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 | ₩47,033 | ₩47,487 | ₩46,339 | ₩46,499 | -1.14% | 14.8만 |
| 2026.10.08 | ₩45,872 | ₩47,127 | ₩45,685 | ₩47,033 | +2.53% | 29.8만 |
| 2026.10.07 | ₩45,271 | ₩46,539 | ₩43,869 | ₩46,112 | +1.86% | 16.1만 |
| 2026.10.06 | ₩45,605 | ₩46,272 | ₩45,245 | ₩45,618 | +0.03% | 13.5만 |
| 2026.10.05 | ₩45,391 | ₩46,026 | ₩45,245 | ₩45,378 | -0.03% | 24.6만 |
| 2026.10.02 | ₩45,258 | ₩45,845 | ₩45,151 | ₩45,378 | +0.27% | 20.2만 |
| 2026.10.01 | ₩44,470 | ₩45,618 | ₩44,470 | ₩45,164 | +1.56% | 46.6만 |
| 2026.09.30 | ₩44,510 | ₩44,657 | ₩43,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,257 |
| -0.57% |
| 43.3만 |
| 2026.09.29 | ₩44,003 | ₩44,897 | ₩44,003 | ₩44,710 | +1.61% | 31.7만 |
|---|
| 2026.09.28 | ₩44,604 | ₩45,004 | ₩44,176 | ₩44,403 | -0.45% | 16.9만 |
|---|
| 2026.09.25 | ₩44,604 | ₩44,670 | ₩43,736 | ₩44,417 | -0.42% | 33.3만 |
|---|
| 2026.09.24 | ₩44,297 | ₩44,977 | ₩44,076 | ₩44,297 | 0.00% | 22.4만 |
|---|
| 2026.09.23 | ₩44,457 | ₩44,784 | ₩43,669 | ₩44,150 | -0.69% | 24.8만 |
|---|
| 2026.09.22 | ₩45,592 | ₩45,832 | ₩44,630 | ₩44,724 | -1.90% | 23.8만 |
|---|
| 2026.09.21 | ₩46,246 | ₩46,620 | ₩45,485 | ₩45,592 | -1.41% | 17.7만 |
|---|
| 2026.09.18 | ₩46,726 | ₩47,220 | ₩45,825 | ₩45,952 | -1.66% | 71.6만 |
|---|
| 2026.09.17 | ₩47,074 | ₩47,474 | ₩46,146 | ₩47,287 | +0.45% | 56.5만 |
|---|
| 2026.09.16 | ₩46,179 | ₩47,127 | ₩46,179 | ₩46,673 | +1.07% | 19.6만 |
|---|
| 2026.09.15 | ₩46,139 | ₩46,733 | ₩45,258 | ₩46,433 | +0.64% | 19.4만 |
|---|
| 2026.09.14 | ₩46,660 | ₩47,394 | ₩46,593 | ₩46,847 | +0.40% | 16.4만 |
|---|
| 2026.09.11 | ₩46,593 | ₩46,593 | ₩45,391 | ₩46,166 | -0.92% | 40.4만 |
|---|
| 2026.09.10 | ₩46,046 | ₩46,580 | ₩45,632 | ₩46,099 | +0.12% | 17.7만 |
|---|
| 2026.09.09 | ₩45,351 | ₩46,568 | ₩44,724 | ₩45,458 | +0.24% | 22.8만 |
|---|
| 2026.09.08 | ₩45,191 | ₩46,566 | ₩44,450 | ₩45,979 | +1.74% | 24만 |
|---|
| 2026.09.04 | ₩46,086 | ₩46,513 | ₩44,817 | ₩45,325 | -1.65% | 47만 |
|---|
| 2026.09.03 | ₩46,499 | ₩47,167 | ₩46,446 | ₩46,646 | +0.32% | 20.6만 |
|---|
| 2026.09.02 | ₩45,592 | ₩46,646 | ₩45,558 | ₩45,859 | +0.59% | 24.3만 |
|---|
| 2026.09.01 | ₩45,325 | ₩45,925 | ₩44,817 | ₩45,018 | -0.68% | 18.6만 |
|---|
| 2026.08.31 | ₩45,171 | ₩46,114 | ₩44,601 | ₩44,884 | -0.64% | 23만 |
|---|
| 2026.08.28 | ₩45,578 | ₩46,286 | ₩45,178 | ₩45,204 | -0.82% | 19.5만 |
|---|
| 2026.08.27 | ₩45,058 | ₩45,825 | ₩44,804 | ₩45,592 | +1.19% | 21.3만 |
|---|
| 2026.08.26 | ₩45,605 | ₩46,259 | ₩44,837 | ₩45,952 | +0.76% | 18.2만 |
|---|
| 2026.08.25 | ₩46,099 | ₩46,513 | ₩44,991 | ₩45,658 | -0.96% | 30.4만 |
|---|
| 2026.08.24 | ₩45,391 | ₩47,562 | ₩45,351 | ₩46,179 | +1.74% | 29.6만 |
|---|
| 2026.08.21 | ₩44,844 | ₩45,672 | ₩44,756 | ₩45,178 | +0.74% | 25.5만 |
|---|
| 2026.08.20 | ₩44,043 | ₩45,071 | ₩43,309 | ₩44,897 | +1.94% | 21.6만 |
|---|
| 2026.08.19 | ₩45,058 | ₩45,505 | ₩44,341 | ₩44,497 | -1.24% | 17.6만 |
|---|
| 2026.08.18 | ₩46,059 | ₩46,673 | ₩44,904 | ₩44,977 | -2.35% | 23.6만 |
|---|
| 2026.08.17 | ₩45,298 | ₩46,272 | ₩45,178 | ₩45,618 | +0.71% | 32.9만 |
|---|
| 2026.08.14 | ₩44,443 | ₩45,351 | ₩44,274 | ₩45,338 | +2.01% | 28.5만 |
|---|
| 2026.08.13 | ₩44,310 | ₩44,844 | ₩43,576 | ₩44,417 | +0.24% | 28.6만 |
|---|
| 2026.08.12 | ₩42,695 | ₩44,443 | ₩42,695 | ₩44,003 | +3.06% | 36.4만 |
|---|
| 2026.08.11 | ₩43,696 | ₩44,657 | ₩42,935 | ₩42,962 | -1.68% | 28.6만 |
|---|
| 2026.08.10 | ₩43,402 | ₩43,803 | ₩42,628 | ₩43,669 | +0.62% | 43.5만 |
|---|
| 2026.08.07 | ₩46,473 | ₩46,473 | ₩43,122 | ₩43,709 | -5.95% | 40.1만 |
|---|
| 2026.08.06 | ₩46,112 | ₩48,729 | ₩41,586 | ₩47,007 | +1.94% | 106.5만 |
|---|
| 2026.08.05 | ₩40,198 | ₩40,792 | ₩40,011 | ₩40,358 | +0.40% | 28.3만 |
|---|
| 2026.08.04 | ₩39,410 | ₩40,251 | ₩39,023 | ₩39,784 | +0.95% | 30.1만 |
|---|
| 2026.08.03 | ₩39,584 | ₩40,412 | ₩39,544 | ₩40,345 | +1.92% | 37.2만 |
|---|
| 2026.07.31 | ₩39,344 | ₩39,664 | ₩38,850 | ₩39,210 | -0.34% | 23.4만 |
|---|
| 2026.07.30 | ₩39,237 | ₩40,225 | ₩38,222 | ₩40,011 | +1.97% | 77.3만 |
|---|
| 2026.07.29 | ₩39,304 | ₩40,251 | ₩39,130 | ₩39,838 | +1.36% | 25만 |
|---|
| 2026.07.28 | ₩38,609 | ₩39,964 | ₩38,609 | ₩39,904 | +3.35% | 32.9만 |
|---|
| 2026.07.27 | ₩37,194 | ₩38,409 | ₩37,194 | ₩38,102 | +2.44% | 24.8만 |
|---|
| 2026.07.24 | ₩35,285 | ₩37,381 | ₩35,285 | ₩37,141 | +5.26% | 23.1만 |
|---|
| 2026.07.23 | ₩35,098 | ₩35,339 | ₩34,311 | ₩35,085 | -0.04% | 24.2만 |
|---|
| 2026.07.22 | ₩35,672 | ₩35,672 | ₩34,778 | ₩35,018 | -1.83% | 19.2만 |
|---|
| 2026.07.21 | ₩36,073 | ₩36,967 | ₩35,622 | ₩36,006 | -0.19% | 22만 |
|---|
| 2026.07.20 | ₩35,779 | ₩37,248 | ₩35,779 | ₩36,620 | +2.35% | 25.8만 |
|---|
| 2026.07.17 | ₩35,806 | ₩36,527 | ₩35,806 | ₩36,099 | +0.82% | 21.9만 |
|---|
| 2026.07.16 | ₩34,938 | ₩36,033 | ₩34,938 | ₩35,459 | +1.49% | 21.5만 |
|---|
| 2026.07.15 | ₩37,021 | ₩37,021 | ₩34,523 | ₩35,045 | -5.34% | 32.1만 |
|---|
| 2026.07.14 | ₩37,328 | ₩37,942 | ₩36,714 | ₩36,714 | -1.65% | 23.7만 |
|---|
| 2026.07.13 | ₩37,768 | ₩38,022 | ₩37,007 | ₩37,902 | +0.35% | 26.9만 |
|---|
| 2026.07.10 | ₩36,567 | ₩37,528 | ₩36,099 | ₩37,461 | +2.45% | 20.6만 |
|---|
| 2026.07.09 | ₩36,460 | ₩36,460 | ₩35,779 | ₩36,206 | -0.70% | 21.8만 |
|---|
| 2026.07.08 | ₩36,220 | ₩36,647 | ₩35,788 | ₩36,380 | +0.44% | 20.6만 |
|---|
| 2026.07.07 | ₩36,901 | ₩37,354 | ₩35,939 | ₩36,313 | -1.59% | 24.5만 |
|---|
| 2026.07.06 | ₩36,206 | ₩36,714 | ₩35,879 | ₩36,620 | +1.14% | 26.8만 |
|---|
| 2026.07.02 | ₩36,046 | ₩37,121 | ₩35,579 | ₩36,206 | +0.44% | 39.7만 |
|---|
| 2026.07.01 | ₩35,298 | ₩36,099 | ₩35,038 | ₩35,792 | +1.40% | 46만 |
|---|
| 2026.06.30 | ₩35,112 | ₩35,245 | ₩34,148 | ₩34,818 | -0.84% | 46.7만 |
|---|
| 2026.06.29 | ₩34,364 | ₩35,325 | ₩33,690 | ₩35,112 | +2.18% | 45.1만 |
|---|
| 2026.06.26 | ₩32,735 | ₩34,551 | ₩32,735 | ₩34,524 | +5.46% | 141만 |
|---|
| 2026.06.25 | ₩33,336 | ₩34,244 | ₩31,994 | ₩32,482 | -2.56% | 48.9만 |
|---|
| 2026.06.24 | ₩33,229 | ₩34,324 | ₩32,415 | ₩34,097 | +2.61% | 58.2만 |
|---|
| 2026.06.23 | ₩32,241 | ₩33,429 | ₩32,054 | ₩33,309 | +3.31% | 40.2만 |
|---|
| 2026.06.22 | ₩31,066 | ₩33,096 | ₩30,759 | ₩31,761 | +2.23% | 56만 |
|---|
| 2026.06.18 | ₩31,080 | ₩31,500 | ₩30,799 | ₩31,066 | -0.04% | 64.9만 |
|---|
| 2026.06.17 | ₩30,466 | ₩31,133 | ₩30,466 | ₩30,933 | +1.53% | 32.4만 |
|---|
| 2026.06.16 | ₩30,132 | ₩30,853 | ₩30,132 | ₩30,799 | +2.22% | 38.6만 |
|---|
| 2026.06.15 | ₩29,811 | ₩30,332 | ₩29,538 | ₩29,771 | -0.13% | 38.2만 |
|---|
| 2026.06.12 | ₩29,998 | ₩30,179 | ₩29,518 | ₩29,972 | -0.09% | 24.8만 |
|---|
| 2026.06.11 | ₩29,798 | ₩30,386 | ₩29,691 | ₩29,798 | 0.00% | 34.1만 |
|---|
| 2026.06.10 | ₩29,184 | ₩30,192 | ₩29,171 | ₩29,638 | +1.56% | 36.6만 |
|---|
| 2026.06.09 | ₩29,037 | ₩29,651 | ₩28,757 | ₩28,864 | -0.60% | 36만 |
|---|
| 2026.06.08 | ₩29,144 | ₩29,671 | ₩28,743 | ₩28,743 | -1.37% | 31.2만 |
|---|
| 2026.06.05 | ₩28,877 | ₩29,678 | ₩28,717 | ₩29,584 | +2.45% | 56.7만 |
|---|
| 2026.06.04 | ₩27,942 | ₩29,164 | ₩27,755 | ₩28,330 | +1.39% | 72.2만 |
|---|
| 2026.06.03 | ₩27,809 | ₩28,183 | ₩27,342 | ₩27,876 | +0.24% | 63.8만 |
|---|
| 2026.06.02 | ₩28,490 | ₩28,870 | ₩27,982 | ₩28,303 | -0.66% | 70만 |
|---|
| 2026.06.01 | ₩29,211 | ₩29,758 | ₩28,530 | ₩28,543 | -2.29% | 56.1만 |
|---|
| 2026.05.29 | ₩29,358 | ₩29,598 | ₩28,630 | ₩28,944 | -1.41% | 48.2만 |
|---|
| 2026.05.28 | ₩29,411 | ₩30,052 | ₩29,184 | ₩29,371 | -0.14% | 30.9만 |
|---|
| 2026.05.27 | ₩30,319 | ₩30,546 | ₩29,364 | ₩29,584 | -2.42% | 39.8만 |
|---|
| 2026.05.26 | ₩30,639 | ₩31,146 | ₩30,025 | ₩30,185 | -1.48% | 33.8만 |
|---|
| 2026.05.22 | ₩31,000 | ₩31,454 | ₩30,532 | ₩30,546 | -1.46% | 31.4만 |
|---|
| 2026.05.21 | ₩31,894 | ₩32,695 | ₩30,920 | ₩31,307 | -1.84% | 50.3만 |
|---|
| 2026.05.20 | ₩30,879 | ₩31,307 | ₩30,191 | ₩31,066 | +0.61% | 74.9만 |
|---|
| 2026.05.19 | ₩32,562 | ₩32,562 | ₩30,759 | ₩30,906 | -5.08% | 51.8만 |
|---|
| 2026.05.18 | ₩31,173 | ₩32,668 | ₩31,086 | ₩32,028 | +2.74% | 56.1만 |
|---|
| 2026.05.15 | ₩30,025 | ₩31,627 | ₩30,025 | ₩31,267 | +4.14% | 61.7만 |
|---|
| 2026.05.14 | ₩29,331 | ₩30,546 | ₩29,171 | ₩30,038 | +2.41% | 54.3만 |
|---|
| 2026.05.13 | ₩30,492 | ₩31,066 | ₩29,277 | ₩29,398 | -3.59% | 83.6만 |
|---|
| 2026.05.12 | ₩28,717 | ₩30,733 | ₩28,703 | ₩30,719 | +6.97% | 74.9만 |
|---|
| 2026.05.11 | ₩30,052 | ₩30,813 | ₩28,844 | ₩29,611 | -1.47% | 85.5만 |
|---|
| 2026.05.08 | ₩32,628 | ₩32,842 | ₩28,009 | ₩29,918 | -8.31% | 178.9만 |
|---|
| 2026.05.07 | ₩37,942 | ₩39,237 | ₩37,408 | ₩37,421 | -1.37% | 38.1만 |
|---|
| 2026.05.06 | ₩39,264 | ₩39,264 | ₩37,688 | ₩38,342 | -2.35% | 22.1만 |
|---|
| 2026.05.05 | ₩38,049 | ₩38,776 | ₩37,902 | ₩38,743 | +1.82% | 25.7만 |
|---|
| 2026.05.04 | ₩38,169 | ₩38,810 | ₩37,608 | ₩37,955 | -0.56% | 23.9만 |
|---|
| 2026.05.01 | ₩39,557 | ₩39,684 | ₩38,329 | ₩38,356 | -3.04% | 21.1만 |
|---|
| 2026.04.30 | ₩38,783 | ₩39,450 | ₩38,669 | ₩39,143 | +0.93% | 22.4만 |
|---|
| 2026.04.29 | ₩40,105 | ₩40,625 | ₩38,956 | ₩39,290 | -2.03% | 31.8만 |
|---|
| 2026.04.28 | ₩40,385 | ₩41,600 | ₩40,158 | ₩40,492 | +0.26% | 29.5만 |
|---|
| 2026.04.27 | ₩38,476 | ₩40,518 | ₩38,396 | ₩39,918 | +3.75% | 48.1만 |
|---|
| 2026.04.24 | ₩36,994 | ₩39,157 | ₩36,313 | ₩39,077 | +5.63% | 46.1만 |
|---|
| 2026.04.23 | ₩36,901 | ₩38,369 | ₩36,627 | ₩37,341 | +1.19% | 36.8만 |
|---|
| 2026.04.22 | ₩35,979 | ₩36,847 | ₩35,579 | ₩36,807 | +2.30% | 26.3만 |
|---|
| 2026.04.21 | ₩36,633 | ₩36,633 | ₩35,712 | ₩35,913 | -1.97% | 20.3만 |
|---|
| 2026.04.20 | ₩36,500 | ₩38,356 | ₩36,313 | ₩36,460 | -0.11% | 32.4만 |
|---|
| 2026.04.17 | ₩36,046 | ₩37,074 | ₩35,966 | ₩36,340 | +0.81% | 32.1만 |
|---|
| 2026.04.16 | ₩35,499 | ₩36,473 | ₩35,178 | ₩36,433 | +2.63% | 22.1만 |
|---|
| 2026.04.15 | ₩35,232 | ₩35,873 | ₩35,232 | ₩35,619 | +1.10% | 19.8만 |
|---|
| 2026.04.14 | ₩35,539 | ₩35,979 | ₩35,090 | ₩35,205 | -0.94% | 24.7만 |
|---|
| 2026.04.13 | ₩34,898 | ₩35,739 | ₩34,891 | ₩35,659 | +2.18% | 20.9만 |
|---|
| 2026.04.10 | ₩35,953 | ₩35,953 | ₩34,631 | ₩34,925 | -2.86% | 20.9만 |
|---|
| 2026.04.09 | ₩35,285 | ₩36,954 | ₩35,285 | ₩36,126 | +2.38% | 34.4만 |
|---|
| 2026.04.08 | ₩35,752 | ₩36,166 | ₩35,365 | ₩35,539 | -0.60% | 18.9만 |
|---|
| 2026.04.07 | ₩35,272 | ₩35,739 | ₩35,152 | ₩35,459 | +0.53% | 18만 |
|---|
| 2026.04.06 | ₩34,778 | ₩35,646 | ₩34,444 | ₩35,552 | +2.23% | 16.7만 |
|---|
| 2026.04.02 | ₩33,349 | ₩35,112 | ₩32,775 | ₩34,965 | +4.84% | 39.4만 |
|---|
| 2026.04.01 | ₩35,031 | ₩35,205 | ₩33,603 | ₩33,630 | -4.00% | 35.8만 |
|---|
| 2026.03.31 | ₩35,686 | ₩35,806 | ₩34,658 | ₩35,045 | -1.80% | 41.6만 |
|---|
| 2026.03.30 | ₩34,858 | ₩35,312 | ₩34,551 | ₩35,058 | +0.57% | 23.7만 |
|---|
| 2026.03.27 | ₩35,405 | ₩35,694 | ₩34,324 | ₩34,457 | -2.68% | 19.6만 |
|---|
| 2026.03.26 | ₩35,125 | ₩35,672 | ₩35,098 | ₩35,365 | +0.68% | 17만 |
|---|
| 2026.03.25 | ₩36,153 | ₩36,313 | ₩35,112 | ₩35,232 | -2.55% | 19.5만 |
|---|
| 2026.03.24 | ₩35,218 | ₩35,966 | ₩34,991 | ₩35,579 | +1.02% | 15.5만 |
|---|
| 2026.03.23 | ₩34,738 | ₩36,380 | ₩34,618 | ₩35,752 | +2.92% | 35.4만 |
|---|
| 2026.03.20 | ₩34,831 | ₩35,185 | ₩33,483 | ₩34,244 | -1.69% | 51.3만 |
|---|
| 2026.03.19 | ₩36,593 | ₩36,860 | ₩34,991 | ₩35,539 | -2.88% | 38.1만 |
|---|
| 2026.03.18 | ₩37,381 | ₩37,448 | ₩36,220 | ₩36,420 | -2.57% | 18.7만 |
|---|
| 2026.03.17 | ₩38,329 | ₩38,863 | ₩37,444 | ₩37,475 | -2.23% | 21만 |
|---|
| 2026.03.16 | ₩38,155 | ₩38,716 | ₩37,835 | ₩37,982 | -0.45% | 31.6만 |
|---|
| 2026.03.13 | ₩37,955 | ₩38,289 | ₩36,766 | ₩37,688 | -0.70% | 27.2만 |
|---|
| 2026.03.12 | ₩35,565 | ₩37,595 | ₩35,379 | ₩37,568 | +5.63% | 51.4만 |
|---|
| 2026.03.11 | ₩34,871 | ₩36,460 | ₩34,871 | ₩35,779 | +2.60% | 44.6만 |
|---|
| 2026.03.10 | ₩37,021 | ₩37,581 | ₩35,459 | ₩35,459 | -4.22% | 37.6만 |
|---|
| 2026.03.09 | ₩38,596 | ₩38,596 | ₩34,217 | ₩36,166 | -6.30% | 51.1만 |
|---|
| 2026.03.06 | ₩35,539 | ₩36,166 | ₩34,978 | ₩35,886 | +0.98% | 31만 |
|---|
| 2026.03.05 | ₩37,381 | ₩37,715 | ₩35,459 | ₩36,019 | -3.64% | 25.6만 |
|---|
| 2026.03.04 | ₩37,635 | ₩38,876 | ₩36,433 | ₩37,635 | 0.00% | 46.8만 |
|---|
| 2026.03.03 | ₩37,728 | ₩38,049 | ₩36,567 | ₩37,394 | -0.88% | 26.4만 |
|---|
| 2026.03.02 | ₩37,101 | ₩38,790 | ₩36,840 | ₩38,489 | +3.74% | 25.6만 |
|---|
| 2026.02.27 | ₩37,034 | ₩37,354 | ₩35,819 | ₩37,208 | +0.47% | 41.6만 |
|---|
| 2026.02.26 | ₩36,593 | ₩38,169 | ₩36,500 | ₩37,261 | +1.82% | 43.7만 |
|---|
| 2026.02.25 | ₩36,820 | ₩36,914 | ₩35,432 | ₩36,393 | -1.16% | 36.9만 |
|---|
| 2026.02.24 | ₩34,404 | ₩37,221 | ₩33,229 | ₩36,927 | +7.33% | 70.3만 |
|---|
| 2026.02.23 | ₩32,295 | ₩32,695 | ₩31,267 | ₩31,320 | -3.02% | 27만 |
|---|
| 2026.02.20 | ₩33,176 | ₩33,356 | ₩31,834 | ₩32,174 | -3.02% | 31만 |
|---|
| 2026.02.19 | ₩32,348 | ₩33,803 | ₩31,961 | ₩32,522 | +0.54% | 39.9만 |
|---|
| 2026.02.18 | ₩32,762 | ₩32,762 | ₩31,133 | ₩32,441 | -0.98% | 40.9만 |
|---|
| 2026.02.17 | ₩32,615 | ₩34,023 | ₩31,948 | ₩32,882 | +0.82% | 60.2만 |
|---|
| 2026.02.13 | ₩33,336 | ₩33,530 | ₩32,708 | ₩33,136 | -0.60% | 24.5만 |
|---|
| 2026.02.12 | ₩34,030 | ₩34,535 | ₩33,156 | ₩33,777 | -0.75% | 21.2만 |
|---|
| 2026.02.11 | ₩33,510 | ₩33,897 | ₩32,548 | ₩33,857 | +1.04% | 24.5만 |
|---|
| 2026.02.10 | ₩33,082 | ₩33,296 | ₩32,348 | ₩33,256 | +0.52% | 42.6만 |
|---|
| 2026.02.09 | ₩35,285 | ₩35,646 | ₩33,242 | ₩33,483 | -5.11% | 32.7만 |
|---|
| 2026.02.06 | ₩35,819 | ₩36,513 | ₩34,905 | ₩35,432 | -1.08% | 33.2만 |
|---|
| 2026.02.05 | ₩35,565 | ₩36,714 | ₩35,205 | ₩35,552 | -0.04% | 24.6만 |
|---|
| 2026.02.04 | ₩35,579 | ₩35,823 | ₩34,945 | ₩35,432 | -0.41% | 20.7만 |
|---|
| 2026.02.03 | ₩35,552 | ₩36,513 | ₩35,178 | ₩35,432 | -0.34% | 29.1만 |
|---|
| 2026.02.02 | ₩34,804 | ₩35,979 | ₩34,778 | ₩35,459 | +1.88% | 18.9만 |
|---|
| 2026.01.30 | ₩34,951 | ₩35,419 | ₩34,404 | ₩34,804 | -0.42% | 22.3만 |
|---|
| 2026.01.29 | ₩34,711 | ₩35,766 | ₩34,584 | ₩35,298 | +1.69% | 20.8만 |
|---|
| 2026.01.28 | ₩33,736 | ₩34,821 | ₩33,590 | ₩34,337 | +1.78% | 18.9만 |
|---|
| 2026.01.27 | ₩34,337 | ₩34,764 | ₩33,510 | ₩33,910 | -1.24% | 22.2만 |
|---|
| 2026.01.26 | ₩34,044 | ₩35,352 | ₩33,923 | ₩34,564 | +1.53% | 18.8만 |
|---|
| 2026.01.23 | ₩34,978 | ₩34,978 | ₩33,443 | ₩34,030 | -2.71% | 24.2만 |
|---|
| 2026.01.22 | ₩34,404 | ₩34,911 | ₩33,977 | ₩34,578 | +0.50% | 22.8만 |
|---|
| 2026.01.21 | ₩34,591 | ₩35,018 | ₩33,870 | ₩34,618 | +0.08% | 24.2만 |
|---|
| 2026.01.20 | ₩34,845 | ₩35,606 | ₩34,190 | ₩34,270 | -1.65% | 22만 |
|---|
| 2026.01.16 | ₩34,457 | ₩35,699 | ₩34,439 | ₩34,871 | +1.20% | 28.1만 |
|---|
| 2026.01.15 | ₩34,658 | ₩35,552 | ₩34,484 | ₩34,511 | -0.42% | 28.1만 |
|---|
| 2026.01.14 | ₩34,057 | ₩34,951 | ₩34,057 | ₩34,711 | +1.92% | 38.9만 |
|---|
| 2026.01.13 | ₩35,739 | ₩35,926 | ₩33,870 | ₩34,017 | -4.82% | 30만 |
|---|
| 2026.01.12 | ₩35,445 | ₩36,106 | ₩35,098 | ₩35,766 | +0.90% | 25.8만 |
|---|
| 2026.01.09 | ₩36,393 | ₩36,527 | ₩35,445 | ₩35,512 | -2.42% | 23.7만 |
|---|
| 2026.01.08 | ₩35,485 | ₩36,714 | ₩35,272 | ₩36,353 | +2.45% | 29.5만 |
|---|
| 2026.01.07 | ₩34,911 | ₩35,966 | ₩34,137 | ₩35,312 | +1.15% | 47.4만 |
|---|
| 2026.01.06 | ₩35,819 | ₩36,674 | ₩33,206 | ₩35,058 | -2.12% | 75.9만 |
|---|
| 2026.01.05 | ₩35,859 | ₩36,787 | ₩35,405 | ₩35,939 | +0.22% | 43.9만 |
|---|
| 2026.01.02 | ₩38,463 | ₩38,463 | ₩35,392 | ₩36,420 | -5.31% | 51.1만 |
|---|
| 2025.12.31 | ₩38,689 | ₩39,117 | ₩38,276 | ₩39,063 | +0.97% | 28.9만 |
|---|
| 2025.12.30 | ₩39,183 | ₩39,344 | ₩38,649 | ₩39,103 | -0.20% | 13.9만 |
|---|
| 2025.12.29 | ₩38,783 | ₩39,604 | ₩38,476 | ₩39,437 | +1.69% | 21.3만 |
|---|
| 2025.12.26 | ₩39,851 | ₩39,851 | ₩38,531 | ₩38,703 | -2.88% | 15.4만 |
|---|
| 2025.12.24 | ₩40,038 | ₩40,304 | ₩39,210 | ₩39,757 | -0.70% | 9.3만 |
|---|
| 2025.12.23 | ₩39,504 | ₩40,318 | ₩39,357 | ₩40,278 | +1.96% | 15.7만 |
|---|
| 2025.12.22 | ₩39,264 | ₩40,011 | ₩38,730 | ₩39,531 | +0.68% | 24.3만 |
|---|
| 2025.12.19 | ₩39,677 | ₩40,438 | ₩38,169 | ₩38,663 | -2.56% | 61.6만 |
|---|
| 2025.12.18 | ₩38,997 | ₩40,811 | ₩38,899 | ₩39,931 | +2.40% | 40.7만 |
|---|
| 2025.12.17 | ₩38,970 | ₩39,464 | ₩38,476 | ₩39,304 | +0.86% | 22.7만 |
|---|
| 2025.12.16 | ₩38,810 | ₩39,744 | ₩38,583 | ₩38,810 | 0.00% | 24.6만 |
|---|
| 2025.12.15 | ₩39,170 | ₩40,131 | ₩38,750 | ₩39,477 | +0.78% | 37.8만 |
|---|
| 2025.12.12 | ₩38,556 | ₩39,190 | ₩37,868 | ₩38,823 | +0.69% | 28.6만 |
|---|
| 2025.12.11 | ₩36,914 | ₩38,716 | ₩36,914 | ₩38,436 | +4.12% | 28.8만 |
|---|
| 2025.12.10 | ₩37,141 | ₩37,742 | ₩36,607 | ₩36,647 | -1.33% | 30.5만 |
|---|
| 2025.12.09 | ₩36,981 | ₩38,249 | ₩36,754 | ₩37,648 | +1.81% | 25.2만 |
|---|
| 2025.12.08 | ₩36,033 | ₩37,101 | ₩35,646 | ₩36,754 | +2.00% | 48.3만 |
|---|
| 2025.12.05 | ₩37,528 | ₩37,828 | ₩34,638 | ₩35,686 | -4.91% | 55.8만 |
|---|
| 2025.12.04 | ₩38,062 | ₩38,422 | ₩37,742 | ₩37,808 | -0.67% | 23.4만 |
|---|
| 2025.12.03 | ₩38,049 | ₩38,209 | ₩36,246 | ₩37,581 | -1.23% | 44만 |
|---|
| 2025.12.02 | ₩38,236 | ₩38,583 | ₩37,635 | ₩37,648 | -1.54% | 30.9만 |
|---|
| 2025.12.01 | ₩38,796 | ₩39,143 | ₩37,635 | ₩38,142 | -1.69% | 28.8만 |
|---|
| 2025.11.28 | ₩38,449 | ₩39,063 | ₩38,195 | ₩38,783 | +0.87% | 14.3만 |
|---|
| 2025.11.26 | ₩38,783 | ₩38,916 | ₩37,962 | ₩38,209 | -1.48% | 23.4만 |
|---|
| 2025.11.25 | ₩37,782 | ₩38,916 | ₩37,782 | ₩38,476 | +1.84% | 32.9만 |
|---|
| 2025.11.24 | ₩36,740 | ₩38,525 | ₩35,886 | ₩37,715 | +2.65% | 89.5만 |
|---|
| 2025.11.21 | ₩35,232 | ₩36,747 | ₩34,511 | ₩36,180 | +2.69% | 49.7만 |
|---|
| 2025.11.20 | ₩37,955 | ₩38,463 | ₩34,624 | ₩35,018 | -7.74% | 83.1만 |
|---|
| 2025.11.19 | ₩39,157 | ₩39,557 | ₩37,394 | ₩37,835 | -3.38% | 41.7만 |
|---|
| 2025.11.18 | ₩39,757 | ₩40,251 | ₩38,796 | ₩38,983 | -1.95% | 50.5만 |
|---|
| 2025.11.17 | ₩41,827 | ₩42,695 | ₩40,118 | ₩40,292 | -3.67% | 54.1만 |
|---|
| 2025.11.14 | ₩39,838 | ₩42,227 | ₩39,651 | ₩41,573 | +4.36% | 58.4만 |
|---|
| 2025.11.13 | ₩39,691 | ₩41,520 | ₩39,651 | ₩41,173 | +3.73% | 59.1만 |
|---|
| 2025.11.12 | ₩39,784 | ₩41,051 | ₩39,597 | ₩39,811 | +0.07% | 50.2만 |
|---|
| 2025.11.11 | ₩38,689 | ₩39,490 | ₩38,209 | ₩39,424 | +1.90% | 38.3만 |
|---|
| 2025.11.10 | ₩40,051 | ₩40,599 | ₩36,894 | ₩38,596 | -3.63% | 72.4만 |
|---|
| 2025.11.07 | ₩37,448 | ₩39,998 | ₩37,007 | ₩39,437 | +5.31% | 82.9만 |
|---|
| 2025.11.06 | ₩35,806 | ₩37,368 | ₩34,377 | ₩37,181 | +3.84% | 90.4만 |
|---|
| 2025.11.05 | ₩31,948 | ₩33,269 | ₩31,791 | ₩33,056 | +3.47% | 37.4만 |
|---|
| 2025.11.04 | ₩30,773 | ₩32,054 | ₩30,733 | ₩31,921 | +3.73% | 21.8만 |
|---|
| 2025.11.03 | ₩31,574 | ₩32,148 | ₩30,866 | ₩31,013 | -1.78% | 31만 |
|---|
| 2025.10.31 | ₩31,654 | ₩32,708 | ₩31,240 | ₩31,547 | -0.34% | 32.5만 |
|---|
| 2025.10.30 | ₩30,960 | ₩31,827 | ₩30,933 | ₩31,146 | +0.60% | 23.4만 |
|---|
| 2025.10.29 | ₩30,893 | ₩31,387 | ₩30,399 | ₩30,799 | -0.30% | 31.4만 |
|---|
| 2025.10.28 | ₩31,373 | ₩31,694 | ₩30,706 | ₩30,826 | -1.74% | 28만 |
|---|
| 2025.10.27 | ₩32,401 | ₩32,826 | ₩31,227 | ₩31,413 | -3.05% | 21.3만 |
|---|
| 2025.10.24 | ₩32,602 | ₩33,116 | ₩32,228 | ₩32,588 | -0.04% | 26만 |
|---|
| 2025.10.23 | ₩31,721 | ₩32,562 | ₩31,227 | ₩32,081 | +1.14% | 31.7만 |
|---|
| 2025.10.22 | ₩30,305 | ₩31,240 | ₩30,105 | ₩31,213 | +3.00% | 37.3만 |
|---|
| 2025.10.21 | ₩31,000 | ₩31,000 | ₩30,239 | ₩30,532 | -1.51% | 27.7만 |
|---|
| 2025.10.20 | ₩30,746 | ₩31,000 | ₩30,239 | ₩30,986 | +0.78% | 52.4만 |
|---|
| 2025.10.17 | ₩31,894 | ₩32,134 | ₩30,546 | ₩30,666 | -3.85% | 44.9만 |
|---|
| 2025.10.16 | ₩35,499 | ₩35,690 | ₩31,814 | ₩31,961 | -9.97% | 63.4만 |
|---|
| 2025.10.15 | ₩37,114 | ₩37,114 | ₩35,018 | ₩35,993 | -3.02% | 63.3만 |
|---|
| 2025.10.14 | ₩33,843 | ₩37,381 | ₩33,683 | ₩37,154 | +9.78% | 125.5만 |
|---|
| 2025.10.13 | ₩33,830 | ₩34,257 | ₩33,002 | ₩33,603 | -0.67% | 34.4만 |
|---|
| 2025.10.10 | ₩34,204 | ₩34,544 | ₩33,289 | ₩33,830 | -1.09% | 40.7만 |
|---|