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 | ₩24,024 | ₩24,278 | ₩24,024 | ₩24,278 | +1.06% | 3.5천 |
| 2026.10.08 | ₩24,184 | ₩24,224 | ₩24,104 | ₩24,104 | -0.33% | 5.8천 |
| 2026.10.07 | ₩24,318 | ₩24,318 | ₩24,158 | ₩24,224 | -0.38% | 2.9천 |
| 2026.10.06 | ₩24,118 | ₩24,251 | ₩24,118 | ₩24,158 | +0.17% | 4천 |
| 2026.10.05 | ₩24,331 | ₩24,331 | ₩23,958 | ₩23,958 | -1.54% | 5.8천 |
| 2026.10.02 | ₩24,104 | ₩24,104 | ₩24,024 | ₩24,024 | -0.33% | 5.6천 |
| 2026.10.01 | ₩24,024 | ₩25,025 | ₩24,024 | ₩24,078 | +0.22% | 7.1천 |
| 2026.09.30 | ₩24,878 | ₩24,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,305 |
| -2.31% |
| 2.5천 |
| 2026.09.29 | ₩24,064 | ₩24,371 | ₩23,704 | ₩23,998 | -0.28% | 1.1만 |
|---|
| 2026.09.28 | ₩24,772 | ₩24,772 | ₩23,811 | ₩23,958 | -3.29% | 1.2만 |
|---|
| 2026.09.25 | ₩25,065 | ₩25,065 | ₩24,652 | ₩24,825 | -0.96% | 4.6천 |
|---|
| 2026.09.24 | ₩25,626 | ₩25,866 | ₩24,825 | ₩24,945 | -2.66% | 1.1만 |
|---|
| 2026.09.23 | ₩25,653 | ₩25,679 | ₩25,626 | ₩25,679 | +0.10% | 2.4천 |
|---|
| 2026.09.22 | ₩25,679 | ₩25,826 | ₩25,679 | ₩25,826 | +0.57% | 2천 |
|---|
| 2026.09.21 | ₩26,026 | ₩26,026 | ₩25,492 | ₩25,693 | -1.28% | 3.1천 |
|---|
| 2026.09.18 | ₩25,879 | ₩25,879 | ₩25,773 | ₩25,773 | -0.41% | 2.3천 |
|---|
| 2026.09.17 | ₩26,453 | ₩26,453 | ₩25,639 | ₩25,693 | -2.88% | 6.1천 |
|---|
| 2026.09.16 | ₩25,519 | ₩25,853 | ₩25,506 | ₩25,639 | +0.47% | 3.2천 |
|---|
| 2026.09.15 | ₩25,813 | ₩26,200 | ₩25,426 | ₩25,426 | -1.50% | 5.9천 |
|---|
| 2026.09.14 | ₩25,759 | ₩25,759 | ₩25,759 | ₩25,759 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,693 | ₩26,827 | ₩25,626 | ₩25,759 | +0.26% | 8.7천 |
|---|
| 2026.09.10 | ₩25,693 | ₩26,293 | ₩25,693 | ₩25,773 | +0.31% | 600 |
|---|
| 2026.09.09 | ₩26,026 | ₩26,026 | ₩25,666 | ₩25,693 | -1.28% | 3.2만 |
|---|
| 2026.09.08 | ₩26,614 | ₩26,614 | ₩26,400 | ₩26,400 | -0.80% | 900 |
|---|
| 2026.09.04 | ₩26,427 | ₩26,427 | ₩26,240 | ₩26,253 | -0.66% | 7.9천 |
|---|
| 2026.09.03 | ₩26,307 | ₩26,307 | ₩26,253 | ₩26,253 | -0.20% | 4.5천 |
|---|
| 2026.09.02 | ₩26,307 | ₩26,307 | ₩26,307 | ₩26,307 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩26,307 | ₩26,307 | ₩26,307 | ₩26,307 | 0.00% | 1.6천 |
|---|
| 2026.08.31 | ₩25,946 | ₩26,560 | ₩25,946 | ₩26,560 | +2.37% | 4천 |
|---|
| 2026.08.28 | ₩26,146 | ₩26,427 | ₩26,066 | ₩26,253 | +0.41% | 4.3천 |
|---|
| 2026.08.27 | ₩25,906 | ₩26,200 | ₩25,906 | ₩26,106 | +0.77% | 800 |
|---|
| 2026.08.26 | ₩26,026 | ₩26,026 | ₩25,839 | ₩25,946 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩26,173 | ₩26,186 | ₩26,026 | ₩26,106 | -0.25% | 2.4천 |
|---|
| 2026.08.24 | ₩26,160 | ₩26,267 | ₩26,106 | ₩26,267 | +0.41% | 1천 |
|---|
| 2026.08.21 | ₩26,040 | ₩26,226 | ₩26,000 | ₩26,173 | +0.51% | 8.4천 |
|---|
| 2026.08.20 | ₩26,293 | ₩26,293 | ₩25,759 | ₩25,960 | -1.27% | 1.7만 |
|---|
| 2026.08.19 | ₩26,293 | ₩26,360 | ₩26,293 | ₩26,360 | +0.25% | 2.9천 |
|---|
| 2026.08.18 | ₩26,360 | ₩26,360 | ₩26,293 | ₩26,333 | -0.10% | 2.1천 |
|---|
| 2026.08.17 | ₩26,400 | ₩26,400 | ₩26,320 | ₩26,360 | -0.15% | 2.2천 |
|---|
| 2026.08.14 | ₩26,373 | ₩26,373 | ₩26,373 | ₩26,373 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩26,226 | ₩26,440 | ₩26,226 | ₩26,440 | +0.81% | 2.8천 |
|---|
| 2026.08.12 | ₩26,240 | ₩26,240 | ₩26,240 | ₩26,240 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩26,400 | ₩26,480 | ₩26,280 | ₩26,480 | +0.30% | 1.2만 |
|---|
| 2026.08.10 | ₩26,240 | ₩26,333 | ₩26,186 | ₩26,320 | +0.31% | 2.4천 |
|---|
| 2026.08.07 | ₩26,360 | ₩26,360 | ₩26,293 | ₩26,360 | 0.00% | 3.6천 |
|---|
| 2026.08.06 | ₩26,360 | ₩26,413 | ₩26,307 | ₩26,413 | +0.20% | 1.4천 |
|---|
| 2026.08.05 | ₩26,427 | ₩26,480 | ₩26,226 | ₩26,293 | -0.51% | 1.5만 |
|---|
| 2026.08.04 | ₩26,360 | ₩26,880 | ₩26,360 | ₩26,560 | +0.76% | 4.5천 |
|---|
| 2026.08.03 | ₩26,560 | ₩26,720 | ₩25,893 | ₩25,946 | -2.31% | 3.2만 |
|---|
| 2026.07.31 | ₩26,720 | ₩26,827 | ₩26,413 | ₩26,560 | -0.60% | 2.1만 |
|---|
| 2026.07.30 | ₩26,987 | ₩26,987 | ₩26,600 | ₩26,680 | -1.14% | 7.7천 |
|---|
| 2026.07.29 | ₩26,907 | ₩26,974 | ₩26,907 | ₩26,974 | +0.25% | 800 |
|---|
| 2026.07.28 | ₩27,241 | ₩27,241 | ₩26,907 | ₩26,987 | -0.93% | 3.2천 |
|---|
| 2026.07.27 | ₩27,374 | ₩27,494 | ₩27,294 | ₩27,294 | -0.29% | 2.8천 |
|---|
| 2026.07.24 | ₩27,441 | ₩27,441 | ₩27,294 | ₩27,294 | -0.54% | 1.4천 |
|---|
| 2026.07.23 | ₩27,321 | ₩27,468 | ₩27,321 | ₩27,361 | +0.15% | 600 |
|---|
| 2026.07.22 | ₩27,361 | ₩27,361 | ₩27,361 | ₩27,361 | 0.00% | 600 |
|---|
| 2026.07.21 | ₩27,401 | ₩27,414 | ₩27,401 | ₩27,414 | +0.05% | 700 |
|---|
| 2026.07.20 | ₩27,308 | ₩27,775 | ₩27,308 | ₩27,428 | +0.44% | 7.4천 |
|---|
| 2026.07.17 | ₩27,468 | ₩27,561 | ₩27,468 | ₩27,468 | 0.00% | 6.4천 |
|---|
| 2026.07.16 | ₩27,428 | ₩27,428 | ₩27,294 | ₩27,428 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩27,548 | ₩27,561 | ₩27,254 | ₩27,428 | -0.44% | 4.6천 |
|---|
| 2026.07.14 | ₩27,428 | ₩27,494 | ₩27,401 | ₩27,401 | -0.10% | 3.1천 |
|---|
| 2026.07.13 | ₩27,628 | ₩27,628 | ₩27,494 | ₩27,494 | -0.48% | 5.4천 |
|---|
| 2026.07.10 | ₩27,481 | ₩27,481 | ₩27,428 | ₩27,428 | -0.19% | 2.3천 |
|---|
| 2026.07.09 | ₩27,294 | ₩27,361 | ₩27,294 | ₩27,361 | +0.24% | 500 |
|---|
| 2026.07.08 | ₩26,961 | ₩27,374 | ₩26,961 | ₩27,174 | +0.79% | 5.1천 |
|---|
| 2026.07.07 | ₩26,894 | ₩26,934 | ₩26,894 | ₩26,894 | 0.00% | 4.2천 |
|---|
| 2026.07.06 | ₩26,720 | ₩26,720 | ₩26,694 | ₩26,694 | -0.10% | 2.2천 |
|---|
| 2026.07.02 | ₩26,560 | ₩26,560 | ₩26,560 | ₩26,560 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩27,094 | ₩27,094 | ₩26,854 | ₩26,961 | -0.49% | 9.9천 |
|---|
| 2026.06.30 | ₩27,561 | ₩27,708 | ₩27,054 | ₩27,494 | -0.24% | 3천 |
|---|
| 2026.06.29 | ₩27,361 | ₩27,468 | ₩27,147 | ₩27,147 | -0.78% | 3.4천 |
|---|
| 2026.06.26 | ₩27,027 | ₩27,027 | ₩26,320 | ₩27,027 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩26,987 | ₩26,987 | ₩26,987 | ₩26,987 | 0.00% | 1.9천 |
|---|
| 2026.06.24 | ₩27,001 | ₩27,561 | ₩27,001 | ₩27,361 | +1.33% | 6천 |
|---|
| 2026.06.23 | ₩27,227 | ₩27,227 | ₩26,894 | ₩26,947 | -1.03% | 1.2천 |
|---|
| 2026.06.22 | ₩27,361 | ₩27,361 | ₩27,201 | ₩27,201 | -0.59% | 2.2천 |
|---|
| 2026.06.18 | ₩27,454 | ₩27,521 | ₩27,374 | ₩27,374 | -0.29% | 3.9천 |
|---|
| 2026.06.17 | ₩27,241 | ₩27,401 | ₩27,201 | ₩27,374 | +0.49% | 5.4천 |
|---|
| 2026.06.16 | ₩27,695 | ₩27,695 | ₩27,268 | ₩27,294 | -1.45% | 8.4천 |
|---|
| 2026.06.15 | ₩27,388 | ₩27,615 | ₩27,227 | ₩27,548 | +0.58% | 5.4천 |
|---|
| 2026.06.12 | ₩27,281 | ₩27,281 | ₩27,281 | ₩27,281 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩27,428 | ₩27,428 | ₩27,374 | ₩27,414 | -0.05% | 1.9천 |
|---|
| 2026.06.10 | ₩27,441 | ₩27,708 | ₩27,227 | ₩27,281 | -0.58% | 4.5천 |
|---|
| 2026.06.09 | ₩27,441 | ₩27,441 | ₩27,441 | ₩27,441 | 0.00% | 1.4천 |
|---|
| 2026.06.08 | ₩27,708 | ₩27,708 | ₩27,428 | ₩27,428 | -1.01% | 2.7천 |
|---|
| 2026.06.05 | ₩27,374 | ₩27,494 | ₩27,374 | ₩27,468 | +0.34% | 2.5천 |
|---|
| 2026.06.04 | ₩27,561 | ₩27,561 | ₩27,361 | ₩27,508 | -0.19% | 4.8천 |
|---|
| 2026.06.03 | ₩27,815 | ₩27,815 | ₩27,361 | ₩27,374 | -1.58% | 3.2천 |
|---|
| 2026.06.02 | ₩27,775 | ₩28,015 | ₩27,548 | ₩27,775 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩27,841 | ₩27,908 | ₩27,655 | ₩27,668 | -0.62% | 6천 |
|---|
| 2026.05.29 | ₩27,574 | ₩27,895 | ₩27,574 | ₩27,895 | +1.16% | 2.5천 |
|---|
| 2026.05.28 | ₩27,761 | ₩27,761 | ₩27,735 | ₩27,735 | -0.10% | 1.5천 |
|---|
| 2026.05.27 | ₩28,028 | ₩28,028 | ₩27,681 | ₩27,948 | -0.29% | 4.5천 |
|---|
| 2026.05.26 | ₩27,801 | ₩27,801 | ₩27,521 | ₩27,761 | -0.14% | 1.6천 |
|---|
| 2026.05.22 | ₩27,735 | ₩27,735 | ₩27,494 | ₩27,615 | -0.43% | 2.4천 |
|---|
| 2026.05.21 | ₩27,761 | ₩27,922 | ₩27,708 | ₩27,801 | +0.14% | 1.4만 |
|---|
| 2026.05.20 | ₩27,761 | ₩27,788 | ₩27,761 | ₩27,788 | +0.10% | 1천 |
|---|
| 2026.05.19 | ₩27,788 | ₩28,002 | ₩27,761 | ₩28,002 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩27,655 | ₩27,962 | ₩27,655 | ₩27,948 | +1.06% | 3.4천 |
|---|
| 2026.05.15 | ₩27,815 | ₩27,815 | ₩27,601 | ₩27,815 | 0.00% | 6천 |
|---|
| 2026.05.14 | ₩27,962 | ₩27,962 | ₩27,868 | ₩27,962 | 0.00% | 6.7천 |
|---|
| 2026.05.13 | ₩28,015 | ₩28,015 | ₩27,895 | ₩27,895 | -0.43% | 800 |
|---|
| 2026.05.12 | ₩27,895 | ₩27,975 | ₩27,761 | ₩27,895 | 0.00% | 2.5천 |
|---|
| 2026.05.11 | ₩28,002 | ₩28,002 | ₩27,908 | ₩27,908 | -0.33% | 1.2천 |
|---|
| 2026.05.08 | ₩27,895 | ₩28,002 | ₩27,828 | ₩28,002 | +0.38% | 2.1천 |
|---|
| 2026.05.07 | ₩27,788 | ₩27,828 | ₩27,761 | ₩27,828 | +0.14% | 1.5천 |
|---|
| 2026.05.06 | ₩27,801 | ₩27,828 | ₩27,668 | ₩27,828 | +0.10% | 3천 |
|---|
| 2026.05.05 | ₩27,895 | ₩27,895 | ₩27,708 | ₩27,708 | -0.67% | 1.7천 |
|---|
| 2026.05.04 | ₩27,761 | ₩27,962 | ₩27,761 | ₩27,761 | 0.00% | 4.2천 |
|---|
| 2026.05.01 | ₩28,028 | ₩28,202 | ₩28,028 | ₩28,055 | +0.10% | 1.7천 |
|---|
| 2026.04.30 | ₩28,028 | ₩28,028 | ₩27,561 | ₩28,028 | 0.00% | 8.1천 |
|---|
| 2026.04.29 | ₩28,148 | ₩28,148 | ₩28,148 | ₩28,148 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩28,082 | ₩28,082 | ₩27,761 | ₩28,028 | -0.19% | 8.9천 |
|---|
| 2026.04.27 | ₩28,082 | ₩28,535 | ₩28,082 | ₩28,402 | +1.14% | 2.1천 |
|---|
| 2026.04.24 | ₩28,549 | ₩28,549 | ₩28,549 | ₩28,549 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩28,669 | ₩28,669 | ₩28,135 | ₩28,549 | -0.42% | 4천 |
|---|
| 2026.04.22 | ₩28,349 | ₩28,829 | ₩28,175 | ₩28,375 | +0.09% | 5.1천 |
|---|
| 2026.04.21 | ₩29,229 | ₩29,229 | ₩29,229 | ₩29,229 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩28,402 | ₩28,816 | ₩28,402 | ₩28,682 | +0.99% | 2.4천 |
|---|
| 2026.04.17 | ₩28,829 | ₩28,829 | ₩27,574 | ₩28,362 | -1.62% | 1.4만 |
|---|
| 2026.04.16 | ₩27,454 | ₩27,748 | ₩27,014 | ₩27,748 | +1.07% | 4천 |
|---|
| 2026.04.15 | ₩26,480 | ₩27,454 | ₩26,480 | ₩27,454 | +3.68% | 8.3천 |
|---|
| 2026.04.14 | ₩26,493 | ₩26,493 | ₩26,320 | ₩26,493 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩26,400 | ₩26,493 | ₩26,400 | ₩26,493 | +0.35% | 2.9천 |
|---|
| 2026.04.10 | ₩26,066 | ₩26,667 | ₩25,706 | ₩26,627 | +2.15% | 6천 |
|---|
| 2026.04.09 | ₩26,493 | ₩26,493 | ₩25,386 | ₩26,240 | -0.96% | 1만 |
|---|
| 2026.04.08 | ₩26,440 | ₩26,680 | ₩26,427 | ₩26,493 | +0.20% | 4.6천 |
|---|
| 2026.04.07 | ₩26,360 | ₩26,560 | ₩26,160 | ₩26,160 | -0.76% | 7.9천 |
|---|
| 2026.04.06 | ₩26,694 | ₩26,694 | ₩26,253 | ₩26,347 | -1.30% | 4.3천 |
|---|
| 2026.04.02 | ₩26,507 | ₩26,934 | ₩26,320 | ₩26,520 | +0.05% | 1.2만 |
|---|
| 2026.04.01 | ₩27,214 | ₩27,214 | ₩26,961 | ₩26,961 | -0.93% | 600 |
|---|
| 2026.03.31 | ₩27,201 | ₩27,428 | ₩26,867 | ₩27,361 | +0.59% | 4.9천 |
|---|
| 2026.03.30 | ₩27,281 | ₩27,281 | ₩26,961 | ₩26,961 | -1.17% | 4천 |
|---|
| 2026.03.27 | ₩27,281 | ₩27,401 | ₩27,067 | ₩27,401 | +0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩27,428 | ₩27,428 | ₩27,227 | ₩27,254 | -0.63% | 1.6천 |
|---|
| 2026.03.25 | ₩27,494 | ₩27,494 | ₩27,494 | ₩27,494 | 0.00% | 3.2천 |
|---|
| 2026.03.24 | ₩27,748 | ₩27,748 | ₩27,748 | ₩27,748 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩27,761 | ₩27,801 | ₩27,494 | ₩27,748 | -0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,375 | ₩28,375 | ₩27,828 | ₩27,828 | -1.93% | 1.9천 |
|---|
| 2026.03.19 | ₩28,349 | ₩28,429 | ₩28,162 | ₩28,429 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,202 | ₩28,389 | ₩28,162 | ₩28,162 | -0.14% | 2천 |
|---|
| 2026.03.17 | ₩28,469 | ₩28,469 | ₩28,469 | ₩28,469 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩28,829 | ₩28,829 | ₩28,669 | ₩28,669 | -0.56% | 900 |
|---|
| 2026.03.13 | ₩28,415 | ₩28,415 | ₩28,415 | ₩28,415 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩28,402 | ₩28,455 | ₩28,402 | ₩28,415 | +0.05% | 1.3천 |
|---|
| 2026.03.11 | ₩28,362 | ₩29,043 | ₩28,148 | ₩28,202 | -0.56% | 4.7천 |
|---|
| 2026.03.10 | ₩28,108 | ₩28,669 | ₩28,028 | ₩28,669 | +1.99% | 900 |
|---|
| 2026.03.09 | ₩28,335 | ₩28,335 | ₩28,269 | ₩28,295 | -0.14% | 2.3천 |
|---|
| 2026.03.06 | ₩28,469 | ₩28,495 | ₩28,415 | ₩28,482 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩28,629 | ₩28,629 | ₩28,522 | ₩28,522 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩28,762 | ₩28,829 | ₩28,642 | ₩28,709 | -0.19% | 5.4천 |
|---|
| 2026.03.03 | ₩28,722 | ₩28,896 | ₩28,482 | ₩28,896 | +0.60% | 7.3천 |
|---|
| 2026.03.02 | ₩28,882 | ₩28,882 | ₩28,802 | ₩28,802 | -0.28% | 1.2천 |
|---|
| 2026.02.27 | ₩28,802 | ₩29,029 | ₩28,776 | ₩28,896 | +0.32% | 1만 |
|---|
| 2026.02.26 | ₩28,989 | ₩28,989 | ₩28,829 | ₩28,829 | -0.55% | 3.7천 |
|---|
| 2026.02.25 | ₩28,696 | ₩28,829 | ₩28,696 | ₩28,829 | +0.47% | 4.6천 |
|---|
| 2026.02.24 | ₩28,829 | ₩28,896 | ₩28,722 | ₩28,802 | -0.09% | 4.1천 |
|---|
| 2026.02.23 | ₩28,696 | ₩29,136 | ₩28,696 | ₩28,696 | 0.00% | 8.3천 |
|---|
| 2026.02.20 | ₩28,882 | ₩28,882 | ₩28,882 | ₩28,882 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩28,589 | ₩28,882 | ₩28,589 | ₩28,882 | +1.03% | 2.1천 |
|---|
| 2026.02.18 | ₩28,802 | ₩28,802 | ₩28,375 | ₩28,415 | -1.34% | 2.7천 |
|---|
| 2026.02.17 | ₩28,802 | ₩28,802 | ₩28,362 | ₩28,362 | -1.53% | 6.1천 |
|---|
| 2026.02.13 | ₩28,562 | ₩28,562 | ₩28,562 | ₩28,562 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩28,562 | ₩28,629 | ₩28,562 | ₩28,562 | 0.00% | 900 |
|---|
| 2026.02.11 | ₩28,188 | ₩28,696 | ₩28,188 | ₩28,682 | +1.75% | 4.9천 |
|---|
| 2026.02.10 | ₩28,002 | ₩28,682 | ₩27,962 | ₩28,602 | +2.14% | 9천 |
|---|
| 2026.02.09 | ₩27,441 | ₩27,761 | ₩27,441 | ₩27,761 | +1.17% | 8천 |
|---|
| 2026.02.06 | ₩27,761 | ₩27,761 | ₩27,428 | ₩27,628 | -0.48% | 4.4천 |
|---|
| 2026.02.05 | ₩27,748 | ₩27,748 | ₩27,655 | ₩27,655 | -0.34% | 500 |
|---|
| 2026.02.04 | ₩27,561 | ₩27,588 | ₩27,494 | ₩27,494 | -0.24% | 2.4천 |
|---|
| 2026.02.03 | ₩27,615 | ₩27,695 | ₩27,468 | ₩27,468 | -0.53% | 800 |
|---|
| 2026.02.02 | ₩27,628 | ₩27,628 | ₩27,628 | ₩27,628 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩27,695 | ₩27,695 | ₩27,628 | ₩27,628 | -0.24% | 3.2천 |
|---|
| 2026.01.29 | ₩27,494 | ₩27,761 | ₩27,494 | ₩27,494 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,761 | ₩27,801 | ₩27,641 | ₩27,695 | -0.24% | 2.5천 |
|---|
| 2026.01.27 | ₩27,227 | ₩27,695 | ₩27,227 | ₩27,695 | +1.72% | 4천 |
|---|
| 2026.01.26 | ₩27,481 | ₩27,935 | ₩27,481 | ₩27,828 | +1.26% | 4.3천 |
|---|
| 2026.01.23 | ₩27,361 | ₩27,494 | ₩27,227 | ₩27,494 | +0.49% | 1.4만 |
|---|
| 2026.01.22 | ₩27,147 | ₩27,361 | ₩27,147 | ₩27,161 | +0.05% | 8.5천 |
|---|
| 2026.01.21 | ₩26,961 | ₩26,961 | ₩26,961 | ₩26,961 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩27,161 | ₩27,161 | ₩26,774 | ₩26,961 | -0.74% | 3.8천 |
|---|
| 2026.01.16 | ₩27,294 | ₩27,361 | ₩27,147 | ₩27,227 | -0.24% | 10.7만 |
|---|
| 2026.01.15 | ₩27,121 | ₩27,334 | ₩26,894 | ₩27,227 | +0.39% | 8.1천 |
|---|
| 2026.01.14 | ₩27,094 | ₩27,121 | ₩27,014 | ₩27,014 | -0.30% | 2.1천 |
|---|
| 2026.01.13 | ₩27,334 | ₩27,414 | ₩26,947 | ₩27,094 | -0.88% | 1.1만 |
|---|
| 2026.01.12 | ₩27,121 | ₩27,187 | ₩27,027 | ₩27,187 | +0.25% | 1.3만 |
|---|
| 2026.01.09 | ₩27,254 | ₩27,254 | ₩27,067 | ₩27,201 | -0.20% | 1.4만 |
|---|
| 2026.01.08 | ₩26,947 | ₩27,268 | ₩26,934 | ₩27,201 | +0.94% | 5.7천 |
|---|
| 2026.01.07 | ₩26,720 | ₩27,201 | ₩26,720 | ₩26,920 | +0.75% | 3.9천 |
|---|
| 2026.01.06 | ₩27,041 | ₩27,227 | ₩26,427 | ₩27,201 | +0.59% | 9.4천 |
|---|
| 2026.01.05 | ₩26,694 | ₩27,414 | ₩26,694 | ₩27,094 | +1.50% | 3.7천 |
|---|
| 2026.01.02 | ₩27,561 | ₩27,561 | ₩27,268 | ₩27,428 | -0.48% | 8.2천 |
|---|
| 2025.12.31 | ₩26,680 | ₩27,548 | ₩26,680 | ₩27,548 | +3.25% | 9.7천 |
|---|
| 2025.12.30 | ₩27,227 | ₩27,348 | ₩27,227 | ₩27,294 | +0.25% | 2.3천 |
|---|
| 2025.12.29 | ₩26,867 | ₩27,294 | ₩26,854 | ₩27,268 | +1.49% | 2.8천 |
|---|
| 2025.12.26 | ₩27,294 | ₩27,294 | ₩27,294 | ₩27,294 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,760 | ₩27,294 | ₩26,694 | ₩27,294 | +2.00% | 8.3천 |
|---|
| 2025.12.23 | ₩26,961 | ₩27,134 | ₩26,493 | ₩27,094 | +0.50% | 6.8천 |
|---|
| 2025.12.22 | ₩26,827 | ₩26,854 | ₩26,627 | ₩26,854 | +0.10% | 4.6천 |
|---|
| 2025.12.19 | ₩26,667 | ₩26,694 | ₩26,226 | ₩26,694 | +0.10% | 1.8천 |
|---|
| 2025.12.18 | ₩26,814 | ₩26,840 | ₩26,293 | ₩26,293 | -1.94% | 9.1천 |
|---|
| 2025.12.17 | ₩26,640 | ₩26,894 | ₩26,587 | ₩26,827 | +0.70% | 1.4만 |
|---|
| 2025.12.16 | ₩26,640 | ₩26,760 | ₩26,160 | ₩26,760 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩26,360 | ₩26,800 | ₩26,360 | ₩26,694 | +1.27% | 8.6천 |
|---|
| 2025.12.12 | ₩26,640 | ₩26,640 | ₩25,893 | ₩26,040 | -2.25% | 1.2만 |
|---|
| 2025.12.11 | ₩26,587 | ₩26,774 | ₩26,587 | ₩26,614 | +0.10% | 8.7천 |
|---|
| 2025.12.10 | ₩26,427 | ₩26,774 | ₩26,373 | ₩26,774 | +1.31% | 2.8만 |
|---|
| 2025.12.09 | ₩26,360 | ₩26,600 | ₩26,213 | ₩26,360 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩26,360 | ₩26,427 | ₩26,026 | ₩26,373 | +0.05% | 9천 |
|---|
| 2025.12.05 | ₩27,361 | ₩27,361 | ₩26,320 | ₩26,360 | -3.66% | 6.8천 |
|---|
| 2025.12.04 | ₩26,774 | ₩26,774 | ₩24,718 | ₩25,866 | -3.39% | 3.4만 |
|---|
| 2025.12.03 | ₩27,027 | ₩27,054 | ₩26,694 | ₩26,707 | -1.19% | 3.5천 |
|---|
| 2025.12.02 | ₩26,987 | ₩26,987 | ₩26,880 | ₩26,947 | -0.15% | 1.4천 |
|---|
| 2025.12.01 | ₩26,894 | ₩26,907 | ₩26,894 | ₩26,907 | +0.05% | 800 |
|---|
| 2025.11.28 | ₩26,961 | ₩26,961 | ₩26,961 | ₩26,961 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩27,027 | ₩27,027 | ₩26,961 | ₩26,961 | -0.25% | 2.9천 |
|---|
| 2025.11.25 | ₩27,147 | ₩27,147 | ₩27,147 | ₩27,147 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩27,094 | ₩27,094 | ₩27,094 | ₩27,094 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩27,161 | ₩27,161 | ₩26,400 | ₩26,814 | -1.28% | 6.8천 |
|---|
| 2025.11.20 | ₩26,387 | ₩26,493 | ₩26,280 | ₩26,440 | +0.20% | 3.8천 |
|---|
| 2025.11.19 | ₩26,560 | ₩26,560 | ₩26,547 | ₩26,547 | -0.05% | 2.4천 |
|---|
| 2025.11.18 | ₩26,827 | ₩26,827 | ₩26,654 | ₩26,654 | -0.65% | 6.9천 |
|---|
| 2025.11.17 | ₩27,054 | ₩27,067 | ₩26,707 | ₩26,720 | -1.23% | 8.4천 |
|---|
| 2025.11.14 | ₩26,827 | ₩27,254 | ₩26,827 | ₩27,254 | +1.59% | 3.6천 |
|---|
| 2025.11.13 | ₩26,787 | ₩26,787 | ₩26,760 | ₩26,760 | -0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩27,054 | ₩27,067 | ₩26,694 | ₩27,067 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩26,974 | ₩26,974 | ₩26,974 | ₩26,974 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩27,014 | ₩27,014 | ₩26,827 | ₩26,947 | -0.25% | 7.5천 |
|---|
| 2025.11.07 | ₩27,027 | ₩27,054 | ₩27,027 | ₩27,054 | +0.10% | 1.2천 |
|---|
| 2025.11.06 | ₩27,027 | ₩27,027 | ₩26,694 | ₩26,720 | -1.14% | 2.1천 |
|---|
| 2025.11.05 | ₩27,094 | ₩27,214 | ₩27,027 | ₩27,081 | -0.05% | 2.2천 |
|---|
| 2025.11.04 | ₩27,161 | ₩27,161 | ₩27,094 | ₩27,094 | -0.25% | 2.3천 |
|---|
| 2025.11.03 | ₩27,027 | ₩27,321 | ₩26,920 | ₩27,094 | +0.25% | 4.7천 |
|---|
| 2025.10.31 | ₩27,041 | ₩27,308 | ₩27,027 | ₩27,174 | +0.49% | 4.1천 |
|---|
| 2025.10.30 | ₩27,308 | ₩27,308 | ₩27,027 | ₩27,161 | -0.54% | 1.6천 |
|---|
| 2025.10.29 | ₩26,961 | ₩27,294 | ₩26,961 | ₩27,294 | +1.24% | 2.5천 |
|---|
| 2025.10.28 | ₩26,707 | ₩27,294 | ₩26,707 | ₩27,294 | +2.20% | 1.4천 |
|---|
| 2025.10.27 | ₩26,961 | ₩27,054 | ₩26,961 | ₩26,961 | 0.00% | 2천 |
|---|
| 2025.10.24 | ₩27,161 | ₩27,161 | ₩27,041 | ₩27,041 | -0.44% | 1.7천 |
|---|
| 2025.10.23 | ₩27,348 | ₩27,348 | ₩26,827 | ₩27,241 | -0.39% | 1.6천 |
|---|
| 2025.10.22 | ₩27,281 | ₩27,494 | ₩27,027 | ₩27,027 | -0.93% | 4.5천 |
|---|
| 2025.10.21 | ₩27,548 | ₩27,548 | ₩27,361 | ₩27,361 | -0.68% | 1.5천 |
|---|
| 2025.10.20 | ₩27,001 | ₩27,454 | ₩27,001 | ₩27,361 | +1.33% | 4.6천 |
|---|
| 2025.10.17 | ₩26,373 | ₩27,414 | ₩26,173 | ₩27,414 | +3.95% | 5.7천 |
|---|
| 2025.10.16 | ₩27,334 | ₩27,601 | ₩26,453 | ₩26,667 | -2.44% | 1.7만 |
|---|
| 2025.10.15 | ₩27,174 | ₩27,388 | ₩27,027 | ₩27,027 | -0.54% | 5.8천 |
|---|
| 2025.10.14 | ₩27,161 | ₩27,161 | ₩26,894 | ₩27,161 | 0.00% | 7.3천 |
|---|
| 2025.10.13 | ₩27,388 | ₩27,388 | ₩27,227 | ₩27,227 | -0.58% | 4.2천 |
|---|
| 2025.10.10 | ₩27,561 | ₩27,735 | ₩27,361 | ₩27,388 | -0.63% | 2.7천 |
|---|
