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 | ₩47,081 | ₩47,535 | ₩46,386 | ₩46,546 | -1.14% | 14.8만 |
| 2026.10.08 | ₩45,918 | ₩47,174 | ₩45,731 | ₩47,081 | +2.53% | 29.8만 |
| 2026.10.07 | ₩45,317 | ₩46,586 | ₩43,913 | ₩46,159 | +1.86% | 16.1만 |
| 2026.10.06 | ₩45,651 | ₩46,319 | ₩45,290 | ₩45,664 | +0.03% | 13.5만 |
| 2026.10.05 | ₩45,437 | ₩46,072 | ₩45,290 | ₩45,424 | -0.03% | 24.6만 |
| 2026.10.02 | ₩45,303 | ₩45,891 | ₩45,196 | ₩45,424 | +0.27% | 20.2만 |
| 2026.10.01 | ₩44,515 | ₩45,664 | ₩44,515 | ₩45,210 | +1.56% | 46.6만 |
| 2026.09.30 | ₩44,555 | ₩44,702 | ₩43,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,301 |
| -0.57% |
| 43.3만 |
| 2026.09.29 | ₩44,047 | ₩44,942 | ₩44,047 | ₩44,755 | +1.61% | 31.7만 |
|---|
| 2026.09.28 | ₩44,648 | ₩45,049 | ₩44,221 | ₩44,448 | -0.45% | 16.9만 |
|---|
| 2026.09.25 | ₩44,648 | ₩44,715 | ₩43,780 | ₩44,461 | -0.42% | 33.3만 |
|---|
| 2026.09.24 | ₩44,341 | ₩45,023 | ₩44,121 | ₩44,341 | 0.00% | 22.4만 |
|---|
| 2026.09.23 | ₩44,501 | ₩44,829 | ₩43,713 | ₩44,194 | -0.69% | 24.8만 |
|---|
| 2026.09.22 | ₩45,637 | ₩45,878 | ₩44,675 | ₩44,769 | -1.90% | 23.8만 |
|---|
| 2026.09.21 | ₩46,292 | ₩46,666 | ₩45,530 | ₩45,637 | -1.41% | 17.7만 |
|---|
| 2026.09.18 | ₩46,773 | ₩47,268 | ₩45,871 | ₩45,998 | -1.66% | 71.6만 |
|---|
| 2026.09.17 | ₩47,121 | ₩47,522 | ₩46,192 | ₩47,335 | +0.45% | 56.5만 |
|---|
| 2026.09.16 | ₩46,225 | ₩47,174 | ₩46,225 | ₩46,720 | +1.07% | 19.6만 |
|---|
| 2026.09.15 | ₩46,185 | ₩46,780 | ₩45,303 | ₩46,479 | +0.64% | 19.4만 |
|---|
| 2026.09.14 | ₩46,706 | ₩47,441 | ₩46,640 | ₩46,894 | +0.40% | 16.4만 |
|---|
| 2026.09.11 | ₩46,640 | ₩46,640 | ₩45,437 | ₩46,212 | -0.92% | 40.4만 |
|---|
| 2026.09.10 | ₩46,092 | ₩46,626 | ₩45,677 | ₩46,145 | +0.12% | 17.7만 |
|---|
| 2026.09.09 | ₩45,397 | ₩46,614 | ₩44,769 | ₩45,504 | +0.24% | 22.8만 |
|---|
| 2026.09.08 | ₩45,236 | ₩46,613 | ₩44,495 | ₩46,025 | +1.74% | 24만 |
|---|
| 2026.09.04 | ₩46,132 | ₩46,559 | ₩44,862 | ₩45,370 | -1.65% | 47만 |
|---|
| 2026.09.03 | ₩46,546 | ₩47,214 | ₩46,493 | ₩46,693 | +0.32% | 20.6만 |
|---|
| 2026.09.02 | ₩45,637 | ₩46,693 | ₩45,604 | ₩45,905 | +0.59% | 24.3만 |
|---|
| 2026.09.01 | ₩45,370 | ₩45,971 | ₩44,862 | ₩45,063 | -0.68% | 18.6만 |
|---|
| 2026.08.31 | ₩45,216 | ₩46,160 | ₩44,646 | ₩44,929 | -0.64% | 23만 |
|---|
| 2026.08.28 | ₩45,624 | ₩46,332 | ₩45,223 | ₩45,250 | -0.82% | 19.5만 |
|---|
| 2026.08.27 | ₩45,103 | ₩45,871 | ₩44,849 | ₩45,637 | +1.19% | 21.3만 |
|---|
| 2026.08.26 | ₩45,651 | ₩46,306 | ₩44,882 | ₩45,998 | +0.76% | 18.2만 |
|---|
| 2026.08.25 | ₩46,145 | ₩46,559 | ₩45,036 | ₩45,704 | -0.96% | 30.4만 |
|---|
| 2026.08.24 | ₩45,437 | ₩47,610 | ₩45,397 | ₩46,225 | +1.74% | 29.6만 |
|---|
| 2026.08.21 | ₩44,889 | ₩45,718 | ₩44,801 | ₩45,223 | +0.74% | 25.5만 |
|---|
| 2026.08.20 | ₩44,087 | ₩45,116 | ₩43,352 | ₩44,942 | +1.94% | 21.6만 |
|---|
| 2026.08.19 | ₩45,103 | ₩45,551 | ₩44,385 | ₩44,542 | -1.24% | 17.6만 |
|---|
| 2026.08.18 | ₩46,105 | ₩46,720 | ₩44,949 | ₩45,023 | -2.35% | 23.6만 |
|---|
| 2026.08.17 | ₩45,343 | ₩46,319 | ₩45,223 | ₩45,664 | +0.71% | 32.9만 |
|---|
| 2026.08.14 | ₩44,488 | ₩45,397 | ₩44,318 | ₩45,383 | +2.01% | 28.5만 |
|---|
| 2026.08.13 | ₩44,354 | ₩44,889 | ₩43,619 | ₩44,461 | +0.24% | 28.6만 |
|---|
| 2026.08.12 | ₩42,737 | ₩44,488 | ₩42,737 | ₩44,047 | +3.06% | 36.4만 |
|---|
| 2026.08.11 | ₩43,740 | ₩44,702 | ₩42,978 | ₩43,005 | -1.68% | 28.6만 |
|---|
| 2026.08.10 | ₩43,446 | ₩43,847 | ₩42,671 | ₩43,713 | +0.62% | 43.5만 |
|---|
| 2026.08.07 | ₩46,519 | ₩46,519 | ₩43,165 | ₩43,753 | -5.95% | 40.1만 |
|---|
| 2026.08.06 | ₩46,159 | ₩48,778 | ₩41,628 | ₩47,054 | +1.94% | 106.5만 |
|---|
| 2026.08.05 | ₩40,238 | ₩40,833 | ₩40,051 | ₩40,399 | +0.40% | 28.3만 |
|---|
| 2026.08.04 | ₩39,450 | ₩40,292 | ₩39,062 | ₩39,824 | +0.95% | 30.1만 |
|---|
| 2026.08.03 | ₩39,624 | ₩40,452 | ₩39,584 | ₩40,385 | +1.92% | 37.2만 |
|---|
| 2026.07.31 | ₩39,383 | ₩39,704 | ₩38,889 | ₩39,249 | -0.34% | 23.4만 |
|---|
| 2026.07.30 | ₩39,276 | ₩40,265 | ₩38,261 | ₩40,051 | +1.97% | 77.3만 |
|---|
| 2026.07.29 | ₩39,343 | ₩40,292 | ₩39,169 | ₩39,878 | +1.36% | 25만 |
|---|
| 2026.07.28 | ₩38,648 | ₩40,005 | ₩38,648 | ₩39,944 | +3.35% | 32.9만 |
|---|
| 2026.07.27 | ₩37,232 | ₩38,448 | ₩37,232 | ₩38,140 | +2.44% | 24.8만 |
|---|
| 2026.07.24 | ₩35,321 | ₩37,419 | ₩35,321 | ₩37,178 | +5.26% | 23.1만 |
|---|
| 2026.07.23 | ₩35,133 | ₩35,374 | ₩34,345 | ₩35,120 | -0.04% | 24.2만 |
|---|
| 2026.07.22 | ₩35,708 | ₩35,708 | ₩34,813 | ₩35,053 | -1.83% | 19.2만 |
|---|
| 2026.07.21 | ₩36,109 | ₩37,004 | ₩35,657 | ₩36,042 | -0.19% | 22만 |
|---|
| 2026.07.20 | ₩35,815 | ₩37,285 | ₩35,815 | ₩36,657 | +2.35% | 25.8만 |
|---|
| 2026.07.17 | ₩35,842 | ₩36,563 | ₩35,842 | ₩36,136 | +0.82% | 21.9만 |
|---|
| 2026.07.16 | ₩34,973 | ₩36,069 | ₩34,973 | ₩35,494 | +1.49% | 21.5만 |
|---|
| 2026.07.15 | ₩37,058 | ₩37,058 | ₩34,557 | ₩35,080 | -5.34% | 32.1만 |
|---|
| 2026.07.14 | ₩37,365 | ₩37,980 | ₩36,750 | ₩36,750 | -1.65% | 23.7만 |
|---|
| 2026.07.13 | ₩37,806 | ₩38,060 | ₩37,044 | ₩37,940 | +0.35% | 26.9만 |
|---|
| 2026.07.10 | ₩36,603 | ₩37,566 | ₩36,136 | ₩37,499 | +2.45% | 20.6만 |
|---|
| 2026.07.09 | ₩36,497 | ₩36,497 | ₩35,815 | ₩36,243 | -0.70% | 21.8만 |
|---|
| 2026.07.08 | ₩36,256 | ₩36,684 | ₩35,824 | ₩36,416 | +0.44% | 20.6만 |
|---|
| 2026.07.07 | ₩36,938 | ₩37,392 | ₩35,975 | ₩36,350 | -1.59% | 24.5만 |
|---|
| 2026.07.06 | ₩36,243 | ₩36,750 | ₩35,915 | ₩36,657 | +1.14% | 26.8만 |
|---|
| 2026.07.02 | ₩36,082 | ₩37,158 | ₩35,615 | ₩36,243 | +0.44% | 39.7만 |
|---|
| 2026.07.01 | ₩35,334 | ₩36,136 | ₩35,073 | ₩35,828 | +1.40% | 46만 |
|---|
| 2026.06.30 | ₩35,147 | ₩35,280 | ₩34,182 | ₩34,853 | -0.84% | 46.7만 |
|---|
| 2026.06.29 | ₩34,398 | ₩35,361 | ₩33,724 | ₩35,147 | +2.18% | 45.1만 |
|---|
| 2026.06.26 | ₩32,768 | ₩34,586 | ₩32,768 | ₩34,559 | +5.46% | 141만 |
|---|
| 2026.06.25 | ₩33,369 | ₩34,278 | ₩32,026 | ₩32,514 | -2.56% | 48.9만 |
|---|
| 2026.06.24 | ₩33,262 | ₩34,358 | ₩32,447 | ₩34,131 | +2.61% | 58.2만 |
|---|
| 2026.06.23 | ₩32,274 | ₩33,463 | ₩32,086 | ₩33,343 | +3.31% | 40.2만 |
|---|
| 2026.06.22 | ₩31,098 | ₩33,129 | ₩30,790 | ₩31,792 | +2.23% | 56만 |
|---|
| 2026.06.18 | ₩31,111 | ₩31,532 | ₩30,830 | ₩31,098 | -0.04% | 64.9만 |
|---|
| 2026.06.17 | ₩30,496 | ₩31,164 | ₩30,496 | ₩30,964 | +1.53% | 32.4만 |
|---|
| 2026.06.16 | ₩30,162 | ₩30,884 | ₩30,162 | ₩30,830 | +2.22% | 38.6만 |
|---|
| 2026.06.15 | ₩29,841 | ₩30,363 | ₩29,567 | ₩29,801 | -0.13% | 38.2만 |
|---|
| 2026.06.12 | ₩30,028 | ₩30,209 | ₩29,547 | ₩30,002 | -0.09% | 24.8만 |
|---|
| 2026.06.11 | ₩29,828 | ₩30,416 | ₩29,721 | ₩29,828 | 0.00% | 34.1만 |
|---|
| 2026.06.10 | ₩29,213 | ₩30,222 | ₩29,200 | ₩29,668 | +1.56% | 36.6만 |
|---|
| 2026.06.09 | ₩29,066 | ₩29,681 | ₩28,786 | ₩28,893 | -0.60% | 36만 |
|---|
| 2026.06.08 | ₩29,173 | ₩29,701 | ₩28,772 | ₩28,772 | -1.37% | 31.2만 |
|---|
| 2026.06.05 | ₩28,906 | ₩29,708 | ₩28,746 | ₩29,614 | +2.45% | 56.7만 |
|---|
| 2026.06.04 | ₩27,970 | ₩29,193 | ₩27,783 | ₩28,358 | +1.39% | 72.2만 |
|---|
| 2026.06.03 | ₩27,837 | ₩28,211 | ₩27,369 | ₩27,904 | +0.24% | 63.8만 |
|---|
| 2026.06.02 | ₩28,518 | ₩28,899 | ₩28,011 | ₩28,331 | -0.66% | 70만 |
|---|
| 2026.06.01 | ₩29,240 | ₩29,788 | ₩28,558 | ₩28,572 | -2.29% | 56.1만 |
|---|
| 2026.05.29 | ₩29,387 | ₩29,628 | ₩28,659 | ₩28,973 | -1.41% | 48.2만 |
|---|
| 2026.05.28 | ₩29,440 | ₩30,082 | ₩29,213 | ₩29,400 | -0.14% | 30.9만 |
|---|
| 2026.05.27 | ₩30,349 | ₩30,576 | ₩29,394 | ₩29,614 | -2.42% | 39.8만 |
|---|
| 2026.05.26 | ₩30,670 | ₩31,178 | ₩30,055 | ₩30,216 | -1.48% | 33.8만 |
|---|
| 2026.05.22 | ₩31,031 | ₩31,485 | ₩30,563 | ₩30,576 | -1.46% | 31.4만 |
|---|
| 2026.05.21 | ₩31,926 | ₩32,728 | ₩30,951 | ₩31,338 | -1.84% | 50.3만 |
|---|
| 2026.05.20 | ₩30,910 | ₩31,338 | ₩30,221 | ₩31,098 | +0.61% | 74.9만 |
|---|
| 2026.05.19 | ₩32,594 | ₩32,594 | ₩30,790 | ₩30,937 | -5.08% | 51.8만 |
|---|
| 2026.05.18 | ₩31,204 | ₩32,701 | ₩31,118 | ₩32,060 | +2.74% | 56.1만 |
|---|
| 2026.05.15 | ₩30,055 | ₩31,659 | ₩30,055 | ₩31,298 | +4.14% | 61.7만 |
|---|
| 2026.05.14 | ₩29,360 | ₩30,576 | ₩29,200 | ₩30,069 | +2.41% | 54.3만 |
|---|
| 2026.05.13 | ₩30,523 | ₩31,098 | ₩29,307 | ₩29,427 | -3.59% | 83.6만 |
|---|
| 2026.05.12 | ₩28,746 | ₩30,763 | ₩28,732 | ₩30,750 | +6.97% | 74.9만 |
|---|
| 2026.05.11 | ₩30,082 | ₩30,844 | ₩28,872 | ₩29,641 | -1.47% | 85.5만 |
|---|
| 2026.05.08 | ₩32,661 | ₩32,875 | ₩28,037 | ₩29,948 | -8.31% | 178.9만 |
|---|
| 2026.05.07 | ₩37,980 | ₩39,276 | ₩37,445 | ₩37,459 | -1.37% | 38.1만 |
|---|
| 2026.05.06 | ₩39,303 | ₩39,303 | ₩37,726 | ₩38,381 | -2.35% | 22.1만 |
|---|
| 2026.05.05 | ₩38,087 | ₩38,815 | ₩37,940 | ₩38,782 | +1.82% | 25.7만 |
|---|
| 2026.05.04 | ₩38,207 | ₩38,849 | ₩37,646 | ₩37,993 | -0.56% | 23.9만 |
|---|
| 2026.05.01 | ₩39,597 | ₩39,724 | ₩38,367 | ₩38,394 | -3.04% | 21.1만 |
|---|
| 2026.04.30 | ₩38,822 | ₩39,490 | ₩38,708 | ₩39,183 | +0.93% | 22.4만 |
|---|
| 2026.04.29 | ₩40,145 | ₩40,666 | ₩38,996 | ₩39,330 | -2.03% | 31.8만 |
|---|
| 2026.04.28 | ₩40,425 | ₩41,642 | ₩40,198 | ₩40,532 | +0.26% | 29.5만 |
|---|
| 2026.04.27 | ₩38,514 | ₩40,559 | ₩38,434 | ₩39,958 | +3.75% | 48.1만 |
|---|
| 2026.04.24 | ₩37,031 | ₩39,196 | ₩36,350 | ₩39,116 | +5.63% | 46.1만 |
|---|
| 2026.04.23 | ₩36,938 | ₩38,408 | ₩36,664 | ₩37,379 | +1.19% | 36.8만 |
|---|
| 2026.04.22 | ₩36,015 | ₩36,884 | ₩35,615 | ₩36,844 | +2.30% | 26.3만 |
|---|
| 2026.04.21 | ₩36,670 | ₩36,670 | ₩35,748 | ₩35,949 | -1.97% | 20.3만 |
|---|
| 2026.04.20 | ₩36,537 | ₩38,394 | ₩36,350 | ₩36,497 | -0.11% | 32.4만 |
|---|
| 2026.04.17 | ₩36,082 | ₩37,111 | ₩36,002 | ₩36,376 | +0.81% | 32.1만 |
|---|
| 2026.04.16 | ₩35,534 | ₩36,510 | ₩35,214 | ₩36,470 | +2.63% | 22.1만 |
|---|
| 2026.04.15 | ₩35,267 | ₩35,909 | ₩35,267 | ₩35,655 | +1.10% | 19.8만 |
|---|
| 2026.04.14 | ₩35,574 | ₩36,015 | ₩35,125 | ₩35,240 | -0.94% | 24.7만 |
|---|
| 2026.04.13 | ₩34,933 | ₩35,775 | ₩34,926 | ₩35,695 | +2.18% | 20.9만 |
|---|
| 2026.04.10 | ₩35,989 | ₩35,989 | ₩34,666 | ₩34,960 | -2.86% | 20.9만 |
|---|
| 2026.04.09 | ₩35,321 | ₩36,991 | ₩35,321 | ₩36,162 | +2.38% | 34.4만 |
|---|
| 2026.04.08 | ₩35,788 | ₩36,203 | ₩35,401 | ₩35,574 | -0.60% | 18.9만 |
|---|
| 2026.04.07 | ₩35,307 | ₩35,775 | ₩35,187 | ₩35,494 | +0.53% | 18만 |
|---|
| 2026.04.06 | ₩34,813 | ₩35,681 | ₩34,479 | ₩35,588 | +2.23% | 16.7만 |
|---|
| 2026.04.02 | ₩33,383 | ₩35,147 | ₩32,808 | ₩35,000 | +4.84% | 39.4만 |
|---|
| 2026.04.01 | ₩35,067 | ₩35,240 | ₩33,637 | ₩33,663 | -4.00% | 35.8만 |
|---|
| 2026.03.31 | ₩35,721 | ₩35,842 | ₩34,692 | ₩35,080 | -1.80% | 41.6만 |
|---|
| 2026.03.30 | ₩34,893 | ₩35,347 | ₩34,586 | ₩35,093 | +0.57% | 23.7만 |
|---|
| 2026.03.27 | ₩35,441 | ₩35,729 | ₩34,358 | ₩34,492 | -2.68% | 19.6만 |
|---|
| 2026.03.26 | ₩35,160 | ₩35,708 | ₩35,133 | ₩35,401 | +0.68% | 17만 |
|---|
| 2026.03.25 | ₩36,189 | ₩36,350 | ₩35,147 | ₩35,267 | -2.55% | 19.5만 |
|---|
| 2026.03.24 | ₩35,254 | ₩36,002 | ₩35,027 | ₩35,615 | +1.02% | 15.5만 |
|---|
| 2026.03.23 | ₩34,773 | ₩36,416 | ₩34,652 | ₩35,788 | +2.92% | 35.4만 |
|---|
| 2026.03.20 | ₩34,866 | ₩35,220 | ₩33,516 | ₩34,278 | -1.69% | 51.3만 |
|---|
| 2026.03.19 | ₩36,630 | ₩36,897 | ₩35,027 | ₩35,574 | -2.88% | 38.1만 |
|---|
| 2026.03.18 | ₩37,419 | ₩37,485 | ₩36,256 | ₩36,456 | -2.57% | 18.7만 |
|---|
| 2026.03.17 | ₩38,367 | ₩38,902 | ₩37,481 | ₩37,512 | -2.23% | 21만 |
|---|
| 2026.03.16 | ₩38,194 | ₩38,755 | ₩37,873 | ₩38,020 | -0.45% | 31.6만 |
|---|
| 2026.03.13 | ₩37,993 | ₩38,327 | ₩36,803 | ₩37,726 | -0.70% | 27.2만 |
|---|
| 2026.03.12 | ₩35,601 | ₩37,632 | ₩35,414 | ₩37,606 | +5.63% | 51.4만 |
|---|
| 2026.03.11 | ₩34,906 | ₩36,497 | ₩34,906 | ₩35,815 | +2.60% | 44.6만 |
|---|
| 2026.03.10 | ₩37,058 | ₩37,619 | ₩35,494 | ₩35,494 | -4.22% | 37.6만 |
|---|
| 2026.03.09 | ₩38,635 | ₩38,635 | ₩34,251 | ₩36,203 | -6.30% | 51.1만 |
|---|
| 2026.03.06 | ₩35,574 | ₩36,203 | ₩35,013 | ₩35,922 | +0.98% | 31만 |
|---|
| 2026.03.05 | ₩37,419 | ₩37,753 | ₩35,494 | ₩36,056 | -3.64% | 25.6만 |
|---|
| 2026.03.04 | ₩37,673 | ₩38,915 | ₩36,470 | ₩37,673 | 0.00% | 46.8만 |
|---|
| 2026.03.03 | ₩37,766 | ₩38,087 | ₩36,603 | ₩37,432 | -0.88% | 26.4만 |
|---|
| 2026.03.02 | ₩37,138 | ₩38,829 | ₩36,877 | ₩38,528 | +3.74% | 25.6만 |
|---|
| 2026.02.27 | ₩37,071 | ₩37,392 | ₩35,855 | ₩37,245 | +0.47% | 41.6만 |
|---|
| 2026.02.26 | ₩36,630 | ₩38,207 | ₩36,537 | ₩37,298 | +1.82% | 43.7만 |
|---|
| 2026.02.25 | ₩36,857 | ₩36,951 | ₩35,468 | ₩36,430 | -1.16% | 36.9만 |
|---|
| 2026.02.24 | ₩34,439 | ₩37,258 | ₩33,262 | ₩36,964 | +7.33% | 70.3만 |
|---|
| 2026.02.23 | ₩32,327 | ₩32,728 | ₩31,298 | ₩31,351 | -3.02% | 27만 |
|---|
| 2026.02.20 | ₩33,209 | ₩33,389 | ₩31,866 | ₩32,207 | -3.02% | 31만 |
|---|
| 2026.02.19 | ₩32,380 | ₩33,837 | ₩31,993 | ₩32,554 | +0.54% | 39.9만 |
|---|
| 2026.02.18 | ₩32,795 | ₩32,795 | ₩31,164 | ₩32,474 | -0.98% | 40.9만 |
|---|
| 2026.02.17 | ₩32,648 | ₩34,058 | ₩31,980 | ₩32,915 | +0.82% | 60.2만 |
|---|
| 2026.02.13 | ₩33,369 | ₩33,563 | ₩32,741 | ₩33,169 | -0.60% | 24.5만 |
|---|
| 2026.02.12 | ₩34,064 | ₩34,569 | ₩33,189 | ₩33,810 | -0.75% | 21.2만 |
|---|
| 2026.02.11 | ₩33,543 | ₩33,931 | ₩32,581 | ₩33,891 | +1.04% | 24.5만 |
|---|
| 2026.02.10 | ₩33,115 | ₩33,329 | ₩32,380 | ₩33,289 | +0.52% | 42.6만 |
|---|
| 2026.02.09 | ₩35,321 | ₩35,681 | ₩33,276 | ₩33,516 | -5.11% | 32.7만 |
|---|
| 2026.02.06 | ₩35,855 | ₩36,550 | ₩34,940 | ₩35,468 | -1.08% | 33.2만 |
|---|
| 2026.02.05 | ₩35,601 | ₩36,750 | ₩35,240 | ₩35,588 | -0.04% | 24.6만 |
|---|
| 2026.02.04 | ₩35,615 | ₩35,859 | ₩34,980 | ₩35,468 | -0.41% | 20.7만 |
|---|
| 2026.02.03 | ₩35,588 | ₩36,550 | ₩35,214 | ₩35,468 | -0.34% | 29.1만 |
|---|
| 2026.02.02 | ₩34,839 | ₩36,015 | ₩34,813 | ₩35,494 | +1.88% | 18.9만 |
|---|
| 2026.01.30 | ₩34,986 | ₩35,454 | ₩34,439 | ₩34,839 | -0.42% | 22.3만 |
|---|
| 2026.01.29 | ₩34,746 | ₩35,802 | ₩34,619 | ₩35,334 | +1.69% | 20.8만 |
|---|
| 2026.01.28 | ₩33,770 | ₩34,855 | ₩33,623 | ₩34,372 | +1.78% | 18.9만 |
|---|
| 2026.01.27 | ₩34,372 | ₩34,799 | ₩33,543 | ₩33,944 | -1.24% | 22.2만 |
|---|
| 2026.01.26 | ₩34,078 | ₩35,387 | ₩33,957 | ₩34,599 | +1.53% | 18.8만 |
|---|
| 2026.01.23 | ₩35,013 | ₩35,013 | ₩33,476 | ₩34,064 | -2.71% | 24.2만 |
|---|
| 2026.01.22 | ₩34,439 | ₩34,946 | ₩34,011 | ₩34,612 | +0.50% | 22.8만 |
|---|
| 2026.01.21 | ₩34,626 | ₩35,053 | ₩33,904 | ₩34,652 | +0.08% | 24.2만 |
|---|
| 2026.01.20 | ₩34,880 | ₩35,641 | ₩34,225 | ₩34,305 | -1.65% | 22만 |
|---|
| 2026.01.16 | ₩34,492 | ₩35,735 | ₩34,473 | ₩34,906 | +1.20% | 28.1만 |
|---|
| 2026.01.15 | ₩34,692 | ₩35,588 | ₩34,519 | ₩34,545 | -0.42% | 28.1만 |
|---|
| 2026.01.14 | ₩34,091 | ₩34,986 | ₩34,091 | ₩34,746 | +1.92% | 38.9만 |
|---|
| 2026.01.13 | ₩35,775 | ₩35,962 | ₩33,904 | ₩34,051 | -4.82% | 30만 |
|---|
| 2026.01.12 | ₩35,481 | ₩36,142 | ₩35,133 | ₩35,802 | +0.90% | 25.8만 |
|---|
| 2026.01.09 | ₩36,430 | ₩36,563 | ₩35,481 | ₩35,548 | -2.42% | 23.7만 |
|---|
| 2026.01.08 | ₩35,521 | ₩36,750 | ₩35,307 | ₩36,390 | +2.45% | 29.5만 |
|---|
| 2026.01.07 | ₩34,946 | ₩36,002 | ₩34,171 | ₩35,347 | +1.15% | 47.4만 |
|---|
| 2026.01.06 | ₩35,855 | ₩36,710 | ₩33,240 | ₩35,093 | -2.12% | 75.9만 |
|---|
| 2026.01.05 | ₩35,895 | ₩36,824 | ₩35,441 | ₩35,975 | +0.22% | 43.9만 |
|---|
| 2026.01.02 | ₩38,501 | ₩38,501 | ₩35,427 | ₩36,456 | -5.31% | 51.1만 |
|---|
| 2025.12.31 | ₩38,728 | ₩39,156 | ₩38,314 | ₩39,102 | +0.97% | 28.9만 |
|---|
| 2025.12.30 | ₩39,223 | ₩39,383 | ₩38,688 | ₩39,143 | -0.20% | 13.9만 |
|---|
| 2025.12.29 | ₩38,822 | ₩39,644 | ₩38,514 | ₩39,477 | +1.69% | 21.3만 |
|---|
| 2025.12.26 | ₩39,891 | ₩39,891 | ₩38,569 | ₩38,742 | -2.88% | 15.4만 |
|---|
| 2025.12.24 | ₩40,078 | ₩40,344 | ₩39,249 | ₩39,797 | -0.70% | 9.3만 |
|---|
| 2025.12.23 | ₩39,543 | ₩40,359 | ₩39,396 | ₩40,319 | +1.96% | 15.7만 |
|---|
| 2025.12.22 | ₩39,303 | ₩40,051 | ₩38,768 | ₩39,570 | +0.68% | 24.3만 |
|---|
| 2025.12.19 | ₩39,717 | ₩40,479 | ₩38,207 | ₩38,702 | -2.56% | 61.6만 |
|---|
| 2025.12.18 | ₩39,036 | ₩40,852 | ₩38,938 | ₩39,971 | +2.40% | 40.7만 |
|---|
| 2025.12.17 | ₩39,009 | ₩39,503 | ₩38,514 | ₩39,343 | +0.86% | 22.7만 |
|---|
| 2025.12.16 | ₩38,849 | ₩39,784 | ₩38,621 | ₩38,849 | 0.00% | 24.6만 |
|---|
| 2025.12.15 | ₩39,209 | ₩40,172 | ₩38,788 | ₩39,517 | +0.78% | 37.8만 |
|---|
| 2025.12.12 | ₩38,595 | ₩39,229 | ₩37,906 | ₩38,862 | +0.69% | 28.6만 |
|---|
| 2025.12.11 | ₩36,951 | ₩38,755 | ₩36,951 | ₩38,474 | +4.12% | 28.8만 |
|---|
| 2025.12.10 | ₩37,178 | ₩37,779 | ₩36,644 | ₩36,684 | -1.33% | 30.5만 |
|---|
| 2025.12.09 | ₩37,018 | ₩38,287 | ₩36,791 | ₩37,686 | +1.81% | 25.2만 |
|---|
| 2025.12.08 | ₩36,069 | ₩37,138 | ₩35,681 | ₩36,791 | +2.00% | 48.3만 |
|---|
| 2025.12.05 | ₩37,566 | ₩37,866 | ₩34,672 | ₩35,721 | -4.91% | 55.8만 |
|---|
| 2025.12.04 | ₩38,100 | ₩38,461 | ₩37,779 | ₩37,846 | -0.67% | 23.4만 |
|---|
| 2025.12.03 | ₩38,087 | ₩38,247 | ₩36,283 | ₩37,619 | -1.23% | 44만 |
|---|
| 2025.12.02 | ₩38,274 | ₩38,621 | ₩37,673 | ₩37,686 | -1.54% | 30.9만 |
|---|
| 2025.12.01 | ₩38,835 | ₩39,183 | ₩37,673 | ₩38,180 | -1.69% | 28.8만 |
|---|
| 2025.11.28 | ₩38,488 | ₩39,102 | ₩38,234 | ₩38,822 | +0.87% | 14.3만 |
|---|
| 2025.11.26 | ₩38,822 | ₩38,955 | ₩38,000 | ₩38,247 | -1.48% | 23.4만 |
|---|
| 2025.11.25 | ₩37,820 | ₩38,955 | ₩37,820 | ₩38,514 | +1.84% | 32.9만 |
|---|
| 2025.11.24 | ₩36,777 | ₩38,564 | ₩35,922 | ₩37,753 | +2.65% | 89.5만 |
|---|
| 2025.11.21 | ₩35,267 | ₩36,784 | ₩34,545 | ₩36,216 | +2.69% | 49.7만 |
|---|
| 2025.11.20 | ₩37,993 | ₩38,501 | ₩34,659 | ₩35,053 | -7.74% | 83.1만 |
|---|
| 2025.11.19 | ₩39,196 | ₩39,597 | ₩37,432 | ₩37,873 | -3.38% | 41.7만 |
|---|
| 2025.11.18 | ₩39,797 | ₩40,292 | ₩38,835 | ₩39,022 | -1.95% | 50.5만 |
|---|
| 2025.11.17 | ₩41,869 | ₩42,737 | ₩40,158 | ₩40,332 | -3.67% | 54.1만 |
|---|
| 2025.11.14 | ₩39,878 | ₩42,270 | ₩39,690 | ₩41,615 | +4.36% | 58.4만 |
|---|
| 2025.11.13 | ₩39,731 | ₩41,561 | ₩39,690 | ₩41,214 | +3.73% | 59.1만 |
|---|
| 2025.11.12 | ₩39,824 | ₩41,092 | ₩39,637 | ₩39,851 | +0.07% | 50.2만 |
|---|
| 2025.11.11 | ₩38,728 | ₩39,530 | ₩38,247 | ₩39,463 | +1.90% | 38.3만 |
|---|
| 2025.11.10 | ₩40,091 | ₩40,639 | ₩36,931 | ₩38,635 | -3.63% | 72.4만 |
|---|
| 2025.11.07 | ₩37,485 | ₩40,038 | ₩37,044 | ₩39,477 | +5.31% | 82.9만 |
|---|
| 2025.11.06 | ₩35,842 | ₩37,405 | ₩34,412 | ₩37,218 | +3.84% | 90.4만 |
|---|
| 2025.11.05 | ₩31,980 | ₩33,303 | ₩31,823 | ₩33,089 | +3.47% | 37.4만 |
|---|
| 2025.11.04 | ₩30,804 | ₩32,086 | ₩30,763 | ₩31,953 | +3.73% | 21.8만 |
|---|
| 2025.11.03 | ₩31,605 | ₩32,180 | ₩30,897 | ₩31,044 | -1.78% | 31만 |
|---|
| 2025.10.31 | ₩31,686 | ₩32,741 | ₩31,271 | ₩31,579 | -0.34% | 32.5만 |
|---|
| 2025.10.30 | ₩30,991 | ₩31,859 | ₩30,964 | ₩31,178 | +0.60% | 23.4만 |
|---|
| 2025.10.29 | ₩30,924 | ₩31,418 | ₩30,429 | ₩30,830 | -0.30% | 31.4만 |
|---|
| 2025.10.28 | ₩31,405 | ₩31,726 | ₩30,737 | ₩30,857 | -1.74% | 28만 |
|---|
| 2025.10.27 | ₩32,434 | ₩32,859 | ₩31,258 | ₩31,445 | -3.05% | 21.3만 |
|---|
| 2025.10.24 | ₩32,634 | ₩33,149 | ₩32,260 | ₩32,621 | -0.04% | 26만 |
|---|
| 2025.10.23 | ₩31,752 | ₩32,594 | ₩31,258 | ₩32,113 | +1.14% | 31.7만 |
|---|
| 2025.10.22 | ₩30,336 | ₩31,271 | ₩30,135 | ₩31,245 | +3.00% | 37.3만 |
|---|
| 2025.10.21 | ₩31,031 | ₩31,031 | ₩30,269 | ₩30,563 | -1.51% | 27.7만 |
|---|
| 2025.10.20 | ₩30,777 | ₩31,031 | ₩30,269 | ₩31,017 | +0.78% | 52.4만 |
|---|
| 2025.10.17 | ₩31,926 | ₩32,167 | ₩30,576 | ₩30,697 | -3.85% | 44.9만 |
|---|
| 2025.10.16 | ₩35,534 | ₩35,725 | ₩31,846 | ₩31,993 | -9.97% | 63.4만 |
|---|
| 2025.10.15 | ₩37,151 | ₩37,151 | ₩35,053 | ₩36,029 | -3.02% | 63.3만 |
|---|
| 2025.10.14 | ₩33,877 | ₩37,419 | ₩33,717 | ₩37,191 | +9.78% | 125.5만 |
|---|
| 2025.10.13 | ₩33,864 | ₩34,292 | ₩33,035 | ₩33,637 | -0.67% | 34.4만 |
|---|
| 2025.10.10 | ₩34,238 | ₩34,579 | ₩33,323 | ₩33,864 | -1.09% | 40.7만 |
|---|