시장 데이터를 불러오는 중
전체 종목
Heritage Insurance Holdings, Inc. Common Stock 과거 주가
Heritage Insurance Holdings, Inc. Common Stock · HRTG · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Heritage Insurance Holdings, Inc. Common Stock · HRTG · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,209 | ₩47,665 | ₩46,512 | ₩46,673 | -1.14% | 14.8만 |
| 2026.10.08 | ₩46,043 | ₩47,303 | ₩45,855 | ₩47,209 | +2.53% | 29.8만 |
| 2026.10.07 | ₩45,440 | ₩46,713 | ₩44,033 | ₩46,284 | +1.86% | 16.1만 |
| 2026.10.06 | ₩45,775 | ₩46,445 | ₩45,413 | ₩45,788 | +0.03% | 13.5만 |
| 2026.10.05 | ₩45,561 | ₩46,197 | ₩45,413 | ₩45,547 | -0.03% | 24.6만 |
| 2026.10.02 | ₩45,427 | ₩46,016 | ₩45,319 | ₩45,547 | +0.27% | 20.2만 |
| 2026.10.01 | ₩44,636 | ₩45,788 | ₩44,636 | ₩45,333 | +1.56% | 46.6만 |
| 2026.09.30 | ₩44,676 | ₩44,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,422 |
| -0.57% |
| 43.3만 |
| 2026.09.29 | ₩44,167 | ₩45,065 | ₩44,167 | ₩44,877 | +1.61% | 31.7만 |
|---|
| 2026.09.28 | ₩44,770 | ₩45,172 | ₩44,341 | ₩44,569 | -0.45% | 16.9만 |
|---|
| 2026.09.25 | ₩44,770 | ₩44,837 | ₩43,899 | ₩44,582 | -0.42% | 33.3만 |
|---|
| 2026.09.24 | ₩44,462 | ₩45,145 | ₩44,241 | ₩44,462 | 0.00% | 22.4만 |
|---|
| 2026.09.23 | ₩44,623 | ₩44,951 | ₩43,832 | ₩44,314 | -0.69% | 24.8만 |
|---|
| 2026.09.22 | ₩45,762 | ₩46,003 | ₩44,797 | ₩44,891 | -1.90% | 23.8만 |
|---|
| 2026.09.21 | ₩46,418 | ₩46,793 | ₩45,654 | ₩45,762 | -1.41% | 17.7만 |
|---|
| 2026.09.18 | ₩46,901 | ₩47,397 | ₩45,996 | ₩46,123 | -1.66% | 71.6만 |
|---|
| 2026.09.17 | ₩47,249 | ₩47,651 | ₩46,318 | ₩47,464 | +0.45% | 56.5만 |
|---|
| 2026.09.16 | ₩46,351 | ₩47,303 | ₩46,351 | ₩46,847 | +1.07% | 19.6만 |
|---|
| 2026.09.15 | ₩46,311 | ₩46,907 | ₩45,427 | ₩46,606 | +0.64% | 19.4만 |
|---|
| 2026.09.14 | ₩46,834 | ₩47,571 | ₩46,767 | ₩47,021 | +0.40% | 16.4만 |
|---|
| 2026.09.11 | ₩46,767 | ₩46,767 | ₩45,561 | ₩46,338 | -0.92% | 40.4만 |
|---|
| 2026.09.10 | ₩46,217 | ₩46,753 | ₩45,802 | ₩46,271 | +0.12% | 17.7만 |
|---|
| 2026.09.09 | ₩45,520 | ₩46,741 | ₩44,891 | ₩45,628 | +0.24% | 22.8만 |
|---|
| 2026.09.08 | ₩45,360 | ₩46,740 | ₩44,616 | ₩46,150 | +1.74% | 24만 |
|---|
| 2026.09.04 | ₩46,257 | ₩46,686 | ₩44,984 | ₩45,494 | -1.65% | 47만 |
|---|
| 2026.09.03 | ₩46,673 | ₩47,343 | ₩46,619 | ₩46,820 | +0.32% | 20.6만 |
|---|
| 2026.09.02 | ₩45,762 | ₩46,820 | ₩45,728 | ₩46,030 | +0.59% | 24.3만 |
|---|
| 2026.09.01 | ₩45,494 | ₩46,097 | ₩44,984 | ₩45,185 | -0.68% | 18.6만 |
|---|
| 2026.08.31 | ₩45,340 | ₩46,286 | ₩44,767 | ₩45,051 | -0.64% | 23만 |
|---|
| 2026.08.28 | ₩45,748 | ₩46,458 | ₩45,346 | ₩45,373 | -0.82% | 19.5만 |
|---|
| 2026.08.27 | ₩45,226 | ₩45,996 | ₩44,971 | ₩45,762 | +1.19% | 21.3만 |
|---|
| 2026.08.26 | ₩45,775 | ₩46,432 | ₩45,005 | ₩46,123 | +0.76% | 18.2만 |
|---|
| 2026.08.25 | ₩46,271 | ₩46,686 | ₩45,159 | ₩45,829 | -0.96% | 30.4만 |
|---|
| 2026.08.24 | ₩45,561 | ₩47,740 | ₩45,520 | ₩46,351 | +1.74% | 29.6만 |
|---|
| 2026.08.21 | ₩45,011 | ₩45,842 | ₩44,923 | ₩45,346 | +0.74% | 25.5만 |
|---|
| 2026.08.20 | ₩44,207 | ₩45,239 | ₩43,470 | ₩45,065 | +1.94% | 21.6만 |
|---|
| 2026.08.19 | ₩45,226 | ₩45,675 | ₩44,506 | ₩44,663 | -1.24% | 17.6만 |
|---|
| 2026.08.18 | ₩46,231 | ₩46,847 | ₩45,072 | ₩45,145 | -2.35% | 23.6만 |
|---|
| 2026.08.17 | ₩45,467 | ₩46,445 | ₩45,346 | ₩45,788 | +0.71% | 32.9만 |
|---|
| 2026.08.14 | ₩44,609 | ₩45,520 | ₩44,439 | ₩45,507 | +2.01% | 28.5만 |
|---|
| 2026.08.13 | ₩44,475 | ₩45,011 | ₩43,738 | ₩44,582 | +0.24% | 28.6만 |
|---|
| 2026.08.12 | ₩42,854 | ₩44,609 | ₩42,854 | ₩44,167 | +3.06% | 36.4만 |
|---|
| 2026.08.11 | ₩43,859 | ₩44,824 | ₩43,095 | ₩43,122 | -1.68% | 28.6만 |
|---|
| 2026.08.10 | ₩43,564 | ₩43,966 | ₩42,787 | ₩43,832 | +0.62% | 43.5만 |
|---|
| 2026.08.07 | ₩46,646 | ₩46,646 | ₩43,283 | ₩43,872 | -5.95% | 40.1만 |
|---|
| 2026.08.06 | ₩46,284 | ₩48,911 | ₩41,742 | ₩47,182 | +1.94% | 106.5만 |
|---|
| 2026.08.05 | ₩40,348 | ₩40,944 | ₩40,160 | ₩40,509 | +0.40% | 28.3만 |
|---|
| 2026.08.04 | ₩39,557 | ₩40,402 | ₩39,169 | ₩39,933 | +0.95% | 30.1만 |
|---|
| 2026.08.03 | ₩39,732 | ₩40,562 | ₩39,691 | ₩40,495 | +1.92% | 37.2만 |
|---|
| 2026.07.31 | ₩39,490 | ₩39,812 | ₩38,995 | ₩39,356 | -0.34% | 23.4만 |
|---|
| 2026.07.30 | ₩39,383 | ₩40,375 | ₩38,365 | ₩40,160 | +1.97% | 77.3만 |
|---|
| 2026.07.29 | ₩39,450 | ₩40,402 | ₩39,276 | ₩39,986 | +1.36% | 25만 |
|---|
| 2026.07.28 | ₩38,753 | ₩40,113 | ₩38,753 | ₩40,053 | +3.35% | 32.9만 |
|---|
| 2026.07.27 | ₩37,333 | ₩38,552 | ₩37,333 | ₩38,244 | +2.44% | 24.8만 |
|---|
| 2026.07.24 | ₩35,417 | ₩37,521 | ₩35,417 | ₩37,279 | +5.26% | 23.1만 |
|---|
| 2026.07.23 | ₩35,229 | ₩35,470 | ₩34,439 | ₩35,216 | -0.04% | 24.2만 |
|---|
| 2026.07.22 | ₩35,805 | ₩35,805 | ₩34,908 | ₩35,149 | -1.83% | 19.2만 |
|---|
| 2026.07.21 | ₩36,207 | ₩37,105 | ₩35,754 | ₩36,140 | -0.19% | 22만 |
|---|
| 2026.07.20 | ₩35,913 | ₩37,387 | ₩35,913 | ₩36,757 | +2.35% | 25.8만 |
|---|
| 2026.07.17 | ₩35,939 | ₩36,663 | ₩35,939 | ₩36,234 | +0.82% | 21.9만 |
|---|
| 2026.07.16 | ₩35,068 | ₩36,167 | ₩35,068 | ₩35,591 | +1.49% | 21.5만 |
|---|
| 2026.07.15 | ₩37,159 | ₩37,159 | ₩34,652 | ₩35,176 | -5.34% | 32.1만 |
|---|
| 2026.07.14 | ₩37,467 | ₩38,083 | ₩36,851 | ₩36,851 | -1.65% | 23.7만 |
|---|
| 2026.07.13 | ₩37,909 | ₩38,164 | ₩37,145 | ₩38,043 | +0.35% | 26.9만 |
|---|
| 2026.07.10 | ₩36,703 | ₩37,668 | ₩36,234 | ₩37,601 | +2.45% | 20.6만 |
|---|
| 2026.07.09 | ₩36,596 | ₩36,596 | ₩35,913 | ₩36,341 | -0.70% | 21.8만 |
|---|
| 2026.07.08 | ₩36,355 | ₩36,784 | ₩35,922 | ₩36,516 | +0.44% | 20.6만 |
|---|
| 2026.07.07 | ₩37,038 | ₩37,494 | ₩36,073 | ₩36,449 | -1.59% | 24.5만 |
|---|
| 2026.07.06 | ₩36,341 | ₩36,851 | ₩36,013 | ₩36,757 | +1.14% | 26.8만 |
|---|
| 2026.07.02 | ₩36,181 | ₩37,259 | ₩35,712 | ₩36,341 | +0.44% | 39.7만 |
|---|
| 2026.07.01 | ₩35,430 | ₩36,234 | ₩35,169 | ₩35,926 | +1.40% | 46만 |
|---|
| 2026.06.30 | ₩35,243 | ₩35,377 | ₩34,275 | ₩34,948 | -0.84% | 46.7만 |
|---|
| 2026.06.29 | ₩34,492 | ₩35,457 | ₩33,815 | ₩35,243 | +2.18% | 45.1만 |
|---|
| 2026.06.26 | ₩32,857 | ₩34,680 | ₩32,857 | ₩34,653 | +5.46% | 141만 |
|---|
| 2026.06.25 | ₩33,460 | ₩34,372 | ₩32,114 | ₩32,603 | -2.56% | 48.9만 |
|---|
| 2026.06.24 | ₩33,353 | ₩34,452 | ₩32,536 | ₩34,224 | +2.61% | 58.2만 |
|---|
| 2026.06.23 | ₩32,361 | ₩33,554 | ₩32,174 | ₩33,434 | +3.31% | 40.2만 |
|---|
| 2026.06.22 | ₩31,182 | ₩33,219 | ₩30,874 | ₩31,879 | +2.23% | 56만 |
|---|
| 2026.06.18 | ₩31,196 | ₩31,618 | ₩30,914 | ₩31,182 | -0.04% | 64.9만 |
|---|
| 2026.06.17 | ₩30,579 | ₩31,249 | ₩30,579 | ₩31,048 | +1.53% | 32.4만 |
|---|
| 2026.06.16 | ₩30,244 | ₩30,968 | ₩30,244 | ₩30,914 | +2.22% | 38.6만 |
|---|
| 2026.06.15 | ₩29,923 | ₩30,445 | ₩29,648 | ₩29,882 | -0.13% | 38.2만 |
|---|
| 2026.06.12 | ₩30,110 | ₩30,291 | ₩29,628 | ₩30,083 | -0.09% | 24.8만 |
|---|
| 2026.06.11 | ₩29,909 | ₩30,499 | ₩29,802 | ₩29,909 | 0.00% | 34.1만 |
|---|
| 2026.06.10 | ₩29,293 | ₩30,305 | ₩29,279 | ₩29,748 | +1.56% | 36.6만 |
|---|
| 2026.06.09 | ₩29,145 | ₩29,762 | ₩28,864 | ₩28,971 | -0.60% | 36만 |
|---|
| 2026.06.08 | ₩29,253 | ₩29,782 | ₩28,851 | ₩28,851 | -1.37% | 31.2만 |
|---|
| 2026.06.05 | ₩28,985 | ₩29,789 | ₩28,824 | ₩29,695 | +2.45% | 56.7만 |
|---|
| 2026.06.04 | ₩28,047 | ₩29,273 | ₩27,859 | ₩28,435 | +1.39% | 72.2만 |
|---|
| 2026.06.03 | ₩27,913 | ₩28,288 | ₩27,444 | ₩27,980 | +0.24% | 63.8만 |
|---|
| 2026.06.02 | ₩28,596 | ₩28,978 | ₩28,087 | ₩28,408 | -0.66% | 70만 |
|---|
| 2026.06.01 | ₩29,320 | ₩29,869 | ₩28,636 | ₩28,650 | -2.29% | 56.1만 |
|---|
| 2026.05.29 | ₩29,467 | ₩29,708 | ₩28,737 | ₩29,052 | -1.41% | 48.2만 |
|---|
| 2026.05.28 | ₩29,521 | ₩30,164 | ₩29,293 | ₩29,480 | -0.14% | 30.9만 |
|---|
| 2026.05.27 | ₩30,432 | ₩30,660 | ₩29,474 | ₩29,695 | -2.42% | 39.8만 |
|---|
| 2026.05.26 | ₩30,753 | ₩31,263 | ₩30,137 | ₩30,298 | -1.48% | 33.8만 |
|---|
| 2026.05.22 | ₩31,115 | ₩31,571 | ₩30,646 | ₩30,660 | -1.46% | 31.4만 |
|---|
| 2026.05.21 | ₩32,013 | ₩32,817 | ₩31,035 | ₩31,423 | -1.84% | 50.3만 |
|---|
| 2026.05.20 | ₩30,995 | ₩31,423 | ₩30,303 | ₩31,182 | +0.61% | 74.9만 |
|---|
| 2026.05.19 | ₩32,683 | ₩32,683 | ₩30,874 | ₩31,021 | -5.08% | 51.8만 |
|---|
| 2026.05.18 | ₩31,289 | ₩32,790 | ₩31,202 | ₩32,147 | +2.74% | 56.1만 |
|---|
| 2026.05.15 | ₩30,137 | ₩31,745 | ₩30,137 | ₩31,383 | +4.14% | 61.7만 |
|---|
| 2026.05.14 | ₩29,440 | ₩30,660 | ₩29,279 | ₩30,150 | +2.41% | 54.3만 |
|---|
| 2026.05.13 | ₩30,606 | ₩31,182 | ₩29,387 | ₩29,507 | -3.59% | 83.6만 |
|---|
| 2026.05.12 | ₩28,824 | ₩30,847 | ₩28,810 | ₩30,834 | +6.97% | 74.9만 |
|---|
| 2026.05.11 | ₩30,164 | ₩30,928 | ₩28,951 | ₩29,722 | -1.47% | 85.5만 |
|---|
| 2026.05.08 | ₩32,750 | ₩32,964 | ₩28,114 | ₩30,030 | -8.31% | 178.9만 |
|---|
| 2026.05.07 | ₩38,083 | ₩39,383 | ₩37,547 | ₩37,561 | -1.37% | 38.1만 |
|---|
| 2026.05.06 | ₩39,410 | ₩39,410 | ₩37,829 | ₩38,485 | -2.35% | 22.1만 |
|---|
| 2026.05.05 | ₩38,191 | ₩38,921 | ₩38,043 | ₩38,887 | +1.82% | 25.7만 |
|---|
| 2026.05.04 | ₩38,311 | ₩38,954 | ₩37,748 | ₩38,097 | -0.56% | 23.9만 |
|---|
| 2026.05.01 | ₩39,705 | ₩39,832 | ₩38,472 | ₩38,499 | -3.04% | 21.1만 |
|---|
| 2026.04.30 | ₩38,928 | ₩39,598 | ₩38,814 | ₩39,289 | +0.93% | 22.4만 |
|---|
| 2026.04.29 | ₩40,254 | ₩40,777 | ₩39,102 | ₩39,437 | -2.03% | 31.8만 |
|---|
| 2026.04.28 | ₩40,536 | ₩41,755 | ₩40,308 | ₩40,643 | +0.26% | 29.5만 |
|---|
| 2026.04.27 | ₩38,619 | ₩40,670 | ₩38,539 | ₩40,067 | +3.75% | 48.1만 |
|---|
| 2026.04.24 | ₩37,132 | ₩39,303 | ₩36,449 | ₩39,222 | +5.63% | 46.1만 |
|---|
| 2026.04.23 | ₩37,038 | ₩38,512 | ₩36,763 | ₩37,480 | +1.19% | 36.8만 |
|---|
| 2026.04.22 | ₩36,114 | ₩36,985 | ₩35,712 | ₩36,944 | +2.30% | 26.3만 |
|---|
| 2026.04.21 | ₩36,770 | ₩36,770 | ₩35,846 | ₩36,047 | -1.97% | 20.3만 |
|---|
| 2026.04.20 | ₩36,636 | ₩38,499 | ₩36,449 | ₩36,596 | -0.11% | 32.4만 |
|---|
| 2026.04.17 | ₩36,181 | ₩37,212 | ₩36,100 | ₩36,475 | +0.81% | 32.1만 |
|---|
| 2026.04.16 | ₩35,631 | ₩36,609 | ₩35,310 | ₩36,569 | +2.63% | 22.1만 |
|---|
| 2026.04.15 | ₩35,363 | ₩36,006 | ₩35,363 | ₩35,752 | +1.10% | 19.8만 |
|---|
| 2026.04.14 | ₩35,671 | ₩36,114 | ₩35,221 | ₩35,336 | -0.94% | 24.7만 |
|---|
| 2026.04.13 | ₩35,028 | ₩35,872 | ₩35,021 | ₩35,792 | +2.18% | 20.9만 |
|---|
| 2026.04.10 | ₩36,087 | ₩36,087 | ₩34,760 | ₩35,055 | -2.86% | 20.9만 |
|---|
| 2026.04.09 | ₩35,417 | ₩37,092 | ₩35,417 | ₩36,261 | +2.38% | 34.4만 |
|---|
| 2026.04.08 | ₩35,886 | ₩36,301 | ₩35,497 | ₩35,671 | -0.60% | 18.9만 |
|---|
| 2026.04.07 | ₩35,403 | ₩35,872 | ₩35,283 | ₩35,591 | +0.53% | 18만 |
|---|
| 2026.04.06 | ₩34,908 | ₩35,779 | ₩34,573 | ₩35,685 | +2.23% | 16.7만 |
|---|
| 2026.04.02 | ₩33,474 | ₩35,243 | ₩32,897 | ₩35,095 | +4.84% | 39.4만 |
|---|
| 2026.04.01 | ₩35,162 | ₩35,336 | ₩33,728 | ₩33,755 | -4.00% | 35.8만 |
|---|
| 2026.03.31 | ₩35,819 | ₩35,939 | ₩34,787 | ₩35,176 | -1.80% | 41.6만 |
|---|
| 2026.03.30 | ₩34,988 | ₩35,444 | ₩34,680 | ₩35,189 | +0.57% | 23.7만 |
|---|
| 2026.03.27 | ₩35,537 | ₩35,827 | ₩34,452 | ₩34,586 | -2.68% | 19.6만 |
|---|
| 2026.03.26 | ₩35,256 | ₩35,805 | ₩35,229 | ₩35,497 | +0.68% | 17만 |
|---|
| 2026.03.25 | ₩36,288 | ₩36,449 | ₩35,243 | ₩35,363 | -2.55% | 19.5만 |
|---|
| 2026.03.24 | ₩35,350 | ₩36,100 | ₩35,122 | ₩35,712 | +1.02% | 15.5만 |
|---|
| 2026.03.23 | ₩34,867 | ₩36,516 | ₩34,747 | ₩35,886 | +2.92% | 35.4만 |
|---|
| 2026.03.20 | ₩34,961 | ₩35,316 | ₩33,608 | ₩34,372 | -1.69% | 51.3만 |
|---|
| 2026.03.19 | ₩36,730 | ₩36,998 | ₩35,122 | ₩35,671 | -2.88% | 38.1만 |
|---|
| 2026.03.18 | ₩37,521 | ₩37,588 | ₩36,355 | ₩36,556 | -2.57% | 18.7만 |
|---|
| 2026.03.17 | ₩38,472 | ₩39,008 | ₩37,584 | ₩37,614 | -2.23% | 21만 |
|---|
| 2026.03.16 | ₩38,298 | ₩38,861 | ₩37,976 | ₩38,124 | -0.45% | 31.6만 |
|---|
| 2026.03.13 | ₩38,097 | ₩38,432 | ₩36,903 | ₩37,829 | -0.70% | 27.2만 |
|---|
| 2026.03.12 | ₩35,698 | ₩37,735 | ₩35,511 | ₩37,708 | +5.63% | 51.4만 |
|---|
| 2026.03.11 | ₩35,001 | ₩36,596 | ₩35,001 | ₩35,913 | +2.60% | 44.6만 |
|---|
| 2026.03.10 | ₩37,159 | ₩37,722 | ₩35,591 | ₩35,591 | -4.22% | 37.6만 |
|---|
| 2026.03.09 | ₩38,740 | ₩38,740 | ₩34,345 | ₩36,301 | -6.30% | 51.1만 |
|---|
| 2026.03.06 | ₩35,671 | ₩36,301 | ₩35,109 | ₩36,020 | +0.98% | 31만 |
|---|
| 2026.03.05 | ₩37,521 | ₩37,856 | ₩35,591 | ₩36,154 | -3.64% | 25.6만 |
|---|
| 2026.03.04 | ₩37,775 | ₩39,021 | ₩36,569 | ₩37,775 | 0.00% | 46.8만 |
|---|
| 2026.03.03 | ₩37,869 | ₩38,191 | ₩36,703 | ₩37,534 | -0.88% | 26.4만 |
|---|
| 2026.03.02 | ₩37,239 | ₩38,934 | ₩36,978 | ₩38,633 | +3.74% | 25.6만 |
|---|
| 2026.02.27 | ₩37,172 | ₩37,494 | ₩35,953 | ₩37,346 | +0.47% | 41.6만 |
|---|
| 2026.02.26 | ₩36,730 | ₩38,311 | ₩36,636 | ₩37,400 | +1.82% | 43.7만 |
|---|
| 2026.02.25 | ₩36,958 | ₩37,052 | ₩35,564 | ₩36,529 | -1.16% | 36.9만 |
|---|
| 2026.02.24 | ₩34,532 | ₩37,360 | ₩33,353 | ₩37,065 | +7.33% | 70.3만 |
|---|
| 2026.02.23 | ₩32,415 | ₩32,817 | ₩31,383 | ₩31,437 | -3.02% | 27만 |
|---|
| 2026.02.20 | ₩33,299 | ₩33,480 | ₩31,953 | ₩32,294 | -3.02% | 31만 |
|---|
| 2026.02.19 | ₩32,469 | ₩33,929 | ₩32,080 | ₩32,643 | +0.54% | 39.9만 |
|---|
| 2026.02.18 | ₩32,884 | ₩32,884 | ₩31,249 | ₩32,562 | -0.98% | 40.9만 |
|---|
| 2026.02.17 | ₩32,737 | ₩34,150 | ₩32,067 | ₩33,005 | +0.82% | 60.2만 |
|---|
| 2026.02.13 | ₩33,460 | ₩33,655 | ₩32,830 | ₩33,259 | -0.60% | 24.5만 |
|---|
| 2026.02.12 | ₩34,157 | ₩34,664 | ₩33,279 | ₩33,903 | -0.75% | 21.2만 |
|---|
| 2026.02.11 | ₩33,635 | ₩34,023 | ₩32,670 | ₩33,983 | +1.04% | 24.5만 |
|---|
| 2026.02.10 | ₩33,206 | ₩33,420 | ₩32,469 | ₩33,380 | +0.52% | 42.6만 |
|---|
| 2026.02.09 | ₩35,417 | ₩35,779 | ₩33,366 | ₩33,608 | -5.11% | 32.7만 |
|---|
| 2026.02.06 | ₩35,953 | ₩36,650 | ₩35,035 | ₩35,564 | -1.08% | 33.2만 |
|---|
| 2026.02.05 | ₩35,698 | ₩36,851 | ₩35,336 | ₩35,685 | -0.04% | 24.6만 |
|---|
| 2026.02.04 | ₩35,712 | ₩35,957 | ₩35,075 | ₩35,564 | -0.41% | 20.7만 |
|---|
| 2026.02.03 | ₩35,685 | ₩36,650 | ₩35,310 | ₩35,564 | -0.34% | 29.1만 |
|---|
| 2026.02.02 | ₩34,934 | ₩36,114 | ₩34,908 | ₩35,591 | +1.88% | 18.9만 |
|---|
| 2026.01.30 | ₩35,082 | ₩35,551 | ₩34,532 | ₩34,934 | -0.42% | 22.3만 |
|---|
| 2026.01.29 | ₩34,841 | ₩35,899 | ₩34,713 | ₩35,430 | +1.69% | 20.8만 |
|---|
| 2026.01.28 | ₩33,862 | ₩34,950 | ₩33,715 | ₩34,465 | +1.78% | 18.9만 |
|---|
| 2026.01.27 | ₩34,465 | ₩34,894 | ₩33,635 | ₩34,037 | -1.24% | 22.2만 |
|---|
| 2026.01.26 | ₩34,171 | ₩35,484 | ₩34,050 | ₩34,693 | +1.53% | 18.8만 |
|---|
| 2026.01.23 | ₩35,109 | ₩35,109 | ₩33,567 | ₩34,157 | -2.71% | 24.2만 |
|---|
| 2026.01.22 | ₩34,532 | ₩35,042 | ₩34,104 | ₩34,707 | +0.50% | 22.8만 |
|---|
| 2026.01.21 | ₩34,720 | ₩35,149 | ₩33,996 | ₩34,747 | +0.08% | 24.2만 |
|---|
| 2026.01.20 | ₩34,975 | ₩35,738 | ₩34,318 | ₩34,398 | -1.65% | 22만 |
|---|
| 2026.01.16 | ₩34,586 | ₩35,832 | ₩34,567 | ₩35,001 | +1.20% | 28.1만 |
|---|
| 2026.01.15 | ₩34,787 | ₩35,685 | ₩34,613 | ₩34,640 | -0.42% | 28.1만 |
|---|
| 2026.01.14 | ₩34,184 | ₩35,082 | ₩34,184 | ₩34,841 | +1.92% | 38.9만 |
|---|
| 2026.01.13 | ₩35,872 | ₩36,060 | ₩33,996 | ₩34,144 | -4.82% | 30만 |
|---|
| 2026.01.12 | ₩35,578 | ₩36,241 | ₩35,229 | ₩35,899 | +0.90% | 25.8만 |
|---|
| 2026.01.09 | ₩36,529 | ₩36,663 | ₩35,578 | ₩35,645 | -2.42% | 23.7만 |
|---|
| 2026.01.08 | ₩35,618 | ₩36,851 | ₩35,403 | ₩36,489 | +2.45% | 29.5만 |
|---|
| 2026.01.07 | ₩35,042 | ₩36,100 | ₩34,264 | ₩35,444 | +1.15% | 47.4만 |
|---|
| 2026.01.06 | ₩35,953 | ₩36,810 | ₩33,330 | ₩35,189 | -2.12% | 75.9만 |
|---|
| 2026.01.05 | ₩35,993 | ₩36,924 | ₩35,537 | ₩36,073 | +0.22% | 43.9만 |
|---|
| 2026.01.02 | ₩38,606 | ₩38,606 | ₩35,524 | ₩36,556 | -5.31% | 51.1만 |
|---|
| 2025.12.31 | ₩38,834 | ₩39,263 | ₩38,418 | ₩39,209 | +0.97% | 28.9만 |
|---|
| 2025.12.30 | ₩39,330 | ₩39,490 | ₩38,794 | ₩39,249 | -0.20% | 13.9만 |
|---|
| 2025.12.29 | ₩38,928 | ₩39,752 | ₩38,619 | ₩39,584 | +1.69% | 21.3만 |
|---|
| 2025.12.26 | ₩40,000 | ₩40,000 | ₩38,674 | ₩38,847 | -2.88% | 15.4만 |
|---|
| 2025.12.24 | ₩40,187 | ₩40,454 | ₩39,356 | ₩39,906 | -0.70% | 9.3만 |
|---|
| 2025.12.23 | ₩39,651 | ₩40,469 | ₩39,504 | ₩40,428 | +1.96% | 15.7만 |
|---|
| 2025.12.22 | ₩39,410 | ₩40,160 | ₩38,874 | ₩39,678 | +0.68% | 24.3만 |
|---|
| 2025.12.19 | ₩39,825 | ₩40,589 | ₩38,311 | ₩38,807 | -2.56% | 61.6만 |
|---|
| 2025.12.18 | ₩39,142 | ₩40,963 | ₩39,044 | ₩40,080 | +2.40% | 40.7만 |
|---|
| 2025.12.17 | ₩39,115 | ₩39,611 | ₩38,619 | ₩39,450 | +0.86% | 22.7만 |
|---|
| 2025.12.16 | ₩38,954 | ₩39,892 | ₩38,727 | ₩38,954 | 0.00% | 24.6만 |
|---|
| 2025.12.15 | ₩39,316 | ₩40,281 | ₩38,894 | ₩39,624 | +0.78% | 37.8만 |
|---|
| 2025.12.12 | ₩38,700 | ₩39,336 | ₩38,010 | ₩38,968 | +0.69% | 28.6만 |
|---|
| 2025.12.11 | ₩37,052 | ₩38,861 | ₩37,052 | ₩38,579 | +4.12% | 28.8만 |
|---|
| 2025.12.10 | ₩37,279 | ₩37,882 | ₩36,743 | ₩36,784 | -1.33% | 30.5만 |
|---|
| 2025.12.09 | ₩37,119 | ₩38,392 | ₩36,891 | ₩37,789 | +1.81% | 25.2만 |
|---|
| 2025.12.08 | ₩36,167 | ₩37,239 | ₩35,779 | ₩36,891 | +2.00% | 48.3만 |
|---|
| 2025.12.05 | ₩37,668 | ₩37,969 | ₩34,767 | ₩35,819 | -4.91% | 55.8만 |
|---|
| 2025.12.04 | ₩38,204 | ₩38,566 | ₩37,882 | ₩37,949 | -0.67% | 23.4만 |
|---|
| 2025.12.03 | ₩38,191 | ₩38,351 | ₩36,382 | ₩37,722 | -1.23% | 44만 |
|---|
| 2025.12.02 | ₩38,378 | ₩38,727 | ₩37,775 | ₩37,789 | -1.54% | 30.9만 |
|---|
| 2025.12.01 | ₩38,941 | ₩39,289 | ₩37,775 | ₩38,284 | -1.69% | 28.8만 |
|---|
| 2025.11.28 | ₩38,593 | ₩39,209 | ₩38,338 | ₩38,928 | +0.87% | 14.3만 |
|---|
| 2025.11.26 | ₩38,928 | ₩39,062 | ₩38,103 | ₩38,351 | -1.48% | 23.4만 |
|---|
| 2025.11.25 | ₩37,923 | ₩39,062 | ₩37,923 | ₩38,619 | +1.84% | 32.9만 |
|---|
| 2025.11.24 | ₩36,877 | ₩38,669 | ₩36,020 | ₩37,856 | +2.65% | 89.5만 |
|---|
| 2025.11.21 | ₩35,363 | ₩36,884 | ₩34,640 | ₩36,315 | +2.69% | 49.7만 |
|---|
| 2025.11.20 | ₩38,097 | ₩38,606 | ₩34,753 | ₩35,149 | -7.74% | 83.1만 |
|---|
| 2025.11.19 | ₩39,303 | ₩39,705 | ₩37,534 | ₩37,976 | -3.38% | 41.7만 |
|---|
| 2025.11.18 | ₩39,906 | ₩40,402 | ₩38,941 | ₩39,129 | -1.95% | 50.5만 |
|---|
| 2025.11.17 | ₩41,983 | ₩42,854 | ₩40,268 | ₩40,442 | -3.67% | 54.1만 |
|---|
| 2025.11.14 | ₩39,986 | ₩42,385 | ₩39,799 | ₩41,728 | +4.36% | 58.4만 |
|---|
| 2025.11.13 | ₩39,839 | ₩41,675 | ₩39,799 | ₩41,326 | +3.73% | 59.1만 |
|---|
| 2025.11.12 | ₩39,933 | ₩41,204 | ₩39,745 | ₩39,959 | +0.07% | 50.2만 |
|---|
| 2025.11.11 | ₩38,834 | ₩39,638 | ₩38,351 | ₩39,571 | +1.90% | 38.3만 |
|---|
| 2025.11.10 | ₩40,201 | ₩40,750 | ₩37,031 | ₩38,740 | -3.63% | 72.4만 |
|---|
| 2025.11.07 | ₩37,588 | ₩40,147 | ₩37,145 | ₩39,584 | +5.31% | 82.9만 |
|---|
| 2025.11.06 | ₩35,939 | ₩37,507 | ₩34,506 | ₩37,320 | +3.84% | 90.4만 |
|---|
| 2025.11.05 | ₩32,067 | ₩33,393 | ₩31,910 | ₩33,179 | +3.47% | 37.4만 |
|---|
| 2025.11.04 | ₩30,887 | ₩32,174 | ₩30,847 | ₩32,040 | +3.73% | 21.8만 |
|---|
| 2025.11.03 | ₩31,691 | ₩32,268 | ₩30,981 | ₩31,129 | -1.78% | 31만 |
|---|
| 2025.10.31 | ₩31,772 | ₩32,830 | ₩31,356 | ₩31,665 | -0.34% | 32.5만 |
|---|
| 2025.10.30 | ₩31,075 | ₩31,946 | ₩31,048 | ₩31,263 | +0.60% | 23.4만 |
|---|
| 2025.10.29 | ₩31,008 | ₩31,504 | ₩30,512 | ₩30,914 | -0.30% | 31.4만 |
|---|
| 2025.10.28 | ₩31,490 | ₩31,812 | ₩30,820 | ₩30,941 | -1.74% | 28만 |
|---|
| 2025.10.27 | ₩32,522 | ₩32,948 | ₩31,343 | ₩31,531 | -3.05% | 21.3만 |
|---|
| 2025.10.24 | ₩32,723 | ₩33,239 | ₩32,348 | ₩32,710 | -0.04% | 26만 |
|---|
| 2025.10.23 | ₩31,839 | ₩32,683 | ₩31,343 | ₩32,201 | +1.14% | 31.7만 |
|---|
| 2025.10.22 | ₩30,418 | ₩31,356 | ₩30,217 | ₩31,330 | +3.00% | 37.3만 |
|---|
| 2025.10.21 | ₩31,115 | ₩31,115 | ₩30,351 | ₩30,646 | -1.51% | 27.7만 |
|---|
| 2025.10.20 | ₩30,861 | ₩31,115 | ₩30,351 | ₩31,102 | +0.78% | 52.4만 |
|---|
| 2025.10.17 | ₩32,013 | ₩32,254 | ₩30,660 | ₩30,780 | -3.85% | 44.9만 |
|---|
| 2025.10.16 | ₩35,631 | ₩35,823 | ₩31,933 | ₩32,080 | -9.97% | 63.4만 |
|---|
| 2025.10.15 | ₩37,253 | ₩37,253 | ₩35,149 | ₩36,127 | -3.02% | 63.3만 |
|---|
| 2025.10.14 | ₩33,970 | ₩37,521 | ₩33,809 | ₩37,293 | +9.78% | 125.5만 |
|---|
| 2025.10.13 | ₩33,956 | ₩34,385 | ₩33,125 | ₩33,728 | -0.67% | 34.4만 |
|---|
| 2025.10.10 | ₩34,331 | ₩34,673 | ₩33,413 | ₩33,956 | -1.09% | 40.7만 |
|---|