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 | ₩24,031 | ₩24,285 | ₩24,031 | ₩24,285 | +1.06% | 3.5천 |
| 2026.10.08 | ₩24,191 | ₩24,231 | ₩24,111 | ₩24,111 | -0.33% | 5.8천 |
| 2026.10.07 | ₩24,325 | ₩24,325 | ₩24,164 | ₩24,231 | -0.38% | 2.9천 |
| 2026.10.06 | ₩24,124 | ₩24,258 | ₩24,124 | ₩24,164 | +0.17% | 4천 |
| 2026.10.05 | ₩24,338 | ₩24,338 | ₩23,964 | ₩23,964 | -1.54% | 5.8천 |
| 2026.10.02 | ₩24,111 | ₩24,111 | ₩24,031 | ₩24,031 | -0.33% | 5.6천 |
| 2026.10.01 | ₩24,031 | ₩25,032 | ₩24,031 | ₩24,084 | +0.22% | 7.1천 |
| 2026.09.30 | ₩24,885 | ₩24,885 | ₩24,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,311 |
| -2.31% |
| 2.5천 |
| 2026.09.29 | ₩24,071 | ₩24,378 | ₩23,710 | ₩24,004 | -0.28% | 1.1만 |
|---|
| 2026.09.28 | ₩24,779 | ₩24,779 | ₩23,817 | ₩23,964 | -3.29% | 1.2만 |
|---|
| 2026.09.25 | ₩25,072 | ₩25,072 | ₩24,658 | ₩24,832 | -0.96% | 4.6천 |
|---|
| 2026.09.24 | ₩25,633 | ₩25,873 | ₩24,832 | ₩24,952 | -2.66% | 1.1만 |
|---|
| 2026.09.23 | ₩25,660 | ₩25,686 | ₩25,633 | ₩25,686 | +0.10% | 2.4천 |
|---|
| 2026.09.22 | ₩25,686 | ₩25,833 | ₩25,686 | ₩25,833 | +0.57% | 2천 |
|---|
| 2026.09.21 | ₩26,033 | ₩26,033 | ₩25,499 | ₩25,700 | -1.28% | 3.1천 |
|---|
| 2026.09.18 | ₩25,887 | ₩25,887 | ₩25,780 | ₩25,780 | -0.41% | 2.3천 |
|---|
| 2026.09.17 | ₩26,461 | ₩26,461 | ₩25,646 | ₩25,700 | -2.88% | 6.1천 |
|---|
| 2026.09.16 | ₩25,526 | ₩25,860 | ₩25,513 | ₩25,646 | +0.47% | 3.2천 |
|---|
| 2026.09.15 | ₩25,820 | ₩26,207 | ₩25,433 | ₩25,433 | -1.50% | 5.9천 |
|---|
| 2026.09.14 | ₩25,766 | ₩25,766 | ₩25,766 | ₩25,766 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,700 | ₩26,835 | ₩25,633 | ₩25,766 | +0.26% | 8.7천 |
|---|
| 2026.09.10 | ₩25,700 | ₩26,300 | ₩25,700 | ₩25,780 | +0.31% | 600 |
|---|
| 2026.09.09 | ₩26,033 | ₩26,033 | ₩25,673 | ₩25,700 | -1.28% | 3.2만 |
|---|
| 2026.09.08 | ₩26,621 | ₩26,621 | ₩26,407 | ₩26,407 | -0.80% | 900 |
|---|
| 2026.09.04 | ₩26,434 | ₩26,434 | ₩26,247 | ₩26,260 | -0.66% | 7.9천 |
|---|
| 2026.09.03 | ₩26,314 | ₩26,314 | ₩26,260 | ₩26,260 | -0.20% | 4.5천 |
|---|
| 2026.09.02 | ₩26,314 | ₩26,314 | ₩26,314 | ₩26,314 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩26,314 | ₩26,314 | ₩26,314 | ₩26,314 | 0.00% | 1.6천 |
|---|
| 2026.08.31 | ₩25,953 | ₩26,567 | ₩25,953 | ₩26,567 | +2.37% | 4천 |
|---|
| 2026.08.28 | ₩26,154 | ₩26,434 | ₩26,074 | ₩26,260 | +0.41% | 4.3천 |
|---|
| 2026.08.27 | ₩25,913 | ₩26,207 | ₩25,913 | ₩26,114 | +0.77% | 800 |
|---|
| 2026.08.26 | ₩26,033 | ₩26,033 | ₩25,847 | ₩25,953 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩26,180 | ₩26,194 | ₩26,033 | ₩26,114 | -0.25% | 2.4천 |
|---|
| 2026.08.24 | ₩26,167 | ₩26,274 | ₩26,114 | ₩26,274 | +0.41% | 1천 |
|---|
| 2026.08.21 | ₩26,047 | ₩26,234 | ₩26,007 | ₩26,180 | +0.51% | 8.4천 |
|---|
| 2026.08.20 | ₩26,300 | ₩26,300 | ₩25,766 | ₩25,967 | -1.27% | 1.7만 |
|---|
| 2026.08.19 | ₩26,300 | ₩26,367 | ₩26,300 | ₩26,367 | +0.25% | 2.9천 |
|---|
| 2026.08.18 | ₩26,367 | ₩26,367 | ₩26,300 | ₩26,341 | -0.10% | 2.1천 |
|---|
| 2026.08.17 | ₩26,407 | ₩26,407 | ₩26,327 | ₩26,367 | -0.15% | 2.2천 |
|---|
| 2026.08.14 | ₩26,381 | ₩26,381 | ₩26,381 | ₩26,381 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩26,234 | ₩26,447 | ₩26,234 | ₩26,447 | +0.81% | 2.8천 |
|---|
| 2026.08.12 | ₩26,247 | ₩26,247 | ₩26,247 | ₩26,247 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩26,407 | ₩26,487 | ₩26,287 | ₩26,487 | +0.30% | 1.2만 |
|---|
| 2026.08.10 | ₩26,247 | ₩26,341 | ₩26,194 | ₩26,327 | +0.31% | 2.4천 |
|---|
| 2026.08.07 | ₩26,367 | ₩26,367 | ₩26,300 | ₩26,367 | 0.00% | 3.6천 |
|---|
| 2026.08.06 | ₩26,367 | ₩26,421 | ₩26,314 | ₩26,421 | +0.20% | 1.4천 |
|---|
| 2026.08.05 | ₩26,434 | ₩26,487 | ₩26,234 | ₩26,300 | -0.51% | 1.5만 |
|---|
| 2026.08.04 | ₩26,367 | ₩26,888 | ₩26,367 | ₩26,567 | +0.76% | 4.5천 |
|---|
| 2026.08.03 | ₩26,567 | ₩26,728 | ₩25,900 | ₩25,953 | -2.31% | 3.2만 |
|---|
| 2026.07.31 | ₩26,728 | ₩26,835 | ₩26,421 | ₩26,567 | -0.60% | 2.1만 |
|---|
| 2026.07.30 | ₩26,995 | ₩26,995 | ₩26,608 | ₩26,688 | -1.14% | 7.7천 |
|---|
| 2026.07.29 | ₩26,915 | ₩26,981 | ₩26,915 | ₩26,981 | +0.25% | 800 |
|---|
| 2026.07.28 | ₩27,248 | ₩27,248 | ₩26,915 | ₩26,995 | -0.93% | 3.2천 |
|---|
| 2026.07.27 | ₩27,382 | ₩27,502 | ₩27,302 | ₩27,302 | -0.29% | 2.8천 |
|---|
| 2026.07.24 | ₩27,449 | ₩27,449 | ₩27,302 | ₩27,302 | -0.54% | 1.4천 |
|---|
| 2026.07.23 | ₩27,328 | ₩27,475 | ₩27,328 | ₩27,369 | +0.15% | 600 |
|---|
| 2026.07.22 | ₩27,369 | ₩27,369 | ₩27,369 | ₩27,369 | 0.00% | 600 |
|---|
| 2026.07.21 | ₩27,409 | ₩27,422 | ₩27,409 | ₩27,422 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩27,315 | ₩27,782 | ₩27,315 | ₩27,435 | +0.44% | 7.4천 |
|---|
| 2026.07.17 | ₩27,475 | ₩27,569 | ₩27,475 | ₩27,475 | 0.00% | 6.4천 |
|---|
| 2026.07.16 | ₩27,435 | ₩27,435 | ₩27,302 | ₩27,435 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩27,555 | ₩27,569 | ₩27,262 | ₩27,435 | -0.44% | 4.6천 |
|---|
| 2026.07.14 | ₩27,435 | ₩27,502 | ₩27,409 | ₩27,409 | -0.10% | 3.1천 |
|---|
| 2026.07.13 | ₩27,636 | ₩27,636 | ₩27,502 | ₩27,502 | -0.48% | 5.4천 |
|---|
| 2026.07.10 | ₩27,489 | ₩27,489 | ₩27,435 | ₩27,435 | -0.19% | 2.3천 |
|---|
| 2026.07.09 | ₩27,302 | ₩27,369 | ₩27,302 | ₩27,369 | +0.24% | 500 |
|---|
| 2026.07.08 | ₩26,968 | ₩27,382 | ₩26,968 | ₩27,182 | +0.79% | 5.1천 |
|---|
| 2026.07.07 | ₩26,901 | ₩26,941 | ₩26,901 | ₩26,901 | 0.00% | 4.2천 |
|---|
| 2026.07.06 | ₩26,728 | ₩26,728 | ₩26,701 | ₩26,701 | -0.10% | 2.2천 |
|---|
| 2026.07.02 | ₩26,567 | ₩26,567 | ₩26,567 | ₩26,567 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩27,102 | ₩27,102 | ₩26,861 | ₩26,968 | -0.49% | 9.9천 |
|---|
| 2026.06.30 | ₩27,569 | ₩27,716 | ₩27,061 | ₩27,502 | -0.24% | 3천 |
|---|
| 2026.06.29 | ₩27,369 | ₩27,475 | ₩27,155 | ₩27,155 | -0.78% | 3.4천 |
|---|
| 2026.06.26 | ₩27,035 | ₩27,035 | ₩26,327 | ₩27,035 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩26,995 | ₩26,995 | ₩26,995 | ₩26,995 | 0.00% | 1.9천 |
|---|
| 2026.06.24 | ₩27,008 | ₩27,569 | ₩27,008 | ₩27,369 | +1.33% | 6천 |
|---|
| 2026.06.23 | ₩27,235 | ₩27,235 | ₩26,901 | ₩26,955 | -1.03% | 1.2천 |
|---|
| 2026.06.22 | ₩27,369 | ₩27,369 | ₩27,208 | ₩27,208 | -0.59% | 2.2천 |
|---|
| 2026.06.18 | ₩27,462 | ₩27,529 | ₩27,382 | ₩27,382 | -0.29% | 3.9천 |
|---|
| 2026.06.17 | ₩27,248 | ₩27,409 | ₩27,208 | ₩27,382 | +0.49% | 5.4천 |
|---|
| 2026.06.16 | ₩27,702 | ₩27,702 | ₩27,275 | ₩27,302 | -1.45% | 8.4천 |
|---|
| 2026.06.15 | ₩27,395 | ₩27,622 | ₩27,235 | ₩27,555 | +0.58% | 5.4천 |
|---|
| 2026.06.12 | ₩27,288 | ₩27,288 | ₩27,288 | ₩27,288 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩27,435 | ₩27,435 | ₩27,382 | ₩27,422 | -0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩27,449 | ₩27,716 | ₩27,235 | ₩27,288 | -0.58% | 4.5천 |
|---|
| 2026.06.09 | ₩27,449 | ₩27,449 | ₩27,449 | ₩27,449 | 0.00% | 1.4천 |
|---|
| 2026.06.08 | ₩27,716 | ₩27,716 | ₩27,435 | ₩27,435 | -1.01% | 2.7천 |
|---|
| 2026.06.05 | ₩27,382 | ₩27,502 | ₩27,382 | ₩27,475 | +0.34% | 2.5천 |
|---|
| 2026.06.04 | ₩27,569 | ₩27,569 | ₩27,369 | ₩27,515 | -0.19% | 4.8천 |
|---|
| 2026.06.03 | ₩27,822 | ₩27,822 | ₩27,369 | ₩27,382 | -1.58% | 3.2천 |
|---|
| 2026.06.02 | ₩27,782 | ₩28,023 | ₩27,555 | ₩27,782 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩27,849 | ₩27,916 | ₩27,662 | ₩27,676 | -0.62% | 6천 |
|---|
| 2026.05.29 | ₩27,582 | ₩27,903 | ₩27,582 | ₩27,903 | +1.16% | 2.5천 |
|---|
| 2026.05.28 | ₩27,769 | ₩27,769 | ₩27,742 | ₩27,742 | -0.10% | 1.5천 |
|---|
| 2026.05.27 | ₩28,036 | ₩28,036 | ₩27,689 | ₩27,956 | -0.29% | 4.5천 |
|---|
| 2026.05.26 | ₩27,809 | ₩27,809 | ₩27,529 | ₩27,769 | -0.14% | 1.6천 |
|---|
| 2026.05.22 | ₩27,742 | ₩27,742 | ₩27,502 | ₩27,622 | -0.43% | 2.4천 |
|---|
| 2026.05.21 | ₩27,769 | ₩27,929 | ₩27,716 | ₩27,809 | +0.14% | 1.4만 |
|---|
| 2026.05.20 | ₩27,769 | ₩27,796 | ₩27,769 | ₩27,796 | +0.10% | 1천 |
|---|
| 2026.05.19 | ₩27,796 | ₩28,009 | ₩27,769 | ₩28,009 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩27,662 | ₩27,969 | ₩27,662 | ₩27,956 | +1.06% | 3.4천 |
|---|
| 2026.05.15 | ₩27,822 | ₩27,822 | ₩27,609 | ₩27,822 | 0.00% | 6천 |
|---|
| 2026.05.14 | ₩27,969 | ₩27,969 | ₩27,876 | ₩27,969 | 0.00% | 6.7천 |
|---|
| 2026.05.13 | ₩28,023 | ₩28,023 | ₩27,903 | ₩27,903 | -0.43% | 800 |
|---|
| 2026.05.12 | ₩27,903 | ₩27,983 | ₩27,769 | ₩27,903 | 0.00% | 2.5천 |
|---|
| 2026.05.11 | ₩28,009 | ₩28,009 | ₩27,916 | ₩27,916 | -0.33% | 1.2천 |
|---|
| 2026.05.08 | ₩27,903 | ₩28,009 | ₩27,836 | ₩28,009 | +0.38% | 2.1천 |
|---|
| 2026.05.07 | ₩27,796 | ₩27,836 | ₩27,769 | ₩27,836 | +0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩27,809 | ₩27,836 | ₩27,676 | ₩27,836 | +0.10% | 3천 |
|---|
| 2026.05.05 | ₩27,903 | ₩27,903 | ₩27,716 | ₩27,716 | -0.67% | 1.7천 |
|---|
| 2026.05.04 | ₩27,769 | ₩27,969 | ₩27,769 | ₩27,769 | 0.00% | 4.2천 |
|---|
| 2026.05.01 | ₩28,036 | ₩28,210 | ₩28,036 | ₩28,063 | +0.10% | 1.7천 |
|---|
| 2026.04.30 | ₩28,036 | ₩28,036 | ₩27,569 | ₩28,036 | 0.00% | 8.1천 |
|---|
| 2026.04.29 | ₩28,156 | ₩28,156 | ₩28,156 | ₩28,156 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩28,089 | ₩28,089 | ₩27,769 | ₩28,036 | -0.19% | 8.9천 |
|---|
| 2026.04.27 | ₩28,089 | ₩28,543 | ₩28,089 | ₩28,410 | +1.14% | 2.1천 |
|---|
| 2026.04.24 | ₩28,557 | ₩28,557 | ₩28,557 | ₩28,557 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩28,677 | ₩28,677 | ₩28,143 | ₩28,557 | -0.42% | 4천 |
|---|
| 2026.04.22 | ₩28,356 | ₩28,837 | ₩28,183 | ₩28,383 | +0.09% | 5.1천 |
|---|
| 2026.04.21 | ₩29,238 | ₩29,238 | ₩29,238 | ₩29,238 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩28,410 | ₩28,824 | ₩28,410 | ₩28,690 | +0.99% | 2.4천 |
|---|
| 2026.04.17 | ₩28,837 | ₩28,837 | ₩27,582 | ₩28,370 | -1.62% | 1.4만 |
|---|
| 2026.04.16 | ₩27,462 | ₩27,756 | ₩27,021 | ₩27,756 | +1.07% | 4천 |
|---|
| 2026.04.15 | ₩26,487 | ₩27,462 | ₩26,487 | ₩27,462 | +3.68% | 8.3천 |
|---|
| 2026.04.14 | ₩26,501 | ₩26,501 | ₩26,327 | ₩26,501 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩26,407 | ₩26,501 | ₩26,407 | ₩26,501 | +0.35% | 2.9천 |
|---|
| 2026.04.10 | ₩26,074 | ₩26,674 | ₩25,713 | ₩26,634 | +2.15% | 6천 |
|---|
| 2026.04.09 | ₩26,501 | ₩26,501 | ₩25,393 | ₩26,247 | -0.96% | 1만 |
|---|
| 2026.04.08 | ₩26,447 | ₩26,688 | ₩26,434 | ₩26,501 | +0.20% | 4.6천 |
|---|
| 2026.04.07 | ₩26,367 | ₩26,567 | ₩26,167 | ₩26,167 | -0.76% | 7.9천 |
|---|
| 2026.04.06 | ₩26,701 | ₩26,701 | ₩26,260 | ₩26,354 | -1.30% | 4.3천 |
|---|
| 2026.04.02 | ₩26,514 | ₩26,941 | ₩26,327 | ₩26,527 | +0.05% | 1.2만 |
|---|
| 2026.04.01 | ₩27,222 | ₩27,222 | ₩26,968 | ₩26,968 | -0.93% | 600 |
|---|
| 2026.03.31 | ₩27,208 | ₩27,435 | ₩26,875 | ₩27,369 | +0.59% | 4.9천 |
|---|
| 2026.03.30 | ₩27,288 | ₩27,288 | ₩26,968 | ₩26,968 | -1.17% | 4천 |
|---|
| 2026.03.27 | ₩27,288 | ₩27,409 | ₩27,075 | ₩27,409 | +0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩27,435 | ₩27,435 | ₩27,235 | ₩27,262 | -0.63% | 1.6천 |
|---|
| 2026.03.25 | ₩27,502 | ₩27,502 | ₩27,502 | ₩27,502 | 0.00% | 3.2천 |
|---|
| 2026.03.24 | ₩27,756 | ₩27,756 | ₩27,756 | ₩27,756 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩27,769 | ₩27,809 | ₩27,502 | ₩27,756 | -0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,383 | ₩28,383 | ₩27,836 | ₩27,836 | -1.93% | 1.9천 |
|---|
| 2026.03.19 | ₩28,356 | ₩28,437 | ₩28,170 | ₩28,437 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,210 | ₩28,397 | ₩28,170 | ₩28,170 | -0.14% | 2천 |
|---|
| 2026.03.17 | ₩28,477 | ₩28,477 | ₩28,477 | ₩28,477 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩28,837 | ₩28,837 | ₩28,677 | ₩28,677 | -0.56% | 900 |
|---|
| 2026.03.13 | ₩28,423 | ₩28,423 | ₩28,423 | ₩28,423 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩28,410 | ₩28,463 | ₩28,410 | ₩28,423 | +0.05% | 1.3천 |
|---|
| 2026.03.11 | ₩28,370 | ₩29,051 | ₩28,156 | ₩28,210 | -0.56% | 4.7천 |
|---|
| 2026.03.10 | ₩28,116 | ₩28,677 | ₩28,036 | ₩28,677 | +1.99% | 900 |
|---|
| 2026.03.09 | ₩28,343 | ₩28,343 | ₩28,276 | ₩28,303 | -0.14% | 2.3천 |
|---|
| 2026.03.06 | ₩28,477 | ₩28,503 | ₩28,423 | ₩28,490 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩28,637 | ₩28,637 | ₩28,530 | ₩28,530 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩28,770 | ₩28,837 | ₩28,650 | ₩28,717 | -0.19% | 5.4천 |
|---|
| 2026.03.03 | ₩28,730 | ₩28,904 | ₩28,490 | ₩28,904 | +0.60% | 7.3천 |
|---|
| 2026.03.02 | ₩28,890 | ₩28,890 | ₩28,810 | ₩28,810 | -0.28% | 1.2천 |
|---|
| 2026.02.27 | ₩28,810 | ₩29,037 | ₩28,784 | ₩28,904 | +0.32% | 1만 |
|---|
| 2026.02.26 | ₩28,997 | ₩28,997 | ₩28,837 | ₩28,837 | -0.55% | 3.7천 |
|---|
| 2026.02.25 | ₩28,704 | ₩28,837 | ₩28,704 | ₩28,837 | +0.47% | 4.6천 |
|---|
| 2026.02.24 | ₩28,837 | ₩28,904 | ₩28,730 | ₩28,810 | -0.09% | 4.1천 |
|---|
| 2026.02.23 | ₩28,704 | ₩29,144 | ₩28,704 | ₩28,704 | 0.00% | 8.3천 |
|---|
| 2026.02.20 | ₩28,890 | ₩28,890 | ₩28,890 | ₩28,890 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩28,597 | ₩28,890 | ₩28,597 | ₩28,890 | +1.03% | 2.1천 |
|---|
| 2026.02.18 | ₩28,810 | ₩28,810 | ₩28,383 | ₩28,423 | -1.34% | 2.7천 |
|---|
| 2026.02.17 | ₩28,810 | ₩28,810 | ₩28,370 | ₩28,370 | -1.53% | 6.1천 |
|---|
| 2026.02.13 | ₩28,570 | ₩28,570 | ₩28,570 | ₩28,570 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩28,570 | ₩28,637 | ₩28,570 | ₩28,570 | 0.00% | 900 |
|---|
| 2026.02.11 | ₩28,196 | ₩28,704 | ₩28,196 | ₩28,690 | +1.75% | 4.9천 |
|---|
| 2026.02.10 | ₩28,009 | ₩28,690 | ₩27,969 | ₩28,610 | +2.14% | 9천 |
|---|
| 2026.02.09 | ₩27,449 | ₩27,769 | ₩27,449 | ₩27,769 | +1.17% | 8천 |
|---|
| 2026.02.06 | ₩27,769 | ₩27,769 | ₩27,435 | ₩27,636 | -0.48% | 4.4천 |
|---|
| 2026.02.05 | ₩27,756 | ₩27,756 | ₩27,662 | ₩27,662 | -0.34% | 500 |
|---|
| 2026.02.04 | ₩27,569 | ₩27,595 | ₩27,502 | ₩27,502 | -0.24% | 2.4천 |
|---|
| 2026.02.03 | ₩27,622 | ₩27,702 | ₩27,475 | ₩27,475 | -0.53% | 800 |
|---|
| 2026.02.02 | ₩27,636 | ₩27,636 | ₩27,636 | ₩27,636 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩27,702 | ₩27,702 | ₩27,636 | ₩27,636 | -0.24% | 3.2천 |
|---|
| 2026.01.29 | ₩27,502 | ₩27,769 | ₩27,502 | ₩27,502 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,769 | ₩27,809 | ₩27,649 | ₩27,702 | -0.24% | 2.5천 |
|---|
| 2026.01.27 | ₩27,235 | ₩27,702 | ₩27,235 | ₩27,702 | +1.72% | 4천 |
|---|
| 2026.01.26 | ₩27,489 | ₩27,943 | ₩27,489 | ₩27,836 | +1.26% | 4.3천 |
|---|
| 2026.01.23 | ₩27,369 | ₩27,502 | ₩27,235 | ₩27,502 | +0.49% | 1.4만 |
|---|
| 2026.01.22 | ₩27,155 | ₩27,369 | ₩27,155 | ₩27,168 | +0.05% | 8.5천 |
|---|
| 2026.01.21 | ₩26,968 | ₩26,968 | ₩26,968 | ₩26,968 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩27,168 | ₩27,168 | ₩26,781 | ₩26,968 | -0.74% | 3.8천 |
|---|
| 2026.01.16 | ₩27,302 | ₩27,369 | ₩27,155 | ₩27,235 | -0.24% | 10.7만 |
|---|
| 2026.01.15 | ₩27,128 | ₩27,342 | ₩26,901 | ₩27,235 | +0.39% | 8.1천 |
|---|
| 2026.01.14 | ₩27,102 | ₩27,128 | ₩27,021 | ₩27,021 | -0.30% | 2.1천 |
|---|
| 2026.01.13 | ₩27,342 | ₩27,422 | ₩26,955 | ₩27,102 | -0.88% | 1.1만 |
|---|
| 2026.01.12 | ₩27,128 | ₩27,195 | ₩27,035 | ₩27,195 | +0.25% | 1.3만 |
|---|
| 2026.01.09 | ₩27,262 | ₩27,262 | ₩27,075 | ₩27,208 | -0.20% | 1.4만 |
|---|
| 2026.01.08 | ₩26,955 | ₩27,275 | ₩26,941 | ₩27,208 | +0.94% | 5.7천 |
|---|
| 2026.01.07 | ₩26,728 | ₩27,208 | ₩26,728 | ₩26,928 | +0.75% | 3.9천 |
|---|
| 2026.01.06 | ₩27,048 | ₩27,235 | ₩26,434 | ₩27,208 | +0.59% | 9.4천 |
|---|
| 2026.01.05 | ₩26,701 | ₩27,422 | ₩26,701 | ₩27,102 | +1.50% | 3.7천 |
|---|
| 2026.01.02 | ₩27,569 | ₩27,569 | ₩27,275 | ₩27,435 | -0.48% | 8.2천 |
|---|
| 2025.12.31 | ₩26,688 | ₩27,555 | ₩26,688 | ₩27,555 | +3.25% | 9.7천 |
|---|
| 2025.12.30 | ₩27,235 | ₩27,355 | ₩27,235 | ₩27,302 | +0.25% | 2.3천 |
|---|
| 2025.12.29 | ₩26,875 | ₩27,302 | ₩26,861 | ₩27,275 | +1.49% | 2.8천 |
|---|
| 2025.12.26 | ₩27,302 | ₩27,302 | ₩27,302 | ₩27,302 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,768 | ₩27,302 | ₩26,701 | ₩27,302 | +2.00% | 8.3천 |
|---|
| 2025.12.23 | ₩26,968 | ₩27,142 | ₩26,501 | ₩27,102 | +0.50% | 6.8천 |
|---|
| 2025.12.22 | ₩26,835 | ₩26,861 | ₩26,634 | ₩26,861 | +0.10% | 4.6천 |
|---|
| 2025.12.19 | ₩26,674 | ₩26,701 | ₩26,234 | ₩26,701 | +0.10% | 1.8천 |
|---|
| 2025.12.18 | ₩26,821 | ₩26,848 | ₩26,300 | ₩26,300 | -1.94% | 9.1천 |
|---|
| 2025.12.17 | ₩26,648 | ₩26,901 | ₩26,594 | ₩26,835 | +0.70% | 1.4만 |
|---|
| 2025.12.16 | ₩26,648 | ₩26,768 | ₩26,167 | ₩26,768 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩26,367 | ₩26,808 | ₩26,367 | ₩26,701 | +1.27% | 8.6천 |
|---|
| 2025.12.12 | ₩26,648 | ₩26,648 | ₩25,900 | ₩26,047 | -2.25% | 1.2만 |
|---|
| 2025.12.11 | ₩26,594 | ₩26,781 | ₩26,594 | ₩26,621 | +0.10% | 8.7천 |
|---|
| 2025.12.10 | ₩26,434 | ₩26,781 | ₩26,381 | ₩26,781 | +1.31% | 2.8만 |
|---|
| 2025.12.09 | ₩26,367 | ₩26,608 | ₩26,220 | ₩26,367 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩26,367 | ₩26,434 | ₩26,033 | ₩26,381 | +0.05% | 9천 |
|---|
| 2025.12.05 | ₩27,369 | ₩27,369 | ₩26,327 | ₩26,367 | -3.66% | 6.8천 |
|---|
| 2025.12.04 | ₩26,781 | ₩26,781 | ₩24,725 | ₩25,873 | -3.39% | 3.4만 |
|---|
| 2025.12.03 | ₩27,035 | ₩27,061 | ₩26,701 | ₩26,714 | -1.19% | 3.5천 |
|---|
| 2025.12.02 | ₩26,995 | ₩26,995 | ₩26,888 | ₩26,955 | -0.15% | 1.4천 |
|---|
| 2025.12.01 | ₩26,901 | ₩26,915 | ₩26,901 | ₩26,915 | +0.05% | 800 |
|---|
| 2025.11.28 | ₩26,968 | ₩26,968 | ₩26,968 | ₩26,968 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩27,035 | ₩27,035 | ₩26,968 | ₩26,968 | -0.25% | 2.9천 |
|---|
| 2025.11.25 | ₩27,155 | ₩27,155 | ₩27,155 | ₩27,155 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩27,102 | ₩27,102 | ₩27,102 | ₩27,102 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩27,168 | ₩27,168 | ₩26,407 | ₩26,821 | -1.28% | 6.8천 |
|---|
| 2025.11.20 | ₩26,394 | ₩26,501 | ₩26,287 | ₩26,447 | +0.20% | 3.8천 |
|---|
| 2025.11.19 | ₩26,567 | ₩26,567 | ₩26,554 | ₩26,554 | -0.05% | 2.4천 |
|---|
| 2025.11.18 | ₩26,835 | ₩26,835 | ₩26,661 | ₩26,661 | -0.65% | 6.9천 |
|---|
| 2025.11.17 | ₩27,061 | ₩27,075 | ₩26,714 | ₩26,728 | -1.23% | 8.4천 |
|---|
| 2025.11.14 | ₩26,835 | ₩27,262 | ₩26,835 | ₩27,262 | +1.59% | 3.6천 |
|---|
| 2025.11.13 | ₩26,794 | ₩26,794 | ₩26,768 | ₩26,768 | -0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩27,061 | ₩27,075 | ₩26,701 | ₩27,075 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩26,981 | ₩26,981 | ₩26,981 | ₩26,981 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩27,021 | ₩27,021 | ₩26,835 | ₩26,955 | -0.25% | 7.5천 |
|---|
| 2025.11.07 | ₩27,035 | ₩27,061 | ₩27,035 | ₩27,061 | +0.10% | 1.2천 |
|---|
| 2025.11.06 | ₩27,035 | ₩27,035 | ₩26,701 | ₩26,728 | -1.14% | 2.1천 |
|---|
| 2025.11.05 | ₩27,102 | ₩27,222 | ₩27,035 | ₩27,088 | -0.05% | 2.2천 |
|---|
| 2025.11.04 | ₩27,168 | ₩27,168 | ₩27,102 | ₩27,102 | -0.25% | 2.3천 |
|---|
| 2025.11.03 | ₩27,035 | ₩27,328 | ₩26,928 | ₩27,102 | +0.25% | 4.7천 |
|---|
| 2025.10.31 | ₩27,048 | ₩27,315 | ₩27,035 | ₩27,182 | +0.49% | 4.1천 |
|---|
| 2025.10.30 | ₩27,315 | ₩27,315 | ₩27,035 | ₩27,168 | -0.54% | 1.6천 |
|---|
| 2025.10.29 | ₩26,968 | ₩27,302 | ₩26,968 | ₩27,302 | +1.24% | 2.5천 |
|---|
| 2025.10.28 | ₩26,714 | ₩27,302 | ₩26,714 | ₩27,302 | +2.20% | 1.4천 |
|---|
| 2025.10.27 | ₩26,968 | ₩27,061 | ₩26,968 | ₩26,968 | 0.00% | 2천 |
|---|
| 2025.10.24 | ₩27,168 | ₩27,168 | ₩27,048 | ₩27,048 | -0.44% | 1.7천 |
|---|
| 2025.10.23 | ₩27,355 | ₩27,355 | ₩26,835 | ₩27,248 | -0.39% | 1.6천 |
|---|
| 2025.10.22 | ₩27,288 | ₩27,502 | ₩27,035 | ₩27,035 | -0.93% | 4.5천 |
|---|
| 2025.10.21 | ₩27,555 | ₩27,555 | ₩27,369 | ₩27,369 | -0.68% | 1.5천 |
|---|
| 2025.10.20 | ₩27,008 | ₩27,462 | ₩27,008 | ₩27,369 | +1.33% | 4.6천 |
|---|
| 2025.10.17 | ₩26,381 | ₩27,422 | ₩26,180 | ₩27,422 | +3.95% | 5.7천 |
|---|
| 2025.10.16 | ₩27,342 | ₩27,609 | ₩26,461 | ₩26,674 | -2.44% | 1.7만 |
|---|
| 2025.10.15 | ₩27,182 | ₩27,395 | ₩27,035 | ₩27,035 | -0.54% | 5.8천 |
|---|
| 2025.10.14 | ₩27,168 | ₩27,168 | ₩26,901 | ₩27,168 | 0.00% | 7.3천 |
|---|
| 2025.10.13 | ₩27,395 | ₩27,395 | ₩27,235 | ₩27,235 | -0.58% | 4.2천 |
|---|
| 2025.10.10 | ₩27,569 | ₩27,742 | ₩27,369 | ₩27,395 | -0.63% | 2.7천 |
|---|
