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 | ₩47,065 | ₩47,519 | ₩46,370 | ₩46,530 | -1.14% | 14.8만 |
| 2026.10.08 | ₩45,903 | ₩47,158 | ₩45,716 | ₩47,065 | +2.53% | 29.8만 |
| 2026.10.07 | ₩45,301 | ₩46,571 | ₩43,899 | ₩46,143 | +1.86% | 16.1만 |
| 2026.10.06 | ₩45,635 | ₩46,303 | ₩45,275 | ₩45,649 | +0.03% | 13.5만 |
| 2026.10.05 | ₩45,422 | ₩46,056 | ₩45,275 | ₩45,408 | -0.03% | 24.6만 |
| 2026.10.02 | ₩45,288 | ₩45,876 | ₩45,181 | ₩45,408 | +0.27% | 20.2만 |
| 2026.10.01 | ₩44,500 | ₩45,649 | ₩44,500 | ₩45,195 | +1.56% | 46.6만 |
| 2026.09.30 | ₩44,540 | ₩44,687 | ₩43,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,286 |
| -0.57% |
| 43.3만 |
| 2026.09.29 | ₩44,032 | ₩44,927 | ₩44,032 | ₩44,740 | +1.61% | 31.7만 |
|---|
| 2026.09.28 | ₩44,633 | ₩45,034 | ₩44,206 | ₩44,433 | -0.45% | 16.9만 |
|---|
| 2026.09.25 | ₩44,633 | ₩44,700 | ₩43,765 | ₩44,446 | -0.42% | 33.3만 |
|---|
| 2026.09.24 | ₩44,326 | ₩45,007 | ₩44,106 | ₩44,326 | 0.00% | 22.4만 |
|---|
| 2026.09.23 | ₩44,486 | ₩44,814 | ₩43,698 | ₩44,179 | -0.69% | 24.8만 |
|---|
| 2026.09.22 | ₩45,622 | ₩45,862 | ₩44,660 | ₩44,754 | -1.90% | 23.8만 |
|---|
| 2026.09.21 | ₩46,277 | ₩46,651 | ₩45,515 | ₩45,622 | -1.41% | 17.7만 |
|---|
| 2026.09.18 | ₩46,758 | ₩47,252 | ₩45,856 | ₩45,983 | -1.66% | 71.6만 |
|---|
| 2026.09.17 | ₩47,105 | ₩47,506 | ₩46,176 | ₩47,319 | +0.45% | 56.5만 |
|---|
| 2026.09.16 | ₩46,210 | ₩47,158 | ₩46,210 | ₩46,704 | +1.07% | 19.6만 |
|---|
| 2026.09.15 | ₩46,170 | ₩46,764 | ₩45,288 | ₩46,464 | +0.64% | 19.4만 |
|---|
| 2026.09.14 | ₩46,691 | ₩47,426 | ₩46,624 | ₩46,878 | +0.40% | 16.4만 |
|---|
| 2026.09.11 | ₩46,624 | ₩46,624 | ₩45,422 | ₩46,196 | -0.92% | 40.4만 |
|---|
| 2026.09.10 | ₩46,076 | ₩46,611 | ₩45,662 | ₩46,130 | +0.12% | 17.7만 |
|---|
| 2026.09.09 | ₩45,382 | ₩46,599 | ₩44,754 | ₩45,488 | +0.24% | 22.8만 |
|---|
| 2026.09.08 | ₩45,221 | ₩46,597 | ₩44,480 | ₩46,009 | +1.74% | 24만 |
|---|
| 2026.09.04 | ₩46,116 | ₩46,544 | ₩44,847 | ₩45,355 | -1.65% | 47만 |
|---|
| 2026.09.03 | ₩46,530 | ₩47,198 | ₩46,477 | ₩46,677 | +0.32% | 20.6만 |
|---|
| 2026.09.02 | ₩45,622 | ₩46,677 | ₩45,589 | ₩45,889 | +0.59% | 24.3만 |
|---|
| 2026.09.01 | ₩45,355 | ₩45,956 | ₩44,847 | ₩45,048 | -0.68% | 18.6만 |
|---|
| 2026.08.31 | ₩45,201 | ₩46,144 | ₩44,631 | ₩44,914 | -0.64% | 23만 |
|---|
| 2026.08.28 | ₩45,609 | ₩46,317 | ₩45,208 | ₩45,235 | -0.82% | 19.5만 |
|---|
| 2026.08.27 | ₩45,088 | ₩45,856 | ₩44,834 | ₩45,622 | +1.19% | 21.3만 |
|---|
| 2026.08.26 | ₩45,635 | ₩46,290 | ₩44,867 | ₩45,983 | +0.76% | 18.2만 |
|---|
| 2026.08.25 | ₩46,130 | ₩46,544 | ₩45,021 | ₩45,689 | -0.96% | 30.4만 |
|---|
| 2026.08.24 | ₩45,422 | ₩47,594 | ₩45,382 | ₩46,210 | +1.74% | 29.6만 |
|---|
| 2026.08.21 | ₩44,874 | ₩45,702 | ₩44,786 | ₩45,208 | +0.74% | 25.5만 |
|---|
| 2026.08.20 | ₩44,072 | ₩45,101 | ₩43,338 | ₩44,927 | +1.94% | 21.6만 |
|---|
| 2026.08.19 | ₩45,088 | ₩45,535 | ₩44,370 | ₩44,527 | -1.24% | 17.6만 |
|---|
| 2026.08.18 | ₩46,090 | ₩46,704 | ₩44,934 | ₩45,007 | -2.35% | 23.6만 |
|---|
| 2026.08.17 | ₩45,328 | ₩46,303 | ₩45,208 | ₩45,649 | +0.71% | 32.9만 |
|---|
| 2026.08.14 | ₩44,473 | ₩45,382 | ₩44,303 | ₩45,368 | +2.01% | 28.5만 |
|---|
| 2026.08.13 | ₩44,340 | ₩44,874 | ₩43,605 | ₩44,446 | +0.24% | 28.6만 |
|---|
| 2026.08.12 | ₩42,723 | ₩44,473 | ₩42,723 | ₩44,032 | +3.06% | 36.4만 |
|---|
| 2026.08.11 | ₩43,725 | ₩44,687 | ₩42,964 | ₩42,990 | -1.68% | 28.6만 |
|---|
| 2026.08.10 | ₩43,431 | ₩43,832 | ₩42,656 | ₩43,698 | +0.62% | 43.5만 |
|---|
| 2026.08.07 | ₩46,504 | ₩46,504 | ₩43,151 | ₩43,738 | -5.95% | 40.1만 |
|---|
| 2026.08.06 | ₩46,143 | ₩48,761 | ₩41,614 | ₩47,038 | +1.94% | 106.5만 |
|---|
| 2026.08.05 | ₩40,225 | ₩40,819 | ₩40,038 | ₩40,385 | +0.40% | 28.3만 |
|---|
| 2026.08.04 | ₩39,437 | ₩40,278 | ₩39,049 | ₩39,811 | +0.95% | 30.1만 |
|---|
| 2026.08.03 | ₩39,610 | ₩40,439 | ₩39,570 | ₩40,372 | +1.92% | 37.2만 |
|---|
| 2026.07.31 | ₩39,370 | ₩39,690 | ₩38,876 | ₩39,236 | -0.34% | 23.4만 |
|---|
| 2026.07.30 | ₩39,263 | ₩40,252 | ₩38,248 | ₩40,038 | +1.97% | 77.3만 |
|---|
| 2026.07.29 | ₩39,330 | ₩40,278 | ₩39,156 | ₩39,864 | +1.36% | 25만 |
|---|
| 2026.07.28 | ₩38,635 | ₩39,991 | ₩38,635 | ₩39,931 | +3.35% | 32.9만 |
|---|
| 2026.07.27 | ₩37,219 | ₩38,435 | ₩37,219 | ₩38,127 | +2.44% | 24.8만 |
|---|
| 2026.07.24 | ₩35,309 | ₩37,406 | ₩35,309 | ₩37,166 | +5.26% | 23.1만 |
|---|
| 2026.07.23 | ₩35,122 | ₩35,362 | ₩34,333 | ₩35,108 | -0.04% | 24.2만 |
|---|
| 2026.07.22 | ₩35,696 | ₩35,696 | ₩34,801 | ₩35,041 | -1.83% | 19.2만 |
|---|
| 2026.07.21 | ₩36,097 | ₩36,992 | ₩35,645 | ₩36,030 | -0.19% | 22만 |
|---|
| 2026.07.20 | ₩35,803 | ₩37,272 | ₩35,803 | ₩36,645 | +2.35% | 25.8만 |
|---|
| 2026.07.17 | ₩35,830 | ₩36,551 | ₩35,830 | ₩36,124 | +0.82% | 21.9만 |
|---|
| 2026.07.16 | ₩34,961 | ₩36,057 | ₩34,961 | ₩35,482 | +1.49% | 21.5만 |
|---|
| 2026.07.15 | ₩37,045 | ₩37,045 | ₩34,546 | ₩35,068 | -5.34% | 32.1만 |
|---|
| 2026.07.14 | ₩37,353 | ₩37,967 | ₩36,738 | ₩36,738 | -1.65% | 23.7만 |
|---|
| 2026.07.13 | ₩37,793 | ₩38,047 | ₩37,032 | ₩37,927 | +0.35% | 26.9만 |
|---|
| 2026.07.10 | ₩36,591 | ₩37,553 | ₩36,124 | ₩37,486 | +2.45% | 20.6만 |
|---|
| 2026.07.09 | ₩36,484 | ₩36,484 | ₩35,803 | ₩36,230 | -0.70% | 21.8만 |
|---|
| 2026.07.08 | ₩36,244 | ₩36,671 | ₩35,812 | ₩36,404 | +0.44% | 20.6만 |
|---|
| 2026.07.07 | ₩36,925 | ₩37,379 | ₩35,963 | ₩36,337 | -1.59% | 24.5만 |
|---|
| 2026.07.06 | ₩36,230 | ₩36,738 | ₩35,903 | ₩36,645 | +1.14% | 26.8만 |
|---|
| 2026.07.02 | ₩36,070 | ₩37,146 | ₩35,603 | ₩36,230 | +0.44% | 39.7만 |
|---|
| 2026.07.01 | ₩35,322 | ₩36,124 | ₩35,061 | ₩35,816 | +1.40% | 46만 |
|---|
| 2026.06.30 | ₩35,135 | ₩35,269 | ₩34,170 | ₩34,841 | -0.84% | 46.7만 |
|---|
| 2026.06.29 | ₩34,387 | ₩35,349 | ₩33,712 | ₩35,135 | +2.18% | 45.1만 |
|---|
| 2026.06.26 | ₩32,757 | ₩34,574 | ₩32,757 | ₩34,547 | +5.46% | 141만 |
|---|
| 2026.06.25 | ₩33,358 | ₩34,267 | ₩32,016 | ₩32,503 | -2.56% | 48.9만 |
|---|
| 2026.06.24 | ₩33,251 | ₩34,347 | ₩32,436 | ₩34,120 | +2.61% | 58.2만 |
|---|
| 2026.06.23 | ₩32,263 | ₩33,452 | ₩32,076 | ₩33,331 | +3.31% | 40.2만 |
|---|
| 2026.06.22 | ₩31,087 | ₩33,118 | ₩30,780 | ₩31,782 | +2.23% | 56만 |
|---|
| 2026.06.18 | ₩31,100 | ₩31,521 | ₩30,820 | ₩31,087 | -0.04% | 64.9만 |
|---|
| 2026.06.17 | ₩30,486 | ₩31,154 | ₩30,486 | ₩30,953 | +1.53% | 32.4만 |
|---|
| 2026.06.16 | ₩30,152 | ₩30,873 | ₩30,152 | ₩30,820 | +2.22% | 38.6만 |
|---|
| 2026.06.15 | ₩29,831 | ₩30,352 | ₩29,557 | ₩29,791 | -0.13% | 38.2만 |
|---|
| 2026.06.12 | ₩30,018 | ₩30,199 | ₩29,537 | ₩29,992 | -0.09% | 24.8만 |
|---|
| 2026.06.11 | ₩29,818 | ₩30,406 | ₩29,711 | ₩29,818 | 0.00% | 34.1만 |
|---|
| 2026.06.10 | ₩29,203 | ₩30,212 | ₩29,190 | ₩29,658 | +1.56% | 36.6만 |
|---|
| 2026.06.09 | ₩29,056 | ₩29,671 | ₩28,776 | ₩28,883 | -0.60% | 36만 |
|---|
| 2026.06.08 | ₩29,163 | ₩29,691 | ₩28,763 | ₩28,763 | -1.37% | 31.2만 |
|---|
| 2026.06.05 | ₩28,896 | ₩29,698 | ₩28,736 | ₩29,604 | +2.45% | 56.7만 |
|---|
| 2026.06.04 | ₩27,961 | ₩29,183 | ₩27,774 | ₩28,348 | +1.39% | 72.2만 |
|---|
| 2026.06.03 | ₩27,827 | ₩28,201 | ₩27,360 | ₩27,894 | +0.24% | 63.8만 |
|---|
| 2026.06.02 | ₩28,509 | ₩28,889 | ₩28,001 | ₩28,322 | -0.66% | 70만 |
|---|
| 2026.06.01 | ₩29,230 | ₩29,778 | ₩28,549 | ₩28,562 | -2.29% | 56.1만 |
|---|
| 2026.05.29 | ₩29,377 | ₩29,618 | ₩28,649 | ₩28,963 | -1.41% | 48.2만 |
|---|
| 2026.05.28 | ₩29,431 | ₩30,072 | ₩29,203 | ₩29,390 | -0.14% | 30.9만 |
|---|
| 2026.05.27 | ₩30,339 | ₩30,566 | ₩29,384 | ₩29,604 | -2.42% | 39.8만 |
|---|
| 2026.05.26 | ₩30,660 | ₩31,167 | ₩30,045 | ₩30,205 | -1.48% | 33.8만 |
|---|
| 2026.05.22 | ₩31,020 | ₩31,475 | ₩30,553 | ₩30,566 | -1.46% | 31.4만 |
|---|
| 2026.05.21 | ₩31,915 | ₩32,717 | ₩30,940 | ₩31,328 | -1.84% | 50.3만 |
|---|
| 2026.05.20 | ₩30,900 | ₩31,328 | ₩30,211 | ₩31,087 | +0.61% | 74.9만 |
|---|
| 2026.05.19 | ₩32,583 | ₩32,583 | ₩30,780 | ₩30,927 | -5.08% | 51.8만 |
|---|
| 2026.05.18 | ₩31,194 | ₩32,690 | ₩31,107 | ₩32,049 | +2.74% | 56.1만 |
|---|
| 2026.05.15 | ₩30,045 | ₩31,648 | ₩30,045 | ₩31,287 | +4.14% | 61.7만 |
|---|
| 2026.05.14 | ₩29,350 | ₩30,566 | ₩29,190 | ₩30,058 | +2.41% | 54.3만 |
|---|
| 2026.05.13 | ₩30,513 | ₩31,087 | ₩29,297 | ₩29,417 | -3.59% | 83.6만 |
|---|
| 2026.05.12 | ₩28,736 | ₩30,753 | ₩28,722 | ₩30,740 | +6.97% | 74.9만 |
|---|
| 2026.05.11 | ₩30,072 | ₩30,833 | ₩28,863 | ₩29,631 | -1.47% | 85.5만 |
|---|
| 2026.05.08 | ₩32,650 | ₩32,864 | ₩28,028 | ₩29,938 | -8.31% | 178.9만 |
|---|
| 2026.05.07 | ₩37,967 | ₩39,263 | ₩37,433 | ₩37,446 | -1.37% | 38.1만 |
|---|
| 2026.05.06 | ₩39,290 | ₩39,290 | ₩37,713 | ₩38,368 | -2.35% | 22.1만 |
|---|
| 2026.05.05 | ₩38,074 | ₩38,802 | ₩37,927 | ₩38,769 | +1.82% | 25.7만 |
|---|
| 2026.05.04 | ₩38,194 | ₩38,835 | ₩37,633 | ₩37,980 | -0.56% | 23.9만 |
|---|
| 2026.05.01 | ₩39,584 | ₩39,711 | ₩38,355 | ₩38,381 | -3.04% | 21.1만 |
|---|
| 2026.04.30 | ₩38,809 | ₩39,477 | ₩38,695 | ₩39,169 | +0.93% | 22.4만 |
|---|
| 2026.04.29 | ₩40,131 | ₩40,652 | ₩38,982 | ₩39,316 | -2.03% | 31.8만 |
|---|
| 2026.04.28 | ₩40,412 | ₩41,628 | ₩40,185 | ₩40,519 | +0.26% | 29.5만 |
|---|
| 2026.04.27 | ₩38,502 | ₩40,545 | ₩38,421 | ₩39,944 | +3.75% | 48.1만 |
|---|
| 2026.04.24 | ₩37,019 | ₩39,183 | ₩36,337 | ₩39,103 | +5.63% | 46.1만 |
|---|
| 2026.04.23 | ₩36,925 | ₩38,395 | ₩36,651 | ₩37,366 | +1.19% | 36.8만 |
|---|
| 2026.04.22 | ₩36,003 | ₩36,872 | ₩35,603 | ₩36,832 | +2.30% | 26.3만 |
|---|
| 2026.04.21 | ₩36,658 | ₩36,658 | ₩35,736 | ₩35,937 | -1.97% | 20.3만 |
|---|
| 2026.04.20 | ₩36,524 | ₩38,381 | ₩36,337 | ₩36,484 | -0.11% | 32.4만 |
|---|
| 2026.04.17 | ₩36,070 | ₩37,099 | ₩35,990 | ₩36,364 | +0.81% | 32.1만 |
|---|
| 2026.04.16 | ₩35,522 | ₩36,498 | ₩35,202 | ₩36,458 | +2.63% | 22.1만 |
|---|
| 2026.04.15 | ₩35,255 | ₩35,896 | ₩35,255 | ₩35,643 | +1.10% | 19.8만 |
|---|
| 2026.04.14 | ₩35,562 | ₩36,003 | ₩35,114 | ₩35,228 | -0.94% | 24.7만 |
|---|
| 2026.04.13 | ₩34,921 | ₩35,763 | ₩34,915 | ₩35,683 | +2.18% | 20.9만 |
|---|
| 2026.04.10 | ₩35,977 | ₩35,977 | ₩34,654 | ₩34,948 | -2.86% | 20.9만 |
|---|
| 2026.04.09 | ₩35,309 | ₩36,979 | ₩35,309 | ₩36,150 | +2.38% | 34.4만 |
|---|
| 2026.04.08 | ₩35,776 | ₩36,190 | ₩35,389 | ₩35,562 | -0.60% | 18.9만 |
|---|
| 2026.04.07 | ₩35,295 | ₩35,763 | ₩35,175 | ₩35,482 | +0.53% | 18만 |
|---|
| 2026.04.06 | ₩34,801 | ₩35,669 | ₩34,467 | ₩35,576 | +2.23% | 16.7만 |
|---|
| 2026.04.02 | ₩33,372 | ₩35,135 | ₩32,797 | ₩34,988 | +4.84% | 39.4만 |
|---|
| 2026.04.01 | ₩35,055 | ₩35,228 | ₩33,625 | ₩33,652 | -4.00% | 35.8만 |
|---|
| 2026.03.31 | ₩35,709 | ₩35,830 | ₩34,681 | ₩35,068 | -1.80% | 41.6만 |
|---|
| 2026.03.30 | ₩34,881 | ₩35,335 | ₩34,574 | ₩35,082 | +0.57% | 23.7만 |
|---|
| 2026.03.27 | ₩35,429 | ₩35,717 | ₩34,347 | ₩34,480 | -2.68% | 19.6만 |
|---|
| 2026.03.26 | ₩35,148 | ₩35,696 | ₩35,122 | ₩35,389 | +0.68% | 17만 |
|---|
| 2026.03.25 | ₩36,177 | ₩36,337 | ₩35,135 | ₩35,255 | -2.55% | 19.5만 |
|---|
| 2026.03.24 | ₩35,242 | ₩35,990 | ₩35,015 | ₩35,603 | +1.02% | 15.5만 |
|---|
| 2026.03.23 | ₩34,761 | ₩36,404 | ₩34,641 | ₩35,776 | +2.92% | 35.4만 |
|---|
| 2026.03.20 | ₩34,854 | ₩35,208 | ₩33,505 | ₩34,267 | -1.69% | 51.3만 |
|---|
| 2026.03.19 | ₩36,618 | ₩36,885 | ₩35,015 | ₩35,562 | -2.88% | 38.1만 |
|---|
| 2026.03.18 | ₩37,406 | ₩37,473 | ₩36,244 | ₩36,444 | -2.57% | 18.7만 |
|---|
| 2026.03.17 | ₩38,355 | ₩38,889 | ₩37,469 | ₩37,500 | -2.23% | 21만 |
|---|
| 2026.03.16 | ₩38,181 | ₩38,742 | ₩37,860 | ₩38,007 | -0.45% | 31.6만 |
|---|
| 2026.03.13 | ₩37,980 | ₩38,314 | ₩36,790 | ₩37,713 | -0.70% | 27.2만 |
|---|
| 2026.03.12 | ₩35,589 | ₩37,620 | ₩35,402 | ₩37,593 | +5.63% | 51.4만 |
|---|
| 2026.03.11 | ₩34,894 | ₩36,484 | ₩34,894 | ₩35,803 | +2.60% | 44.6만 |
|---|
| 2026.03.10 | ₩37,045 | ₩37,606 | ₩35,482 | ₩35,482 | -4.22% | 37.6만 |
|---|
| 2026.03.09 | ₩38,622 | ₩38,622 | ₩34,240 | ₩36,190 | -6.30% | 51.1만 |
|---|
| 2026.03.06 | ₩35,562 | ₩36,190 | ₩35,001 | ₩35,910 | +0.98% | 31만 |
|---|
| 2026.03.05 | ₩37,406 | ₩37,740 | ₩35,482 | ₩36,043 | -3.64% | 25.6만 |
|---|
| 2026.03.04 | ₩37,660 | ₩38,902 | ₩36,458 | ₩37,660 | 0.00% | 46.8만 |
|---|
| 2026.03.03 | ₩37,753 | ₩38,074 | ₩36,591 | ₩37,419 | -0.88% | 26.4만 |
|---|
| 2026.03.02 | ₩37,125 | ₩38,815 | ₩36,865 | ₩38,515 | +3.74% | 25.6만 |
|---|
| 2026.02.27 | ₩37,059 | ₩37,379 | ₩35,843 | ₩37,232 | +0.47% | 41.6만 |
|---|
| 2026.02.26 | ₩36,618 | ₩38,194 | ₩36,524 | ₩37,286 | +1.82% | 43.7만 |
|---|
| 2026.02.25 | ₩36,845 | ₩36,938 | ₩35,456 | ₩36,417 | -1.16% | 36.9만 |
|---|
| 2026.02.24 | ₩34,427 | ₩37,246 | ₩33,251 | ₩36,952 | +7.33% | 70.3만 |
|---|
| 2026.02.23 | ₩32,316 | ₩32,717 | ₩31,287 | ₩31,341 | -3.02% | 27만 |
|---|
| 2026.02.20 | ₩33,198 | ₩33,378 | ₩31,855 | ₩32,196 | -3.02% | 31만 |
|---|
| 2026.02.19 | ₩32,370 | ₩33,826 | ₩31,982 | ₩32,543 | +0.54% | 39.9만 |
|---|
| 2026.02.18 | ₩32,784 | ₩32,784 | ₩31,154 | ₩32,463 | -0.98% | 40.9만 |
|---|
| 2026.02.17 | ₩32,637 | ₩34,046 | ₩31,969 | ₩32,904 | +0.82% | 60.2만 |
|---|
| 2026.02.13 | ₩33,358 | ₩33,552 | ₩32,730 | ₩33,158 | -0.60% | 24.5만 |
|---|
| 2026.02.12 | ₩34,053 | ₩34,558 | ₩33,178 | ₩33,799 | -0.75% | 21.2만 |
|---|
| 2026.02.11 | ₩33,532 | ₩33,919 | ₩32,570 | ₩33,879 | +1.04% | 24.5만 |
|---|
| 2026.02.10 | ₩33,104 | ₩33,318 | ₩32,370 | ₩33,278 | +0.52% | 42.6만 |
|---|
| 2026.02.09 | ₩35,309 | ₩35,669 | ₩33,265 | ₩33,505 | -5.11% | 32.7만 |
|---|
| 2026.02.06 | ₩35,843 | ₩36,538 | ₩34,928 | ₩35,456 | -1.08% | 33.2만 |
|---|
| 2026.02.05 | ₩35,589 | ₩36,738 | ₩35,228 | ₩35,576 | -0.04% | 24.6만 |
|---|
| 2026.02.04 | ₩35,603 | ₩35,847 | ₩34,968 | ₩35,456 | -0.41% | 20.7만 |
|---|
| 2026.02.03 | ₩35,576 | ₩36,538 | ₩35,202 | ₩35,456 | -0.34% | 29.1만 |
|---|
| 2026.02.02 | ₩34,828 | ₩36,003 | ₩34,801 | ₩35,482 | +1.88% | 18.9만 |
|---|
| 2026.01.30 | ₩34,975 | ₩35,442 | ₩34,427 | ₩34,828 | -0.42% | 22.3만 |
|---|
| 2026.01.29 | ₩34,734 | ₩35,790 | ₩34,607 | ₩35,322 | +1.69% | 20.8만 |
|---|
| 2026.01.28 | ₩33,759 | ₩34,844 | ₩33,612 | ₩34,360 | +1.78% | 18.9만 |
|---|
| 2026.01.27 | ₩34,360 | ₩34,788 | ₩33,532 | ₩33,933 | -1.24% | 22.2만 |
|---|
| 2026.01.26 | ₩34,066 | ₩35,375 | ₩33,946 | ₩34,587 | +1.53% | 18.8만 |
|---|
| 2026.01.23 | ₩35,001 | ₩35,001 | ₩33,465 | ₩34,053 | -2.71% | 24.2만 |
|---|
| 2026.01.22 | ₩34,427 | ₩34,935 | ₩33,999 | ₩34,601 | +0.50% | 22.8만 |
|---|
| 2026.01.21 | ₩34,614 | ₩35,041 | ₩33,893 | ₩34,641 | +0.08% | 24.2만 |
|---|
| 2026.01.20 | ₩34,868 | ₩35,629 | ₩34,213 | ₩34,293 | -1.65% | 22만 |
|---|
| 2026.01.16 | ₩34,480 | ₩35,723 | ₩34,462 | ₩34,894 | +1.20% | 28.1만 |
|---|
| 2026.01.15 | ₩34,681 | ₩35,576 | ₩34,507 | ₩34,534 | -0.42% | 28.1만 |
|---|
| 2026.01.14 | ₩34,080 | ₩34,975 | ₩34,080 | ₩34,734 | +1.92% | 38.9만 |
|---|
| 2026.01.13 | ₩35,763 | ₩35,950 | ₩33,893 | ₩34,039 | -4.82% | 30만 |
|---|
| 2026.01.12 | ₩35,469 | ₩36,130 | ₩35,122 | ₩35,790 | +0.90% | 25.8만 |
|---|
| 2026.01.09 | ₩36,417 | ₩36,551 | ₩35,469 | ₩35,536 | -2.42% | 23.7만 |
|---|
| 2026.01.08 | ₩35,509 | ₩36,738 | ₩35,295 | ₩36,377 | +2.45% | 29.5만 |
|---|
| 2026.01.07 | ₩34,935 | ₩35,990 | ₩34,160 | ₩35,335 | +1.15% | 47.4만 |
|---|
| 2026.01.06 | ₩35,843 | ₩36,698 | ₩33,229 | ₩35,082 | -2.12% | 75.9만 |
|---|
| 2026.01.05 | ₩35,883 | ₩36,812 | ₩35,429 | ₩35,963 | +0.22% | 43.9만 |
|---|
| 2026.01.02 | ₩38,488 | ₩38,488 | ₩35,416 | ₩36,444 | -5.31% | 51.1만 |
|---|
| 2025.12.31 | ₩38,715 | ₩39,143 | ₩38,301 | ₩39,089 | +0.97% | 28.9만 |
|---|
| 2025.12.30 | ₩39,210 | ₩39,370 | ₩38,675 | ₩39,129 | -0.20% | 13.9만 |
|---|
| 2025.12.29 | ₩38,809 | ₩39,630 | ₩38,502 | ₩39,463 | +1.69% | 21.3만 |
|---|
| 2025.12.26 | ₩39,878 | ₩39,878 | ₩38,556 | ₩38,729 | -2.88% | 15.4만 |
|---|
| 2025.12.24 | ₩40,065 | ₩40,330 | ₩39,236 | ₩39,784 | -0.70% | 9.3만 |
|---|
| 2025.12.23 | ₩39,530 | ₩40,345 | ₩39,383 | ₩40,305 | +1.96% | 15.7만 |
|---|
| 2025.12.22 | ₩39,290 | ₩40,038 | ₩38,755 | ₩39,557 | +0.68% | 24.3만 |
|---|
| 2025.12.19 | ₩39,704 | ₩40,465 | ₩38,194 | ₩38,689 | -2.56% | 61.6만 |
|---|
| 2025.12.18 | ₩39,023 | ₩40,838 | ₩38,925 | ₩39,958 | +2.40% | 40.7만 |
|---|
| 2025.12.17 | ₩38,996 | ₩39,490 | ₩38,502 | ₩39,330 | +0.86% | 22.7만 |
|---|
| 2025.12.16 | ₩38,835 | ₩39,771 | ₩38,608 | ₩38,835 | 0.00% | 24.6만 |
|---|
| 2025.12.15 | ₩39,196 | ₩40,158 | ₩38,775 | ₩39,503 | +0.78% | 37.8만 |
|---|
| 2025.12.12 | ₩38,582 | ₩39,216 | ₩37,894 | ₩38,849 | +0.69% | 28.6만 |
|---|
| 2025.12.11 | ₩36,938 | ₩38,742 | ₩36,938 | ₩38,461 | +4.12% | 28.8만 |
|---|
| 2025.12.10 | ₩37,166 | ₩37,767 | ₩36,631 | ₩36,671 | -1.33% | 30.5만 |
|---|
| 2025.12.09 | ₩37,005 | ₩38,274 | ₩36,778 | ₩37,673 | +1.81% | 25.2만 |
|---|
| 2025.12.08 | ₩36,057 | ₩37,125 | ₩35,669 | ₩36,778 | +2.00% | 48.3만 |
|---|
| 2025.12.05 | ₩37,553 | ₩37,854 | ₩34,661 | ₩35,709 | -4.91% | 55.8만 |
|---|
| 2025.12.04 | ₩38,087 | ₩38,448 | ₩37,767 | ₩37,834 | -0.67% | 23.4만 |
|---|
| 2025.12.03 | ₩38,074 | ₩38,234 | ₩36,270 | ₩37,606 | -1.23% | 44만 |
|---|
| 2025.12.02 | ₩38,261 | ₩38,608 | ₩37,660 | ₩37,673 | -1.54% | 30.9만 |
|---|
| 2025.12.01 | ₩38,822 | ₩39,169 | ₩37,660 | ₩38,168 | -1.69% | 28.8만 |
|---|
| 2025.11.28 | ₩38,475 | ₩39,089 | ₩38,221 | ₩38,809 | +0.87% | 14.3만 |
|---|
| 2025.11.26 | ₩38,809 | ₩38,942 | ₩37,987 | ₩38,234 | -1.48% | 23.4만 |
|---|
| 2025.11.25 | ₩37,807 | ₩38,942 | ₩37,807 | ₩38,502 | +1.84% | 32.9만 |
|---|
| 2025.11.24 | ₩36,765 | ₩38,551 | ₩35,910 | ₩37,740 | +2.65% | 89.5만 |
|---|
| 2025.11.21 | ₩35,255 | ₩36,771 | ₩34,534 | ₩36,204 | +2.69% | 49.7만 |
|---|
| 2025.11.20 | ₩37,980 | ₩38,488 | ₩34,647 | ₩35,041 | -7.74% | 83.1만 |
|---|
| 2025.11.19 | ₩39,183 | ₩39,584 | ₩37,419 | ₩37,860 | -3.38% | 41.7만 |
|---|
| 2025.11.18 | ₩39,784 | ₩40,278 | ₩38,822 | ₩39,009 | -1.95% | 50.5만 |
|---|
| 2025.11.17 | ₩41,855 | ₩42,723 | ₩40,145 | ₩40,318 | -3.67% | 54.1만 |
|---|
| 2025.11.14 | ₩39,864 | ₩42,255 | ₩39,677 | ₩41,601 | +4.36% | 58.4만 |
|---|
| 2025.11.13 | ₩39,717 | ₩41,547 | ₩39,677 | ₩41,200 | +3.73% | 59.1만 |
|---|
| 2025.11.12 | ₩39,811 | ₩41,079 | ₩39,624 | ₩39,837 | +0.07% | 50.2만 |
|---|
| 2025.11.11 | ₩38,715 | ₩39,517 | ₩38,234 | ₩39,450 | +1.90% | 38.3만 |
|---|
| 2025.11.10 | ₩40,078 | ₩40,626 | ₩36,918 | ₩38,622 | -3.63% | 72.4만 |
|---|
| 2025.11.07 | ₩37,473 | ₩40,024 | ₩37,032 | ₩39,463 | +5.31% | 82.9만 |
|---|
| 2025.11.06 | ₩35,830 | ₩37,393 | ₩34,400 | ₩37,206 | +3.84% | 90.4만 |
|---|
| 2025.11.05 | ₩31,969 | ₩33,291 | ₩31,813 | ₩33,078 | +3.47% | 37.4만 |
|---|
| 2025.11.04 | ₩30,793 | ₩32,076 | ₩30,753 | ₩31,942 | +3.73% | 21.8만 |
|---|
| 2025.11.03 | ₩31,595 | ₩32,169 | ₩30,887 | ₩31,034 | -1.78% | 31만 |
|---|
| 2025.10.31 | ₩31,675 | ₩32,730 | ₩31,261 | ₩31,568 | -0.34% | 32.5만 |
|---|
| 2025.10.30 | ₩30,980 | ₩31,849 | ₩30,953 | ₩31,167 | +0.60% | 23.4만 |
|---|
| 2025.10.29 | ₩30,913 | ₩31,408 | ₩30,419 | ₩30,820 | -0.30% | 31.4만 |
|---|
| 2025.10.28 | ₩31,394 | ₩31,715 | ₩30,726 | ₩30,847 | -1.74% | 28만 |
|---|
| 2025.10.27 | ₩32,423 | ₩32,848 | ₩31,247 | ₩31,434 | -3.05% | 21.3만 |
|---|
| 2025.10.24 | ₩32,623 | ₩33,138 | ₩32,249 | ₩32,610 | -0.04% | 26만 |
|---|
| 2025.10.23 | ₩31,742 | ₩32,583 | ₩31,247 | ₩32,102 | +1.14% | 31.7만 |
|---|
| 2025.10.22 | ₩30,326 | ₩31,261 | ₩30,125 | ₩31,234 | +3.00% | 37.3만 |
|---|
| 2025.10.21 | ₩31,020 | ₩31,020 | ₩30,259 | ₩30,553 | -1.51% | 27.7만 |
|---|
| 2025.10.20 | ₩30,766 | ₩31,020 | ₩30,259 | ₩31,007 | +0.78% | 52.4만 |
|---|
| 2025.10.17 | ₩31,915 | ₩32,156 | ₩30,566 | ₩30,686 | -3.85% | 44.9만 |
|---|
| 2025.10.16 | ₩35,522 | ₩35,713 | ₩31,835 | ₩31,982 | -9.97% | 63.4만 |
|---|
| 2025.10.15 | ₩37,139 | ₩37,139 | ₩35,041 | ₩36,017 | -3.02% | 63.3만 |
|---|
| 2025.10.14 | ₩33,866 | ₩37,406 | ₩33,706 | ₩37,179 | +9.78% | 125.5만 |
|---|
| 2025.10.13 | ₩33,852 | ₩34,280 | ₩33,024 | ₩33,625 | -0.67% | 34.4만 |
|---|
| 2025.10.10 | ₩34,227 | ₩34,567 | ₩33,311 | ₩33,852 | -1.09% | 40.7만 |
|---|