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 | ₩47,004 | ₩47,457 | ₩46,310 | ₩46,470 | -1.14% | 14.8만 |
| 2026.10.08 | ₩45,843 | ₩47,097 | ₩45,656 | ₩47,004 | +2.53% | 29.8만 |
| 2026.10.07 | ₩45,242 | ₩46,510 | ₩43,841 | ₩46,083 | +1.86% | 16.1만 |
| 2026.10.06 | ₩45,576 | ₩46,243 | ₩45,216 | ₩45,589 | +0.03% | 13.5만 |
| 2026.10.05 | ₩45,362 | ₩45,996 | ₩45,216 | ₩45,349 | -0.03% | 24.6만 |
| 2026.10.02 | ₩45,229 | ₩45,816 | ₩45,122 | ₩45,349 | +0.27% | 20.2만 |
| 2026.10.01 | ₩44,442 | ₩45,589 | ₩44,442 | ₩45,136 | +1.56% | 46.6만 |
| 2026.09.30 | ₩44,482 | ₩44,629 | ₩43,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,228 |
| -0.57% |
| 43.3만 |
| 2026.09.29 | ₩43,975 | ₩44,869 | ₩43,975 | ₩44,682 | +1.61% | 31.7만 |
|---|
| 2026.09.28 | ₩44,575 | ₩44,976 | ₩44,148 | ₩44,375 | -0.45% | 16.9만 |
|---|
| 2026.09.25 | ₩44,575 | ₩44,642 | ₩43,708 | ₩44,389 | -0.42% | 33.3만 |
|---|
| 2026.09.24 | ₩44,268 | ₩44,949 | ₩44,048 | ₩44,268 | 0.00% | 22.4만 |
|---|
| 2026.09.23 | ₩44,429 | ₩44,755 | ₩43,641 | ₩44,122 | -0.69% | 24.8만 |
|---|
| 2026.09.22 | ₩45,563 | ₩45,803 | ₩44,602 | ₩44,695 | -1.90% | 23.8만 |
|---|
| 2026.09.21 | ₩46,216 | ₩46,590 | ₩45,456 | ₩45,563 | -1.41% | 17.7만 |
|---|
| 2026.09.18 | ₩46,697 | ₩47,190 | ₩45,796 | ₩45,923 | -1.66% | 71.6만 |
|---|
| 2026.09.17 | ₩47,044 | ₩47,444 | ₩46,116 | ₩47,257 | +0.45% | 56.5만 |
|---|
| 2026.09.16 | ₩46,150 | ₩47,097 | ₩46,150 | ₩46,643 | +1.07% | 19.6만 |
|---|
| 2026.09.15 | ₩46,110 | ₩46,703 | ₩45,229 | ₩46,403 | +0.64% | 19.4만 |
|---|
| 2026.09.14 | ₩46,630 | ₩47,364 | ₩46,563 | ₩46,817 | +0.40% | 16.4만 |
|---|
| 2026.09.11 | ₩46,563 | ₩46,563 | ₩45,362 | ₩46,136 | -0.92% | 40.4만 |
|---|
| 2026.09.10 | ₩46,016 | ₩46,550 | ₩45,603 | ₩46,070 | +0.12% | 17.7만 |
|---|
| 2026.09.09 | ₩45,322 | ₩46,538 | ₩44,695 | ₩45,429 | +0.24% | 22.8만 |
|---|
| 2026.09.08 | ₩45,162 | ₩46,537 | ₩44,422 | ₩45,950 | +1.74% | 24만 |
|---|
| 2026.09.04 | ₩46,056 | ₩46,483 | ₩44,789 | ₩45,296 | -1.65% | 47만 |
|---|
| 2026.09.03 | ₩46,470 | ₩47,137 | ₩46,416 | ₩46,617 | +0.32% | 20.6만 |
|---|
| 2026.09.02 | ₩45,563 | ₩46,617 | ₩45,529 | ₩45,829 | +0.59% | 24.3만 |
|---|
| 2026.09.01 | ₩45,296 | ₩45,896 | ₩44,789 | ₩44,989 | -0.68% | 18.6만 |
|---|
| 2026.08.31 | ₩45,142 | ₩46,084 | ₩44,573 | ₩44,855 | -0.64% | 23만 |
|---|
| 2026.08.28 | ₩45,549 | ₩46,256 | ₩45,149 | ₩45,176 | -0.82% | 19.5만 |
|---|
| 2026.08.27 | ₩45,029 | ₩45,796 | ₩44,775 | ₩45,563 | +1.19% | 21.3만 |
|---|
| 2026.08.26 | ₩45,576 | ₩46,230 | ₩44,809 | ₩45,923 | +0.76% | 18.2만 |
|---|
| 2026.08.25 | ₩46,070 | ₩46,483 | ₩44,962 | ₩45,629 | -0.96% | 30.4만 |
|---|
| 2026.08.24 | ₩45,362 | ₩47,532 | ₩45,322 | ₩46,150 | +1.74% | 29.6만 |
|---|
| 2026.08.21 | ₩44,815 | ₩45,643 | ₩44,727 | ₩45,149 | +0.74% | 25.5만 |
|---|
| 2026.08.20 | ₩44,015 | ₩45,042 | ₩43,281 | ₩44,869 | +1.94% | 21.6만 |
|---|
| 2026.08.19 | ₩45,029 | ₩45,476 | ₩44,312 | ₩44,469 | -1.24% | 17.6만 |
|---|
| 2026.08.18 | ₩46,030 | ₩46,643 | ₩44,875 | ₩44,949 | -2.35% | 23.6만 |
|---|
| 2026.08.17 | ₩45,269 | ₩46,243 | ₩45,149 | ₩45,589 | +0.71% | 32.9만 |
|---|
| 2026.08.14 | ₩44,415 | ₩45,322 | ₩44,246 | ₩45,309 | +2.01% | 28.5만 |
|---|
| 2026.08.13 | ₩44,282 | ₩44,815 | ₩43,548 | ₩44,389 | +0.24% | 28.6만 |
|---|
| 2026.08.12 | ₩42,667 | ₩44,415 | ₩42,667 | ₩43,975 | +3.06% | 36.4만 |
|---|
| 2026.08.11 | ₩43,668 | ₩44,629 | ₩42,908 | ₩42,934 | -1.68% | 28.6만 |
|---|
| 2026.08.10 | ₩43,375 | ₩43,775 | ₩42,601 | ₩43,641 | +0.62% | 43.5만 |
|---|
| 2026.08.07 | ₩46,443 | ₩46,443 | ₩43,094 | ₩43,681 | -5.95% | 40.1만 |
|---|
| 2026.08.06 | ₩46,083 | ₩48,698 | ₩41,560 | ₩46,977 | +1.94% | 106.5만 |
|---|
| 2026.08.05 | ₩40,172 | ₩40,766 | ₩39,986 | ₩40,333 | +0.40% | 28.3만 |
|---|
| 2026.08.04 | ₩39,385 | ₩40,226 | ₩38,998 | ₩39,759 | +0.95% | 30.1만 |
|---|
| 2026.08.03 | ₩39,559 | ₩40,386 | ₩39,519 | ₩40,319 | +1.92% | 37.2만 |
|---|
| 2026.07.31 | ₩39,319 | ₩39,639 | ₩38,825 | ₩39,185 | -0.34% | 23.4만 |
|---|
| 2026.07.30 | ₩39,212 | ₩40,199 | ₩38,198 | ₩39,986 | +1.97% | 77.3만 |
|---|
| 2026.07.29 | ₩39,279 | ₩40,226 | ₩39,105 | ₩39,812 | +1.36% | 25만 |
|---|
| 2026.07.28 | ₩38,585 | ₩39,939 | ₩38,585 | ₩39,879 | +3.35% | 32.9만 |
|---|
| 2026.07.27 | ₩37,171 | ₩38,385 | ₩37,171 | ₩38,078 | +2.44% | 24.8만 |
|---|
| 2026.07.24 | ₩35,263 | ₩37,357 | ₩35,263 | ₩37,117 | +5.26% | 23.1만 |
|---|
| 2026.07.23 | ₩35,076 | ₩35,316 | ₩34,289 | ₩35,063 | -0.04% | 24.2만 |
|---|
| 2026.07.22 | ₩35,650 | ₩35,650 | ₩34,756 | ₩34,996 | -1.83% | 19.2만 |
|---|
| 2026.07.21 | ₩36,050 | ₩36,944 | ₩35,599 | ₩35,983 | -0.19% | 22만 |
|---|
| 2026.07.20 | ₩35,756 | ₩37,224 | ₩35,756 | ₩36,597 | +2.35% | 25.8만 |
|---|
| 2026.07.17 | ₩35,783 | ₩36,503 | ₩35,783 | ₩36,076 | +0.82% | 21.9만 |
|---|
| 2026.07.16 | ₩34,916 | ₩36,010 | ₩34,916 | ₩35,436 | +1.49% | 21.5만 |
|---|
| 2026.07.15 | ₩36,997 | ₩36,997 | ₩34,501 | ₩35,022 | -5.34% | 32.1만 |
|---|
| 2026.07.14 | ₩37,304 | ₩37,918 | ₩36,690 | ₩36,690 | -1.65% | 23.7만 |
|---|
| 2026.07.13 | ₩37,744 | ₩37,998 | ₩36,984 | ₩37,878 | +0.35% | 26.9만 |
|---|
| 2026.07.10 | ₩36,543 | ₩37,504 | ₩36,076 | ₩37,437 | +2.45% | 20.6만 |
|---|
| 2026.07.09 | ₩36,437 | ₩36,437 | ₩35,756 | ₩36,183 | -0.70% | 21.8만 |
|---|
| 2026.07.08 | ₩36,197 | ₩36,624 | ₩35,766 | ₩36,357 | +0.44% | 20.6만 |
|---|
| 2026.07.07 | ₩36,877 | ₩37,331 | ₩35,916 | ₩36,290 | -1.59% | 24.5만 |
|---|
| 2026.07.06 | ₩36,183 | ₩36,690 | ₩35,856 | ₩36,597 | +1.14% | 26.8만 |
|---|
| 2026.07.02 | ₩36,023 | ₩37,097 | ₩35,556 | ₩36,183 | +0.44% | 39.7만 |
|---|
| 2026.07.01 | ₩35,276 | ₩36,076 | ₩35,016 | ₩35,770 | +1.40% | 46만 |
|---|
| 2026.06.30 | ₩35,089 | ₩35,223 | ₩34,126 | ₩34,796 | -0.84% | 46.7만 |
|---|
| 2026.06.29 | ₩34,342 | ₩35,303 | ₩33,668 | ₩35,089 | +2.18% | 45.1만 |
|---|
| 2026.06.26 | ₩32,714 | ₩34,529 | ₩32,714 | ₩34,502 | +5.46% | 141만 |
|---|
| 2026.06.25 | ₩33,315 | ₩34,222 | ₩31,974 | ₩32,461 | -2.56% | 48.9만 |
|---|
| 2026.06.24 | ₩33,208 | ₩34,302 | ₩32,394 | ₩34,075 | +2.61% | 58.2만 |
|---|
| 2026.06.23 | ₩32,221 | ₩33,408 | ₩32,034 | ₩33,288 | +3.31% | 40.2만 |
|---|
| 2026.06.22 | ₩31,047 | ₩33,075 | ₩30,740 | ₩31,740 | +2.23% | 56만 |
|---|
| 2026.06.18 | ₩31,060 | ₩31,480 | ₩30,780 | ₩31,047 | -0.04% | 64.9만 |
|---|
| 2026.06.17 | ₩30,446 | ₩31,113 | ₩30,446 | ₩30,913 | +1.53% | 32.4만 |
|---|
| 2026.06.16 | ₩30,113 | ₩30,833 | ₩30,113 | ₩30,780 | +2.22% | 38.6만 |
|---|
| 2026.06.15 | ₩29,792 | ₩30,313 | ₩29,519 | ₩29,752 | -0.13% | 38.2만 |
|---|
| 2026.06.12 | ₩29,979 | ₩30,159 | ₩29,499 | ₩29,953 | -0.09% | 24.8만 |
|---|
| 2026.06.11 | ₩29,779 | ₩30,366 | ₩29,672 | ₩29,779 | 0.00% | 34.1만 |
|---|
| 2026.06.10 | ₩29,165 | ₩30,173 | ₩29,152 | ₩29,619 | +1.56% | 36.6만 |
|---|
| 2026.06.09 | ₩29,019 | ₩29,632 | ₩28,738 | ₩28,845 | -0.60% | 36만 |
|---|
| 2026.06.08 | ₩29,125 | ₩29,652 | ₩28,725 | ₩28,725 | -1.37% | 31.2만 |
|---|
| 2026.06.05 | ₩28,859 | ₩29,659 | ₩28,698 | ₩29,566 | +2.45% | 56.7만 |
|---|
| 2026.06.04 | ₩27,925 | ₩29,145 | ₩27,738 | ₩28,312 | +1.39% | 72.2만 |
|---|
| 2026.06.03 | ₩27,791 | ₩28,165 | ₩27,324 | ₩27,858 | +0.24% | 63.8만 |
|---|
| 2026.06.02 | ₩28,472 | ₩28,852 | ₩27,965 | ₩28,285 | -0.66% | 70만 |
|---|
| 2026.06.01 | ₩29,192 | ₩29,739 | ₩28,512 | ₩28,525 | -2.29% | 56.1만 |
|---|
| 2026.05.29 | ₩29,339 | ₩29,579 | ₩28,612 | ₩28,925 | -1.41% | 48.2만 |
|---|
| 2026.05.28 | ₩29,392 | ₩30,033 | ₩29,165 | ₩29,352 | -0.14% | 30.9만 |
|---|
| 2026.05.27 | ₩30,299 | ₩30,526 | ₩29,346 | ₩29,566 | -2.42% | 39.8만 |
|---|
| 2026.05.26 | ₩30,620 | ₩31,127 | ₩30,006 | ₩30,166 | -1.48% | 33.8만 |
|---|
| 2026.05.22 | ₩30,980 | ₩31,434 | ₩30,513 | ₩30,526 | -1.46% | 31.4만 |
|---|
| 2026.05.21 | ₩31,874 | ₩32,674 | ₩30,900 | ₩31,287 | -1.84% | 50.3만 |
|---|
| 2026.05.20 | ₩30,860 | ₩31,287 | ₩30,171 | ₩31,047 | +0.61% | 74.9만 |
|---|
| 2026.05.19 | ₩32,541 | ₩32,541 | ₩30,740 | ₩30,886 | -5.08% | 51.8만 |
|---|
| 2026.05.18 | ₩31,153 | ₩32,648 | ₩31,067 | ₩32,007 | +2.74% | 56.1만 |
|---|
| 2026.05.15 | ₩30,006 | ₩31,607 | ₩30,006 | ₩31,247 | +4.14% | 61.7만 |
|---|
| 2026.05.14 | ₩29,312 | ₩30,526 | ₩29,152 | ₩30,019 | +2.41% | 54.3만 |
|---|
| 2026.05.13 | ₩30,473 | ₩31,047 | ₩29,259 | ₩29,379 | -3.59% | 83.6만 |
|---|
| 2026.05.12 | ₩28,698 | ₩30,713 | ₩28,685 | ₩30,700 | +6.97% | 74.9만 |
|---|
| 2026.05.11 | ₩30,033 | ₩30,793 | ₩28,825 | ₩29,592 | -1.47% | 85.5만 |
|---|
| 2026.05.08 | ₩32,608 | ₩32,821 | ₩27,991 | ₩29,899 | -8.31% | 178.9만 |
|---|
| 2026.05.07 | ₩37,918 | ₩39,212 | ₩37,384 | ₩37,397 | -1.37% | 38.1만 |
|---|
| 2026.05.06 | ₩39,239 | ₩39,239 | ₩37,664 | ₩38,318 | -2.35% | 22.1만 |
|---|
| 2026.05.05 | ₩38,024 | ₩38,752 | ₩37,878 | ₩38,718 | +1.82% | 25.7만 |
|---|
| 2026.05.04 | ₩38,144 | ₩38,785 | ₩37,584 | ₩37,931 | -0.56% | 23.9만 |
|---|
| 2026.05.01 | ₩39,532 | ₩39,659 | ₩38,305 | ₩38,331 | -3.04% | 21.1만 |
|---|
| 2026.04.30 | ₩38,758 | ₩39,425 | ₩38,645 | ₩39,118 | +0.93% | 22.4만 |
|---|
| 2026.04.29 | ₩40,079 | ₩40,599 | ₩38,932 | ₩39,265 | -2.03% | 31.8만 |
|---|
| 2026.04.28 | ₩40,359 | ₩41,573 | ₩40,132 | ₩40,466 | +0.26% | 29.5만 |
|---|
| 2026.04.27 | ₩38,451 | ₩40,493 | ₩38,371 | ₩39,892 | +3.75% | 48.1만 |
|---|
| 2026.04.24 | ₩36,970 | ₩39,132 | ₩36,290 | ₩39,052 | +5.63% | 46.1만 |
|---|
| 2026.04.23 | ₩36,877 | ₩38,345 | ₩36,604 | ₩37,317 | +1.19% | 36.8만 |
|---|
| 2026.04.22 | ₩35,956 | ₩36,824 | ₩35,556 | ₩36,784 | +2.30% | 26.3만 |
|---|
| 2026.04.21 | ₩36,610 | ₩36,610 | ₩35,690 | ₩35,890 | -1.97% | 20.3만 |
|---|
| 2026.04.20 | ₩36,477 | ₩38,331 | ₩36,290 | ₩36,437 | -0.11% | 32.4만 |
|---|
| 2026.04.17 | ₩36,023 | ₩37,050 | ₩35,943 | ₩36,317 | +0.81% | 32.1만 |
|---|
| 2026.04.16 | ₩35,476 | ₩36,450 | ₩35,156 | ₩36,410 | +2.63% | 22.1만 |
|---|
| 2026.04.15 | ₩35,209 | ₩35,850 | ₩35,209 | ₩35,596 | +1.10% | 19.8만 |
|---|
| 2026.04.14 | ₩35,516 | ₩35,956 | ₩35,068 | ₩35,183 | -0.94% | 24.7만 |
|---|
| 2026.04.13 | ₩34,876 | ₩35,716 | ₩34,869 | ₩35,636 | +2.18% | 20.9만 |
|---|
| 2026.04.10 | ₩35,930 | ₩35,930 | ₩34,609 | ₩34,902 | -2.86% | 20.9만 |
|---|
| 2026.04.09 | ₩35,263 | ₩36,930 | ₩35,263 | ₩36,103 | +2.38% | 34.4만 |
|---|
| 2026.04.08 | ₩35,730 | ₩36,143 | ₩35,343 | ₩35,516 | -0.60% | 18.9만 |
|---|
| 2026.04.07 | ₩35,249 | ₩35,716 | ₩35,129 | ₩35,436 | +0.53% | 18만 |
|---|
| 2026.04.06 | ₩34,756 | ₩35,623 | ₩34,422 | ₩35,529 | +2.23% | 16.7만 |
|---|
| 2026.04.02 | ₩33,328 | ₩35,089 | ₩32,754 | ₩34,942 | +4.84% | 39.4만 |
|---|
| 2026.04.01 | ₩35,009 | ₩35,183 | ₩33,582 | ₩33,608 | -4.00% | 35.8만 |
|---|
| 2026.03.31 | ₩35,663 | ₩35,783 | ₩34,636 | ₩35,022 | -1.80% | 41.6만 |
|---|
| 2026.03.30 | ₩34,836 | ₩35,289 | ₩34,529 | ₩35,036 | +0.57% | 23.7만 |
|---|
| 2026.03.27 | ₩35,383 | ₩35,671 | ₩34,302 | ₩34,435 | -2.68% | 19.6만 |
|---|
| 2026.03.26 | ₩35,103 | ₩35,650 | ₩35,076 | ₩35,343 | +0.68% | 17만 |
|---|
| 2026.03.25 | ₩36,130 | ₩36,290 | ₩35,089 | ₩35,209 | -2.55% | 19.5만 |
|---|
| 2026.03.24 | ₩35,196 | ₩35,943 | ₩34,969 | ₩35,556 | +1.02% | 15.5만 |
|---|
| 2026.03.23 | ₩34,716 | ₩36,357 | ₩34,596 | ₩35,730 | +2.92% | 35.4만 |
|---|
| 2026.03.20 | ₩34,809 | ₩35,163 | ₩33,461 | ₩34,222 | -1.69% | 51.3만 |
|---|
| 2026.03.19 | ₩36,570 | ₩36,837 | ₩34,969 | ₩35,516 | -2.88% | 38.1만 |
|---|
| 2026.03.18 | ₩37,357 | ₩37,424 | ₩36,197 | ₩36,397 | -2.57% | 18.7만 |
|---|
| 2026.03.17 | ₩38,305 | ₩38,838 | ₩37,420 | ₩37,451 | -2.23% | 21만 |
|---|
| 2026.03.16 | ₩38,131 | ₩38,692 | ₩37,811 | ₩37,958 | -0.45% | 31.6만 |
|---|
| 2026.03.13 | ₩37,931 | ₩38,265 | ₩36,742 | ₩37,664 | -0.70% | 27.2만 |
|---|
| 2026.03.12 | ₩35,543 | ₩37,571 | ₩35,356 | ₩37,544 | +5.63% | 51.4만 |
|---|
| 2026.03.11 | ₩34,849 | ₩36,437 | ₩34,849 | ₩35,756 | +2.60% | 44.6만 |
|---|
| 2026.03.10 | ₩36,997 | ₩37,557 | ₩35,436 | ₩35,436 | -4.22% | 37.6만 |
|---|
| 2026.03.09 | ₩38,571 | ₩38,571 | ₩34,195 | ₩36,143 | -6.30% | 51.1만 |
|---|
| 2026.03.06 | ₩35,516 | ₩36,143 | ₩34,956 | ₩35,863 | +0.98% | 31만 |
|---|
| 2026.03.05 | ₩37,357 | ₩37,691 | ₩35,436 | ₩35,996 | -3.64% | 25.6만 |
|---|
| 2026.03.04 | ₩37,611 | ₩38,852 | ₩36,410 | ₩37,611 | 0.00% | 46.8만 |
|---|
| 2026.03.03 | ₩37,704 | ₩38,024 | ₩36,543 | ₩37,371 | -0.88% | 26.4만 |
|---|
| 2026.03.02 | ₩37,077 | ₩38,765 | ₩36,817 | ₩38,465 | +3.74% | 25.6만 |
|---|
| 2026.02.27 | ₩37,010 | ₩37,331 | ₩35,796 | ₩37,184 | +0.47% | 41.6만 |
|---|
| 2026.02.26 | ₩36,570 | ₩38,144 | ₩36,477 | ₩37,237 | +1.82% | 43.7만 |
|---|
| 2026.02.25 | ₩36,797 | ₩36,890 | ₩35,409 | ₩36,370 | -1.16% | 36.9만 |
|---|
| 2026.02.24 | ₩34,382 | ₩37,197 | ₩33,208 | ₩36,904 | +7.33% | 70.3만 |
|---|
| 2026.02.23 | ₩32,274 | ₩32,674 | ₩31,247 | ₩31,300 | -3.02% | 27만 |
|---|
| 2026.02.20 | ₩33,155 | ₩33,335 | ₩31,814 | ₩32,154 | -3.02% | 31만 |
|---|
| 2026.02.19 | ₩32,327 | ₩33,782 | ₩31,941 | ₩32,501 | +0.54% | 39.9만 |
|---|
| 2026.02.18 | ₩32,741 | ₩32,741 | ₩31,113 | ₩32,421 | -0.98% | 40.9만 |
|---|
| 2026.02.17 | ₩32,594 | ₩34,002 | ₩31,927 | ₩32,861 | +0.82% | 60.2만 |
|---|
| 2026.02.13 | ₩33,315 | ₩33,508 | ₩32,688 | ₩33,115 | -0.60% | 24.5만 |
|---|
| 2026.02.12 | ₩34,009 | ₩34,513 | ₩33,135 | ₩33,755 | -0.75% | 21.2만 |
|---|
| 2026.02.11 | ₩33,488 | ₩33,875 | ₩32,528 | ₩33,835 | +1.04% | 24.5만 |
|---|
| 2026.02.10 | ₩33,061 | ₩33,275 | ₩32,327 | ₩33,235 | +0.52% | 42.6만 |
|---|
| 2026.02.09 | ₩35,263 | ₩35,623 | ₩33,221 | ₩33,461 | -5.11% | 32.7만 |
|---|
| 2026.02.06 | ₩35,796 | ₩36,490 | ₩34,882 | ₩35,409 | -1.08% | 33.2만 |
|---|
| 2026.02.05 | ₩35,543 | ₩36,690 | ₩35,183 | ₩35,529 | -0.04% | 24.6만 |
|---|
| 2026.02.04 | ₩35,556 | ₩35,800 | ₩34,922 | ₩35,409 | -0.41% | 20.7만 |
|---|
| 2026.02.03 | ₩35,529 | ₩36,490 | ₩35,156 | ₩35,409 | -0.34% | 29.1만 |
|---|
| 2026.02.02 | ₩34,782 | ₩35,956 | ₩34,756 | ₩35,436 | +1.88% | 18.9만 |
|---|
| 2026.01.30 | ₩34,929 | ₩35,396 | ₩34,382 | ₩34,782 | -0.42% | 22.3만 |
|---|
| 2026.01.29 | ₩34,689 | ₩35,743 | ₩34,562 | ₩35,276 | +1.69% | 20.8만 |
|---|
| 2026.01.28 | ₩33,715 | ₩34,798 | ₩33,568 | ₩34,315 | +1.78% | 18.9만 |
|---|
| 2026.01.27 | ₩34,315 | ₩34,742 | ₩33,488 | ₩33,888 | -1.24% | 22.2만 |
|---|
| 2026.01.26 | ₩34,022 | ₩35,329 | ₩33,902 | ₩34,542 | +1.53% | 18.8만 |
|---|
| 2026.01.23 | ₩34,956 | ₩34,956 | ₩33,421 | ₩34,009 | -2.71% | 24.2만 |
|---|
| 2026.01.22 | ₩34,382 | ₩34,889 | ₩33,955 | ₩34,556 | +0.50% | 22.8만 |
|---|
| 2026.01.21 | ₩34,569 | ₩34,996 | ₩33,848 | ₩34,596 | +0.08% | 24.2만 |
|---|
| 2026.01.20 | ₩34,822 | ₩35,583 | ₩34,169 | ₩34,249 | -1.65% | 22만 |
|---|
| 2026.01.16 | ₩34,435 | ₩35,676 | ₩34,417 | ₩34,849 | +1.20% | 28.1만 |
|---|
| 2026.01.15 | ₩34,636 | ₩35,529 | ₩34,462 | ₩34,489 | -0.42% | 28.1만 |
|---|
| 2026.01.14 | ₩34,035 | ₩34,929 | ₩34,035 | ₩34,689 | +1.92% | 38.9만 |
|---|
| 2026.01.13 | ₩35,716 | ₩35,903 | ₩33,848 | ₩33,995 | -4.82% | 30만 |
|---|
| 2026.01.12 | ₩35,423 | ₩36,083 | ₩35,076 | ₩35,743 | +0.90% | 25.8만 |
|---|
| 2026.01.09 | ₩36,370 | ₩36,503 | ₩35,423 | ₩35,489 | -2.42% | 23.7만 |
|---|
| 2026.01.08 | ₩35,463 | ₩36,690 | ₩35,249 | ₩36,330 | +2.45% | 29.5만 |
|---|
| 2026.01.07 | ₩34,889 | ₩35,943 | ₩34,115 | ₩35,289 | +1.15% | 47.4만 |
|---|
| 2026.01.06 | ₩35,796 | ₩36,650 | ₩33,185 | ₩35,036 | -2.12% | 75.9만 |
|---|
| 2026.01.05 | ₩35,836 | ₩36,764 | ₩35,383 | ₩35,916 | +0.22% | 43.9만 |
|---|
| 2026.01.02 | ₩38,438 | ₩38,438 | ₩35,369 | ₩36,397 | -5.31% | 51.1만 |
|---|
| 2025.12.31 | ₩38,665 | ₩39,092 | ₩38,251 | ₩39,038 | +0.97% | 28.9만 |
|---|
| 2025.12.30 | ₩39,158 | ₩39,319 | ₩38,625 | ₩39,078 | -0.20% | 13.9만 |
|---|
| 2025.12.29 | ₩38,758 | ₩39,579 | ₩38,451 | ₩39,412 | +1.69% | 21.3만 |
|---|
| 2025.12.26 | ₩39,826 | ₩39,826 | ₩38,506 | ₩38,678 | -2.88% | 15.4만 |
|---|
| 2025.12.24 | ₩40,012 | ₩40,278 | ₩39,185 | ₩39,732 | -0.70% | 9.3만 |
|---|
| 2025.12.23 | ₩39,479 | ₩40,293 | ₩39,332 | ₩40,253 | +1.96% | 15.7만 |
|---|
| 2025.12.22 | ₩39,239 | ₩39,986 | ₩38,705 | ₩39,505 | +0.68% | 24.3만 |
|---|
| 2025.12.19 | ₩39,652 | ₩40,413 | ₩38,144 | ₩38,638 | -2.56% | 61.6만 |
|---|
| 2025.12.18 | ₩38,972 | ₩40,785 | ₩38,874 | ₩39,906 | +2.40% | 40.7만 |
|---|
| 2025.12.17 | ₩38,945 | ₩39,439 | ₩38,451 | ₩39,279 | +0.86% | 22.7만 |
|---|
| 2025.12.16 | ₩38,785 | ₩39,719 | ₩38,558 | ₩38,785 | 0.00% | 24.6만 |
|---|
| 2025.12.15 | ₩39,145 | ₩40,106 | ₩38,725 | ₩39,452 | +0.78% | 37.8만 |
|---|
| 2025.12.12 | ₩38,531 | ₩39,165 | ₩37,844 | ₩38,798 | +0.69% | 28.6만 |
|---|
| 2025.12.11 | ₩36,890 | ₩38,692 | ₩36,890 | ₩38,411 | +4.12% | 28.8만 |
|---|
| 2025.12.10 | ₩37,117 | ₩37,718 | ₩36,583 | ₩36,624 | -1.33% | 30.5만 |
|---|
| 2025.12.09 | ₩36,957 | ₩38,225 | ₩36,730 | ₩37,624 | +1.81% | 25.2만 |
|---|
| 2025.12.08 | ₩36,010 | ₩37,077 | ₩35,623 | ₩36,730 | +2.00% | 48.3만 |
|---|
| 2025.12.05 | ₩37,504 | ₩37,804 | ₩34,616 | ₩35,663 | -4.91% | 55.8만 |
|---|
| 2025.12.04 | ₩38,038 | ₩38,398 | ₩37,718 | ₩37,784 | -0.67% | 23.4만 |
|---|
| 2025.12.03 | ₩38,024 | ₩38,185 | ₩36,223 | ₩37,557 | -1.23% | 44만 |
|---|
| 2025.12.02 | ₩38,211 | ₩38,558 | ₩37,611 | ₩37,624 | -1.54% | 30.9만 |
|---|
| 2025.12.01 | ₩38,772 | ₩39,118 | ₩37,611 | ₩38,118 | -1.69% | 28.8만 |
|---|
| 2025.11.28 | ₩38,425 | ₩39,038 | ₩38,171 | ₩38,758 | +0.87% | 14.3만 |
|---|
| 2025.11.26 | ₩38,758 | ₩38,892 | ₩37,938 | ₩38,185 | -1.48% | 23.4만 |
|---|
| 2025.11.25 | ₩37,758 | ₩38,892 | ₩37,758 | ₩38,451 | +1.84% | 32.9만 |
|---|
| 2025.11.24 | ₩36,717 | ₩38,501 | ₩35,863 | ₩37,691 | +2.65% | 89.5만 |
|---|
| 2025.11.21 | ₩35,209 | ₩36,724 | ₩34,489 | ₩36,157 | +2.69% | 49.7만 |
|---|
| 2025.11.20 | ₩37,931 | ₩38,438 | ₩34,602 | ₩34,996 | -7.74% | 83.1만 |
|---|
| 2025.11.19 | ₩39,132 | ₩39,532 | ₩37,371 | ₩37,811 | -3.38% | 41.7만 |
|---|
| 2025.11.18 | ₩39,732 | ₩40,226 | ₩38,772 | ₩38,958 | -1.95% | 50.5만 |
|---|
| 2025.11.17 | ₩41,800 | ₩42,667 | ₩40,092 | ₩40,266 | -3.67% | 54.1만 |
|---|
| 2025.11.14 | ₩39,812 | ₩42,200 | ₩39,625 | ₩41,547 | +4.36% | 58.4만 |
|---|
| 2025.11.13 | ₩39,665 | ₩41,493 | ₩39,625 | ₩41,146 | +3.73% | 59.1만 |
|---|
| 2025.11.12 | ₩39,759 | ₩41,025 | ₩39,572 | ₩39,786 | +0.07% | 50.2만 |
|---|
| 2025.11.11 | ₩38,665 | ₩39,465 | ₩38,185 | ₩39,399 | +1.90% | 38.3만 |
|---|
| 2025.11.10 | ₩40,026 | ₩40,573 | ₩36,870 | ₩38,571 | -3.63% | 72.4만 |
|---|
| 2025.11.07 | ₩37,424 | ₩39,972 | ₩36,984 | ₩39,412 | +5.31% | 82.9만 |
|---|
| 2025.11.06 | ₩35,783 | ₩37,344 | ₩34,355 | ₩37,157 | +3.84% | 90.4만 |
|---|
| 2025.11.05 | ₩31,927 | ₩33,248 | ₩31,771 | ₩33,035 | +3.47% | 37.4만 |
|---|
| 2025.11.04 | ₩30,753 | ₩32,034 | ₩30,713 | ₩31,900 | +3.73% | 21.8만 |
|---|
| 2025.11.03 | ₩31,554 | ₩32,127 | ₩30,846 | ₩30,993 | -1.78% | 31만 |
|---|
| 2025.10.31 | ₩31,634 | ₩32,688 | ₩31,220 | ₩31,527 | -0.34% | 32.5만 |
|---|
| 2025.10.30 | ₩30,940 | ₩31,807 | ₩30,913 | ₩31,127 | +0.60% | 23.4만 |
|---|
| 2025.10.29 | ₩30,873 | ₩31,367 | ₩30,380 | ₩30,780 | -0.30% | 31.4만 |
|---|
| 2025.10.28 | ₩31,353 | ₩31,674 | ₩30,686 | ₩30,806 | -1.74% | 28만 |
|---|
| 2025.10.27 | ₩32,381 | ₩32,805 | ₩31,207 | ₩31,393 | -3.05% | 21.3만 |
|---|
| 2025.10.24 | ₩32,581 | ₩33,095 | ₩32,207 | ₩32,568 | -0.04% | 26만 |
|---|
| 2025.10.23 | ₩31,700 | ₩32,541 | ₩31,207 | ₩32,061 | +1.14% | 31.7만 |
|---|
| 2025.10.22 | ₩30,286 | ₩31,220 | ₩30,086 | ₩31,193 | +3.00% | 37.3만 |
|---|
| 2025.10.21 | ₩30,980 | ₩30,980 | ₩30,219 | ₩30,513 | -1.51% | 27.7만 |
|---|
| 2025.10.20 | ₩30,726 | ₩30,980 | ₩30,219 | ₩30,967 | +0.78% | 52.4만 |
|---|
| 2025.10.17 | ₩31,874 | ₩32,114 | ₩30,526 | ₩30,646 | -3.85% | 44.9만 |
|---|
| 2025.10.16 | ₩35,476 | ₩35,667 | ₩31,794 | ₩31,941 | -9.97% | 63.4만 |
|---|
| 2025.10.15 | ₩37,090 | ₩37,090 | ₩34,996 | ₩35,970 | -3.02% | 63.3만 |
|---|
| 2025.10.14 | ₩33,822 | ₩37,357 | ₩33,662 | ₩37,131 | +9.78% | 125.5만 |
|---|
| 2025.10.13 | ₩33,808 | ₩34,235 | ₩32,981 | ₩33,582 | -0.67% | 34.4만 |
|---|
| 2025.10.10 | ₩34,182 | ₩34,522 | ₩33,268 | ₩33,808 | -1.09% | 40.7만 |
|---|