시장 데이터를 불러오는 중
Hovnanian Enterprises Inc - Depositary Share representing 1/1000th of 7.625% Series A Preferred Stock · HOVNP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,044 | ₩24,298 | ₩24,044 | ₩24,298 | +1.06% | 3.5천 |
| 2026.10.08 | ₩24,204 | ₩24,244 | ₩24,124 | ₩24,124 | -0.33% | 5.8천 |
| 2026.10.07 | ₩24,338 | ₩24,338 | ₩24,178 | ₩24,244 | -0.38% | 2.9천 |
| 2026.10.06 | ₩24,138 | ₩24,271 | ₩24,138 | ₩24,178 | +0.17% | 4천 |
| 2026.10.05 | ₩24,351 | ₩24,351 | ₩23,977 | ₩23,977 | -1.54% | 5.8천 |
| 2026.10.02 | ₩24,124 | ₩24,124 | ₩24,044 | ₩24,044 | -0.33% | 5.6천 |
| 2026.10.01 | ₩24,044 | ₩25,046 | ₩24,044 | ₩24,097 | +0.22% | 7.1천 |
| 2026.09.30 | ₩24,899 | ₩24,899 | ₩24,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,325 |
| -2.31% |
| 2.5천 |
| 2026.09.29 | ₩24,084 | ₩24,391 | ₩23,723 | ₩24,017 | -0.28% | 1.1만 |
|---|
| 2026.09.28 | ₩24,792 | ₩24,792 | ₩23,830 | ₩23,977 | -3.29% | 1.2만 |
|---|
| 2026.09.25 | ₩25,086 | ₩25,086 | ₩24,672 | ₩24,846 | -0.96% | 4.6천 |
|---|
| 2026.09.24 | ₩25,647 | ₩25,887 | ₩24,846 | ₩24,966 | -2.66% | 1.1만 |
|---|
| 2026.09.23 | ₩25,674 | ₩25,700 | ₩25,647 | ₩25,700 | +0.10% | 2.4천 |
|---|
| 2026.09.22 | ₩25,700 | ₩25,847 | ₩25,700 | ₩25,847 | +0.57% | 2천 |
|---|
| 2026.09.21 | ₩26,048 | ₩26,048 | ₩25,513 | ₩25,714 | -1.28% | 3.1천 |
|---|
| 2026.09.18 | ₩25,901 | ₩25,901 | ₩25,794 | ₩25,794 | -0.41% | 2.3천 |
|---|
| 2026.09.17 | ₩26,475 | ₩26,475 | ₩25,660 | ₩25,714 | -2.88% | 6.1천 |
|---|
| 2026.09.16 | ₩25,540 | ₩25,874 | ₩25,527 | ₩25,660 | +0.47% | 3.2천 |
|---|
| 2026.09.15 | ₩25,834 | ₩26,221 | ₩25,447 | ₩25,447 | -1.50% | 5.9천 |
|---|
| 2026.09.14 | ₩25,781 | ₩25,781 | ₩25,781 | ₩25,781 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,714 | ₩26,849 | ₩25,647 | ₩25,781 | +0.26% | 8.7천 |
|---|
| 2026.09.10 | ₩25,714 | ₩26,315 | ₩25,714 | ₩25,794 | +0.31% | 600 |
|---|
| 2026.09.09 | ₩26,048 | ₩26,048 | ₩25,687 | ₩25,714 | -1.28% | 3.2만 |
|---|
| 2026.09.08 | ₩26,635 | ₩26,635 | ₩26,422 | ₩26,422 | -0.80% | 900 |
|---|
| 2026.09.04 | ₩26,448 | ₩26,448 | ₩26,261 | ₩26,275 | -0.66% | 7.9천 |
|---|
| 2026.09.03 | ₩26,328 | ₩26,328 | ₩26,275 | ₩26,275 | -0.20% | 4.5천 |
|---|
| 2026.09.02 | ₩26,328 | ₩26,328 | ₩26,328 | ₩26,328 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩26,328 | ₩26,328 | ₩26,328 | ₩26,328 | 0.00% | 1.6천 |
|---|
| 2026.08.31 | ₩25,968 | ₩26,582 | ₩25,968 | ₩26,582 | +2.37% | 4천 |
|---|
| 2026.08.28 | ₩26,168 | ₩26,448 | ₩26,088 | ₩26,275 | +0.41% | 4.3천 |
|---|
| 2026.08.27 | ₩25,927 | ₩26,221 | ₩25,927 | ₩26,128 | +0.77% | 800 |
|---|
| 2026.08.26 | ₩26,048 | ₩26,048 | ₩25,861 | ₩25,968 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩26,195 | ₩26,208 | ₩26,048 | ₩26,128 | -0.25% | 2.4천 |
|---|
| 2026.08.24 | ₩26,181 | ₩26,288 | ₩26,128 | ₩26,288 | +0.41% | 1천 |
|---|
| 2026.08.21 | ₩26,061 | ₩26,248 | ₩26,021 | ₩26,195 | +0.51% | 8.4천 |
|---|
| 2026.08.20 | ₩26,315 | ₩26,315 | ₩25,781 | ₩25,981 | -1.27% | 1.7만 |
|---|
| 2026.08.19 | ₩26,315 | ₩26,382 | ₩26,315 | ₩26,382 | +0.25% | 2.9천 |
|---|
| 2026.08.18 | ₩26,382 | ₩26,382 | ₩26,315 | ₩26,355 | -0.10% | 2.1천 |
|---|
| 2026.08.17 | ₩26,422 | ₩26,422 | ₩26,342 | ₩26,382 | -0.15% | 2.2천 |
|---|
| 2026.08.14 | ₩26,395 | ₩26,395 | ₩26,395 | ₩26,395 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩26,248 | ₩26,462 | ₩26,248 | ₩26,462 | +0.81% | 2.8천 |
|---|
| 2026.08.12 | ₩26,261 | ₩26,261 | ₩26,261 | ₩26,261 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩26,422 | ₩26,502 | ₩26,302 | ₩26,502 | +0.30% | 1.2만 |
|---|
| 2026.08.10 | ₩26,261 | ₩26,355 | ₩26,208 | ₩26,342 | +0.31% | 2.4천 |
|---|
| 2026.08.07 | ₩26,382 | ₩26,382 | ₩26,315 | ₩26,382 | 0.00% | 3.6천 |
|---|
| 2026.08.06 | ₩26,382 | ₩26,435 | ₩26,328 | ₩26,435 | +0.20% | 1.4천 |
|---|
| 2026.08.05 | ₩26,448 | ₩26,502 | ₩26,248 | ₩26,315 | -0.51% | 1.5만 |
|---|
| 2026.08.04 | ₩26,382 | ₩26,903 | ₩26,382 | ₩26,582 | +0.76% | 4.5천 |
|---|
| 2026.08.03 | ₩26,582 | ₩26,742 | ₩25,914 | ₩25,968 | -2.31% | 3.2만 |
|---|
| 2026.07.31 | ₩26,742 | ₩26,849 | ₩26,435 | ₩26,582 | -0.60% | 2.1만 |
|---|
| 2026.07.30 | ₩27,009 | ₩27,009 | ₩26,622 | ₩26,702 | -1.14% | 7.7천 |
|---|
| 2026.07.29 | ₩26,929 | ₩26,996 | ₩26,929 | ₩26,996 | +0.25% | 800 |
|---|
| 2026.07.28 | ₩27,263 | ₩27,263 | ₩26,929 | ₩27,009 | -0.93% | 3.2천 |
|---|
| 2026.07.27 | ₩27,397 | ₩27,517 | ₩27,317 | ₩27,317 | -0.29% | 2.8천 |
|---|
| 2026.07.24 | ₩27,464 | ₩27,464 | ₩27,317 | ₩27,317 | -0.54% | 1.4천 |
|---|
| 2026.07.23 | ₩27,343 | ₩27,490 | ₩27,343 | ₩27,383 | +0.15% | 600 |
|---|
| 2026.07.22 | ₩27,383 | ₩27,383 | ₩27,383 | ₩27,383 | 0.00% | 600 |
|---|
| 2026.07.21 | ₩27,424 | ₩27,437 | ₩27,424 | ₩27,437 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩27,330 | ₩27,798 | ₩27,330 | ₩27,450 | +0.44% | 7.4천 |
|---|
| 2026.07.17 | ₩27,490 | ₩27,584 | ₩27,490 | ₩27,490 | 0.00% | 6.4천 |
|---|
| 2026.07.16 | ₩27,450 | ₩27,450 | ₩27,317 | ₩27,450 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩27,570 | ₩27,584 | ₩27,277 | ₩27,450 | -0.44% | 4.6천 |
|---|
| 2026.07.14 | ₩27,450 | ₩27,517 | ₩27,424 | ₩27,424 | -0.10% | 3.1천 |
|---|
| 2026.07.13 | ₩27,651 | ₩27,651 | ₩27,517 | ₩27,517 | -0.48% | 5.4천 |
|---|
| 2026.07.10 | ₩27,504 | ₩27,504 | ₩27,450 | ₩27,450 | -0.19% | 2.3천 |
|---|
| 2026.07.09 | ₩27,317 | ₩27,383 | ₩27,317 | ₩27,383 | +0.24% | 500 |
|---|
| 2026.07.08 | ₩26,983 | ₩27,397 | ₩26,983 | ₩27,196 | +0.79% | 5.1천 |
|---|
| 2026.07.07 | ₩26,916 | ₩26,956 | ₩26,916 | ₩26,916 | 0.00% | 4.2천 |
|---|
| 2026.07.06 | ₩26,742 | ₩26,742 | ₩26,716 | ₩26,716 | -0.10% | 2.2천 |
|---|
| 2026.07.02 | ₩26,582 | ₩26,582 | ₩26,582 | ₩26,582 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩27,116 | ₩27,116 | ₩26,876 | ₩26,983 | -0.49% | 9.9천 |
|---|
| 2026.06.30 | ₩27,584 | ₩27,731 | ₩27,076 | ₩27,517 | -0.24% | 3천 |
|---|
| 2026.06.29 | ₩27,383 | ₩27,490 | ₩27,170 | ₩27,170 | -0.78% | 3.4천 |
|---|
| 2026.06.26 | ₩27,050 | ₩27,050 | ₩26,342 | ₩27,050 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩27,009 | ₩27,009 | ₩27,009 | ₩27,009 | 0.00% | 1.9천 |
|---|
| 2026.06.24 | ₩27,023 | ₩27,584 | ₩27,023 | ₩27,383 | +1.33% | 6천 |
|---|
| 2026.06.23 | ₩27,250 | ₩27,250 | ₩26,916 | ₩26,969 | -1.03% | 1.2천 |
|---|
| 2026.06.22 | ₩27,383 | ₩27,383 | ₩27,223 | ₩27,223 | -0.59% | 2.2천 |
|---|
| 2026.06.18 | ₩27,477 | ₩27,544 | ₩27,397 | ₩27,397 | -0.29% | 3.9천 |
|---|
| 2026.06.17 | ₩27,263 | ₩27,424 | ₩27,223 | ₩27,397 | +0.49% | 5.4천 |
|---|
| 2026.06.16 | ₩27,717 | ₩27,717 | ₩27,290 | ₩27,317 | -1.45% | 8.4천 |
|---|
| 2026.06.15 | ₩27,410 | ₩27,637 | ₩27,250 | ₩27,570 | +0.58% | 5.4천 |
|---|
| 2026.06.12 | ₩27,303 | ₩27,303 | ₩27,303 | ₩27,303 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩27,450 | ₩27,450 | ₩27,397 | ₩27,437 | -0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩27,464 | ₩27,731 | ₩27,250 | ₩27,303 | -0.58% | 4.5천 |
|---|
| 2026.06.09 | ₩27,464 | ₩27,464 | ₩27,464 | ₩27,464 | 0.00% | 1.4천 |
|---|
| 2026.06.08 | ₩27,731 | ₩27,731 | ₩27,450 | ₩27,450 | -1.01% | 2.7천 |
|---|
| 2026.06.05 | ₩27,397 | ₩27,517 | ₩27,397 | ₩27,490 | +0.34% | 2.5천 |
|---|
| 2026.06.04 | ₩27,584 | ₩27,584 | ₩27,383 | ₩27,530 | -0.19% | 4.8천 |
|---|
| 2026.06.03 | ₩27,838 | ₩27,838 | ₩27,383 | ₩27,397 | -1.58% | 3.2천 |
|---|
| 2026.06.02 | ₩27,798 | ₩28,038 | ₩27,570 | ₩27,798 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩27,864 | ₩27,931 | ₩27,677 | ₩27,691 | -0.62% | 6천 |
|---|
| 2026.05.29 | ₩27,597 | ₩27,918 | ₩27,597 | ₩27,918 | +1.16% | 2.5천 |
|---|
| 2026.05.28 | ₩27,784 | ₩27,784 | ₩27,758 | ₩27,758 | -0.10% | 1.5천 |
|---|
| 2026.05.27 | ₩28,051 | ₩28,051 | ₩27,704 | ₩27,971 | -0.29% | 4.5천 |
|---|
| 2026.05.26 | ₩27,824 | ₩27,824 | ₩27,544 | ₩27,784 | -0.14% | 1.6천 |
|---|
| 2026.05.22 | ₩27,758 | ₩27,758 | ₩27,517 | ₩27,637 | -0.43% | 2.4천 |
|---|
| 2026.05.21 | ₩27,784 | ₩27,945 | ₩27,731 | ₩27,824 | +0.14% | 1.4만 |
|---|
| 2026.05.20 | ₩27,784 | ₩27,811 | ₩27,784 | ₩27,811 | +0.10% | 1천 |
|---|
| 2026.05.19 | ₩27,811 | ₩28,025 | ₩27,784 | ₩28,025 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩27,677 | ₩27,985 | ₩27,677 | ₩27,971 | +1.06% | 3.4천 |
|---|
| 2026.05.15 | ₩27,838 | ₩27,838 | ₩27,624 | ₩27,838 | 0.00% | 6천 |
|---|
| 2026.05.14 | ₩27,985 | ₩27,985 | ₩27,891 | ₩27,985 | 0.00% | 6.7천 |
|---|
| 2026.05.13 | ₩28,038 | ₩28,038 | ₩27,918 | ₩27,918 | -0.43% | 800 |
|---|
| 2026.05.12 | ₩27,918 | ₩27,998 | ₩27,784 | ₩27,918 | 0.00% | 2.5천 |
|---|
| 2026.05.11 | ₩28,025 | ₩28,025 | ₩27,931 | ₩27,931 | -0.33% | 1.2천 |
|---|
| 2026.05.08 | ₩27,918 | ₩28,025 | ₩27,851 | ₩28,025 | +0.38% | 2.1천 |
|---|
| 2026.05.07 | ₩27,811 | ₩27,851 | ₩27,784 | ₩27,851 | +0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩27,824 | ₩27,851 | ₩27,691 | ₩27,851 | +0.10% | 3천 |
|---|
| 2026.05.05 | ₩27,918 | ₩27,918 | ₩27,731 | ₩27,731 | -0.67% | 1.7천 |
|---|
| 2026.05.04 | ₩27,784 | ₩27,985 | ₩27,784 | ₩27,784 | 0.00% | 4.2천 |
|---|
| 2026.05.01 | ₩28,051 | ₩28,225 | ₩28,051 | ₩28,078 | +0.10% | 1.7천 |
|---|
| 2026.04.30 | ₩28,051 | ₩28,051 | ₩27,584 | ₩28,051 | 0.00% | 8.1천 |
|---|
| 2026.04.29 | ₩28,172 | ₩28,172 | ₩28,172 | ₩28,172 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩28,105 | ₩28,105 | ₩27,784 | ₩28,051 | -0.19% | 8.9천 |
|---|
| 2026.04.27 | ₩28,105 | ₩28,559 | ₩28,105 | ₩28,425 | +1.14% | 2.1천 |
|---|
| 2026.04.24 | ₩28,572 | ₩28,572 | ₩28,572 | ₩28,572 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩28,693 | ₩28,693 | ₩28,158 | ₩28,572 | -0.42% | 4천 |
|---|
| 2026.04.22 | ₩28,372 | ₩28,853 | ₩28,198 | ₩28,399 | +0.09% | 5.1천 |
|---|
| 2026.04.21 | ₩29,254 | ₩29,254 | ₩29,254 | ₩29,254 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩28,425 | ₩28,839 | ₩28,425 | ₩28,706 | +0.99% | 2.4천 |
|---|
| 2026.04.17 | ₩28,853 | ₩28,853 | ₩27,597 | ₩28,385 | -1.62% | 1.4만 |
|---|
| 2026.04.16 | ₩27,477 | ₩27,771 | ₩27,036 | ₩27,771 | +1.07% | 4천 |
|---|
| 2026.04.15 | ₩26,502 | ₩27,477 | ₩26,502 | ₩27,477 | +3.68% | 8.3천 |
|---|
| 2026.04.14 | ₩26,515 | ₩26,515 | ₩26,342 | ₩26,515 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩26,422 | ₩26,515 | ₩26,422 | ₩26,515 | +0.35% | 2.9천 |
|---|
| 2026.04.10 | ₩26,088 | ₩26,689 | ₩25,727 | ₩26,649 | +2.15% | 6천 |
|---|
| 2026.04.09 | ₩26,515 | ₩26,515 | ₩25,407 | ₩26,261 | -0.96% | 1만 |
|---|
| 2026.04.08 | ₩26,462 | ₩26,702 | ₩26,448 | ₩26,515 | +0.20% | 4.6천 |
|---|
| 2026.04.07 | ₩26,382 | ₩26,582 | ₩26,181 | ₩26,181 | -0.76% | 7.9천 |
|---|
| 2026.04.06 | ₩26,716 | ₩26,716 | ₩26,275 | ₩26,368 | -1.30% | 4.3천 |
|---|
| 2026.04.02 | ₩26,529 | ₩26,956 | ₩26,342 | ₩26,542 | +0.05% | 1.2만 |
|---|
| 2026.04.01 | ₩27,237 | ₩27,237 | ₩26,983 | ₩26,983 | -0.93% | 600 |
|---|
| 2026.03.31 | ₩27,223 | ₩27,450 | ₩26,889 | ₩27,383 | +0.59% | 4.9천 |
|---|
| 2026.03.30 | ₩27,303 | ₩27,303 | ₩26,983 | ₩26,983 | -1.17% | 4천 |
|---|
| 2026.03.27 | ₩27,303 | ₩27,424 | ₩27,090 | ₩27,424 | +0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩27,450 | ₩27,450 | ₩27,250 | ₩27,277 | -0.63% | 1.6천 |
|---|
| 2026.03.25 | ₩27,517 | ₩27,517 | ₩27,517 | ₩27,517 | 0.00% | 3.2천 |
|---|
| 2026.03.24 | ₩27,771 | ₩27,771 | ₩27,771 | ₩27,771 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩27,784 | ₩27,824 | ₩27,517 | ₩27,771 | -0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,399 | ₩28,399 | ₩27,851 | ₩27,851 | -1.93% | 1.9천 |
|---|
| 2026.03.19 | ₩28,372 | ₩28,452 | ₩28,185 | ₩28,452 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,225 | ₩28,412 | ₩28,185 | ₩28,185 | -0.14% | 2천 |
|---|
| 2026.03.17 | ₩28,492 | ₩28,492 | ₩28,492 | ₩28,492 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩28,853 | ₩28,853 | ₩28,693 | ₩28,693 | -0.56% | 900 |
|---|
| 2026.03.13 | ₩28,439 | ₩28,439 | ₩28,439 | ₩28,439 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩28,425 | ₩28,479 | ₩28,425 | ₩28,439 | +0.05% | 1.3천 |
|---|
| 2026.03.11 | ₩28,385 | ₩29,067 | ₩28,172 | ₩28,225 | -0.56% | 4.7천 |
|---|
| 2026.03.10 | ₩28,132 | ₩28,693 | ₩28,051 | ₩28,693 | +1.99% | 900 |
|---|
| 2026.03.09 | ₩28,359 | ₩28,359 | ₩28,292 | ₩28,319 | -0.14% | 2.3천 |
|---|
| 2026.03.06 | ₩28,492 | ₩28,519 | ₩28,439 | ₩28,506 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩28,652 | ₩28,652 | ₩28,546 | ₩28,546 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩28,786 | ₩28,853 | ₩28,666 | ₩28,733 | -0.19% | 5.4천 |
|---|
| 2026.03.03 | ₩28,746 | ₩28,920 | ₩28,506 | ₩28,920 | +0.60% | 7.3천 |
|---|
| 2026.03.02 | ₩28,906 | ₩28,906 | ₩28,826 | ₩28,826 | -0.28% | 1.2천 |
|---|
| 2026.02.27 | ₩28,826 | ₩29,053 | ₩28,799 | ₩28,920 | +0.32% | 1만 |
|---|
| 2026.02.26 | ₩29,013 | ₩29,013 | ₩28,853 | ₩28,853 | -0.55% | 3.7천 |
|---|
| 2026.02.25 | ₩28,719 | ₩28,853 | ₩28,719 | ₩28,853 | +0.47% | 4.6천 |
|---|
| 2026.02.24 | ₩28,853 | ₩28,920 | ₩28,746 | ₩28,826 | -0.09% | 4.1천 |
|---|
| 2026.02.23 | ₩28,719 | ₩29,160 | ₩28,719 | ₩28,719 | 0.00% | 8.3천 |
|---|
| 2026.02.20 | ₩28,906 | ₩28,906 | ₩28,906 | ₩28,906 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩28,612 | ₩28,906 | ₩28,612 | ₩28,906 | +1.03% | 2.1천 |
|---|
| 2026.02.18 | ₩28,826 | ₩28,826 | ₩28,399 | ₩28,439 | -1.34% | 2.7천 |
|---|
| 2026.02.17 | ₩28,826 | ₩28,826 | ₩28,385 | ₩28,385 | -1.53% | 6.1천 |
|---|
| 2026.02.13 | ₩28,586 | ₩28,586 | ₩28,586 | ₩28,586 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩28,586 | ₩28,652 | ₩28,586 | ₩28,586 | 0.00% | 900 |
|---|
| 2026.02.11 | ₩28,212 | ₩28,719 | ₩28,212 | ₩28,706 | +1.75% | 4.9천 |
|---|
| 2026.02.10 | ₩28,025 | ₩28,706 | ₩27,985 | ₩28,626 | +2.14% | 9천 |
|---|
| 2026.02.09 | ₩27,464 | ₩27,784 | ₩27,464 | ₩27,784 | +1.17% | 8천 |
|---|
| 2026.02.06 | ₩27,784 | ₩27,784 | ₩27,450 | ₩27,651 | -0.48% | 4.4천 |
|---|
| 2026.02.05 | ₩27,771 | ₩27,771 | ₩27,677 | ₩27,677 | -0.34% | 500 |
|---|
| 2026.02.04 | ₩27,584 | ₩27,611 | ₩27,517 | ₩27,517 | -0.24% | 2.4천 |
|---|
| 2026.02.03 | ₩27,637 | ₩27,717 | ₩27,490 | ₩27,490 | -0.53% | 800 |
|---|
| 2026.02.02 | ₩27,651 | ₩27,651 | ₩27,651 | ₩27,651 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩27,717 | ₩27,717 | ₩27,651 | ₩27,651 | -0.24% | 3.2천 |
|---|
| 2026.01.29 | ₩27,517 | ₩27,784 | ₩27,517 | ₩27,517 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,784 | ₩27,824 | ₩27,664 | ₩27,717 | -0.24% | 2.5천 |
|---|
| 2026.01.27 | ₩27,250 | ₩27,717 | ₩27,250 | ₩27,717 | +1.72% | 4천 |
|---|
| 2026.01.26 | ₩27,504 | ₩27,958 | ₩27,504 | ₩27,851 | +1.26% | 4.3천 |
|---|
| 2026.01.23 | ₩27,383 | ₩27,517 | ₩27,250 | ₩27,517 | +0.49% | 1.4만 |
|---|
| 2026.01.22 | ₩27,170 | ₩27,383 | ₩27,170 | ₩27,183 | +0.05% | 8.5천 |
|---|
| 2026.01.21 | ₩26,983 | ₩26,983 | ₩26,983 | ₩26,983 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩27,183 | ₩27,183 | ₩26,796 | ₩26,983 | -0.74% | 3.8천 |
|---|
| 2026.01.16 | ₩27,317 | ₩27,383 | ₩27,170 | ₩27,250 | -0.24% | 10.7만 |
|---|
| 2026.01.15 | ₩27,143 | ₩27,357 | ₩26,916 | ₩27,250 | +0.39% | 8.1천 |
|---|
| 2026.01.14 | ₩27,116 | ₩27,143 | ₩27,036 | ₩27,036 | -0.30% | 2.1천 |
|---|
| 2026.01.13 | ₩27,357 | ₩27,437 | ₩26,969 | ₩27,116 | -0.88% | 1.1만 |
|---|
| 2026.01.12 | ₩27,143 | ₩27,210 | ₩27,050 | ₩27,210 | +0.25% | 1.3만 |
|---|
| 2026.01.09 | ₩27,277 | ₩27,277 | ₩27,090 | ₩27,223 | -0.20% | 1.4만 |
|---|
| 2026.01.08 | ₩26,969 | ₩27,290 | ₩26,956 | ₩27,223 | +0.94% | 5.7천 |
|---|
| 2026.01.07 | ₩26,742 | ₩27,223 | ₩26,742 | ₩26,943 | +0.75% | 3.9천 |
|---|
| 2026.01.06 | ₩27,063 | ₩27,250 | ₩26,448 | ₩27,223 | +0.59% | 9.4천 |
|---|
| 2026.01.05 | ₩26,716 | ₩27,437 | ₩26,716 | ₩27,116 | +1.50% | 3.7천 |
|---|
| 2026.01.02 | ₩27,584 | ₩27,584 | ₩27,290 | ₩27,450 | -0.48% | 8.2천 |
|---|
| 2025.12.31 | ₩26,702 | ₩27,570 | ₩26,702 | ₩27,570 | +3.25% | 9.7천 |
|---|
| 2025.12.30 | ₩27,250 | ₩27,370 | ₩27,250 | ₩27,317 | +0.25% | 2.3천 |
|---|
| 2025.12.29 | ₩26,889 | ₩27,317 | ₩26,876 | ₩27,290 | +1.49% | 2.8천 |
|---|
| 2025.12.26 | ₩27,317 | ₩27,317 | ₩27,317 | ₩27,317 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,782 | ₩27,317 | ₩26,716 | ₩27,317 | +2.00% | 8.3천 |
|---|
| 2025.12.23 | ₩26,983 | ₩27,156 | ₩26,515 | ₩27,116 | +0.50% | 6.8천 |
|---|
| 2025.12.22 | ₩26,849 | ₩26,876 | ₩26,649 | ₩26,876 | +0.10% | 4.6천 |
|---|
| 2025.12.19 | ₩26,689 | ₩26,716 | ₩26,248 | ₩26,716 | +0.10% | 1.8천 |
|---|
| 2025.12.18 | ₩26,836 | ₩26,863 | ₩26,315 | ₩26,315 | -1.94% | 9.1천 |
|---|
| 2025.12.17 | ₩26,662 | ₩26,916 | ₩26,609 | ₩26,849 | +0.70% | 1.4만 |
|---|
| 2025.12.16 | ₩26,662 | ₩26,782 | ₩26,181 | ₩26,782 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩26,382 | ₩26,822 | ₩26,382 | ₩26,716 | +1.27% | 8.6천 |
|---|
| 2025.12.12 | ₩26,662 | ₩26,662 | ₩25,914 | ₩26,061 | -2.25% | 1.2만 |
|---|
| 2025.12.11 | ₩26,609 | ₩26,796 | ₩26,609 | ₩26,635 | +0.10% | 8.7천 |
|---|
| 2025.12.10 | ₩26,448 | ₩26,796 | ₩26,395 | ₩26,796 | +1.31% | 2.8만 |
|---|
| 2025.12.09 | ₩26,382 | ₩26,622 | ₩26,235 | ₩26,382 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩26,382 | ₩26,448 | ₩26,048 | ₩26,395 | +0.05% | 9천 |
|---|
| 2025.12.05 | ₩27,383 | ₩27,383 | ₩26,342 | ₩26,382 | -3.66% | 6.8천 |
|---|
| 2025.12.04 | ₩26,796 | ₩26,796 | ₩24,739 | ₩25,887 | -3.39% | 3.4만 |
|---|
| 2025.12.03 | ₩27,050 | ₩27,076 | ₩26,716 | ₩26,729 | -1.19% | 3.5천 |
|---|
| 2025.12.02 | ₩27,009 | ₩27,009 | ₩26,903 | ₩26,969 | -0.15% | 1.4천 |
|---|
| 2025.12.01 | ₩26,916 | ₩26,929 | ₩26,916 | ₩26,929 | +0.05% | 800 |
|---|
| 2025.11.28 | ₩26,983 | ₩26,983 | ₩26,983 | ₩26,983 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩27,050 | ₩27,050 | ₩26,983 | ₩26,983 | -0.25% | 2.9천 |
|---|
| 2025.11.25 | ₩27,170 | ₩27,170 | ₩27,170 | ₩27,170 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩27,116 | ₩27,116 | ₩27,116 | ₩27,116 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩27,183 | ₩27,183 | ₩26,422 | ₩26,836 | -1.28% | 6.8천 |
|---|
| 2025.11.20 | ₩26,408 | ₩26,515 | ₩26,302 | ₩26,462 | +0.20% | 3.8천 |
|---|
| 2025.11.19 | ₩26,582 | ₩26,582 | ₩26,569 | ₩26,569 | -0.05% | 2.4천 |
|---|
| 2025.11.18 | ₩26,849 | ₩26,849 | ₩26,676 | ₩26,676 | -0.65% | 6.9천 |
|---|
| 2025.11.17 | ₩27,076 | ₩27,090 | ₩26,729 | ₩26,742 | -1.23% | 8.4천 |
|---|
| 2025.11.14 | ₩26,849 | ₩27,277 | ₩26,849 | ₩27,277 | +1.59% | 3.6천 |
|---|
| 2025.11.13 | ₩26,809 | ₩26,809 | ₩26,782 | ₩26,782 | -0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩27,076 | ₩27,090 | ₩26,716 | ₩27,090 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩26,996 | ₩26,996 | ₩26,996 | ₩26,996 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩27,036 | ₩27,036 | ₩26,849 | ₩26,969 | -0.25% | 7.5천 |
|---|
| 2025.11.07 | ₩27,050 | ₩27,076 | ₩27,050 | ₩27,076 | +0.10% | 1.2천 |
|---|
| 2025.11.06 | ₩27,050 | ₩27,050 | ₩26,716 | ₩26,742 | -1.14% | 2.1천 |
|---|
| 2025.11.05 | ₩27,116 | ₩27,237 | ₩27,050 | ₩27,103 | -0.05% | 2.2천 |
|---|
| 2025.11.04 | ₩27,183 | ₩27,183 | ₩27,116 | ₩27,116 | -0.25% | 2.3천 |
|---|
| 2025.11.03 | ₩27,050 | ₩27,343 | ₩26,943 | ₩27,116 | +0.25% | 4.7천 |
|---|
| 2025.10.31 | ₩27,063 | ₩27,330 | ₩27,050 | ₩27,196 | +0.49% | 4.1천 |
|---|
| 2025.10.30 | ₩27,330 | ₩27,330 | ₩27,050 | ₩27,183 | -0.54% | 1.6천 |
|---|
| 2025.10.29 | ₩26,983 | ₩27,317 | ₩26,983 | ₩27,317 | +1.24% | 2.5천 |
|---|
| 2025.10.28 | ₩26,729 | ₩27,317 | ₩26,729 | ₩27,317 | +2.20% | 1.4천 |
|---|
| 2025.10.27 | ₩26,983 | ₩27,076 | ₩26,983 | ₩26,983 | 0.00% | 2천 |
|---|
| 2025.10.24 | ₩27,183 | ₩27,183 | ₩27,063 | ₩27,063 | -0.44% | 1.7천 |
|---|
| 2025.10.23 | ₩27,370 | ₩27,370 | ₩26,849 | ₩27,263 | -0.39% | 1.6천 |
|---|
| 2025.10.22 | ₩27,303 | ₩27,517 | ₩27,050 | ₩27,050 | -0.93% | 4.5천 |
|---|
| 2025.10.21 | ₩27,570 | ₩27,570 | ₩27,383 | ₩27,383 | -0.68% | 1.5천 |
|---|
| 2025.10.20 | ₩27,023 | ₩27,477 | ₩27,023 | ₩27,383 | +1.33% | 4.6천 |
|---|
| 2025.10.17 | ₩26,395 | ₩27,437 | ₩26,195 | ₩27,437 | +3.95% | 5.7천 |
|---|
| 2025.10.16 | ₩27,357 | ₩27,624 | ₩26,475 | ₩26,689 | -2.44% | 1.7만 |
|---|
| 2025.10.15 | ₩27,196 | ₩27,410 | ₩27,050 | ₩27,050 | -0.54% | 5.8천 |
|---|
| 2025.10.14 | ₩27,183 | ₩27,183 | ₩26,916 | ₩27,183 | 0.00% | 7.3천 |
|---|
| 2025.10.13 | ₩27,410 | ₩27,410 | ₩27,250 | ₩27,250 | -0.58% | 4.2천 |
|---|
| 2025.10.10 | ₩27,584 | ₩27,758 | ₩27,383 | ₩27,410 | -0.63% | 2.7천 |
|---|
