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 | ₩24,052 | ₩24,305 | ₩24,052 | ₩24,305 | +1.06% | 3.5천 |
| 2026.10.08 | ₩24,212 | ₩24,252 | ₩24,132 | ₩24,132 | -0.33% | 5.8천 |
| 2026.10.07 | ₩24,346 | ₩24,346 | ₩24,185 | ₩24,252 | -0.38% | 2.9천 |
| 2026.10.06 | ₩24,145 | ₩24,279 | ₩24,145 | ₩24,185 | +0.17% | 4천 |
| 2026.10.05 | ₩24,359 | ₩24,359 | ₩23,985 | ₩23,985 | -1.54% | 5.8천 |
| 2026.10.02 | ₩24,132 | ₩24,132 | ₩24,052 | ₩24,052 | -0.33% | 5.6천 |
| 2026.10.01 | ₩24,052 | ₩25,054 | ₩24,052 | ₩24,105 | +0.22% | 7.1천 |
| 2026.09.30 | ₩24,907 | ₩24,907 | ₩24,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,332 |
| -2.31% |
| 2.5천 |
| 2026.09.29 | ₩24,092 | ₩24,399 | ₩23,731 | ₩24,025 | -0.28% | 1.1만 |
|---|
| 2026.09.28 | ₩24,800 | ₩24,800 | ₩23,838 | ₩23,985 | -3.29% | 1.2만 |
|---|
| 2026.09.25 | ₩25,094 | ₩25,094 | ₩24,680 | ₩24,853 | -0.96% | 4.6천 |
|---|
| 2026.09.24 | ₩25,655 | ₩25,896 | ₩24,853 | ₩24,974 | -2.66% | 1.1만 |
|---|
| 2026.09.23 | ₩25,682 | ₩25,708 | ₩25,655 | ₩25,708 | +0.10% | 2.4천 |
|---|
| 2026.09.22 | ₩25,708 | ₩25,855 | ₩25,708 | ₩25,855 | +0.57% | 2천 |
|---|
| 2026.09.21 | ₩26,056 | ₩26,056 | ₩25,521 | ₩25,722 | -1.28% | 3.1천 |
|---|
| 2026.09.18 | ₩25,909 | ₩25,909 | ₩25,802 | ₩25,802 | -0.41% | 2.3천 |
|---|
| 2026.09.17 | ₩26,483 | ₩26,483 | ₩25,668 | ₩25,722 | -2.88% | 6.1천 |
|---|
| 2026.09.16 | ₩25,548 | ₩25,882 | ₩25,535 | ₩25,668 | +0.47% | 3.2천 |
|---|
| 2026.09.15 | ₩25,842 | ₩26,230 | ₩25,455 | ₩25,455 | -1.50% | 5.9천 |
|---|
| 2026.09.14 | ₩25,789 | ₩25,789 | ₩25,789 | ₩25,789 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,722 | ₩26,858 | ₩25,655 | ₩25,789 | +0.26% | 8.7천 |
|---|
| 2026.09.10 | ₩25,722 | ₩26,323 | ₩25,722 | ₩25,802 | +0.31% | 600 |
|---|
| 2026.09.09 | ₩26,056 | ₩26,056 | ₩25,695 | ₩25,722 | -1.28% | 3.2만 |
|---|
| 2026.09.08 | ₩26,644 | ₩26,644 | ₩26,430 | ₩26,430 | -0.80% | 900 |
|---|
| 2026.09.04 | ₩26,457 | ₩26,457 | ₩26,270 | ₩26,283 | -0.66% | 7.9천 |
|---|
| 2026.09.03 | ₩26,337 | ₩26,337 | ₩26,283 | ₩26,283 | -0.20% | 4.5천 |
|---|
| 2026.09.02 | ₩26,337 | ₩26,337 | ₩26,337 | ₩26,337 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩26,337 | ₩26,337 | ₩26,337 | ₩26,337 | 0.00% | 1.6천 |
|---|
| 2026.08.31 | ₩25,976 | ₩26,590 | ₩25,976 | ₩26,590 | +2.37% | 4천 |
|---|
| 2026.08.28 | ₩26,176 | ₩26,457 | ₩26,096 | ₩26,283 | +0.41% | 4.3천 |
|---|
| 2026.08.27 | ₩25,936 | ₩26,230 | ₩25,936 | ₩26,136 | +0.77% | 800 |
|---|
| 2026.08.26 | ₩26,056 | ₩26,056 | ₩25,869 | ₩25,976 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩26,203 | ₩26,216 | ₩26,056 | ₩26,136 | -0.25% | 2.4천 |
|---|
| 2026.08.24 | ₩26,190 | ₩26,296 | ₩26,136 | ₩26,296 | +0.41% | 1천 |
|---|
| 2026.08.21 | ₩26,069 | ₩26,256 | ₩26,029 | ₩26,203 | +0.51% | 8.4천 |
|---|
| 2026.08.20 | ₩26,323 | ₩26,323 | ₩25,789 | ₩25,989 | -1.27% | 1.7만 |
|---|
| 2026.08.19 | ₩26,323 | ₩26,390 | ₩26,323 | ₩26,390 | +0.25% | 2.9천 |
|---|
| 2026.08.18 | ₩26,390 | ₩26,390 | ₩26,323 | ₩26,363 | -0.10% | 2.1천 |
|---|
| 2026.08.17 | ₩26,430 | ₩26,430 | ₩26,350 | ₩26,390 | -0.15% | 2.2천 |
|---|
| 2026.08.14 | ₩26,403 | ₩26,403 | ₩26,403 | ₩26,403 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩26,256 | ₩26,470 | ₩26,256 | ₩26,470 | +0.81% | 2.8천 |
|---|
| 2026.08.12 | ₩26,270 | ₩26,270 | ₩26,270 | ₩26,270 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩26,430 | ₩26,510 | ₩26,310 | ₩26,510 | +0.30% | 1.2만 |
|---|
| 2026.08.10 | ₩26,270 | ₩26,363 | ₩26,216 | ₩26,350 | +0.31% | 2.4천 |
|---|
| 2026.08.07 | ₩26,390 | ₩26,390 | ₩26,323 | ₩26,390 | 0.00% | 3.6천 |
|---|
| 2026.08.06 | ₩26,390 | ₩26,443 | ₩26,337 | ₩26,443 | +0.20% | 1.4천 |
|---|
| 2026.08.05 | ₩26,457 | ₩26,510 | ₩26,256 | ₩26,323 | -0.51% | 1.5만 |
|---|
| 2026.08.04 | ₩26,390 | ₩26,911 | ₩26,390 | ₩26,590 | +0.76% | 4.5천 |
|---|
| 2026.08.03 | ₩26,590 | ₩26,751 | ₩25,922 | ₩25,976 | -2.31% | 3.2만 |
|---|
| 2026.07.31 | ₩26,751 | ₩26,858 | ₩26,443 | ₩26,590 | -0.60% | 2.1만 |
|---|
| 2026.07.30 | ₩27,018 | ₩27,018 | ₩26,630 | ₩26,711 | -1.14% | 7.7천 |
|---|
| 2026.07.29 | ₩26,938 | ₩27,005 | ₩26,938 | ₩27,005 | +0.25% | 800 |
|---|
| 2026.07.28 | ₩27,272 | ₩27,272 | ₩26,938 | ₩27,018 | -0.93% | 3.2천 |
|---|
| 2026.07.27 | ₩27,405 | ₩27,526 | ₩27,325 | ₩27,325 | -0.29% | 2.8천 |
|---|
| 2026.07.24 | ₩27,472 | ₩27,472 | ₩27,325 | ₩27,325 | -0.54% | 1.4천 |
|---|
| 2026.07.23 | ₩27,352 | ₩27,499 | ₩27,352 | ₩27,392 | +0.15% | 600 |
|---|
| 2026.07.22 | ₩27,392 | ₩27,392 | ₩27,392 | ₩27,392 | 0.00% | 600 |
|---|
| 2026.07.21 | ₩27,432 | ₩27,446 | ₩27,432 | ₩27,446 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩27,339 | ₩27,806 | ₩27,339 | ₩27,459 | +0.44% | 7.4천 |
|---|
| 2026.07.17 | ₩27,499 | ₩27,593 | ₩27,499 | ₩27,499 | 0.00% | 6.4천 |
|---|
| 2026.07.16 | ₩27,459 | ₩27,459 | ₩27,325 | ₩27,459 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩27,579 | ₩27,593 | ₩27,285 | ₩27,459 | -0.44% | 4.6천 |
|---|
| 2026.07.14 | ₩27,459 | ₩27,526 | ₩27,432 | ₩27,432 | -0.10% | 3.1천 |
|---|
| 2026.07.13 | ₩27,659 | ₩27,659 | ₩27,526 | ₩27,526 | -0.48% | 5.4천 |
|---|
| 2026.07.10 | ₩27,512 | ₩27,512 | ₩27,459 | ₩27,459 | -0.19% | 2.3천 |
|---|
| 2026.07.09 | ₩27,325 | ₩27,392 | ₩27,325 | ₩27,392 | +0.24% | 500 |
|---|
| 2026.07.08 | ₩26,991 | ₩27,405 | ₩26,991 | ₩27,205 | +0.79% | 5.1천 |
|---|
| 2026.07.07 | ₩26,924 | ₩26,965 | ₩26,924 | ₩26,924 | 0.00% | 4.2천 |
|---|
| 2026.07.06 | ₩26,751 | ₩26,751 | ₩26,724 | ₩26,724 | -0.10% | 2.2천 |
|---|
| 2026.07.02 | ₩26,590 | ₩26,590 | ₩26,590 | ₩26,590 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩27,125 | ₩27,125 | ₩26,884 | ₩26,991 | -0.49% | 9.9천 |
|---|
| 2026.06.30 | ₩27,593 | ₩27,740 | ₩27,085 | ₩27,526 | -0.24% | 3천 |
|---|
| 2026.06.29 | ₩27,392 | ₩27,499 | ₩27,178 | ₩27,178 | -0.78% | 3.4천 |
|---|
| 2026.06.26 | ₩27,058 | ₩27,058 | ₩26,350 | ₩27,058 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩27,018 | ₩27,018 | ₩27,018 | ₩27,018 | 0.00% | 1.9천 |
|---|
| 2026.06.24 | ₩27,031 | ₩27,593 | ₩27,031 | ₩27,392 | +1.33% | 6천 |
|---|
| 2026.06.23 | ₩27,258 | ₩27,258 | ₩26,924 | ₩26,978 | -1.03% | 1.2천 |
|---|
| 2026.06.22 | ₩27,392 | ₩27,392 | ₩27,232 | ₩27,232 | -0.59% | 2.2천 |
|---|
| 2026.06.18 | ₩27,486 | ₩27,552 | ₩27,405 | ₩27,405 | -0.29% | 3.9천 |
|---|
| 2026.06.17 | ₩27,272 | ₩27,432 | ₩27,232 | ₩27,405 | +0.49% | 5.4천 |
|---|
| 2026.06.16 | ₩27,726 | ₩27,726 | ₩27,299 | ₩27,325 | -1.45% | 8.4천 |
|---|
| 2026.06.15 | ₩27,419 | ₩27,646 | ₩27,258 | ₩27,579 | +0.58% | 5.4천 |
|---|
| 2026.06.12 | ₩27,312 | ₩27,312 | ₩27,312 | ₩27,312 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩27,459 | ₩27,459 | ₩27,405 | ₩27,446 | -0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩27,472 | ₩27,740 | ₩27,258 | ₩27,312 | -0.58% | 4.5천 |
|---|
| 2026.06.09 | ₩27,472 | ₩27,472 | ₩27,472 | ₩27,472 | 0.00% | 1.4천 |
|---|
| 2026.06.08 | ₩27,740 | ₩27,740 | ₩27,459 | ₩27,459 | -1.01% | 2.7천 |
|---|
| 2026.06.05 | ₩27,405 | ₩27,526 | ₩27,405 | ₩27,499 | +0.34% | 2.5천 |
|---|
| 2026.06.04 | ₩27,593 | ₩27,593 | ₩27,392 | ₩27,539 | -0.19% | 4.8천 |
|---|
| 2026.06.03 | ₩27,846 | ₩27,846 | ₩27,392 | ₩27,405 | -1.58% | 3.2천 |
|---|
| 2026.06.02 | ₩27,806 | ₩28,047 | ₩27,579 | ₩27,806 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩27,873 | ₩27,940 | ₩27,686 | ₩27,699 | -0.62% | 6천 |
|---|
| 2026.05.29 | ₩27,606 | ₩27,927 | ₩27,606 | ₩27,927 | +1.16% | 2.5천 |
|---|
| 2026.05.28 | ₩27,793 | ₩27,793 | ₩27,766 | ₩27,766 | -0.10% | 1.5천 |
|---|
| 2026.05.27 | ₩28,060 | ₩28,060 | ₩27,713 | ₩27,980 | -0.29% | 4.5천 |
|---|
| 2026.05.26 | ₩27,833 | ₩27,833 | ₩27,552 | ₩27,793 | -0.14% | 1.6천 |
|---|
| 2026.05.22 | ₩27,766 | ₩27,766 | ₩27,526 | ₩27,646 | -0.43% | 2.4천 |
|---|
| 2026.05.21 | ₩27,793 | ₩27,953 | ₩27,740 | ₩27,833 | +0.14% | 1.4만 |
|---|
| 2026.05.20 | ₩27,793 | ₩27,820 | ₩27,793 | ₩27,820 | +0.10% | 1천 |
|---|
| 2026.05.19 | ₩27,820 | ₩28,033 | ₩27,793 | ₩28,033 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩27,686 | ₩27,993 | ₩27,686 | ₩27,980 | +1.06% | 3.4천 |
|---|
| 2026.05.15 | ₩27,846 | ₩27,846 | ₩27,633 | ₩27,846 | 0.00% | 6천 |
|---|
| 2026.05.14 | ₩27,993 | ₩27,993 | ₩27,900 | ₩27,993 | 0.00% | 6.7천 |
|---|
| 2026.05.13 | ₩28,047 | ₩28,047 | ₩27,927 | ₩27,927 | -0.43% | 800 |
|---|
| 2026.05.12 | ₩27,927 | ₩28,007 | ₩27,793 | ₩27,927 | 0.00% | 2.5천 |
|---|
| 2026.05.11 | ₩28,033 | ₩28,033 | ₩27,940 | ₩27,940 | -0.33% | 1.2천 |
|---|
| 2026.05.08 | ₩27,927 | ₩28,033 | ₩27,860 | ₩28,033 | +0.38% | 2.1천 |
|---|
| 2026.05.07 | ₩27,820 | ₩27,860 | ₩27,793 | ₩27,860 | +0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩27,833 | ₩27,860 | ₩27,699 | ₩27,860 | +0.10% | 3천 |
|---|
| 2026.05.05 | ₩27,927 | ₩27,927 | ₩27,740 | ₩27,740 | -0.67% | 1.7천 |
|---|
| 2026.05.04 | ₩27,793 | ₩27,993 | ₩27,793 | ₩27,793 | 0.00% | 4.2천 |
|---|
| 2026.05.01 | ₩28,060 | ₩28,234 | ₩28,060 | ₩28,087 | +0.10% | 1.7천 |
|---|
| 2026.04.30 | ₩28,060 | ₩28,060 | ₩27,593 | ₩28,060 | 0.00% | 8.1천 |
|---|
| 2026.04.29 | ₩28,180 | ₩28,180 | ₩28,180 | ₩28,180 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩28,114 | ₩28,114 | ₩27,793 | ₩28,060 | -0.19% | 8.9천 |
|---|
| 2026.04.27 | ₩28,114 | ₩28,568 | ₩28,114 | ₩28,434 | +1.14% | 2.1천 |
|---|
| 2026.04.24 | ₩28,581 | ₩28,581 | ₩28,581 | ₩28,581 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩28,702 | ₩28,702 | ₩28,167 | ₩28,581 | -0.42% | 4천 |
|---|
| 2026.04.22 | ₩28,381 | ₩28,862 | ₩28,207 | ₩28,408 | +0.09% | 5.1천 |
|---|
| 2026.04.21 | ₩29,263 | ₩29,263 | ₩29,263 | ₩29,263 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩28,434 | ₩28,849 | ₩28,434 | ₩28,715 | +0.99% | 2.4천 |
|---|
| 2026.04.17 | ₩28,862 | ₩28,862 | ₩27,606 | ₩28,394 | -1.62% | 1.4만 |
|---|
| 2026.04.16 | ₩27,486 | ₩27,780 | ₩27,045 | ₩27,780 | +1.07% | 4천 |
|---|
| 2026.04.15 | ₩26,510 | ₩27,486 | ₩26,510 | ₩27,486 | +3.68% | 8.3천 |
|---|
| 2026.04.14 | ₩26,524 | ₩26,524 | ₩26,350 | ₩26,524 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩26,430 | ₩26,524 | ₩26,430 | ₩26,524 | +0.35% | 2.9천 |
|---|
| 2026.04.10 | ₩26,096 | ₩26,697 | ₩25,735 | ₩26,657 | +2.15% | 6천 |
|---|
| 2026.04.09 | ₩26,524 | ₩26,524 | ₩25,415 | ₩26,270 | -0.96% | 1만 |
|---|
| 2026.04.08 | ₩26,470 | ₩26,711 | ₩26,457 | ₩26,524 | +0.20% | 4.6천 |
|---|
| 2026.04.07 | ₩26,390 | ₩26,590 | ₩26,190 | ₩26,190 | -0.76% | 7.9천 |
|---|
| 2026.04.06 | ₩26,724 | ₩26,724 | ₩26,283 | ₩26,377 | -1.30% | 4.3천 |
|---|
| 2026.04.02 | ₩26,537 | ₩26,965 | ₩26,350 | ₩26,550 | +0.05% | 1.2만 |
|---|
| 2026.04.01 | ₩27,245 | ₩27,245 | ₩26,991 | ₩26,991 | -0.93% | 600 |
|---|
| 2026.03.31 | ₩27,232 | ₩27,459 | ₩26,898 | ₩27,392 | +0.59% | 4.9천 |
|---|
| 2026.03.30 | ₩27,312 | ₩27,312 | ₩26,991 | ₩26,991 | -1.17% | 4천 |
|---|
| 2026.03.27 | ₩27,312 | ₩27,432 | ₩27,098 | ₩27,432 | +0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩27,459 | ₩27,459 | ₩27,258 | ₩27,285 | -0.63% | 1.6천 |
|---|
| 2026.03.25 | ₩27,526 | ₩27,526 | ₩27,526 | ₩27,526 | 0.00% | 3.2천 |
|---|
| 2026.03.24 | ₩27,780 | ₩27,780 | ₩27,780 | ₩27,780 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩27,793 | ₩27,833 | ₩27,526 | ₩27,780 | -0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,408 | ₩28,408 | ₩27,860 | ₩27,860 | -1.93% | 1.9천 |
|---|
| 2026.03.19 | ₩28,381 | ₩28,461 | ₩28,194 | ₩28,461 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,234 | ₩28,421 | ₩28,194 | ₩28,194 | -0.14% | 2천 |
|---|
| 2026.03.17 | ₩28,501 | ₩28,501 | ₩28,501 | ₩28,501 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩28,862 | ₩28,862 | ₩28,702 | ₩28,702 | -0.56% | 900 |
|---|
| 2026.03.13 | ₩28,448 | ₩28,448 | ₩28,448 | ₩28,448 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩28,434 | ₩28,488 | ₩28,434 | ₩28,448 | +0.05% | 1.3천 |
|---|
| 2026.03.11 | ₩28,394 | ₩29,076 | ₩28,180 | ₩28,234 | -0.56% | 4.7천 |
|---|
| 2026.03.10 | ₩28,140 | ₩28,702 | ₩28,060 | ₩28,702 | +1.99% | 900 |
|---|
| 2026.03.09 | ₩28,368 | ₩28,368 | ₩28,301 | ₩28,327 | -0.14% | 2.3천 |
|---|
| 2026.03.06 | ₩28,501 | ₩28,528 | ₩28,448 | ₩28,515 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩28,661 | ₩28,661 | ₩28,555 | ₩28,555 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩28,795 | ₩28,862 | ₩28,675 | ₩28,742 | -0.19% | 5.4천 |
|---|
| 2026.03.03 | ₩28,755 | ₩28,929 | ₩28,515 | ₩28,929 | +0.60% | 7.3천 |
|---|
| 2026.03.02 | ₩28,915 | ₩28,915 | ₩28,835 | ₩28,835 | -0.28% | 1.2천 |
|---|
| 2026.02.27 | ₩28,835 | ₩29,062 | ₩28,808 | ₩28,929 | +0.32% | 1만 |
|---|
| 2026.02.26 | ₩29,022 | ₩29,022 | ₩28,862 | ₩28,862 | -0.55% | 3.7천 |
|---|
| 2026.02.25 | ₩28,728 | ₩28,862 | ₩28,728 | ₩28,862 | +0.47% | 4.6천 |
|---|
| 2026.02.24 | ₩28,862 | ₩28,929 | ₩28,755 | ₩28,835 | -0.09% | 4.1천 |
|---|
| 2026.02.23 | ₩28,728 | ₩29,169 | ₩28,728 | ₩28,728 | 0.00% | 8.3천 |
|---|
| 2026.02.20 | ₩28,915 | ₩28,915 | ₩28,915 | ₩28,915 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩28,621 | ₩28,915 | ₩28,621 | ₩28,915 | +1.03% | 2.1천 |
|---|
| 2026.02.18 | ₩28,835 | ₩28,835 | ₩28,408 | ₩28,448 | -1.34% | 2.7천 |
|---|
| 2026.02.17 | ₩28,835 | ₩28,835 | ₩28,394 | ₩28,394 | -1.53% | 6.1천 |
|---|
| 2026.02.13 | ₩28,595 | ₩28,595 | ₩28,595 | ₩28,595 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩28,595 | ₩28,661 | ₩28,595 | ₩28,595 | 0.00% | 900 |
|---|
| 2026.02.11 | ₩28,221 | ₩28,728 | ₩28,221 | ₩28,715 | +1.75% | 4.9천 |
|---|
| 2026.02.10 | ₩28,033 | ₩28,715 | ₩27,993 | ₩28,635 | +2.14% | 9천 |
|---|
| 2026.02.09 | ₩27,472 | ₩27,793 | ₩27,472 | ₩27,793 | +1.17% | 8천 |
|---|
| 2026.02.06 | ₩27,793 | ₩27,793 | ₩27,459 | ₩27,659 | -0.48% | 4.4천 |
|---|
| 2026.02.05 | ₩27,780 | ₩27,780 | ₩27,686 | ₩27,686 | -0.34% | 500 |
|---|
| 2026.02.04 | ₩27,593 | ₩27,619 | ₩27,526 | ₩27,526 | -0.24% | 2.4천 |
|---|
| 2026.02.03 | ₩27,646 | ₩27,726 | ₩27,499 | ₩27,499 | -0.53% | 800 |
|---|
| 2026.02.02 | ₩27,659 | ₩27,659 | ₩27,659 | ₩27,659 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩27,726 | ₩27,726 | ₩27,659 | ₩27,659 | -0.24% | 3.2천 |
|---|
| 2026.01.29 | ₩27,526 | ₩27,793 | ₩27,526 | ₩27,526 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,793 | ₩27,833 | ₩27,673 | ₩27,726 | -0.24% | 2.5천 |
|---|
| 2026.01.27 | ₩27,258 | ₩27,726 | ₩27,258 | ₩27,726 | +1.72% | 4천 |
|---|
| 2026.01.26 | ₩27,512 | ₩27,967 | ₩27,512 | ₩27,860 | +1.26% | 4.3천 |
|---|
| 2026.01.23 | ₩27,392 | ₩27,526 | ₩27,258 | ₩27,526 | +0.49% | 1.4만 |
|---|
| 2026.01.22 | ₩27,178 | ₩27,392 | ₩27,178 | ₩27,192 | +0.05% | 8.5천 |
|---|
| 2026.01.21 | ₩26,991 | ₩26,991 | ₩26,991 | ₩26,991 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩27,192 | ₩27,192 | ₩26,804 | ₩26,991 | -0.74% | 3.8천 |
|---|
| 2026.01.16 | ₩27,325 | ₩27,392 | ₩27,178 | ₩27,258 | -0.24% | 10.7만 |
|---|
| 2026.01.15 | ₩27,152 | ₩27,365 | ₩26,924 | ₩27,258 | +0.39% | 8.1천 |
|---|
| 2026.01.14 | ₩27,125 | ₩27,152 | ₩27,045 | ₩27,045 | -0.30% | 2.1천 |
|---|
| 2026.01.13 | ₩27,365 | ₩27,446 | ₩26,978 | ₩27,125 | -0.88% | 1.1만 |
|---|
| 2026.01.12 | ₩27,152 | ₩27,218 | ₩27,058 | ₩27,218 | +0.25% | 1.3만 |
|---|
| 2026.01.09 | ₩27,285 | ₩27,285 | ₩27,098 | ₩27,232 | -0.20% | 1.4만 |
|---|
| 2026.01.08 | ₩26,978 | ₩27,299 | ₩26,965 | ₩27,232 | +0.94% | 5.7천 |
|---|
| 2026.01.07 | ₩26,751 | ₩27,232 | ₩26,751 | ₩26,951 | +0.75% | 3.9천 |
|---|
| 2026.01.06 | ₩27,071 | ₩27,258 | ₩26,457 | ₩27,232 | +0.59% | 9.4천 |
|---|
| 2026.01.05 | ₩26,724 | ₩27,446 | ₩26,724 | ₩27,125 | +1.50% | 3.7천 |
|---|
| 2026.01.02 | ₩27,593 | ₩27,593 | ₩27,299 | ₩27,459 | -0.48% | 8.2천 |
|---|
| 2025.12.31 | ₩26,711 | ₩27,579 | ₩26,711 | ₩27,579 | +3.25% | 9.7천 |
|---|
| 2025.12.30 | ₩27,258 | ₩27,379 | ₩27,258 | ₩27,325 | +0.25% | 2.3천 |
|---|
| 2025.12.29 | ₩26,898 | ₩27,325 | ₩26,884 | ₩27,299 | +1.49% | 2.8천 |
|---|
| 2025.12.26 | ₩27,325 | ₩27,325 | ₩27,325 | ₩27,325 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,791 | ₩27,325 | ₩26,724 | ₩27,325 | +2.00% | 8.3천 |
|---|
| 2025.12.23 | ₩26,991 | ₩27,165 | ₩26,524 | ₩27,125 | +0.50% | 6.8천 |
|---|
| 2025.12.22 | ₩26,858 | ₩26,884 | ₩26,657 | ₩26,884 | +0.10% | 4.6천 |
|---|
| 2025.12.19 | ₩26,697 | ₩26,724 | ₩26,256 | ₩26,724 | +0.10% | 1.8천 |
|---|
| 2025.12.18 | ₩26,844 | ₩26,871 | ₩26,323 | ₩26,323 | -1.94% | 9.1천 |
|---|
| 2025.12.17 | ₩26,671 | ₩26,924 | ₩26,617 | ₩26,858 | +0.70% | 1.4만 |
|---|
| 2025.12.16 | ₩26,671 | ₩26,791 | ₩26,190 | ₩26,791 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩26,390 | ₩26,831 | ₩26,390 | ₩26,724 | +1.27% | 8.6천 |
|---|
| 2025.12.12 | ₩26,671 | ₩26,671 | ₩25,922 | ₩26,069 | -2.25% | 1.2만 |
|---|
| 2025.12.11 | ₩26,617 | ₩26,804 | ₩26,617 | ₩26,644 | +0.10% | 8.7천 |
|---|
| 2025.12.10 | ₩26,457 | ₩26,804 | ₩26,403 | ₩26,804 | +1.31% | 2.8만 |
|---|
| 2025.12.09 | ₩26,390 | ₩26,630 | ₩26,243 | ₩26,390 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩26,390 | ₩26,457 | ₩26,056 | ₩26,403 | +0.05% | 9천 |
|---|
| 2025.12.05 | ₩27,392 | ₩27,392 | ₩26,350 | ₩26,390 | -3.66% | 6.8천 |
|---|
| 2025.12.04 | ₩26,804 | ₩26,804 | ₩24,746 | ₩25,896 | -3.39% | 3.4만 |
|---|
| 2025.12.03 | ₩27,058 | ₩27,085 | ₩26,724 | ₩26,737 | -1.19% | 3.5천 |
|---|
| 2025.12.02 | ₩27,018 | ₩27,018 | ₩26,911 | ₩26,978 | -0.15% | 1.4천 |
|---|
| 2025.12.01 | ₩26,924 | ₩26,938 | ₩26,924 | ₩26,938 | +0.05% | 800 |
|---|
| 2025.11.28 | ₩26,991 | ₩26,991 | ₩26,991 | ₩26,991 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩27,058 | ₩27,058 | ₩26,991 | ₩26,991 | -0.25% | 2.9천 |
|---|
| 2025.11.25 | ₩27,178 | ₩27,178 | ₩27,178 | ₩27,178 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩27,125 | ₩27,125 | ₩27,125 | ₩27,125 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩27,192 | ₩27,192 | ₩26,430 | ₩26,844 | -1.28% | 6.8천 |
|---|
| 2025.11.20 | ₩26,417 | ₩26,524 | ₩26,310 | ₩26,470 | +0.20% | 3.8천 |
|---|
| 2025.11.19 | ₩26,590 | ₩26,590 | ₩26,577 | ₩26,577 | -0.05% | 2.4천 |
|---|
| 2025.11.18 | ₩26,858 | ₩26,858 | ₩26,684 | ₩26,684 | -0.65% | 6.9천 |
|---|
| 2025.11.17 | ₩27,085 | ₩27,098 | ₩26,737 | ₩26,751 | -1.23% | 8.4천 |
|---|
| 2025.11.14 | ₩26,858 | ₩27,285 | ₩26,858 | ₩27,285 | +1.59% | 3.6천 |
|---|
| 2025.11.13 | ₩26,818 | ₩26,818 | ₩26,791 | ₩26,791 | -0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩27,085 | ₩27,098 | ₩26,724 | ₩27,098 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩27,005 | ₩27,005 | ₩27,005 | ₩27,005 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩27,045 | ₩27,045 | ₩26,858 | ₩26,978 | -0.25% | 7.5천 |
|---|
| 2025.11.07 | ₩27,058 | ₩27,085 | ₩27,058 | ₩27,085 | +0.10% | 1.2천 |
|---|
| 2025.11.06 | ₩27,058 | ₩27,058 | ₩26,724 | ₩26,751 | -1.14% | 2.1천 |
|---|
| 2025.11.05 | ₩27,125 | ₩27,245 | ₩27,058 | ₩27,111 | -0.05% | 2.2천 |
|---|
| 2025.11.04 | ₩27,192 | ₩27,192 | ₩27,125 | ₩27,125 | -0.25% | 2.3천 |
|---|
| 2025.11.03 | ₩27,058 | ₩27,352 | ₩26,951 | ₩27,125 | +0.25% | 4.7천 |
|---|
| 2025.10.31 | ₩27,071 | ₩27,339 | ₩27,058 | ₩27,205 | +0.49% | 4.1천 |
|---|
| 2025.10.30 | ₩27,339 | ₩27,339 | ₩27,058 | ₩27,192 | -0.54% | 1.6천 |
|---|
| 2025.10.29 | ₩26,991 | ₩27,325 | ₩26,991 | ₩27,325 | +1.24% | 2.5천 |
|---|
| 2025.10.28 | ₩26,737 | ₩27,325 | ₩26,737 | ₩27,325 | +2.20% | 1.4천 |
|---|
| 2025.10.27 | ₩26,991 | ₩27,085 | ₩26,991 | ₩26,991 | 0.00% | 2천 |
|---|
| 2025.10.24 | ₩27,192 | ₩27,192 | ₩27,071 | ₩27,071 | -0.44% | 1.7천 |
|---|
| 2025.10.23 | ₩27,379 | ₩27,379 | ₩26,858 | ₩27,272 | -0.39% | 1.6천 |
|---|
| 2025.10.22 | ₩27,312 | ₩27,526 | ₩27,058 | ₩27,058 | -0.93% | 4.5천 |
|---|
| 2025.10.21 | ₩27,579 | ₩27,579 | ₩27,392 | ₩27,392 | -0.68% | 1.5천 |
|---|
| 2025.10.20 | ₩27,031 | ₩27,486 | ₩27,031 | ₩27,392 | +1.33% | 4.6천 |
|---|
| 2025.10.17 | ₩26,403 | ₩27,446 | ₩26,203 | ₩27,446 | +3.95% | 5.7천 |
|---|
| 2025.10.16 | ₩27,365 | ₩27,633 | ₩26,483 | ₩26,697 | -2.44% | 1.7만 |
|---|
| 2025.10.15 | ₩27,205 | ₩27,419 | ₩27,058 | ₩27,058 | -0.54% | 5.8천 |
|---|
| 2025.10.14 | ₩27,192 | ₩27,192 | ₩26,924 | ₩27,192 | 0.00% | 7.3천 |
|---|
| 2025.10.13 | ₩27,419 | ₩27,419 | ₩27,258 | ₩27,258 | -0.58% | 4.2천 |
|---|
| 2025.10.10 | ₩27,593 | ₩27,766 | ₩27,392 | ₩27,419 | -0.63% | 2.7천 |
|---|
