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 | ₩24,077 | ₩24,331 | ₩24,077 | ₩24,331 | +1.06% | 3.5천 |
| 2026.10.08 | ₩24,237 | ₩24,277 | ₩24,157 | ₩24,157 | -0.33% | 5.8천 |
| 2026.10.07 | ₩24,371 | ₩24,371 | ₩24,211 | ₩24,277 | -0.38% | 2.9천 |
| 2026.10.06 | ₩24,170 | ₩24,304 | ₩24,170 | ₩24,211 | +0.17% | 4천 |
| 2026.10.05 | ₩24,384 | ₩24,384 | ₩24,010 | ₩24,010 | -1.54% | 5.8천 |
| 2026.10.02 | ₩24,157 | ₩24,157 | ₩24,077 | ₩24,077 | -0.33% | 5.6천 |
| 2026.10.01 | ₩24,077 | ₩25,080 | ₩24,077 | ₩24,130 | +0.22% | 7.1천 |
| 2026.09.30 | ₩24,933 | ₩24,933 | ₩24,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,358 |
| -2.31% |
| 2.5천 |
| 2026.09.29 | ₩24,117 | ₩24,425 | ₩23,756 | ₩24,050 | -0.28% | 1.1만 |
|---|
| 2026.09.28 | ₩24,826 | ₩24,826 | ₩23,863 | ₩24,010 | -3.29% | 1.2만 |
|---|
| 2026.09.25 | ₩25,120 | ₩25,120 | ₩24,705 | ₩24,879 | -0.96% | 4.6천 |
|---|
| 2026.09.24 | ₩25,682 | ₩25,923 | ₩24,879 | ₩25,000 | -2.66% | 1.1만 |
|---|
| 2026.09.23 | ₩25,709 | ₩25,735 | ₩25,682 | ₩25,735 | +0.10% | 2.4천 |
|---|
| 2026.09.22 | ₩25,735 | ₩25,883 | ₩25,735 | ₩25,883 | +0.57% | 2천 |
|---|
| 2026.09.21 | ₩26,083 | ₩26,083 | ₩25,548 | ₩25,749 | -1.28% | 3.1천 |
|---|
| 2026.09.18 | ₩25,936 | ₩25,936 | ₩25,829 | ₩25,829 | -0.41% | 2.3천 |
|---|
| 2026.09.17 | ₩26,511 | ₩26,511 | ₩25,695 | ₩25,749 | -2.88% | 6.1천 |
|---|
| 2026.09.16 | ₩25,575 | ₩25,909 | ₩25,562 | ₩25,695 | +0.47% | 3.2천 |
|---|
| 2026.09.15 | ₩25,869 | ₩26,257 | ₩25,481 | ₩25,481 | -1.50% | 5.9천 |
|---|
| 2026.09.14 | ₩25,816 | ₩25,816 | ₩25,816 | ₩25,816 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,749 | ₩26,886 | ₩25,682 | ₩25,816 | +0.26% | 8.7천 |
|---|
| 2026.09.10 | ₩25,749 | ₩26,351 | ₩25,749 | ₩25,829 | +0.31% | 600 |
|---|
| 2026.09.09 | ₩26,083 | ₩26,083 | ₩25,722 | ₩25,749 | -1.28% | 3.2만 |
|---|
| 2026.09.08 | ₩26,672 | ₩26,672 | ₩26,458 | ₩26,458 | -0.80% | 900 |
|---|
| 2026.09.04 | ₩26,484 | ₩26,484 | ₩26,297 | ₩26,311 | -0.66% | 7.9천 |
|---|
| 2026.09.03 | ₩26,364 | ₩26,364 | ₩26,311 | ₩26,311 | -0.20% | 4.5천 |
|---|
| 2026.09.02 | ₩26,364 | ₩26,364 | ₩26,364 | ₩26,364 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩26,364 | ₩26,364 | ₩26,364 | ₩26,364 | 0.00% | 1.6천 |
|---|
| 2026.08.31 | ₩26,003 | ₩26,618 | ₩26,003 | ₩26,618 | +2.37% | 4천 |
|---|
| 2026.08.28 | ₩26,204 | ₩26,484 | ₩26,123 | ₩26,311 | +0.41% | 4.3천 |
|---|
| 2026.08.27 | ₩25,963 | ₩26,257 | ₩25,963 | ₩26,163 | +0.77% | 800 |
|---|
| 2026.08.26 | ₩26,083 | ₩26,083 | ₩25,896 | ₩26,003 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩26,230 | ₩26,244 | ₩26,083 | ₩26,163 | -0.25% | 2.4천 |
|---|
| 2026.08.24 | ₩26,217 | ₩26,324 | ₩26,163 | ₩26,324 | +0.41% | 1천 |
|---|
| 2026.08.21 | ₩26,097 | ₩26,284 | ₩26,056 | ₩26,230 | +0.51% | 8.4천 |
|---|
| 2026.08.20 | ₩26,351 | ₩26,351 | ₩25,816 | ₩26,016 | -1.27% | 1.7만 |
|---|
| 2026.08.19 | ₩26,351 | ₩26,418 | ₩26,351 | ₩26,418 | +0.25% | 2.9천 |
|---|
| 2026.08.18 | ₩26,418 | ₩26,418 | ₩26,351 | ₩26,391 | -0.10% | 2.1천 |
|---|
| 2026.08.17 | ₩26,458 | ₩26,458 | ₩26,377 | ₩26,418 | -0.15% | 2.2천 |
|---|
| 2026.08.14 | ₩26,431 | ₩26,431 | ₩26,431 | ₩26,431 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩26,284 | ₩26,498 | ₩26,284 | ₩26,498 | +0.81% | 2.8천 |
|---|
| 2026.08.12 | ₩26,297 | ₩26,297 | ₩26,297 | ₩26,297 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩26,458 | ₩26,538 | ₩26,337 | ₩26,538 | +0.30% | 1.2만 |
|---|
| 2026.08.10 | ₩26,297 | ₩26,391 | ₩26,244 | ₩26,377 | +0.31% | 2.4천 |
|---|
| 2026.08.07 | ₩26,418 | ₩26,418 | ₩26,351 | ₩26,418 | 0.00% | 3.6천 |
|---|
| 2026.08.06 | ₩26,418 | ₩26,471 | ₩26,364 | ₩26,471 | +0.20% | 1.4천 |
|---|
| 2026.08.05 | ₩26,484 | ₩26,538 | ₩26,284 | ₩26,351 | -0.51% | 1.5만 |
|---|
| 2026.08.04 | ₩26,418 | ₩26,939 | ₩26,418 | ₩26,618 | +0.76% | 4.5천 |
|---|
| 2026.08.03 | ₩26,618 | ₩26,779 | ₩25,949 | ₩26,003 | -2.31% | 3.2만 |
|---|
| 2026.07.31 | ₩26,779 | ₩26,886 | ₩26,471 | ₩26,618 | -0.60% | 2.1만 |
|---|
| 2026.07.30 | ₩27,046 | ₩27,046 | ₩26,658 | ₩26,739 | -1.14% | 7.7천 |
|---|
| 2026.07.29 | ₩26,966 | ₩27,033 | ₩26,966 | ₩27,033 | +0.25% | 800 |
|---|
| 2026.07.28 | ₩27,300 | ₩27,300 | ₩26,966 | ₩27,046 | -0.93% | 3.2천 |
|---|
| 2026.07.27 | ₩27,434 | ₩27,555 | ₩27,354 | ₩27,354 | -0.29% | 2.8천 |
|---|
| 2026.07.24 | ₩27,501 | ₩27,501 | ₩27,354 | ₩27,354 | -0.54% | 1.4천 |
|---|
| 2026.07.23 | ₩27,381 | ₩27,528 | ₩27,381 | ₩27,421 | +0.15% | 600 |
|---|
| 2026.07.22 | ₩27,421 | ₩27,421 | ₩27,421 | ₩27,421 | 0.00% | 600 |
|---|
| 2026.07.21 | ₩27,461 | ₩27,474 | ₩27,461 | ₩27,474 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩27,367 | ₩27,835 | ₩27,367 | ₩27,488 | +0.44% | 7.4천 |
|---|
| 2026.07.17 | ₩27,528 | ₩27,621 | ₩27,528 | ₩27,528 | 0.00% | 6.4천 |
|---|
| 2026.07.16 | ₩27,488 | ₩27,488 | ₩27,354 | ₩27,488 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩27,608 | ₩27,621 | ₩27,314 | ₩27,488 | -0.44% | 4.6천 |
|---|
| 2026.07.14 | ₩27,488 | ₩27,555 | ₩27,461 | ₩27,461 | -0.10% | 3.1천 |
|---|
| 2026.07.13 | ₩27,688 | ₩27,688 | ₩27,555 | ₩27,555 | -0.48% | 5.4천 |
|---|
| 2026.07.10 | ₩27,541 | ₩27,541 | ₩27,488 | ₩27,488 | -0.19% | 2.3천 |
|---|
| 2026.07.09 | ₩27,354 | ₩27,421 | ₩27,354 | ₩27,421 | +0.24% | 500 |
|---|
| 2026.07.08 | ₩27,020 | ₩27,434 | ₩27,020 | ₩27,234 | +0.79% | 5.1천 |
|---|
| 2026.07.07 | ₩26,953 | ₩26,993 | ₩26,953 | ₩26,953 | 0.00% | 4.2천 |
|---|
| 2026.07.06 | ₩26,779 | ₩26,779 | ₩26,752 | ₩26,752 | -0.10% | 2.2천 |
|---|
| 2026.07.02 | ₩26,618 | ₩26,618 | ₩26,618 | ₩26,618 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩27,153 | ₩27,153 | ₩26,913 | ₩27,020 | -0.49% | 9.9천 |
|---|
| 2026.06.30 | ₩27,621 | ₩27,769 | ₩27,113 | ₩27,555 | -0.24% | 3천 |
|---|
| 2026.06.29 | ₩27,421 | ₩27,528 | ₩27,207 | ₩27,207 | -0.78% | 3.4천 |
|---|
| 2026.06.26 | ₩27,086 | ₩27,086 | ₩26,377 | ₩27,086 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩27,046 | ₩27,046 | ₩27,046 | ₩27,046 | 0.00% | 1.9천 |
|---|
| 2026.06.24 | ₩27,060 | ₩27,621 | ₩27,060 | ₩27,421 | +1.33% | 6천 |
|---|
| 2026.06.23 | ₩27,287 | ₩27,287 | ₩26,953 | ₩27,006 | -1.03% | 1.2천 |
|---|
| 2026.06.22 | ₩27,421 | ₩27,421 | ₩27,260 | ₩27,260 | -0.59% | 2.2천 |
|---|
| 2026.06.18 | ₩27,514 | ₩27,581 | ₩27,434 | ₩27,434 | -0.29% | 3.9천 |
|---|
| 2026.06.17 | ₩27,300 | ₩27,461 | ₩27,260 | ₩27,434 | +0.49% | 5.4천 |
|---|
| 2026.06.16 | ₩27,755 | ₩27,755 | ₩27,327 | ₩27,354 | -1.45% | 8.4천 |
|---|
| 2026.06.15 | ₩27,448 | ₩27,675 | ₩27,287 | ₩27,608 | +0.58% | 5.4천 |
|---|
| 2026.06.12 | ₩27,341 | ₩27,341 | ₩27,341 | ₩27,341 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩27,488 | ₩27,488 | ₩27,434 | ₩27,474 | -0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩27,501 | ₩27,769 | ₩27,287 | ₩27,341 | -0.58% | 4.5천 |
|---|
| 2026.06.09 | ₩27,501 | ₩27,501 | ₩27,501 | ₩27,501 | 0.00% | 1.4천 |
|---|
| 2026.06.08 | ₩27,769 | ₩27,769 | ₩27,488 | ₩27,488 | -1.01% | 2.7천 |
|---|
| 2026.06.05 | ₩27,434 | ₩27,555 | ₩27,434 | ₩27,528 | +0.34% | 2.5천 |
|---|
| 2026.06.04 | ₩27,621 | ₩27,621 | ₩27,421 | ₩27,568 | -0.19% | 4.8천 |
|---|
| 2026.06.03 | ₩27,876 | ₩27,876 | ₩27,421 | ₩27,434 | -1.58% | 3.2천 |
|---|
| 2026.06.02 | ₩27,835 | ₩28,076 | ₩27,608 | ₩27,835 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩27,902 | ₩27,969 | ₩27,715 | ₩27,728 | -0.62% | 6천 |
|---|
| 2026.05.29 | ₩27,635 | ₩27,956 | ₩27,635 | ₩27,956 | +1.16% | 2.5천 |
|---|
| 2026.05.28 | ₩27,822 | ₩27,822 | ₩27,795 | ₩27,795 | -0.10% | 1.5천 |
|---|
| 2026.05.27 | ₩28,090 | ₩28,090 | ₩27,742 | ₩28,009 | -0.29% | 4.5천 |
|---|
| 2026.05.26 | ₩27,862 | ₩27,862 | ₩27,581 | ₩27,822 | -0.14% | 1.6천 |
|---|
| 2026.05.22 | ₩27,795 | ₩27,795 | ₩27,555 | ₩27,675 | -0.43% | 2.4천 |
|---|
| 2026.05.21 | ₩27,822 | ₩27,983 | ₩27,769 | ₩27,862 | +0.14% | 1.4만 |
|---|
| 2026.05.20 | ₩27,822 | ₩27,849 | ₩27,822 | ₩27,849 | +0.10% | 1천 |
|---|
| 2026.05.19 | ₩27,849 | ₩28,063 | ₩27,822 | ₩28,063 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩27,715 | ₩28,023 | ₩27,715 | ₩28,009 | +1.06% | 3.4천 |
|---|
| 2026.05.15 | ₩27,876 | ₩27,876 | ₩27,662 | ₩27,876 | 0.00% | 6천 |
|---|
| 2026.05.14 | ₩28,023 | ₩28,023 | ₩27,929 | ₩28,023 | 0.00% | 6.7천 |
|---|
| 2026.05.13 | ₩28,076 | ₩28,076 | ₩27,956 | ₩27,956 | -0.43% | 800 |
|---|
| 2026.05.12 | ₩27,956 | ₩28,036 | ₩27,822 | ₩27,956 | 0.00% | 2.5천 |
|---|
| 2026.05.11 | ₩28,063 | ₩28,063 | ₩27,969 | ₩27,969 | -0.33% | 1.2천 |
|---|
| 2026.05.08 | ₩27,956 | ₩28,063 | ₩27,889 | ₩28,063 | +0.38% | 2.1천 |
|---|
| 2026.05.07 | ₩27,849 | ₩27,889 | ₩27,822 | ₩27,889 | +0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩27,862 | ₩27,889 | ₩27,728 | ₩27,889 | +0.10% | 3천 |
|---|
| 2026.05.05 | ₩27,956 | ₩27,956 | ₩27,769 | ₩27,769 | -0.67% | 1.7천 |
|---|
| 2026.05.04 | ₩27,822 | ₩28,023 | ₩27,822 | ₩27,822 | 0.00% | 4.2천 |
|---|
| 2026.05.01 | ₩28,090 | ₩28,263 | ₩28,090 | ₩28,116 | +0.10% | 1.7천 |
|---|
| 2026.04.30 | ₩28,090 | ₩28,090 | ₩27,621 | ₩28,090 | 0.00% | 8.1천 |
|---|
| 2026.04.29 | ₩28,210 | ₩28,210 | ₩28,210 | ₩28,210 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩28,143 | ₩28,143 | ₩27,822 | ₩28,090 | -0.19% | 8.9천 |
|---|
| 2026.04.27 | ₩28,143 | ₩28,598 | ₩28,143 | ₩28,464 | +1.14% | 2.1천 |
|---|
| 2026.04.24 | ₩28,611 | ₩28,611 | ₩28,611 | ₩28,611 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩28,732 | ₩28,732 | ₩28,197 | ₩28,611 | -0.42% | 4천 |
|---|
| 2026.04.22 | ₩28,411 | ₩28,892 | ₩28,237 | ₩28,437 | +0.09% | 5.1천 |
|---|
| 2026.04.21 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩28,464 | ₩28,879 | ₩28,464 | ₩28,745 | +0.99% | 2.4천 |
|---|
| 2026.04.17 | ₩28,892 | ₩28,892 | ₩27,635 | ₩28,424 | -1.62% | 1.4만 |
|---|
| 2026.04.16 | ₩27,514 | ₩27,809 | ₩27,073 | ₩27,809 | +1.07% | 4천 |
|---|
| 2026.04.15 | ₩26,538 | ₩27,514 | ₩26,538 | ₩27,514 | +3.68% | 8.3천 |
|---|
| 2026.04.14 | ₩26,551 | ₩26,551 | ₩26,377 | ₩26,551 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩26,458 | ₩26,551 | ₩26,458 | ₩26,551 | +0.35% | 2.9천 |
|---|
| 2026.04.10 | ₩26,123 | ₩26,725 | ₩25,762 | ₩26,685 | +2.15% | 6천 |
|---|
| 2026.04.09 | ₩26,551 | ₩26,551 | ₩25,441 | ₩26,297 | -0.96% | 1만 |
|---|
| 2026.04.08 | ₩26,498 | ₩26,739 | ₩26,484 | ₩26,551 | +0.20% | 4.6천 |
|---|
| 2026.04.07 | ₩26,418 | ₩26,618 | ₩26,217 | ₩26,217 | -0.76% | 7.9천 |
|---|
| 2026.04.06 | ₩26,752 | ₩26,752 | ₩26,311 | ₩26,404 | -1.30% | 4.3천 |
|---|
| 2026.04.02 | ₩26,565 | ₩26,993 | ₩26,377 | ₩26,578 | +0.05% | 1.2만 |
|---|
| 2026.04.01 | ₩27,274 | ₩27,274 | ₩27,020 | ₩27,020 | -0.93% | 600 |
|---|
| 2026.03.31 | ₩27,260 | ₩27,488 | ₩26,926 | ₩27,421 | +0.59% | 4.9천 |
|---|
| 2026.03.30 | ₩27,341 | ₩27,341 | ₩27,020 | ₩27,020 | -1.17% | 4천 |
|---|
| 2026.03.27 | ₩27,341 | ₩27,461 | ₩27,127 | ₩27,461 | +0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩27,488 | ₩27,488 | ₩27,287 | ₩27,314 | -0.63% | 1.6천 |
|---|
| 2026.03.25 | ₩27,555 | ₩27,555 | ₩27,555 | ₩27,555 | 0.00% | 3.2천 |
|---|
| 2026.03.24 | ₩27,809 | ₩27,809 | ₩27,809 | ₩27,809 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩27,822 | ₩27,862 | ₩27,555 | ₩27,809 | -0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,437 | ₩28,437 | ₩27,889 | ₩27,889 | -1.93% | 1.9천 |
|---|
| 2026.03.19 | ₩28,411 | ₩28,491 | ₩28,223 | ₩28,491 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,263 | ₩28,451 | ₩28,223 | ₩28,223 | -0.14% | 2천 |
|---|
| 2026.03.17 | ₩28,531 | ₩28,531 | ₩28,531 | ₩28,531 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩28,892 | ₩28,892 | ₩28,732 | ₩28,732 | -0.56% | 900 |
|---|
| 2026.03.13 | ₩28,478 | ₩28,478 | ₩28,478 | ₩28,478 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩28,464 | ₩28,518 | ₩28,464 | ₩28,478 | +0.05% | 1.3천 |
|---|
| 2026.03.11 | ₩28,424 | ₩29,106 | ₩28,210 | ₩28,263 | -0.56% | 4.7천 |
|---|
| 2026.03.10 | ₩28,170 | ₩28,732 | ₩28,090 | ₩28,732 | +1.99% | 900 |
|---|
| 2026.03.09 | ₩28,397 | ₩28,397 | ₩28,330 | ₩28,357 | -0.14% | 2.3천 |
|---|
| 2026.03.06 | ₩28,531 | ₩28,558 | ₩28,478 | ₩28,544 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩28,692 | ₩28,692 | ₩28,585 | ₩28,585 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩28,825 | ₩28,892 | ₩28,705 | ₩28,772 | -0.19% | 5.4천 |
|---|
| 2026.03.03 | ₩28,785 | ₩28,959 | ₩28,544 | ₩28,959 | +0.60% | 7.3천 |
|---|
| 2026.03.02 | ₩28,946 | ₩28,946 | ₩28,865 | ₩28,865 | -0.28% | 1.2천 |
|---|
| 2026.02.27 | ₩28,865 | ₩29,093 | ₩28,839 | ₩28,959 | +0.32% | 1만 |
|---|
| 2026.02.26 | ₩29,053 | ₩29,053 | ₩28,892 | ₩28,892 | -0.55% | 3.7천 |
|---|
| 2026.02.25 | ₩28,758 | ₩28,892 | ₩28,758 | ₩28,892 | +0.47% | 4.6천 |
|---|
| 2026.02.24 | ₩28,892 | ₩28,959 | ₩28,785 | ₩28,865 | -0.09% | 4.1천 |
|---|
| 2026.02.23 | ₩28,758 | ₩29,200 | ₩28,758 | ₩28,758 | 0.00% | 8.3천 |
|---|
| 2026.02.20 | ₩28,946 | ₩28,946 | ₩28,946 | ₩28,946 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩28,651 | ₩28,946 | ₩28,651 | ₩28,946 | +1.03% | 2.1천 |
|---|
| 2026.02.18 | ₩28,865 | ₩28,865 | ₩28,437 | ₩28,478 | -1.34% | 2.7천 |
|---|
| 2026.02.17 | ₩28,865 | ₩28,865 | ₩28,424 | ₩28,424 | -1.53% | 6.1천 |
|---|
| 2026.02.13 | ₩28,625 | ₩28,625 | ₩28,625 | ₩28,625 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩28,625 | ₩28,692 | ₩28,625 | ₩28,625 | 0.00% | 900 |
|---|
| 2026.02.11 | ₩28,250 | ₩28,758 | ₩28,250 | ₩28,745 | +1.75% | 4.9천 |
|---|
| 2026.02.10 | ₩28,063 | ₩28,745 | ₩28,023 | ₩28,665 | +2.14% | 9천 |
|---|
| 2026.02.09 | ₩27,501 | ₩27,822 | ₩27,501 | ₩27,822 | +1.17% | 8천 |
|---|
| 2026.02.06 | ₩27,822 | ₩27,822 | ₩27,488 | ₩27,688 | -0.48% | 4.4천 |
|---|
| 2026.02.05 | ₩27,809 | ₩27,809 | ₩27,715 | ₩27,715 | -0.34% | 500 |
|---|
| 2026.02.04 | ₩27,621 | ₩27,648 | ₩27,555 | ₩27,555 | -0.24% | 2.4천 |
|---|
| 2026.02.03 | ₩27,675 | ₩27,755 | ₩27,528 | ₩27,528 | -0.53% | 800 |
|---|
| 2026.02.02 | ₩27,688 | ₩27,688 | ₩27,688 | ₩27,688 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩27,755 | ₩27,755 | ₩27,688 | ₩27,688 | -0.24% | 3.2천 |
|---|
| 2026.01.29 | ₩27,555 | ₩27,822 | ₩27,555 | ₩27,555 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,822 | ₩27,862 | ₩27,702 | ₩27,755 | -0.24% | 2.5천 |
|---|
| 2026.01.27 | ₩27,287 | ₩27,755 | ₩27,287 | ₩27,755 | +1.72% | 4천 |
|---|
| 2026.01.26 | ₩27,541 | ₩27,996 | ₩27,541 | ₩27,889 | +1.26% | 4.3천 |
|---|
| 2026.01.23 | ₩27,421 | ₩27,555 | ₩27,287 | ₩27,555 | +0.49% | 1.4만 |
|---|
| 2026.01.22 | ₩27,207 | ₩27,421 | ₩27,207 | ₩27,220 | +0.05% | 8.5천 |
|---|
| 2026.01.21 | ₩27,020 | ₩27,020 | ₩27,020 | ₩27,020 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩27,220 | ₩27,220 | ₩26,832 | ₩27,020 | -0.74% | 3.8천 |
|---|
| 2026.01.16 | ₩27,354 | ₩27,421 | ₩27,207 | ₩27,287 | -0.24% | 10.7만 |
|---|
| 2026.01.15 | ₩27,180 | ₩27,394 | ₩26,953 | ₩27,287 | +0.39% | 8.1천 |
|---|
| 2026.01.14 | ₩27,153 | ₩27,180 | ₩27,073 | ₩27,073 | -0.30% | 2.1천 |
|---|
| 2026.01.13 | ₩27,394 | ₩27,474 | ₩27,006 | ₩27,153 | -0.88% | 1.1만 |
|---|
| 2026.01.12 | ₩27,180 | ₩27,247 | ₩27,086 | ₩27,247 | +0.25% | 1.3만 |
|---|
| 2026.01.09 | ₩27,314 | ₩27,314 | ₩27,127 | ₩27,260 | -0.20% | 1.4만 |
|---|
| 2026.01.08 | ₩27,006 | ₩27,327 | ₩26,993 | ₩27,260 | +0.94% | 5.7천 |
|---|
| 2026.01.07 | ₩26,779 | ₩27,260 | ₩26,779 | ₩26,979 | +0.75% | 3.9천 |
|---|
| 2026.01.06 | ₩27,100 | ₩27,287 | ₩26,484 | ₩27,260 | +0.59% | 9.4천 |
|---|
| 2026.01.05 | ₩26,752 | ₩27,474 | ₩26,752 | ₩27,153 | +1.50% | 3.7천 |
|---|
| 2026.01.02 | ₩27,621 | ₩27,621 | ₩27,327 | ₩27,488 | -0.48% | 8.2천 |
|---|
| 2025.12.31 | ₩26,739 | ₩27,608 | ₩26,739 | ₩27,608 | +3.25% | 9.7천 |
|---|
| 2025.12.30 | ₩27,287 | ₩27,407 | ₩27,287 | ₩27,354 | +0.25% | 2.3천 |
|---|
| 2025.12.29 | ₩26,926 | ₩27,354 | ₩26,913 | ₩27,327 | +1.49% | 2.8천 |
|---|
| 2025.12.26 | ₩27,354 | ₩27,354 | ₩27,354 | ₩27,354 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,819 | ₩27,354 | ₩26,752 | ₩27,354 | +2.00% | 8.3천 |
|---|
| 2025.12.23 | ₩27,020 | ₩27,193 | ₩26,551 | ₩27,153 | +0.50% | 6.8천 |
|---|
| 2025.12.22 | ₩26,886 | ₩26,913 | ₩26,685 | ₩26,913 | +0.10% | 4.6천 |
|---|
| 2025.12.19 | ₩26,725 | ₩26,752 | ₩26,284 | ₩26,752 | +0.10% | 1.8천 |
|---|
| 2025.12.18 | ₩26,872 | ₩26,899 | ₩26,351 | ₩26,351 | -1.94% | 9.1천 |
|---|
| 2025.12.17 | ₩26,698 | ₩26,953 | ₩26,645 | ₩26,886 | +0.70% | 1.4만 |
|---|
| 2025.12.16 | ₩26,698 | ₩26,819 | ₩26,217 | ₩26,819 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩26,418 | ₩26,859 | ₩26,418 | ₩26,752 | +1.27% | 8.6천 |
|---|
| 2025.12.12 | ₩26,698 | ₩26,698 | ₩25,949 | ₩26,097 | -2.25% | 1.2만 |
|---|
| 2025.12.11 | ₩26,645 | ₩26,832 | ₩26,645 | ₩26,672 | +0.10% | 8.7천 |
|---|
| 2025.12.10 | ₩26,484 | ₩26,832 | ₩26,431 | ₩26,832 | +1.31% | 2.8만 |
|---|
| 2025.12.09 | ₩26,418 | ₩26,658 | ₩26,270 | ₩26,418 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩26,418 | ₩26,484 | ₩26,083 | ₩26,431 | +0.05% | 9천 |
|---|
| 2025.12.05 | ₩27,421 | ₩27,421 | ₩26,377 | ₩26,418 | -3.66% | 6.8천 |
|---|
| 2025.12.04 | ₩26,832 | ₩26,832 | ₩24,772 | ₩25,923 | -3.39% | 3.4만 |
|---|
| 2025.12.03 | ₩27,086 | ₩27,113 | ₩26,752 | ₩26,765 | -1.19% | 3.5천 |
|---|
| 2025.12.02 | ₩27,046 | ₩27,046 | ₩26,939 | ₩27,006 | -0.15% | 1.4천 |
|---|
| 2025.12.01 | ₩26,953 | ₩26,966 | ₩26,953 | ₩26,966 | +0.05% | 800 |
|---|
| 2025.11.28 | ₩27,020 | ₩27,020 | ₩27,020 | ₩27,020 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩27,086 | ₩27,086 | ₩27,020 | ₩27,020 | -0.25% | 2.9천 |
|---|
| 2025.11.25 | ₩27,207 | ₩27,207 | ₩27,207 | ₩27,207 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩27,153 | ₩27,153 | ₩27,153 | ₩27,153 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩27,220 | ₩27,220 | ₩26,458 | ₩26,872 | -1.28% | 6.8천 |
|---|
| 2025.11.20 | ₩26,444 | ₩26,551 | ₩26,337 | ₩26,498 | +0.20% | 3.8천 |
|---|
| 2025.11.19 | ₩26,618 | ₩26,618 | ₩26,605 | ₩26,605 | -0.05% | 2.4천 |
|---|
| 2025.11.18 | ₩26,886 | ₩26,886 | ₩26,712 | ₩26,712 | -0.65% | 6.9천 |
|---|
| 2025.11.17 | ₩27,113 | ₩27,127 | ₩26,765 | ₩26,779 | -1.23% | 8.4천 |
|---|
| 2025.11.14 | ₩26,886 | ₩27,314 | ₩26,886 | ₩27,314 | +1.59% | 3.6천 |
|---|
| 2025.11.13 | ₩26,846 | ₩26,846 | ₩26,819 | ₩26,819 | -0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩27,113 | ₩27,127 | ₩26,752 | ₩27,127 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩27,033 | ₩27,033 | ₩27,033 | ₩27,033 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩27,073 | ₩27,073 | ₩26,886 | ₩27,006 | -0.25% | 7.5천 |
|---|
| 2025.11.07 | ₩27,086 | ₩27,113 | ₩27,086 | ₩27,113 | +0.10% | 1.2천 |
|---|
| 2025.11.06 | ₩27,086 | ₩27,086 | ₩26,752 | ₩26,779 | -1.14% | 2.1천 |
|---|
| 2025.11.05 | ₩27,153 | ₩27,274 | ₩27,086 | ₩27,140 | -0.05% | 2.2천 |
|---|
| 2025.11.04 | ₩27,220 | ₩27,220 | ₩27,153 | ₩27,153 | -0.25% | 2.3천 |
|---|
| 2025.11.03 | ₩27,086 | ₩27,381 | ₩26,979 | ₩27,153 | +0.25% | 4.7천 |
|---|
| 2025.10.31 | ₩27,100 | ₩27,367 | ₩27,086 | ₩27,234 | +0.49% | 4.1천 |
|---|
| 2025.10.30 | ₩27,367 | ₩27,367 | ₩27,086 | ₩27,220 | -0.54% | 1.6천 |
|---|
| 2025.10.29 | ₩27,020 | ₩27,354 | ₩27,020 | ₩27,354 | +1.24% | 2.5천 |
|---|
| 2025.10.28 | ₩26,765 | ₩27,354 | ₩26,765 | ₩27,354 | +2.20% | 1.4천 |
|---|
| 2025.10.27 | ₩27,020 | ₩27,113 | ₩27,020 | ₩27,020 | 0.00% | 2천 |
|---|
| 2025.10.24 | ₩27,220 | ₩27,220 | ₩27,100 | ₩27,100 | -0.44% | 1.7천 |
|---|
| 2025.10.23 | ₩27,407 | ₩27,407 | ₩26,886 | ₩27,300 | -0.39% | 1.6천 |
|---|
| 2025.10.22 | ₩27,341 | ₩27,555 | ₩27,086 | ₩27,086 | -0.93% | 4.5천 |
|---|
| 2025.10.21 | ₩27,608 | ₩27,608 | ₩27,421 | ₩27,421 | -0.68% | 1.5천 |
|---|
| 2025.10.20 | ₩27,060 | ₩27,514 | ₩27,060 | ₩27,421 | +1.33% | 4.6천 |
|---|
| 2025.10.17 | ₩26,431 | ₩27,474 | ₩26,230 | ₩27,474 | +3.95% | 5.7천 |
|---|
| 2025.10.16 | ₩27,394 | ₩27,662 | ₩26,511 | ₩26,725 | -2.44% | 1.7만 |
|---|
| 2025.10.15 | ₩27,234 | ₩27,448 | ₩27,086 | ₩27,086 | -0.54% | 5.8천 |
|---|
| 2025.10.14 | ₩27,220 | ₩27,220 | ₩26,953 | ₩27,220 | 0.00% | 7.3천 |
|---|
| 2025.10.13 | ₩27,448 | ₩27,448 | ₩27,287 | ₩27,287 | -0.58% | 4.2천 |
|---|
| 2025.10.10 | ₩27,621 | ₩27,795 | ₩27,421 | ₩27,448 | -0.63% | 2.7천 |
|---|
