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 | ₩47,058 | ₩47,512 | ₩46,364 | ₩46,524 | -1.14% | 14.8만 |
| 2026.10.08 | ₩45,896 | ₩47,152 | ₩45,709 | ₩47,058 | +2.53% | 29.8만 |
| 2026.10.07 | ₩45,295 | ₩46,564 | ₩43,892 | ₩46,136 | +1.86% | 16.1만 |
| 2026.10.06 | ₩45,629 | ₩46,297 | ₩45,268 | ₩45,642 | +0.03% | 13.5만 |
| 2026.10.05 | ₩45,415 | ₩46,050 | ₩45,268 | ₩45,402 | -0.03% | 24.6만 |
| 2026.10.02 | ₩45,282 | ₩45,869 | ₩45,175 | ₩45,402 | +0.27% | 20.2만 |
| 2026.10.01 | ₩44,494 | ₩45,642 | ₩44,494 | ₩45,188 | +1.56% | 46.6만 |
| 2026.09.30 | ₩44,534 | ₩44,681 | ₩43,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,280 |
| -0.57% |
| 43.3만 |
| 2026.09.29 | ₩44,026 | ₩44,921 | ₩44,026 | ₩44,734 | +1.61% | 31.7만 |
|---|
| 2026.09.28 | ₩44,627 | ₩45,028 | ₩44,200 | ₩44,427 | -0.45% | 16.9만 |
|---|
| 2026.09.25 | ₩44,627 | ₩44,694 | ₩43,759 | ₩44,440 | -0.42% | 33.3만 |
|---|
| 2026.09.24 | ₩44,320 | ₩45,001 | ₩44,099 | ₩44,320 | 0.00% | 22.4만 |
|---|
| 2026.09.23 | ₩44,480 | ₩44,807 | ₩43,692 | ₩44,173 | -0.69% | 24.8만 |
|---|
| 2026.09.22 | ₩45,616 | ₩45,856 | ₩44,654 | ₩44,747 | -1.90% | 23.8만 |
|---|
| 2026.09.21 | ₩46,270 | ₩46,644 | ₩45,509 | ₩45,616 | -1.41% | 17.7만 |
|---|
| 2026.09.18 | ₩46,751 | ₩47,245 | ₩45,849 | ₩45,976 | -1.66% | 71.6만 |
|---|
| 2026.09.17 | ₩47,098 | ₩47,499 | ₩46,170 | ₩47,312 | +0.45% | 56.5만 |
|---|
| 2026.09.16 | ₩46,203 | ₩47,152 | ₩46,203 | ₩46,697 | +1.07% | 19.6만 |
|---|
| 2026.09.15 | ₩46,163 | ₩46,758 | ₩45,282 | ₩46,457 | +0.64% | 19.4만 |
|---|
| 2026.09.14 | ₩46,684 | ₩47,419 | ₩46,617 | ₩46,871 | +0.40% | 16.4만 |
|---|
| 2026.09.11 | ₩46,617 | ₩46,617 | ₩45,415 | ₩46,190 | -0.92% | 40.4만 |
|---|
| 2026.09.10 | ₩46,070 | ₩46,604 | ₩45,656 | ₩46,123 | +0.12% | 17.7만 |
|---|
| 2026.09.09 | ₩45,375 | ₩46,592 | ₩44,747 | ₩45,482 | +0.24% | 22.8만 |
|---|
| 2026.09.08 | ₩45,215 | ₩46,591 | ₩44,473 | ₩46,003 | +1.74% | 24만 |
|---|
| 2026.09.04 | ₩46,110 | ₩46,537 | ₩44,841 | ₩45,348 | -1.65% | 47만 |
|---|
| 2026.09.03 | ₩46,524 | ₩47,192 | ₩46,470 | ₩46,671 | +0.32% | 20.6만 |
|---|
| 2026.09.02 | ₩45,616 | ₩46,671 | ₩45,582 | ₩45,883 | +0.59% | 24.3만 |
|---|
| 2026.09.01 | ₩45,348 | ₩45,949 | ₩44,841 | ₩45,041 | -0.68% | 18.6만 |
|---|
| 2026.08.31 | ₩45,195 | ₩46,138 | ₩44,624 | ₩44,908 | -0.64% | 23만 |
|---|
| 2026.08.28 | ₩45,602 | ₩46,310 | ₩45,201 | ₩45,228 | -0.82% | 19.5만 |
|---|
| 2026.08.27 | ₩45,081 | ₩45,849 | ₩44,827 | ₩45,616 | +1.19% | 21.3만 |
|---|
| 2026.08.26 | ₩45,629 | ₩46,283 | ₩44,861 | ₩45,976 | +0.76% | 18.2만 |
|---|
| 2026.08.25 | ₩46,123 | ₩46,537 | ₩45,014 | ₩45,682 | -0.96% | 30.4만 |
|---|
| 2026.08.24 | ₩45,415 | ₩47,587 | ₩45,375 | ₩46,203 | +1.74% | 29.6만 |
|---|
| 2026.08.21 | ₩44,868 | ₩45,696 | ₩44,779 | ₩45,201 | +0.74% | 25.5만 |
|---|
| 2026.08.20 | ₩44,066 | ₩45,095 | ₩43,331 | ₩44,921 | +1.94% | 21.6만 |
|---|
| 2026.08.19 | ₩45,081 | ₩45,529 | ₩44,364 | ₩44,520 | -1.24% | 17.6만 |
|---|
| 2026.08.18 | ₩46,083 | ₩46,697 | ₩44,928 | ₩45,001 | -2.35% | 23.6만 |
|---|
| 2026.08.17 | ₩45,322 | ₩46,297 | ₩45,201 | ₩45,642 | +0.71% | 32.9만 |
|---|
| 2026.08.14 | ₩44,467 | ₩45,375 | ₩44,297 | ₩45,362 | +2.01% | 28.5만 |
|---|
| 2026.08.13 | ₩44,333 | ₩44,868 | ₩43,599 | ₩44,440 | +0.24% | 28.6만 |
|---|
| 2026.08.12 | ₩42,717 | ₩44,467 | ₩42,717 | ₩44,026 | +3.06% | 36.4만 |
|---|
| 2026.08.11 | ₩43,719 | ₩44,681 | ₩42,957 | ₩42,984 | -1.68% | 28.6만 |
|---|
| 2026.08.10 | ₩43,425 | ₩43,826 | ₩42,650 | ₩43,692 | +0.62% | 43.5만 |
|---|
| 2026.08.07 | ₩46,497 | ₩46,497 | ₩43,144 | ₩43,732 | -5.95% | 40.1만 |
|---|
| 2026.08.06 | ₩46,136 | ₩48,755 | ₩41,608 | ₩47,031 | +1.94% | 106.5만 |
|---|
| 2026.08.05 | ₩40,219 | ₩40,814 | ₩40,032 | ₩40,379 | +0.40% | 28.3만 |
|---|
| 2026.08.04 | ₩39,431 | ₩40,273 | ₩39,044 | ₩39,805 | +0.95% | 30.1만 |
|---|
| 2026.08.03 | ₩39,605 | ₩40,433 | ₩39,565 | ₩40,366 | +1.92% | 37.2만 |
|---|
| 2026.07.31 | ₩39,364 | ₩39,685 | ₩38,870 | ₩39,231 | -0.34% | 23.4만 |
|---|
| 2026.07.30 | ₩39,257 | ₩40,246 | ₩38,242 | ₩40,032 | +1.97% | 77.3만 |
|---|
| 2026.07.29 | ₩39,324 | ₩40,273 | ₩39,151 | ₩39,858 | +1.36% | 25만 |
|---|
| 2026.07.28 | ₩38,630 | ₩39,985 | ₩38,630 | ₩39,925 | +3.35% | 32.9만 |
|---|
| 2026.07.27 | ₩37,214 | ₩38,429 | ₩37,214 | ₩38,122 | +2.44% | 24.8만 |
|---|
| 2026.07.24 | ₩35,304 | ₩37,401 | ₩35,304 | ₩37,160 | +5.26% | 23.1만 |
|---|
| 2026.07.23 | ₩35,117 | ₩35,357 | ₩34,329 | ₩35,103 | -0.04% | 24.2만 |
|---|
| 2026.07.22 | ₩35,691 | ₩35,691 | ₩34,796 | ₩35,036 | -1.83% | 19.2만 |
|---|
| 2026.07.21 | ₩36,092 | ₩36,987 | ₩35,640 | ₩36,025 | -0.19% | 22만 |
|---|
| 2026.07.20 | ₩35,798 | ₩37,267 | ₩35,798 | ₩36,639 | +2.35% | 25.8만 |
|---|
| 2026.07.17 | ₩35,825 | ₩36,546 | ₩35,825 | ₩36,118 | +0.82% | 21.9만 |
|---|
| 2026.07.16 | ₩34,956 | ₩36,052 | ₩34,956 | ₩35,477 | +1.49% | 21.5만 |
|---|
| 2026.07.15 | ₩37,040 | ₩37,040 | ₩34,541 | ₩35,063 | -5.34% | 32.1만 |
|---|
| 2026.07.14 | ₩37,347 | ₩37,962 | ₩36,733 | ₩36,733 | -1.65% | 23.7만 |
|---|
| 2026.07.13 | ₩37,788 | ₩38,042 | ₩37,027 | ₩37,922 | +0.35% | 26.9만 |
|---|
| 2026.07.10 | ₩36,586 | ₩37,548 | ₩36,118 | ₩37,481 | +2.45% | 20.6만 |
|---|
| 2026.07.09 | ₩36,479 | ₩36,479 | ₩35,798 | ₩36,225 | -0.70% | 21.8만 |
|---|
| 2026.07.08 | ₩36,239 | ₩36,666 | ₩35,807 | ₩36,399 | +0.44% | 20.6만 |
|---|
| 2026.07.07 | ₩36,920 | ₩37,374 | ₩35,958 | ₩36,332 | -1.59% | 24.5만 |
|---|
| 2026.07.06 | ₩36,225 | ₩36,733 | ₩35,898 | ₩36,639 | +1.14% | 26.8만 |
|---|
| 2026.07.02 | ₩36,065 | ₩37,140 | ₩35,597 | ₩36,225 | +0.44% | 39.7만 |
|---|
| 2026.07.01 | ₩35,317 | ₩36,118 | ₩35,056 | ₩35,811 | +1.40% | 46만 |
|---|
| 2026.06.30 | ₩35,130 | ₩35,264 | ₩34,166 | ₩34,836 | -0.84% | 46.7만 |
|---|
| 2026.06.29 | ₩34,382 | ₩35,344 | ₩33,707 | ₩35,130 | +2.18% | 45.1만 |
|---|
| 2026.06.26 | ₩32,752 | ₩34,569 | ₩32,752 | ₩34,542 | +5.46% | 141만 |
|---|
| 2026.06.25 | ₩33,353 | ₩34,262 | ₩32,011 | ₩32,499 | -2.56% | 48.9만 |
|---|
| 2026.06.24 | ₩33,247 | ₩34,342 | ₩32,432 | ₩34,115 | +2.61% | 58.2만 |
|---|
| 2026.06.23 | ₩32,258 | ₩33,447 | ₩32,071 | ₩33,327 | +3.31% | 40.2만 |
|---|
| 2026.06.22 | ₩31,083 | ₩33,113 | ₩30,775 | ₩31,777 | +2.23% | 56만 |
|---|
| 2026.06.18 | ₩31,096 | ₩31,517 | ₩30,816 | ₩31,083 | -0.04% | 64.9만 |
|---|
| 2026.06.17 | ₩30,482 | ₩31,149 | ₩30,482 | ₩30,949 | +1.53% | 32.4만 |
|---|
| 2026.06.16 | ₩30,148 | ₩30,869 | ₩30,148 | ₩30,816 | +2.22% | 38.6만 |
|---|
| 2026.06.15 | ₩29,827 | ₩30,348 | ₩29,553 | ₩29,787 | -0.13% | 38.2만 |
|---|
| 2026.06.12 | ₩30,014 | ₩30,194 | ₩29,533 | ₩29,987 | -0.09% | 24.8만 |
|---|
| 2026.06.11 | ₩29,814 | ₩30,401 | ₩29,707 | ₩29,814 | 0.00% | 34.1만 |
|---|
| 2026.06.10 | ₩29,199 | ₩30,208 | ₩29,186 | ₩29,653 | +1.56% | 36.6만 |
|---|
| 2026.06.09 | ₩29,052 | ₩29,667 | ₩28,772 | ₩28,879 | -0.60% | 36만 |
|---|
| 2026.06.08 | ₩29,159 | ₩29,687 | ₩28,758 | ₩28,758 | -1.37% | 31.2만 |
|---|
| 2026.06.05 | ₩28,892 | ₩29,693 | ₩28,732 | ₩29,600 | +2.45% | 56.7만 |
|---|
| 2026.06.04 | ₩27,957 | ₩29,179 | ₩27,770 | ₩28,344 | +1.39% | 72.2만 |
|---|
| 2026.06.03 | ₩27,823 | ₩28,197 | ₩27,356 | ₩27,890 | +0.24% | 63.8만 |
|---|
| 2026.06.02 | ₩28,505 | ₩28,885 | ₩27,997 | ₩28,318 | -0.66% | 70만 |
|---|
| 2026.06.01 | ₩29,226 | ₩29,774 | ₩28,545 | ₩28,558 | -2.29% | 56.1만 |
|---|
| 2026.05.29 | ₩29,373 | ₩29,613 | ₩28,645 | ₩28,959 | -1.41% | 48.2만 |
|---|
| 2026.05.28 | ₩29,426 | ₩30,068 | ₩29,199 | ₩29,386 | -0.14% | 30.9만 |
|---|
| 2026.05.27 | ₩30,335 | ₩30,562 | ₩29,380 | ₩29,600 | -2.42% | 39.8만 |
|---|
| 2026.05.26 | ₩30,655 | ₩31,163 | ₩30,041 | ₩30,201 | -1.48% | 33.8만 |
|---|
| 2026.05.22 | ₩31,016 | ₩31,470 | ₩30,548 | ₩30,562 | -1.46% | 31.4만 |
|---|
| 2026.05.21 | ₩31,911 | ₩32,712 | ₩30,936 | ₩31,323 | -1.84% | 50.3만 |
|---|
| 2026.05.20 | ₩30,896 | ₩31,323 | ₩30,206 | ₩31,083 | +0.61% | 74.9만 |
|---|
| 2026.05.19 | ₩32,579 | ₩32,579 | ₩30,775 | ₩30,922 | -5.08% | 51.8만 |
|---|
| 2026.05.18 | ₩31,190 | ₩32,686 | ₩31,103 | ₩32,044 | +2.74% | 56.1만 |
|---|
| 2026.05.15 | ₩30,041 | ₩31,644 | ₩30,041 | ₩31,283 | +4.14% | 61.7만 |
|---|
| 2026.05.14 | ₩29,346 | ₩30,562 | ₩29,186 | ₩30,054 | +2.41% | 54.3만 |
|---|
| 2026.05.13 | ₩30,508 | ₩31,083 | ₩29,293 | ₩29,413 | -3.59% | 83.6만 |
|---|
| 2026.05.12 | ₩28,732 | ₩30,749 | ₩28,718 | ₩30,735 | +6.97% | 74.9만 |
|---|
| 2026.05.11 | ₩30,068 | ₩30,829 | ₩28,859 | ₩29,627 | -1.47% | 85.5만 |
|---|
| 2026.05.08 | ₩32,645 | ₩32,859 | ₩28,024 | ₩29,934 | -8.31% | 178.9만 |
|---|
| 2026.05.07 | ₩37,962 | ₩39,257 | ₩37,427 | ₩37,441 | -1.37% | 38.1만 |
|---|
| 2026.05.06 | ₩39,284 | ₩39,284 | ₩37,708 | ₩38,362 | -2.35% | 22.1만 |
|---|
| 2026.05.05 | ₩38,069 | ₩38,797 | ₩37,922 | ₩38,763 | +1.82% | 25.7만 |
|---|
| 2026.05.04 | ₩38,189 | ₩38,830 | ₩37,628 | ₩37,975 | -0.56% | 23.9만 |
|---|
| 2026.05.01 | ₩39,578 | ₩39,705 | ₩38,349 | ₩38,376 | -3.04% | 21.1만 |
|---|
| 2026.04.30 | ₩38,803 | ₩39,471 | ₩38,690 | ₩39,164 | +0.93% | 22.4만 |
|---|
| 2026.04.29 | ₩40,126 | ₩40,647 | ₩38,977 | ₩39,311 | -2.03% | 31.8만 |
|---|
| 2026.04.28 | ₩40,406 | ₩41,622 | ₩40,179 | ₩40,513 | +0.26% | 29.5만 |
|---|
| 2026.04.27 | ₩38,496 | ₩40,540 | ₩38,416 | ₩39,939 | +3.75% | 48.1만 |
|---|
| 2026.04.24 | ₩37,013 | ₩39,177 | ₩36,332 | ₩39,097 | +5.63% | 46.1만 |
|---|
| 2026.04.23 | ₩36,920 | ₩38,389 | ₩36,646 | ₩37,361 | +1.19% | 36.8만 |
|---|
| 2026.04.22 | ₩35,998 | ₩36,866 | ₩35,597 | ₩36,826 | +2.30% | 26.3만 |
|---|
| 2026.04.21 | ₩36,653 | ₩36,653 | ₩35,731 | ₩35,931 | -1.97% | 20.3만 |
|---|
| 2026.04.20 | ₩36,519 | ₩38,376 | ₩36,332 | ₩36,479 | -0.11% | 32.4만 |
|---|
| 2026.04.17 | ₩36,065 | ₩37,094 | ₩35,985 | ₩36,359 | +0.81% | 32.1만 |
|---|
| 2026.04.16 | ₩35,517 | ₩36,492 | ₩35,197 | ₩36,452 | +2.63% | 22.1만 |
|---|
| 2026.04.15 | ₩35,250 | ₩35,891 | ₩35,250 | ₩35,638 | +1.10% | 19.8만 |
|---|
| 2026.04.14 | ₩35,557 | ₩35,998 | ₩35,109 | ₩35,223 | -0.94% | 24.7만 |
|---|
| 2026.04.13 | ₩34,916 | ₩35,758 | ₩34,910 | ₩35,678 | +2.18% | 20.9만 |
|---|
| 2026.04.10 | ₩35,971 | ₩35,971 | ₩34,649 | ₩34,943 | -2.86% | 20.9만 |
|---|
| 2026.04.09 | ₩35,304 | ₩36,973 | ₩35,304 | ₩36,145 | +2.38% | 34.4만 |
|---|
| 2026.04.08 | ₩35,771 | ₩36,185 | ₩35,384 | ₩35,557 | -0.60% | 18.9만 |
|---|
| 2026.04.07 | ₩35,290 | ₩35,758 | ₩35,170 | ₩35,477 | +0.53% | 18만 |
|---|
| 2026.04.06 | ₩34,796 | ₩35,664 | ₩34,462 | ₩35,571 | +2.23% | 16.7만 |
|---|
| 2026.04.02 | ₩33,367 | ₩35,130 | ₩32,792 | ₩34,983 | +4.84% | 39.4만 |
|---|
| 2026.04.01 | ₩35,050 | ₩35,223 | ₩33,621 | ₩33,647 | -4.00% | 35.8만 |
|---|
| 2026.03.31 | ₩35,704 | ₩35,825 | ₩34,676 | ₩35,063 | -1.80% | 41.6만 |
|---|
| 2026.03.30 | ₩34,876 | ₩35,330 | ₩34,569 | ₩35,077 | +0.57% | 23.7만 |
|---|
| 2026.03.27 | ₩35,424 | ₩35,712 | ₩34,342 | ₩34,475 | -2.68% | 19.6만 |
|---|
| 2026.03.26 | ₩35,143 | ₩35,691 | ₩35,117 | ₩35,384 | +0.68% | 17만 |
|---|
| 2026.03.25 | ₩36,172 | ₩36,332 | ₩35,130 | ₩35,250 | -2.55% | 19.5만 |
|---|
| 2026.03.24 | ₩35,237 | ₩35,985 | ₩35,010 | ₩35,597 | +1.02% | 15.5만 |
|---|
| 2026.03.23 | ₩34,756 | ₩36,399 | ₩34,636 | ₩35,771 | +2.92% | 35.4만 |
|---|
| 2026.03.20 | ₩34,849 | ₩35,203 | ₩33,500 | ₩34,262 | -1.69% | 51.3만 |
|---|
| 2026.03.19 | ₩36,613 | ₩36,880 | ₩35,010 | ₩35,557 | -2.88% | 38.1만 |
|---|
| 2026.03.18 | ₩37,401 | ₩37,468 | ₩36,239 | ₩36,439 | -2.57% | 18.7만 |
|---|
| 2026.03.17 | ₩38,349 | ₩38,883 | ₩37,464 | ₩37,494 | -2.23% | 21만 |
|---|
| 2026.03.16 | ₩38,175 | ₩38,736 | ₩37,855 | ₩38,002 | -0.45% | 31.6만 |
|---|
| 2026.03.13 | ₩37,975 | ₩38,309 | ₩36,785 | ₩37,708 | -0.70% | 27.2만 |
|---|
| 2026.03.12 | ₩35,584 | ₩37,614 | ₩35,397 | ₩37,588 | +5.63% | 51.4만 |
|---|
| 2026.03.11 | ₩34,890 | ₩36,479 | ₩34,890 | ₩35,798 | +2.60% | 44.6만 |
|---|
| 2026.03.10 | ₩37,040 | ₩37,601 | ₩35,477 | ₩35,477 | -4.22% | 37.6만 |
|---|
| 2026.03.09 | ₩38,616 | ₩38,616 | ₩34,235 | ₩36,185 | -6.30% | 51.1만 |
|---|
| 2026.03.06 | ₩35,557 | ₩36,185 | ₩34,996 | ₩35,905 | +0.98% | 31만 |
|---|
| 2026.03.05 | ₩37,401 | ₩37,735 | ₩35,477 | ₩36,038 | -3.64% | 25.6만 |
|---|
| 2026.03.04 | ₩37,655 | ₩38,897 | ₩36,452 | ₩37,655 | 0.00% | 46.8만 |
|---|
| 2026.03.03 | ₩37,748 | ₩38,069 | ₩36,586 | ₩37,414 | -0.88% | 26.4만 |
|---|
| 2026.03.02 | ₩37,120 | ₩38,810 | ₩36,860 | ₩38,509 | +3.74% | 25.6만 |
|---|
| 2026.02.27 | ₩37,053 | ₩37,374 | ₩35,838 | ₩37,227 | +0.47% | 41.6만 |
|---|
| 2026.02.26 | ₩36,613 | ₩38,189 | ₩36,519 | ₩37,281 | +1.82% | 43.7만 |
|---|
| 2026.02.25 | ₩36,840 | ₩36,933 | ₩35,451 | ₩36,412 | -1.16% | 36.9만 |
|---|
| 2026.02.24 | ₩34,422 | ₩37,240 | ₩33,247 | ₩36,947 | +7.33% | 70.3만 |
|---|
| 2026.02.23 | ₩32,312 | ₩32,712 | ₩31,283 | ₩31,336 | -3.02% | 27만 |
|---|
| 2026.02.20 | ₩33,193 | ₩33,373 | ₩31,851 | ₩32,191 | -3.02% | 31만 |
|---|
| 2026.02.19 | ₩32,365 | ₩33,821 | ₩31,978 | ₩32,539 | +0.54% | 39.9만 |
|---|
| 2026.02.18 | ₩32,779 | ₩32,779 | ₩31,149 | ₩32,458 | -0.98% | 40.9만 |
|---|
| 2026.02.17 | ₩32,632 | ₩34,041 | ₩31,964 | ₩32,899 | +0.82% | 60.2만 |
|---|
| 2026.02.13 | ₩33,353 | ₩33,547 | ₩32,726 | ₩33,153 | -0.60% | 24.5만 |
|---|
| 2026.02.12 | ₩34,048 | ₩34,553 | ₩33,173 | ₩33,794 | -0.75% | 21.2만 |
|---|
| 2026.02.11 | ₩33,527 | ₩33,914 | ₩32,565 | ₩33,874 | +1.04% | 24.5만 |
|---|
| 2026.02.10 | ₩33,100 | ₩33,313 | ₩32,365 | ₩33,273 | +0.52% | 42.6만 |
|---|
| 2026.02.09 | ₩35,304 | ₩35,664 | ₩33,260 | ₩33,500 | -5.11% | 32.7만 |
|---|
| 2026.02.06 | ₩35,838 | ₩36,532 | ₩34,923 | ₩35,451 | -1.08% | 33.2만 |
|---|
| 2026.02.05 | ₩35,584 | ₩36,733 | ₩35,223 | ₩35,571 | -0.04% | 24.6만 |
|---|
| 2026.02.04 | ₩35,597 | ₩35,842 | ₩34,963 | ₩35,451 | -0.41% | 20.7만 |
|---|
| 2026.02.03 | ₩35,571 | ₩36,532 | ₩35,197 | ₩35,451 | -0.34% | 29.1만 |
|---|
| 2026.02.02 | ₩34,823 | ₩35,998 | ₩34,796 | ₩35,477 | +1.88% | 18.9만 |
|---|
| 2026.01.30 | ₩34,970 | ₩35,437 | ₩34,422 | ₩34,823 | -0.42% | 22.3만 |
|---|
| 2026.01.29 | ₩34,729 | ₩35,784 | ₩34,602 | ₩35,317 | +1.69% | 20.8만 |
|---|
| 2026.01.28 | ₩33,754 | ₩34,839 | ₩33,607 | ₩34,355 | +1.78% | 18.9만 |
|---|
| 2026.01.27 | ₩34,355 | ₩34,783 | ₩33,527 | ₩33,928 | -1.24% | 22.2만 |
|---|
| 2026.01.26 | ₩34,061 | ₩35,370 | ₩33,941 | ₩34,582 | +1.53% | 18.8만 |
|---|
| 2026.01.23 | ₩34,996 | ₩34,996 | ₩33,460 | ₩34,048 | -2.71% | 24.2만 |
|---|
| 2026.01.22 | ₩34,422 | ₩34,930 | ₩33,995 | ₩34,596 | +0.50% | 22.8만 |
|---|
| 2026.01.21 | ₩34,609 | ₩35,036 | ₩33,888 | ₩34,636 | +0.08% | 24.2만 |
|---|
| 2026.01.20 | ₩34,863 | ₩35,624 | ₩34,208 | ₩34,288 | -1.65% | 22만 |
|---|
| 2026.01.16 | ₩34,475 | ₩35,718 | ₩34,457 | ₩34,890 | +1.20% | 28.1만 |
|---|
| 2026.01.15 | ₩34,676 | ₩35,571 | ₩34,502 | ₩34,529 | -0.42% | 28.1만 |
|---|
| 2026.01.14 | ₩34,075 | ₩34,970 | ₩34,075 | ₩34,729 | +1.92% | 38.9만 |
|---|
| 2026.01.13 | ₩35,758 | ₩35,945 | ₩33,888 | ₩34,035 | -4.82% | 30만 |
|---|
| 2026.01.12 | ₩35,464 | ₩36,125 | ₩35,117 | ₩35,784 | +0.90% | 25.8만 |
|---|
| 2026.01.09 | ₩36,412 | ₩36,546 | ₩35,464 | ₩35,531 | -2.42% | 23.7만 |
|---|
| 2026.01.08 | ₩35,504 | ₩36,733 | ₩35,290 | ₩36,372 | +2.45% | 29.5만 |
|---|
| 2026.01.07 | ₩34,930 | ₩35,985 | ₩34,155 | ₩35,330 | +1.15% | 47.4만 |
|---|
| 2026.01.06 | ₩35,838 | ₩36,693 | ₩33,224 | ₩35,077 | -2.12% | 75.9만 |
|---|
| 2026.01.05 | ₩35,878 | ₩36,806 | ₩35,424 | ₩35,958 | +0.22% | 43.9만 |
|---|
| 2026.01.02 | ₩38,483 | ₩38,483 | ₩35,410 | ₩36,439 | -5.31% | 51.1만 |
|---|
| 2025.12.31 | ₩38,710 | ₩39,137 | ₩38,296 | ₩39,084 | +0.97% | 28.9만 |
|---|
| 2025.12.30 | ₩39,204 | ₩39,364 | ₩38,670 | ₩39,124 | -0.20% | 13.9만 |
|---|
| 2025.12.29 | ₩38,803 | ₩39,625 | ₩38,496 | ₩39,458 | +1.69% | 21.3만 |
|---|
| 2025.12.26 | ₩39,872 | ₩39,872 | ₩38,551 | ₩38,723 | -2.88% | 15.4만 |
|---|
| 2025.12.24 | ₩40,059 | ₩40,325 | ₩39,231 | ₩39,778 | -0.70% | 9.3만 |
|---|
| 2025.12.23 | ₩39,525 | ₩40,339 | ₩39,378 | ₩40,299 | +1.96% | 15.7만 |
|---|
| 2025.12.22 | ₩39,284 | ₩40,032 | ₩38,750 | ₩39,551 | +0.68% | 24.3만 |
|---|
| 2025.12.19 | ₩39,698 | ₩40,460 | ₩38,189 | ₩38,683 | -2.56% | 61.6만 |
|---|
| 2025.12.18 | ₩39,017 | ₩40,832 | ₩38,919 | ₩39,952 | +2.40% | 40.7만 |
|---|
| 2025.12.17 | ₩38,990 | ₩39,484 | ₩38,496 | ₩39,324 | +0.86% | 22.7만 |
|---|
| 2025.12.16 | ₩38,830 | ₩39,765 | ₩38,603 | ₩38,830 | 0.00% | 24.6만 |
|---|
| 2025.12.15 | ₩39,191 | ₩40,152 | ₩38,770 | ₩39,498 | +0.78% | 37.8만 |
|---|
| 2025.12.12 | ₩38,576 | ₩39,211 | ₩37,888 | ₩38,843 | +0.69% | 28.6만 |
|---|
| 2025.12.11 | ₩36,933 | ₩38,736 | ₩36,933 | ₩38,456 | +4.12% | 28.8만 |
|---|
| 2025.12.10 | ₩37,160 | ₩37,761 | ₩36,626 | ₩36,666 | -1.33% | 30.5만 |
|---|
| 2025.12.09 | ₩37,000 | ₩38,269 | ₩36,773 | ₩37,668 | +1.81% | 25.2만 |
|---|
| 2025.12.08 | ₩36,052 | ₩37,120 | ₩35,664 | ₩36,773 | +2.00% | 48.3만 |
|---|
| 2025.12.05 | ₩37,548 | ₩37,848 | ₩34,656 | ₩35,704 | -4.91% | 55.8만 |
|---|
| 2025.12.04 | ₩38,082 | ₩38,443 | ₩37,761 | ₩37,828 | -0.67% | 23.4만 |
|---|
| 2025.12.03 | ₩38,069 | ₩38,229 | ₩36,265 | ₩37,601 | -1.23% | 44만 |
|---|
| 2025.12.02 | ₩38,256 | ₩38,603 | ₩37,655 | ₩37,668 | -1.54% | 30.9만 |
|---|
| 2025.12.01 | ₩38,817 | ₩39,164 | ₩37,655 | ₩38,162 | -1.69% | 28.8만 |
|---|
| 2025.11.28 | ₩38,469 | ₩39,084 | ₩38,216 | ₩38,803 | +0.87% | 14.3만 |
|---|
| 2025.11.26 | ₩38,803 | ₩38,937 | ₩37,982 | ₩38,229 | -1.48% | 23.4만 |
|---|
| 2025.11.25 | ₩37,801 | ₩38,937 | ₩37,801 | ₩38,496 | +1.84% | 32.9만 |
|---|
| 2025.11.24 | ₩36,760 | ₩38,545 | ₩35,905 | ₩37,735 | +2.65% | 89.5만 |
|---|
| 2025.11.21 | ₩35,250 | ₩36,766 | ₩34,529 | ₩36,199 | +2.69% | 49.7만 |
|---|
| 2025.11.20 | ₩37,975 | ₩38,483 | ₩34,642 | ₩35,036 | -7.74% | 83.1만 |
|---|
| 2025.11.19 | ₩39,177 | ₩39,578 | ₩37,414 | ₩37,855 | -3.38% | 41.7만 |
|---|
| 2025.11.18 | ₩39,778 | ₩40,273 | ₩38,817 | ₩39,004 | -1.95% | 50.5만 |
|---|
| 2025.11.17 | ₩41,849 | ₩42,717 | ₩40,139 | ₩40,313 | -3.67% | 54.1만 |
|---|
| 2025.11.14 | ₩39,858 | ₩42,249 | ₩39,671 | ₩41,595 | +4.36% | 58.4만 |
|---|
| 2025.11.13 | ₩39,712 | ₩41,542 | ₩39,671 | ₩41,194 | +3.73% | 59.1만 |
|---|
| 2025.11.12 | ₩39,805 | ₩41,073 | ₩39,618 | ₩39,832 | +0.07% | 50.2만 |
|---|
| 2025.11.11 | ₩38,710 | ₩39,511 | ₩38,229 | ₩39,444 | +1.90% | 38.3만 |
|---|
| 2025.11.10 | ₩40,072 | ₩40,620 | ₩36,913 | ₩38,616 | -3.63% | 72.4만 |
|---|
| 2025.11.07 | ₩37,468 | ₩40,019 | ₩37,027 | ₩39,458 | +5.31% | 82.9만 |
|---|
| 2025.11.06 | ₩35,825 | ₩37,387 | ₩34,395 | ₩37,200 | +3.84% | 90.4만 |
|---|
| 2025.11.05 | ₩31,964 | ₩33,287 | ₩31,808 | ₩33,073 | +3.47% | 37.4만 |
|---|
| 2025.11.04 | ₩30,789 | ₩32,071 | ₩30,749 | ₩31,938 | +3.73% | 21.8만 |
|---|
| 2025.11.03 | ₩31,590 | ₩32,165 | ₩30,882 | ₩31,029 | -1.78% | 31만 |
|---|
| 2025.10.31 | ₩31,670 | ₩32,726 | ₩31,256 | ₩31,564 | -0.34% | 32.5만 |
|---|
| 2025.10.30 | ₩30,976 | ₩31,844 | ₩30,949 | ₩31,163 | +0.60% | 23.4만 |
|---|
| 2025.10.29 | ₩30,909 | ₩31,403 | ₩30,415 | ₩30,816 | -0.30% | 31.4만 |
|---|
| 2025.10.28 | ₩31,390 | ₩31,710 | ₩30,722 | ₩30,842 | -1.74% | 28만 |
|---|
| 2025.10.27 | ₩32,418 | ₩32,843 | ₩31,243 | ₩31,430 | -3.05% | 21.3만 |
|---|
| 2025.10.24 | ₩32,619 | ₩33,133 | ₩32,245 | ₩32,605 | -0.04% | 26만 |
|---|
| 2025.10.23 | ₩31,737 | ₩32,579 | ₩31,243 | ₩32,098 | +1.14% | 31.7만 |
|---|
| 2025.10.22 | ₩30,321 | ₩31,256 | ₩30,121 | ₩31,230 | +3.00% | 37.3만 |
|---|
| 2025.10.21 | ₩31,016 | ₩31,016 | ₩30,255 | ₩30,548 | -1.51% | 27.7만 |
|---|
| 2025.10.20 | ₩30,762 | ₩31,016 | ₩30,255 | ₩31,003 | +0.78% | 52.4만 |
|---|
| 2025.10.17 | ₩31,911 | ₩32,151 | ₩30,562 | ₩30,682 | -3.85% | 44.9만 |
|---|
| 2025.10.16 | ₩35,517 | ₩35,708 | ₩31,831 | ₩31,978 | -9.97% | 63.4만 |
|---|
| 2025.10.15 | ₩37,134 | ₩37,134 | ₩35,036 | ₩36,012 | -3.02% | 63.3만 |
|---|
| 2025.10.14 | ₩33,861 | ₩37,401 | ₩33,701 | ₩37,174 | +9.78% | 125.5만 |
|---|
| 2025.10.13 | ₩33,848 | ₩34,275 | ₩33,019 | ₩33,621 | -0.67% | 34.4만 |
|---|
| 2025.10.10 | ₩34,222 | ₩34,562 | ₩33,307 | ₩33,848 | -1.09% | 40.7만 |
|---|