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 | ₩47,038 | ₩47,492 | ₩46,344 | ₩46,504 | -1.14% | 14.8만 |
| 2026.10.08 | ₩45,877 | ₩47,132 | ₩45,690 | ₩47,038 | +2.53% | 29.8만 |
| 2026.10.07 | ₩45,276 | ₩46,544 | ₩43,874 | ₩46,117 | +1.86% | 16.1만 |
| 2026.10.06 | ₩45,610 | ₩46,277 | ₩45,249 | ₩45,623 | +0.03% | 13.5만 |
| 2026.10.05 | ₩45,396 | ₩46,030 | ₩45,249 | ₩45,383 | -0.03% | 24.6만 |
| 2026.10.02 | ₩45,263 | ₩45,850 | ₩45,156 | ₩45,383 | +0.27% | 20.2만 |
| 2026.10.01 | ₩44,475 | ₩45,623 | ₩44,475 | ₩45,169 | +1.56% | 46.6만 |
| 2026.09.30 | ₩44,515 | ₩44,662 | ₩43,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,261 |
| -0.57% |
| 43.3만 |
| 2026.09.29 | ₩44,008 | ₩44,902 | ₩44,008 | ₩44,715 | +1.61% | 31.7만 |
|---|
| 2026.09.28 | ₩44,608 | ₩45,009 | ₩44,181 | ₩44,408 | -0.45% | 16.9만 |
|---|
| 2026.09.25 | ₩44,608 | ₩44,675 | ₩43,740 | ₩44,421 | -0.42% | 33.3만 |
|---|
| 2026.09.24 | ₩44,301 | ₩44,982 | ₩44,081 | ₩44,301 | 0.00% | 22.4만 |
|---|
| 2026.09.23 | ₩44,461 | ₩44,789 | ₩43,674 | ₩44,154 | -0.69% | 24.8만 |
|---|
| 2026.09.22 | ₩45,596 | ₩45,837 | ₩44,635 | ₩44,729 | -1.90% | 23.8만 |
|---|
| 2026.09.21 | ₩46,251 | ₩46,624 | ₩45,490 | ₩45,596 | -1.41% | 17.7만 |
|---|
| 2026.09.18 | ₩46,731 | ₩47,225 | ₩45,830 | ₩45,957 | -1.66% | 71.6만 |
|---|
| 2026.09.17 | ₩47,078 | ₩47,479 | ₩46,150 | ₩47,292 | +0.45% | 56.5만 |
|---|
| 2026.09.16 | ₩46,184 | ₩47,132 | ₩46,184 | ₩46,678 | +1.07% | 19.6만 |
|---|
| 2026.09.15 | ₩46,144 | ₩46,738 | ₩45,263 | ₩46,438 | +0.64% | 19.4만 |
|---|
| 2026.09.14 | ₩46,665 | ₩47,399 | ₩46,598 | ₩46,851 | +0.40% | 16.4만 |
|---|
| 2026.09.11 | ₩46,598 | ₩46,598 | ₩45,396 | ₩46,171 | -0.92% | 40.4만 |
|---|
| 2026.09.10 | ₩46,050 | ₩46,584 | ₩45,636 | ₩46,104 | +0.12% | 17.7만 |
|---|
| 2026.09.09 | ₩45,356 | ₩46,572 | ₩44,729 | ₩45,463 | +0.24% | 22.8만 |
|---|
| 2026.09.08 | ₩45,196 | ₩46,571 | ₩44,455 | ₩45,984 | +1.74% | 24만 |
|---|
| 2026.09.04 | ₩46,090 | ₩46,518 | ₩44,822 | ₩45,329 | -1.65% | 47만 |
|---|
| 2026.09.03 | ₩46,504 | ₩47,172 | ₩46,451 | ₩46,651 | +0.32% | 20.6만 |
|---|
| 2026.09.02 | ₩45,596 | ₩46,651 | ₩45,563 | ₩45,863 | +0.59% | 24.3만 |
|---|
| 2026.09.01 | ₩45,329 | ₩45,930 | ₩44,822 | ₩45,022 | -0.68% | 18.6만 |
|---|
| 2026.08.31 | ₩45,176 | ₩46,118 | ₩44,606 | ₩44,889 | -0.64% | 23만 |
|---|
| 2026.08.28 | ₩45,583 | ₩46,291 | ₩45,182 | ₩45,209 | -0.82% | 19.5만 |
|---|
| 2026.08.27 | ₩45,062 | ₩45,830 | ₩44,809 | ₩45,596 | +1.19% | 21.3만 |
|---|
| 2026.08.26 | ₩45,610 | ₩46,264 | ₩44,842 | ₩45,957 | +0.76% | 18.2만 |
|---|
| 2026.08.25 | ₩46,104 | ₩46,518 | ₩44,996 | ₩45,663 | -0.96% | 30.4만 |
|---|
| 2026.08.24 | ₩45,396 | ₩47,567 | ₩45,356 | ₩46,184 | +1.74% | 29.6만 |
|---|
| 2026.08.21 | ₩44,849 | ₩45,677 | ₩44,761 | ₩45,182 | +0.74% | 25.5만 |
|---|
| 2026.08.20 | ₩44,048 | ₩45,076 | ₩43,313 | ₩44,902 | +1.94% | 21.6만 |
|---|
| 2026.08.19 | ₩45,062 | ₩45,510 | ₩44,345 | ₩44,502 | -1.24% | 17.6만 |
|---|
| 2026.08.18 | ₩46,064 | ₩46,678 | ₩44,909 | ₩44,982 | -2.35% | 23.6만 |
|---|
| 2026.08.17 | ₩45,303 | ₩46,277 | ₩45,182 | ₩45,623 | +0.71% | 32.9만 |
|---|
| 2026.08.14 | ₩44,448 | ₩45,356 | ₩44,279 | ₩45,343 | +2.01% | 28.5만 |
|---|
| 2026.08.13 | ₩44,315 | ₩44,849 | ₩43,580 | ₩44,421 | +0.24% | 28.6만 |
|---|
| 2026.08.12 | ₩42,699 | ₩44,448 | ₩42,699 | ₩44,008 | +3.06% | 36.4만 |
|---|
| 2026.08.11 | ₩43,700 | ₩44,662 | ₩42,939 | ₩42,966 | -1.68% | 28.6만 |
|---|
| 2026.08.10 | ₩43,407 | ₩43,807 | ₩42,632 | ₩43,674 | +0.62% | 43.5만 |
|---|
| 2026.08.07 | ₩46,478 | ₩46,478 | ₩43,126 | ₩43,714 | -5.95% | 40.1만 |
|---|
| 2026.08.06 | ₩46,117 | ₩48,734 | ₩41,591 | ₩47,012 | +1.94% | 106.5만 |
|---|
| 2026.08.05 | ₩40,202 | ₩40,796 | ₩40,015 | ₩40,362 | +0.40% | 28.3만 |
|---|
| 2026.08.04 | ₩39,415 | ₩40,256 | ₩39,027 | ₩39,788 | +0.95% | 30.1만 |
|---|
| 2026.08.03 | ₩39,588 | ₩40,416 | ₩39,548 | ₩40,349 | +1.92% | 37.2만 |
|---|
| 2026.07.31 | ₩39,348 | ₩39,668 | ₩38,854 | ₩39,214 | -0.34% | 23.4만 |
|---|
| 2026.07.30 | ₩39,241 | ₩40,229 | ₩38,226 | ₩40,015 | +1.97% | 77.3만 |
|---|
| 2026.07.29 | ₩39,308 | ₩40,256 | ₩39,134 | ₩39,842 | +1.36% | 25만 |
|---|
| 2026.07.28 | ₩38,613 | ₩39,969 | ₩38,613 | ₩39,909 | +3.35% | 32.9만 |
|---|
| 2026.07.27 | ₩37,198 | ₩38,413 | ₩37,198 | ₩38,106 | +2.44% | 24.8만 |
|---|
| 2026.07.24 | ₩35,289 | ₩37,385 | ₩35,289 | ₩37,145 | +5.26% | 23.1만 |
|---|
| 2026.07.23 | ₩35,102 | ₩35,342 | ₩34,314 | ₩35,089 | -0.04% | 24.2만 |
|---|
| 2026.07.22 | ₩35,676 | ₩35,676 | ₩34,781 | ₩35,022 | -1.83% | 19.2만 |
|---|
| 2026.07.21 | ₩36,077 | ₩36,971 | ₩35,625 | ₩36,010 | -0.19% | 22만 |
|---|
| 2026.07.20 | ₩35,783 | ₩37,252 | ₩35,783 | ₩36,624 | +2.35% | 25.8만 |
|---|
| 2026.07.17 | ₩35,810 | ₩36,531 | ₩35,810 | ₩36,103 | +0.82% | 21.9만 |
|---|
| 2026.07.16 | ₩34,942 | ₩36,037 | ₩34,942 | ₩35,462 | +1.49% | 21.5만 |
|---|
| 2026.07.15 | ₩37,025 | ₩37,025 | ₩34,526 | ₩35,048 | -5.34% | 32.1만 |
|---|
| 2026.07.14 | ₩37,332 | ₩37,946 | ₩36,717 | ₩36,717 | -1.65% | 23.7만 |
|---|
| 2026.07.13 | ₩37,772 | ₩38,026 | ₩37,011 | ₩37,906 | +0.35% | 26.9만 |
|---|
| 2026.07.10 | ₩36,571 | ₩37,532 | ₩36,103 | ₩37,465 | +2.45% | 20.6만 |
|---|
| 2026.07.09 | ₩36,464 | ₩36,464 | ₩35,783 | ₩36,210 | -0.70% | 21.8만 |
|---|
| 2026.07.08 | ₩36,223 | ₩36,651 | ₩35,792 | ₩36,384 | +0.44% | 20.6만 |
|---|
| 2026.07.07 | ₩36,904 | ₩37,358 | ₩35,943 | ₩36,317 | -1.59% | 24.5만 |
|---|
| 2026.07.06 | ₩36,210 | ₩36,717 | ₩35,883 | ₩36,624 | +1.14% | 26.8만 |
|---|
| 2026.07.02 | ₩36,050 | ₩37,125 | ₩35,583 | ₩36,210 | +0.44% | 39.7만 |
|---|
| 2026.07.01 | ₩35,302 | ₩36,103 | ₩35,042 | ₩35,796 | +1.40% | 46만 |
|---|
| 2026.06.30 | ₩35,115 | ₩35,249 | ₩34,151 | ₩34,821 | -0.84% | 46.7만 |
|---|
| 2026.06.29 | ₩34,368 | ₩35,329 | ₩33,693 | ₩35,115 | +2.18% | 45.1만 |
|---|
| 2026.06.26 | ₩32,739 | ₩34,554 | ₩32,739 | ₩34,528 | +5.46% | 141만 |
|---|
| 2026.06.25 | ₩33,339 | ₩34,247 | ₩31,998 | ₩32,485 | -2.56% | 48.9만 |
|---|
| 2026.06.24 | ₩33,233 | ₩34,327 | ₩32,418 | ₩34,100 | +2.61% | 58.2만 |
|---|
| 2026.06.23 | ₩32,245 | ₩33,433 | ₩32,058 | ₩33,313 | +3.31% | 40.2만 |
|---|
| 2026.06.22 | ₩31,070 | ₩33,099 | ₩30,763 | ₩31,764 | +2.23% | 56만 |
|---|
| 2026.06.18 | ₩31,083 | ₩31,504 | ₩30,803 | ₩31,070 | -0.04% | 64.9만 |
|---|
| 2026.06.17 | ₩30,469 | ₩31,136 | ₩30,469 | ₩30,936 | +1.53% | 32.4만 |
|---|
| 2026.06.16 | ₩30,135 | ₩30,856 | ₩30,135 | ₩30,803 | +2.22% | 38.6만 |
|---|
| 2026.06.15 | ₩29,815 | ₩30,335 | ₩29,541 | ₩29,775 | -0.13% | 38.2만 |
|---|
| 2026.06.12 | ₩30,001 | ₩30,182 | ₩29,521 | ₩29,975 | -0.09% | 24.8만 |
|---|
| 2026.06.11 | ₩29,801 | ₩30,389 | ₩29,694 | ₩29,801 | 0.00% | 34.1만 |
|---|
| 2026.06.10 | ₩29,187 | ₩30,195 | ₩29,174 | ₩29,641 | +1.56% | 36.6만 |
|---|
| 2026.06.09 | ₩29,040 | ₩29,654 | ₩28,760 | ₩28,867 | -0.60% | 36만 |
|---|
| 2026.06.08 | ₩29,147 | ₩29,674 | ₩28,746 | ₩28,746 | -1.37% | 31.2만 |
|---|
| 2026.06.05 | ₩28,880 | ₩29,681 | ₩28,720 | ₩29,588 | +2.45% | 56.7만 |
|---|
| 2026.06.04 | ₩27,945 | ₩29,167 | ₩27,758 | ₩28,333 | +1.39% | 72.2만 |
|---|
| 2026.06.03 | ₩27,812 | ₩28,186 | ₩27,344 | ₩27,879 | +0.24% | 63.8만 |
|---|
| 2026.06.02 | ₩28,493 | ₩28,873 | ₩27,985 | ₩28,306 | -0.66% | 70만 |
|---|
| 2026.06.01 | ₩29,214 | ₩29,761 | ₩28,533 | ₩28,546 | -2.29% | 56.1만 |
|---|
| 2026.05.29 | ₩29,361 | ₩29,601 | ₩28,633 | ₩28,947 | -1.41% | 48.2만 |
|---|
| 2026.05.28 | ₩29,414 | ₩30,055 | ₩29,187 | ₩29,374 | -0.14% | 30.9만 |
|---|
| 2026.05.27 | ₩30,322 | ₩30,549 | ₩29,367 | ₩29,588 | -2.42% | 39.8만 |
|---|
| 2026.05.26 | ₩30,642 | ₩31,150 | ₩30,028 | ₩30,188 | -1.48% | 33.8만 |
|---|
| 2026.05.22 | ₩31,003 | ₩31,457 | ₩30,536 | ₩30,549 | -1.46% | 31.4만 |
|---|
| 2026.05.21 | ₩31,897 | ₩32,699 | ₩30,923 | ₩31,310 | -1.84% | 50.3만 |
|---|
| 2026.05.20 | ₩30,883 | ₩31,310 | ₩30,194 | ₩31,070 | +0.61% | 74.9만 |
|---|
| 2026.05.19 | ₩32,565 | ₩32,565 | ₩30,763 | ₩30,909 | -5.08% | 51.8만 |
|---|
| 2026.05.18 | ₩31,176 | ₩32,672 | ₩31,090 | ₩32,031 | +2.74% | 56.1만 |
|---|
| 2026.05.15 | ₩30,028 | ₩31,630 | ₩30,028 | ₩31,270 | +4.14% | 61.7만 |
|---|
| 2026.05.14 | ₩29,334 | ₩30,549 | ₩29,174 | ₩30,042 | +2.41% | 54.3만 |
|---|
| 2026.05.13 | ₩30,496 | ₩31,070 | ₩29,280 | ₩29,401 | -3.59% | 83.6만 |
|---|
| 2026.05.12 | ₩28,720 | ₩30,736 | ₩28,706 | ₩30,722 | +6.97% | 74.9만 |
|---|
| 2026.05.11 | ₩30,055 | ₩30,816 | ₩28,847 | ₩29,614 | -1.47% | 85.5만 |
|---|
| 2026.05.08 | ₩32,632 | ₩32,845 | ₩28,012 | ₩29,921 | -8.31% | 178.9만 |
|---|
| 2026.05.07 | ₩37,946 | ₩39,241 | ₩37,412 | ₩37,425 | -1.37% | 38.1만 |
|---|
| 2026.05.06 | ₩39,268 | ₩39,268 | ₩37,692 | ₩38,346 | -2.35% | 22.1만 |
|---|
| 2026.05.05 | ₩38,053 | ₩38,780 | ₩37,906 | ₩38,747 | +1.82% | 25.7만 |
|---|
| 2026.05.04 | ₩38,173 | ₩38,814 | ₩37,612 | ₩37,959 | -0.56% | 23.9만 |
|---|
| 2026.05.01 | ₩39,561 | ₩39,688 | ₩38,333 | ₩38,360 | -3.04% | 21.1만 |
|---|
| 2026.04.30 | ₩38,787 | ₩39,455 | ₩38,673 | ₩39,147 | +0.93% | 22.4만 |
|---|
| 2026.04.29 | ₩40,109 | ₩40,630 | ₩38,961 | ₩39,294 | -2.03% | 31.8만 |
|---|
| 2026.04.28 | ₩40,389 | ₩41,604 | ₩40,162 | ₩40,496 | +0.26% | 29.5만 |
|---|
| 2026.04.27 | ₩38,480 | ₩40,523 | ₩38,400 | ₩39,922 | +3.75% | 48.1만 |
|---|
| 2026.04.24 | ₩36,998 | ₩39,161 | ₩36,317 | ₩39,081 | +5.63% | 46.1만 |
|---|
| 2026.04.23 | ₩36,904 | ₩38,373 | ₩36,631 | ₩37,345 | +1.19% | 36.8만 |
|---|
| 2026.04.22 | ₩35,983 | ₩36,851 | ₩35,583 | ₩36,811 | +2.30% | 26.3만 |
|---|
| 2026.04.21 | ₩36,637 | ₩36,637 | ₩35,716 | ₩35,916 | -1.97% | 20.3만 |
|---|
| 2026.04.20 | ₩36,504 | ₩38,360 | ₩36,317 | ₩36,464 | -0.11% | 32.4만 |
|---|
| 2026.04.17 | ₩36,050 | ₩37,078 | ₩35,970 | ₩36,344 | +0.81% | 32.1만 |
|---|
| 2026.04.16 | ₩35,502 | ₩36,477 | ₩35,182 | ₩36,437 | +2.63% | 22.1만 |
|---|
| 2026.04.15 | ₩35,235 | ₩35,876 | ₩35,235 | ₩35,623 | +1.10% | 19.8만 |
|---|
| 2026.04.14 | ₩35,542 | ₩35,983 | ₩35,094 | ₩35,209 | -0.94% | 24.7만 |
|---|
| 2026.04.13 | ₩34,902 | ₩35,743 | ₩34,895 | ₩35,663 | +2.18% | 20.9만 |
|---|
| 2026.04.10 | ₩35,956 | ₩35,956 | ₩34,635 | ₩34,928 | -2.86% | 20.9만 |
|---|
| 2026.04.09 | ₩35,289 | ₩36,958 | ₩35,289 | ₩36,130 | +2.38% | 34.4만 |
|---|
| 2026.04.08 | ₩35,756 | ₩36,170 | ₩35,369 | ₩35,542 | -0.60% | 18.9만 |
|---|
| 2026.04.07 | ₩35,275 | ₩35,743 | ₩35,155 | ₩35,462 | +0.53% | 18만 |
|---|
| 2026.04.06 | ₩34,781 | ₩35,649 | ₩34,448 | ₩35,556 | +2.23% | 16.7만 |
|---|
| 2026.04.02 | ₩33,353 | ₩35,115 | ₩32,779 | ₩34,968 | +4.84% | 39.4만 |
|---|
| 2026.04.01 | ₩35,035 | ₩35,209 | ₩33,606 | ₩33,633 | -4.00% | 35.8만 |
|---|
| 2026.03.31 | ₩35,689 | ₩35,810 | ₩34,661 | ₩35,048 | -1.80% | 41.6만 |
|---|
| 2026.03.30 | ₩34,862 | ₩35,316 | ₩34,554 | ₩35,062 | +0.57% | 23.7만 |
|---|
| 2026.03.27 | ₩35,409 | ₩35,697 | ₩34,327 | ₩34,461 | -2.68% | 19.6만 |
|---|
| 2026.03.26 | ₩35,129 | ₩35,676 | ₩35,102 | ₩35,369 | +0.68% | 17만 |
|---|
| 2026.03.25 | ₩36,157 | ₩36,317 | ₩35,115 | ₩35,235 | -2.55% | 19.5만 |
|---|
| 2026.03.24 | ₩35,222 | ₩35,970 | ₩34,995 | ₩35,583 | +1.02% | 15.5만 |
|---|
| 2026.03.23 | ₩34,741 | ₩36,384 | ₩34,621 | ₩35,756 | +2.92% | 35.4만 |
|---|
| 2026.03.20 | ₩34,835 | ₩35,189 | ₩33,486 | ₩34,247 | -1.69% | 51.3만 |
|---|
| 2026.03.19 | ₩36,597 | ₩36,864 | ₩34,995 | ₩35,542 | -2.88% | 38.1만 |
|---|
| 2026.03.18 | ₩37,385 | ₩37,452 | ₩36,223 | ₩36,424 | -2.57% | 18.7만 |
|---|
| 2026.03.17 | ₩38,333 | ₩38,867 | ₩37,448 | ₩37,479 | -2.23% | 21만 |
|---|
| 2026.03.16 | ₩38,159 | ₩38,720 | ₩37,839 | ₩37,986 | -0.45% | 31.6만 |
|---|
| 2026.03.13 | ₩37,959 | ₩38,293 | ₩36,770 | ₩37,692 | -0.70% | 27.2만 |
|---|
| 2026.03.12 | ₩35,569 | ₩37,599 | ₩35,382 | ₩37,572 | +5.63% | 51.4만 |
|---|
| 2026.03.11 | ₩34,875 | ₩36,464 | ₩34,875 | ₩35,783 | +2.60% | 44.6만 |
|---|
| 2026.03.10 | ₩37,025 | ₩37,585 | ₩35,462 | ₩35,462 | -4.22% | 37.6만 |
|---|
| 2026.03.09 | ₩38,600 | ₩38,600 | ₩34,221 | ₩36,170 | -6.30% | 51.1만 |
|---|
| 2026.03.06 | ₩35,542 | ₩36,170 | ₩34,982 | ₩35,890 | +0.98% | 31만 |
|---|
| 2026.03.05 | ₩37,385 | ₩37,719 | ₩35,462 | ₩36,023 | -3.64% | 25.6만 |
|---|
| 2026.03.04 | ₩37,639 | ₩38,880 | ₩36,437 | ₩37,639 | 0.00% | 46.8만 |
|---|
| 2026.03.03 | ₩37,732 | ₩38,053 | ₩36,571 | ₩37,398 | -0.88% | 26.4만 |
|---|
| 2026.03.02 | ₩37,105 | ₩38,794 | ₩36,844 | ₩38,493 | +3.74% | 25.6만 |
|---|
| 2026.02.27 | ₩37,038 | ₩37,358 | ₩35,823 | ₩37,211 | +0.47% | 41.6만 |
|---|
| 2026.02.26 | ₩36,597 | ₩38,173 | ₩36,504 | ₩37,265 | +1.82% | 43.7만 |
|---|
| 2026.02.25 | ₩36,824 | ₩36,918 | ₩35,436 | ₩36,397 | -1.16% | 36.9만 |
|---|
| 2026.02.24 | ₩34,408 | ₩37,225 | ₩33,233 | ₩36,931 | +7.33% | 70.3만 |
|---|
| 2026.02.23 | ₩32,298 | ₩32,699 | ₩31,270 | ₩31,323 | -3.02% | 27만 |
|---|
| 2026.02.20 | ₩33,179 | ₩33,359 | ₩31,837 | ₩32,178 | -3.02% | 31만 |
|---|
| 2026.02.19 | ₩32,351 | ₩33,807 | ₩31,964 | ₩32,525 | +0.54% | 39.9만 |
|---|
| 2026.02.18 | ₩32,765 | ₩32,765 | ₩31,136 | ₩32,445 | -0.98% | 40.9만 |
|---|
| 2026.02.17 | ₩32,618 | ₩34,027 | ₩31,951 | ₩32,885 | +0.82% | 60.2만 |
|---|
| 2026.02.13 | ₩33,339 | ₩33,533 | ₩32,712 | ₩33,139 | -0.60% | 24.5만 |
|---|
| 2026.02.12 | ₩34,034 | ₩34,538 | ₩33,159 | ₩33,780 | -0.75% | 21.2만 |
|---|
| 2026.02.11 | ₩33,513 | ₩33,900 | ₩32,552 | ₩33,860 | +1.04% | 24.5만 |
|---|
| 2026.02.10 | ₩33,086 | ₩33,299 | ₩32,351 | ₩33,259 | +0.52% | 42.6만 |
|---|
| 2026.02.09 | ₩35,289 | ₩35,649 | ₩33,246 | ₩33,486 | -5.11% | 32.7만 |
|---|
| 2026.02.06 | ₩35,823 | ₩36,517 | ₩34,908 | ₩35,436 | -1.08% | 33.2만 |
|---|
| 2026.02.05 | ₩35,569 | ₩36,717 | ₩35,209 | ₩35,556 | -0.04% | 24.6만 |
|---|
| 2026.02.04 | ₩35,583 | ₩35,827 | ₩34,948 | ₩35,436 | -0.41% | 20.7만 |
|---|
| 2026.02.03 | ₩35,556 | ₩36,517 | ₩35,182 | ₩35,436 | -0.34% | 29.1만 |
|---|
| 2026.02.02 | ₩34,808 | ₩35,983 | ₩34,781 | ₩35,462 | +1.88% | 18.9만 |
|---|
| 2026.01.30 | ₩34,955 | ₩35,422 | ₩34,408 | ₩34,808 | -0.42% | 22.3만 |
|---|
| 2026.01.29 | ₩34,715 | ₩35,769 | ₩34,588 | ₩35,302 | +1.69% | 20.8만 |
|---|
| 2026.01.28 | ₩33,740 | ₩34,824 | ₩33,593 | ₩34,341 | +1.78% | 18.9만 |
|---|
| 2026.01.27 | ₩34,341 | ₩34,768 | ₩33,513 | ₩33,914 | -1.24% | 22.2만 |
|---|
| 2026.01.26 | ₩34,047 | ₩35,356 | ₩33,927 | ₩34,568 | +1.53% | 18.8만 |
|---|
| 2026.01.23 | ₩34,982 | ₩34,982 | ₩33,446 | ₩34,034 | -2.71% | 24.2만 |
|---|
| 2026.01.22 | ₩34,408 | ₩34,915 | ₩33,980 | ₩34,581 | +0.50% | 22.8만 |
|---|
| 2026.01.21 | ₩34,595 | ₩35,022 | ₩33,874 | ₩34,621 | +0.08% | 24.2만 |
|---|
| 2026.01.20 | ₩34,848 | ₩35,609 | ₩34,194 | ₩34,274 | -1.65% | 22만 |
|---|
| 2026.01.16 | ₩34,461 | ₩35,703 | ₩34,442 | ₩34,875 | +1.20% | 28.1만 |
|---|
| 2026.01.15 | ₩34,661 | ₩35,556 | ₩34,488 | ₩34,514 | -0.42% | 28.1만 |
|---|
| 2026.01.14 | ₩34,060 | ₩34,955 | ₩34,060 | ₩34,715 | +1.92% | 38.9만 |
|---|
| 2026.01.13 | ₩35,743 | ₩35,930 | ₩33,874 | ₩34,020 | -4.82% | 30만 |
|---|
| 2026.01.12 | ₩35,449 | ₩36,110 | ₩35,102 | ₩35,769 | +0.90% | 25.8만 |
|---|
| 2026.01.09 | ₩36,397 | ₩36,531 | ₩35,449 | ₩35,516 | -2.42% | 23.7만 |
|---|
| 2026.01.08 | ₩35,489 | ₩36,717 | ₩35,275 | ₩36,357 | +2.45% | 29.5만 |
|---|
| 2026.01.07 | ₩34,915 | ₩35,970 | ₩34,141 | ₩35,316 | +1.15% | 47.4만 |
|---|
| 2026.01.06 | ₩35,823 | ₩36,677 | ₩33,210 | ₩35,062 | -2.12% | 75.9만 |
|---|
| 2026.01.05 | ₩35,863 | ₩36,791 | ₩35,409 | ₩35,943 | +0.22% | 43.9만 |
|---|
| 2026.01.02 | ₩38,467 | ₩38,467 | ₩35,396 | ₩36,424 | -5.31% | 51.1만 |
|---|
| 2025.12.31 | ₩38,694 | ₩39,121 | ₩38,280 | ₩39,067 | +0.97% | 28.9만 |
|---|
| 2025.12.30 | ₩39,188 | ₩39,348 | ₩38,653 | ₩39,107 | -0.20% | 13.9만 |
|---|
| 2025.12.29 | ₩38,787 | ₩39,608 | ₩38,480 | ₩39,441 | +1.69% | 21.3만 |
|---|
| 2025.12.26 | ₩39,855 | ₩39,855 | ₩38,535 | ₩38,707 | -2.88% | 15.4만 |
|---|
| 2025.12.24 | ₩40,042 | ₩40,308 | ₩39,214 | ₩39,762 | -0.70% | 9.3만 |
|---|
| 2025.12.23 | ₩39,508 | ₩40,322 | ₩39,361 | ₩40,282 | +1.96% | 15.7만 |
|---|
| 2025.12.22 | ₩39,268 | ₩40,015 | ₩38,734 | ₩39,535 | +0.68% | 24.3만 |
|---|
| 2025.12.19 | ₩39,682 | ₩40,443 | ₩38,173 | ₩38,667 | -2.56% | 61.6만 |
|---|
| 2025.12.18 | ₩39,001 | ₩40,815 | ₩38,903 | ₩39,935 | +2.40% | 40.7만 |
|---|
| 2025.12.17 | ₩38,974 | ₩39,468 | ₩38,480 | ₩39,308 | +0.86% | 22.7만 |
|---|
| 2025.12.16 | ₩38,814 | ₩39,748 | ₩38,587 | ₩38,814 | 0.00% | 24.6만 |
|---|
| 2025.12.15 | ₩39,174 | ₩40,136 | ₩38,754 | ₩39,481 | +0.78% | 37.8만 |
|---|
| 2025.12.12 | ₩38,560 | ₩39,194 | ₩37,872 | ₩38,827 | +0.69% | 28.6만 |
|---|
| 2025.12.11 | ₩36,918 | ₩38,720 | ₩36,918 | ₩38,440 | +4.12% | 28.8만 |
|---|
| 2025.12.10 | ₩37,145 | ₩37,746 | ₩36,611 | ₩36,651 | -1.33% | 30.5만 |
|---|
| 2025.12.09 | ₩36,984 | ₩38,253 | ₩36,758 | ₩37,652 | +1.81% | 25.2만 |
|---|
| 2025.12.08 | ₩36,037 | ₩37,105 | ₩35,649 | ₩36,758 | +2.00% | 48.3만 |
|---|
| 2025.12.05 | ₩37,532 | ₩37,832 | ₩34,641 | ₩35,689 | -4.91% | 55.8만 |
|---|
| 2025.12.04 | ₩38,066 | ₩38,426 | ₩37,746 | ₩37,812 | -0.67% | 23.4만 |
|---|
| 2025.12.03 | ₩38,053 | ₩38,213 | ₩36,250 | ₩37,585 | -1.23% | 44만 |
|---|
| 2025.12.02 | ₩38,240 | ₩38,587 | ₩37,639 | ₩37,652 | -1.54% | 30.9만 |
|---|
| 2025.12.01 | ₩38,800 | ₩39,147 | ₩37,639 | ₩38,146 | -1.69% | 28.8만 |
|---|
| 2025.11.28 | ₩38,453 | ₩39,067 | ₩38,200 | ₩38,787 | +0.87% | 14.3만 |
|---|
| 2025.11.26 | ₩38,787 | ₩38,920 | ₩37,966 | ₩38,213 | -1.48% | 23.4만 |
|---|
| 2025.11.25 | ₩37,786 | ₩38,920 | ₩37,786 | ₩38,480 | +1.84% | 32.9만 |
|---|
| 2025.11.24 | ₩36,744 | ₩38,529 | ₩35,890 | ₩37,719 | +2.65% | 89.5만 |
|---|
| 2025.11.21 | ₩35,235 | ₩36,751 | ₩34,514 | ₩36,183 | +2.69% | 49.7만 |
|---|
| 2025.11.20 | ₩37,959 | ₩38,467 | ₩34,628 | ₩35,022 | -7.74% | 83.1만 |
|---|
| 2025.11.19 | ₩39,161 | ₩39,561 | ₩37,398 | ₩37,839 | -3.38% | 41.7만 |
|---|
| 2025.11.18 | ₩39,762 | ₩40,256 | ₩38,800 | ₩38,987 | -1.95% | 50.5만 |
|---|
| 2025.11.17 | ₩41,831 | ₩42,699 | ₩40,122 | ₩40,296 | -3.67% | 54.1만 |
|---|
| 2025.11.14 | ₩39,842 | ₩42,232 | ₩39,655 | ₩41,578 | +4.36% | 58.4만 |
|---|
| 2025.11.13 | ₩39,695 | ₩41,524 | ₩39,655 | ₩41,177 | +3.73% | 59.1만 |
|---|
| 2025.11.12 | ₩39,788 | ₩41,055 | ₩39,601 | ₩39,815 | +0.07% | 50.2만 |
|---|
| 2025.11.11 | ₩38,694 | ₩39,495 | ₩38,213 | ₩39,428 | +1.90% | 38.3만 |
|---|
| 2025.11.10 | ₩40,055 | ₩40,603 | ₩36,898 | ₩38,600 | -3.63% | 72.4만 |
|---|
| 2025.11.07 | ₩37,452 | ₩40,002 | ₩37,011 | ₩39,441 | +5.31% | 82.9만 |
|---|
| 2025.11.06 | ₩35,810 | ₩37,372 | ₩34,381 | ₩37,185 | +3.84% | 90.4만 |
|---|
| 2025.11.05 | ₩31,951 | ₩33,273 | ₩31,795 | ₩33,059 | +3.47% | 37.4만 |
|---|
| 2025.11.04 | ₩30,776 | ₩32,058 | ₩30,736 | ₩31,924 | +3.73% | 21.8만 |
|---|
| 2025.11.03 | ₩31,577 | ₩32,151 | ₩30,869 | ₩31,016 | -1.78% | 31만 |
|---|
| 2025.10.31 | ₩31,657 | ₩32,712 | ₩31,243 | ₩31,550 | -0.34% | 32.5만 |
|---|
| 2025.10.30 | ₩30,963 | ₩31,831 | ₩30,936 | ₩31,150 | +0.60% | 23.4만 |
|---|
| 2025.10.29 | ₩30,896 | ₩31,390 | ₩30,402 | ₩30,803 | -0.30% | 31.4만 |
|---|
| 2025.10.28 | ₩31,377 | ₩31,697 | ₩30,709 | ₩30,829 | -1.74% | 28만 |
|---|
| 2025.10.27 | ₩32,405 | ₩32,829 | ₩31,230 | ₩31,417 | -3.05% | 21.3만 |
|---|
| 2025.10.24 | ₩32,605 | ₩33,119 | ₩32,231 | ₩32,592 | -0.04% | 26만 |
|---|
| 2025.10.23 | ₩31,724 | ₩32,565 | ₩31,230 | ₩32,084 | +1.14% | 31.7만 |
|---|
| 2025.10.22 | ₩30,309 | ₩31,243 | ₩30,108 | ₩31,217 | +3.00% | 37.3만 |
|---|
| 2025.10.21 | ₩31,003 | ₩31,003 | ₩30,242 | ₩30,536 | -1.51% | 27.7만 |
|---|
| 2025.10.20 | ₩30,749 | ₩31,003 | ₩30,242 | ₩30,990 | +0.78% | 52.4만 |
|---|
| 2025.10.17 | ₩31,897 | ₩32,138 | ₩30,549 | ₩30,669 | -3.85% | 44.9만 |
|---|
| 2025.10.16 | ₩35,502 | ₩35,693 | ₩31,817 | ₩31,964 | -9.97% | 63.4만 |
|---|
| 2025.10.15 | ₩37,118 | ₩37,118 | ₩35,022 | ₩35,996 | -3.02% | 63.3만 |
|---|
| 2025.10.14 | ₩33,847 | ₩37,385 | ₩33,687 | ₩37,158 | +9.78% | 125.5만 |
|---|
| 2025.10.13 | ₩33,833 | ₩34,261 | ₩33,006 | ₩33,606 | -0.67% | 34.4만 |
|---|
| 2025.10.10 | ₩34,207 | ₩34,548 | ₩33,293 | ₩33,833 | -1.09% | 40.7만 |
|---|