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 | ₩47,090 | ₩47,544 | ₩46,395 | ₩46,555 | -1.14% | 14.8만 |
| 2026.10.08 | ₩45,927 | ₩47,183 | ₩45,740 | ₩47,090 | +2.53% | 29.8만 |
| 2026.10.07 | ₩45,325 | ₩46,595 | ₩43,922 | ₩46,168 | +1.86% | 16.1만 |
| 2026.10.06 | ₩45,660 | ₩46,328 | ₩45,299 | ₩45,673 | +0.03% | 13.5만 |
| 2026.10.05 | ₩45,446 | ₩46,081 | ₩45,299 | ₩45,432 | -0.03% | 24.6만 |
| 2026.10.02 | ₩45,312 | ₩45,900 | ₩45,205 | ₩45,432 | +0.27% | 20.2만 |
| 2026.10.01 | ₩44,523 | ₩45,673 | ₩44,523 | ₩45,219 | +1.56% | 46.6만 |
| 2026.09.30 | ₩44,564 | ₩44,711 | ₩43,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,310 |
| -0.57% |
| 43.3만 |
| 2026.09.29 | ₩44,056 | ₩44,951 | ₩44,056 | ₩44,764 | +1.61% | 31.7만 |
|---|
| 2026.09.28 | ₩44,657 | ₩45,058 | ₩44,229 | ₩44,457 | -0.45% | 16.9만 |
|---|
| 2026.09.25 | ₩44,657 | ₩44,724 | ₩43,788 | ₩44,470 | -0.42% | 33.3만 |
|---|
| 2026.09.24 | ₩44,350 | ₩45,031 | ₩44,129 | ₩44,350 | 0.00% | 22.4만 |
|---|
| 2026.09.23 | ₩44,510 | ₩44,838 | ₩43,721 | ₩44,203 | -0.69% | 24.8만 |
|---|
| 2026.09.22 | ₩45,646 | ₩45,887 | ₩44,684 | ₩44,777 | -1.90% | 23.8만 |
|---|
| 2026.09.21 | ₩46,301 | ₩46,675 | ₩45,539 | ₩45,646 | -1.41% | 17.7만 |
|---|
| 2026.09.18 | ₩46,782 | ₩47,277 | ₩45,880 | ₩46,007 | -1.66% | 71.6만 |
|---|
| 2026.09.17 | ₩47,130 | ₩47,531 | ₩46,201 | ₩47,344 | +0.45% | 56.5만 |
|---|
| 2026.09.16 | ₩46,234 | ₩47,183 | ₩46,234 | ₩46,729 | +1.07% | 19.6만 |
|---|
| 2026.09.15 | ₩46,194 | ₩46,789 | ₩45,312 | ₩46,488 | +0.64% | 19.4만 |
|---|
| 2026.09.14 | ₩46,716 | ₩47,451 | ₩46,649 | ₩46,903 | +0.40% | 16.4만 |
|---|
| 2026.09.11 | ₩46,649 | ₩46,649 | ₩45,446 | ₩46,221 | -0.92% | 40.4만 |
|---|
| 2026.09.10 | ₩46,101 | ₩46,635 | ₩45,686 | ₩46,154 | +0.12% | 17.7만 |
|---|
| 2026.09.09 | ₩45,406 | ₩46,623 | ₩44,777 | ₩45,513 | +0.24% | 22.8만 |
|---|
| 2026.09.08 | ₩45,245 | ₩46,622 | ₩44,503 | ₩46,034 | +1.74% | 24만 |
|---|
| 2026.09.04 | ₩46,141 | ₩46,569 | ₩44,871 | ₩45,379 | -1.65% | 47만 |
|---|
| 2026.09.03 | ₩46,555 | ₩47,223 | ₩46,502 | ₩46,702 | +0.32% | 20.6만 |
|---|
| 2026.09.02 | ₩45,646 | ₩46,702 | ₩45,613 | ₩45,914 | +0.59% | 24.3만 |
|---|
| 2026.09.01 | ₩45,379 | ₩45,980 | ₩44,871 | ₩45,072 | -0.68% | 18.6만 |
|---|
| 2026.08.31 | ₩45,225 | ₩46,169 | ₩44,654 | ₩44,938 | -0.64% | 23만 |
|---|
| 2026.08.28 | ₩45,633 | ₩46,341 | ₩45,232 | ₩45,259 | -0.82% | 19.5만 |
|---|
| 2026.08.27 | ₩45,112 | ₩45,880 | ₩44,858 | ₩45,646 | +1.19% | 21.3만 |
|---|
| 2026.08.26 | ₩45,660 | ₩46,315 | ₩44,891 | ₩46,007 | +0.76% | 18.2만 |
|---|
| 2026.08.25 | ₩46,154 | ₩46,569 | ₩45,045 | ₩45,713 | -0.96% | 30.4만 |
|---|
| 2026.08.24 | ₩45,446 | ₩47,619 | ₩45,406 | ₩46,234 | +1.74% | 29.6만 |
|---|
| 2026.08.21 | ₩44,898 | ₩45,726 | ₩44,810 | ₩45,232 | +0.74% | 25.5만 |
|---|
| 2026.08.20 | ₩44,096 | ₩45,125 | ₩43,361 | ₩44,951 | +1.94% | 21.6만 |
|---|
| 2026.08.19 | ₩45,112 | ₩45,559 | ₩44,394 | ₩44,550 | -1.24% | 17.6만 |
|---|
| 2026.08.18 | ₩46,114 | ₩46,729 | ₩44,958 | ₩45,031 | -2.35% | 23.6만 |
|---|
| 2026.08.17 | ₩45,352 | ₩46,328 | ₩45,232 | ₩45,673 | +0.71% | 32.9만 |
|---|
| 2026.08.14 | ₩44,497 | ₩45,406 | ₩44,327 | ₩45,392 | +2.01% | 28.5만 |
|---|
| 2026.08.13 | ₩44,363 | ₩44,898 | ₩43,628 | ₩44,470 | +0.24% | 28.6만 |
|---|
| 2026.08.12 | ₩42,746 | ₩44,497 | ₩42,746 | ₩44,056 | +3.06% | 36.4만 |
|---|
| 2026.08.11 | ₩43,748 | ₩44,711 | ₩42,986 | ₩43,013 | -1.68% | 28.6만 |
|---|
| 2026.08.10 | ₩43,454 | ₩43,855 | ₩42,679 | ₩43,721 | +0.62% | 43.5만 |
|---|
| 2026.08.07 | ₩46,528 | ₩46,528 | ₩43,173 | ₩43,762 | -5.95% | 40.1만 |
|---|
| 2026.08.06 | ₩46,168 | ₩48,787 | ₩41,636 | ₩47,063 | +1.94% | 106.5만 |
|---|
| 2026.08.05 | ₩40,246 | ₩40,841 | ₩40,059 | ₩40,407 | +0.40% | 28.3만 |
|---|
| 2026.08.04 | ₩39,458 | ₩40,300 | ₩39,070 | ₩39,832 | +0.95% | 30.1만 |
|---|
| 2026.08.03 | ₩39,631 | ₩40,460 | ₩39,591 | ₩40,393 | +1.92% | 37.2만 |
|---|
| 2026.07.31 | ₩39,391 | ₩39,712 | ₩38,896 | ₩39,257 | -0.34% | 23.4만 |
|---|
| 2026.07.30 | ₩39,284 | ₩40,273 | ₩38,268 | ₩40,059 | +1.97% | 77.3만 |
|---|
| 2026.07.29 | ₩39,351 | ₩40,300 | ₩39,177 | ₩39,885 | +1.36% | 25만 |
|---|
| 2026.07.28 | ₩38,656 | ₩40,012 | ₩38,656 | ₩39,952 | +3.35% | 32.9만 |
|---|
| 2026.07.27 | ₩37,239 | ₩38,455 | ₩37,239 | ₩38,148 | +2.44% | 24.8만 |
|---|
| 2026.07.24 | ₩35,327 | ₩37,426 | ₩35,327 | ₩37,185 | +5.26% | 23.1만 |
|---|
| 2026.07.23 | ₩35,140 | ₩35,381 | ₩34,352 | ₩35,127 | -0.04% | 24.2만 |
|---|
| 2026.07.22 | ₩35,715 | ₩35,715 | ₩34,819 | ₩35,060 | -1.83% | 19.2만 |
|---|
| 2026.07.21 | ₩36,116 | ₩37,012 | ₩35,664 | ₩36,049 | -0.19% | 22만 |
|---|
| 2026.07.20 | ₩35,822 | ₩37,292 | ₩35,822 | ₩36,664 | +2.35% | 25.8만 |
|---|
| 2026.07.17 | ₩35,849 | ₩36,570 | ₩35,849 | ₩36,143 | +0.82% | 21.9만 |
|---|
| 2026.07.16 | ₩34,980 | ₩36,076 | ₩34,980 | ₩35,501 | +1.49% | 21.5만 |
|---|
| 2026.07.15 | ₩37,065 | ₩37,065 | ₩34,564 | ₩35,087 | -5.34% | 32.1만 |
|---|
| 2026.07.14 | ₩37,372 | ₩37,987 | ₩36,758 | ₩36,758 | -1.65% | 23.7만 |
|---|
| 2026.07.13 | ₩37,814 | ₩38,068 | ₩37,052 | ₩37,947 | +0.35% | 26.9만 |
|---|
| 2026.07.10 | ₩36,611 | ₩37,573 | ₩36,143 | ₩37,506 | +2.45% | 20.6만 |
|---|
| 2026.07.09 | ₩36,504 | ₩36,504 | ₩35,822 | ₩36,250 | -0.70% | 21.8만 |
|---|
| 2026.07.08 | ₩36,263 | ₩36,691 | ₩35,831 | ₩36,423 | +0.44% | 20.6만 |
|---|
| 2026.07.07 | ₩36,945 | ₩37,399 | ₩35,982 | ₩36,357 | -1.59% | 24.5만 |
|---|
| 2026.07.06 | ₩36,250 | ₩36,758 | ₩35,922 | ₩36,664 | +1.14% | 26.8만 |
|---|
| 2026.07.02 | ₩36,089 | ₩37,165 | ₩35,621 | ₩36,250 | +0.44% | 39.7만 |
|---|
| 2026.07.01 | ₩35,341 | ₩36,143 | ₩35,080 | ₩35,835 | +1.40% | 46만 |
|---|
| 2026.06.30 | ₩35,154 | ₩35,287 | ₩34,189 | ₩34,860 | -0.84% | 46.7만 |
|---|
| 2026.06.29 | ₩34,405 | ₩35,367 | ₩33,730 | ₩35,154 | +2.18% | 45.1만 |
|---|
| 2026.06.26 | ₩32,774 | ₩34,592 | ₩32,774 | ₩34,566 | +5.46% | 141만 |
|---|
| 2026.06.25 | ₩33,376 | ₩34,285 | ₩32,033 | ₩32,520 | -2.56% | 48.9만 |
|---|
| 2026.06.24 | ₩33,269 | ₩34,365 | ₩32,454 | ₩34,138 | +2.61% | 58.2만 |
|---|
| 2026.06.23 | ₩32,280 | ₩33,469 | ₩32,093 | ₩33,349 | +3.31% | 40.2만 |
|---|
| 2026.06.22 | ₩31,104 | ₩33,135 | ₩30,796 | ₩31,799 | +2.23% | 56만 |
|---|
| 2026.06.18 | ₩31,117 | ₩31,538 | ₩30,836 | ₩31,104 | -0.04% | 64.9만 |
|---|
| 2026.06.17 | ₩30,502 | ₩31,170 | ₩30,502 | ₩30,970 | +1.53% | 32.4만 |
|---|
| 2026.06.16 | ₩30,168 | ₩30,890 | ₩30,168 | ₩30,836 | +2.22% | 38.6만 |
|---|
| 2026.06.15 | ₩29,847 | ₩30,368 | ₩29,573 | ₩29,807 | -0.13% | 38.2만 |
|---|
| 2026.06.12 | ₩30,034 | ₩30,215 | ₩29,553 | ₩30,008 | -0.09% | 24.8만 |
|---|
| 2026.06.11 | ₩29,834 | ₩30,422 | ₩29,727 | ₩29,834 | 0.00% | 34.1만 |
|---|
| 2026.06.10 | ₩29,219 | ₩30,228 | ₩29,206 | ₩29,673 | +1.56% | 36.6만 |
|---|
| 2026.06.09 | ₩29,072 | ₩29,687 | ₩28,791 | ₩28,898 | -0.60% | 36만 |
|---|
| 2026.06.08 | ₩29,179 | ₩29,707 | ₩28,778 | ₩28,778 | -1.37% | 31.2만 |
|---|
| 2026.06.05 | ₩28,912 | ₩29,714 | ₩28,751 | ₩29,620 | +2.45% | 56.7만 |
|---|
| 2026.06.04 | ₩27,976 | ₩29,199 | ₩27,789 | ₩28,363 | +1.39% | 72.2만 |
|---|
| 2026.06.03 | ₩27,842 | ₩28,216 | ₩27,374 | ₩27,909 | +0.24% | 63.8만 |
|---|
| 2026.06.02 | ₩28,524 | ₩28,905 | ₩28,016 | ₩28,337 | -0.66% | 70만 |
|---|
| 2026.06.01 | ₩29,246 | ₩29,794 | ₩28,564 | ₩28,577 | -2.29% | 56.1만 |
|---|
| 2026.05.29 | ₩29,393 | ₩29,633 | ₩28,664 | ₩28,978 | -1.41% | 48.2만 |
|---|
| 2026.05.28 | ₩29,446 | ₩30,088 | ₩29,219 | ₩29,406 | -0.14% | 30.9만 |
|---|
| 2026.05.27 | ₩30,355 | ₩30,582 | ₩29,399 | ₩29,620 | -2.42% | 39.8만 |
|---|
| 2026.05.26 | ₩30,676 | ₩31,184 | ₩30,061 | ₩30,221 | -1.48% | 33.8만 |
|---|
| 2026.05.22 | ₩31,037 | ₩31,491 | ₩30,569 | ₩30,582 | -1.46% | 31.4만 |
|---|
| 2026.05.21 | ₩31,932 | ₩32,734 | ₩30,957 | ₩31,344 | -1.84% | 50.3만 |
|---|
| 2026.05.20 | ₩30,916 | ₩31,344 | ₩30,227 | ₩31,104 | +0.61% | 74.9만 |
|---|
| 2026.05.19 | ₩32,601 | ₩32,601 | ₩30,796 | ₩30,943 | -5.08% | 51.8만 |
|---|
| 2026.05.18 | ₩31,211 | ₩32,708 | ₩31,124 | ₩32,066 | +2.74% | 56.1만 |
|---|
| 2026.05.15 | ₩30,061 | ₩31,665 | ₩30,061 | ₩31,304 | +4.14% | 61.7만 |
|---|
| 2026.05.14 | ₩29,366 | ₩30,582 | ₩29,206 | ₩30,074 | +2.41% | 54.3만 |
|---|
| 2026.05.13 | ₩30,529 | ₩31,104 | ₩29,313 | ₩29,433 | -3.59% | 83.6만 |
|---|
| 2026.05.12 | ₩28,751 | ₩30,769 | ₩28,738 | ₩30,756 | +6.97% | 74.9만 |
|---|
| 2026.05.11 | ₩30,088 | ₩30,850 | ₩28,878 | ₩29,647 | -1.47% | 85.5만 |
|---|
| 2026.05.08 | ₩32,667 | ₩32,881 | ₩28,043 | ₩29,954 | -8.31% | 178.9만 |
|---|
| 2026.05.07 | ₩37,987 | ₩39,284 | ₩37,453 | ₩37,466 | -1.37% | 38.1만 |
|---|
| 2026.05.06 | ₩39,311 | ₩39,311 | ₩37,733 | ₩38,388 | -2.35% | 22.1만 |
|---|
| 2026.05.05 | ₩38,094 | ₩38,823 | ₩37,947 | ₩38,789 | +1.82% | 25.7만 |
|---|
| 2026.05.04 | ₩38,215 | ₩38,856 | ₩37,653 | ₩38,001 | -0.56% | 23.9만 |
|---|
| 2026.05.01 | ₩39,605 | ₩39,732 | ₩38,375 | ₩38,402 | -3.04% | 21.1만 |
|---|
| 2026.04.30 | ₩38,829 | ₩39,498 | ₩38,716 | ₩39,190 | +0.93% | 22.4만 |
|---|
| 2026.04.29 | ₩40,153 | ₩40,674 | ₩39,003 | ₩39,337 | -2.03% | 31.8만 |
|---|
| 2026.04.28 | ₩40,433 | ₩41,650 | ₩40,206 | ₩40,540 | +0.26% | 29.5만 |
|---|
| 2026.04.27 | ₩38,522 | ₩40,567 | ₩38,442 | ₩39,966 | +3.75% | 48.1만 |
|---|
| 2026.04.24 | ₩37,038 | ₩39,204 | ₩36,357 | ₩39,123 | +5.63% | 46.1만 |
|---|
| 2026.04.23 | ₩36,945 | ₩38,415 | ₩36,671 | ₩37,386 | +1.19% | 36.8만 |
|---|
| 2026.04.22 | ₩36,022 | ₩36,891 | ₩35,621 | ₩36,851 | +2.30% | 26.3만 |
|---|
| 2026.04.21 | ₩36,677 | ₩36,677 | ₩35,755 | ₩35,956 | -1.97% | 20.3만 |
|---|
| 2026.04.20 | ₩36,544 | ₩38,402 | ₩36,357 | ₩36,504 | -0.11% | 32.4만 |
|---|
| 2026.04.17 | ₩36,089 | ₩37,118 | ₩36,009 | ₩36,383 | +0.81% | 32.1만 |
|---|
| 2026.04.16 | ₩35,541 | ₩36,517 | ₩35,220 | ₩36,477 | +2.63% | 22.1만 |
|---|
| 2026.04.15 | ₩35,274 | ₩35,916 | ₩35,274 | ₩35,662 | +1.10% | 19.8만 |
|---|
| 2026.04.14 | ₩35,581 | ₩36,022 | ₩35,132 | ₩35,247 | -0.94% | 24.7만 |
|---|
| 2026.04.13 | ₩34,940 | ₩35,782 | ₩34,933 | ₩35,702 | +2.18% | 20.9만 |
|---|
| 2026.04.10 | ₩35,996 | ₩35,996 | ₩34,672 | ₩34,967 | -2.86% | 20.9만 |
|---|
| 2026.04.09 | ₩35,327 | ₩36,998 | ₩35,327 | ₩36,169 | +2.38% | 34.4만 |
|---|
| 2026.04.08 | ₩35,795 | ₩36,210 | ₩35,408 | ₩35,581 | -0.60% | 18.9만 |
|---|
| 2026.04.07 | ₩35,314 | ₩35,782 | ₩35,194 | ₩35,501 | +0.53% | 18만 |
|---|
| 2026.04.06 | ₩34,819 | ₩35,688 | ₩34,485 | ₩35,595 | +2.23% | 16.7만 |
|---|
| 2026.04.02 | ₩33,389 | ₩35,154 | ₩32,815 | ₩35,007 | +4.84% | 39.4만 |
|---|
| 2026.04.01 | ₩35,073 | ₩35,247 | ₩33,643 | ₩33,670 | -4.00% | 35.8만 |
|---|
| 2026.03.31 | ₩35,728 | ₩35,849 | ₩34,699 | ₩35,087 | -1.80% | 41.6만 |
|---|
| 2026.03.30 | ₩34,900 | ₩35,354 | ₩34,592 | ₩35,100 | +0.57% | 23.7만 |
|---|
| 2026.03.27 | ₩35,448 | ₩35,736 | ₩34,365 | ₩34,499 | -2.68% | 19.6만 |
|---|
| 2026.03.26 | ₩35,167 | ₩35,715 | ₩35,140 | ₩35,408 | +0.68% | 17만 |
|---|
| 2026.03.25 | ₩36,196 | ₩36,357 | ₩35,154 | ₩35,274 | -2.55% | 19.5만 |
|---|
| 2026.03.24 | ₩35,261 | ₩36,009 | ₩35,033 | ₩35,621 | +1.02% | 15.5만 |
|---|
| 2026.03.23 | ₩34,779 | ₩36,423 | ₩34,659 | ₩35,795 | +2.92% | 35.4만 |
|---|
| 2026.03.20 | ₩34,873 | ₩35,227 | ₩33,523 | ₩34,285 | -1.69% | 51.3만 |
|---|
| 2026.03.19 | ₩36,637 | ₩36,905 | ₩35,033 | ₩35,581 | -2.88% | 38.1만 |
|---|
| 2026.03.18 | ₩37,426 | ₩37,493 | ₩36,263 | ₩36,464 | -2.57% | 18.7만 |
|---|
| 2026.03.17 | ₩38,375 | ₩38,910 | ₩37,489 | ₩37,519 | -2.23% | 21만 |
|---|
| 2026.03.16 | ₩38,201 | ₩38,763 | ₩37,880 | ₩38,027 | -0.45% | 31.6만 |
|---|
| 2026.03.13 | ₩38,001 | ₩38,335 | ₩36,810 | ₩37,733 | -0.70% | 27.2만 |
|---|
| 2026.03.12 | ₩35,608 | ₩37,640 | ₩35,421 | ₩37,613 | +5.63% | 51.4만 |
|---|
| 2026.03.11 | ₩34,913 | ₩36,504 | ₩34,913 | ₩35,822 | +2.60% | 44.6만 |
|---|
| 2026.03.10 | ₩37,065 | ₩37,626 | ₩35,501 | ₩35,501 | -4.22% | 37.6만 |
|---|
| 2026.03.09 | ₩38,642 | ₩38,642 | ₩34,258 | ₩36,210 | -6.30% | 51.1만 |
|---|
| 2026.03.06 | ₩35,581 | ₩36,210 | ₩35,020 | ₩35,929 | +0.98% | 31만 |
|---|
| 2026.03.05 | ₩37,426 | ₩37,760 | ₩35,501 | ₩36,063 | -3.64% | 25.6만 |
|---|
| 2026.03.04 | ₩37,680 | ₩38,923 | ₩36,477 | ₩37,680 | 0.00% | 46.8만 |
|---|
| 2026.03.03 | ₩37,773 | ₩38,094 | ₩36,611 | ₩37,439 | -0.88% | 26.4만 |
|---|
| 2026.03.02 | ₩37,145 | ₩38,836 | ₩36,885 | ₩38,535 | +3.74% | 25.6만 |
|---|
| 2026.02.27 | ₩37,078 | ₩37,399 | ₩35,862 | ₩37,252 | +0.47% | 41.6만 |
|---|
| 2026.02.26 | ₩36,637 | ₩38,215 | ₩36,544 | ₩37,306 | +1.82% | 43.7만 |
|---|
| 2026.02.25 | ₩36,865 | ₩36,958 | ₩35,474 | ₩36,437 | -1.16% | 36.9만 |
|---|
| 2026.02.24 | ₩34,445 | ₩37,266 | ₩33,269 | ₩36,971 | +7.33% | 70.3만 |
|---|
| 2026.02.23 | ₩32,333 | ₩32,734 | ₩31,304 | ₩31,358 | -3.02% | 27만 |
|---|
| 2026.02.20 | ₩33,216 | ₩33,396 | ₩31,872 | ₩32,213 | -3.02% | 31만 |
|---|
| 2026.02.19 | ₩32,387 | ₩33,844 | ₩31,999 | ₩32,561 | +0.54% | 39.9만 |
|---|
| 2026.02.18 | ₩32,801 | ₩32,801 | ₩31,170 | ₩32,480 | -0.98% | 40.9만 |
|---|
| 2026.02.17 | ₩32,654 | ₩34,064 | ₩31,986 | ₩32,921 | +0.82% | 60.2만 |
|---|
| 2026.02.13 | ₩33,376 | ₩33,570 | ₩32,748 | ₩33,175 | -0.60% | 24.5만 |
|---|
| 2026.02.12 | ₩34,071 | ₩34,576 | ₩33,195 | ₩33,817 | -0.75% | 21.2만 |
|---|
| 2026.02.11 | ₩33,550 | ₩33,937 | ₩32,587 | ₩33,897 | +1.04% | 24.5만 |
|---|
| 2026.02.10 | ₩33,122 | ₩33,336 | ₩32,387 | ₩33,296 | +0.52% | 42.6만 |
|---|
| 2026.02.09 | ₩35,327 | ₩35,688 | ₩33,282 | ₩33,523 | -5.11% | 32.7만 |
|---|
| 2026.02.06 | ₩35,862 | ₩36,557 | ₩34,946 | ₩35,474 | -1.08% | 33.2만 |
|---|
| 2026.02.05 | ₩35,608 | ₩36,758 | ₩35,247 | ₩35,595 | -0.04% | 24.6만 |
|---|
| 2026.02.04 | ₩35,621 | ₩35,866 | ₩34,987 | ₩35,474 | -0.41% | 20.7만 |
|---|
| 2026.02.03 | ₩35,595 | ₩36,557 | ₩35,220 | ₩35,474 | -0.34% | 29.1만 |
|---|
| 2026.02.02 | ₩34,846 | ₩36,022 | ₩34,819 | ₩35,501 | +1.88% | 18.9만 |
|---|
| 2026.01.30 | ₩34,993 | ₩35,461 | ₩34,445 | ₩34,846 | -0.42% | 22.3만 |
|---|
| 2026.01.29 | ₩34,753 | ₩35,809 | ₩34,626 | ₩35,341 | +1.69% | 20.8만 |
|---|
| 2026.01.28 | ₩33,777 | ₩34,862 | ₩33,630 | ₩34,378 | +1.78% | 18.9만 |
|---|
| 2026.01.27 | ₩34,378 | ₩34,806 | ₩33,550 | ₩33,951 | -1.24% | 22.2만 |
|---|
| 2026.01.26 | ₩34,084 | ₩35,394 | ₩33,964 | ₩34,606 | +1.53% | 18.8만 |
|---|
| 2026.01.23 | ₩35,020 | ₩35,020 | ₩33,483 | ₩34,071 | -2.71% | 24.2만 |
|---|
| 2026.01.22 | ₩34,445 | ₩34,953 | ₩34,017 | ₩34,619 | +0.50% | 22.8만 |
|---|
| 2026.01.21 | ₩34,632 | ₩35,060 | ₩33,911 | ₩34,659 | +0.08% | 24.2만 |
|---|
| 2026.01.20 | ₩34,886 | ₩35,648 | ₩34,231 | ₩34,312 | -1.65% | 22만 |
|---|
| 2026.01.16 | ₩34,499 | ₩35,742 | ₩34,480 | ₩34,913 | +1.20% | 28.1만 |
|---|
| 2026.01.15 | ₩34,699 | ₩35,595 | ₩34,525 | ₩34,552 | -0.42% | 28.1만 |
|---|
| 2026.01.14 | ₩34,098 | ₩34,993 | ₩34,098 | ₩34,753 | +1.92% | 38.9만 |
|---|
| 2026.01.13 | ₩35,782 | ₩35,969 | ₩33,911 | ₩34,058 | -4.82% | 30만 |
|---|
| 2026.01.12 | ₩35,488 | ₩36,149 | ₩35,140 | ₩35,809 | +0.90% | 25.8만 |
|---|
| 2026.01.09 | ₩36,437 | ₩36,570 | ₩35,488 | ₩35,555 | -2.42% | 23.7만 |
|---|
| 2026.01.08 | ₩35,528 | ₩36,758 | ₩35,314 | ₩36,397 | +2.45% | 29.5만 |
|---|
| 2026.01.07 | ₩34,953 | ₩36,009 | ₩34,178 | ₩35,354 | +1.15% | 47.4만 |
|---|
| 2026.01.06 | ₩35,862 | ₩36,717 | ₩33,246 | ₩35,100 | -2.12% | 75.9만 |
|---|
| 2026.01.05 | ₩35,902 | ₩36,831 | ₩35,448 | ₩35,982 | +0.22% | 43.9만 |
|---|
| 2026.01.02 | ₩38,509 | ₩38,509 | ₩35,434 | ₩36,464 | -5.31% | 51.1만 |
|---|
| 2025.12.31 | ₩38,736 | ₩39,164 | ₩38,321 | ₩39,110 | +0.97% | 28.9만 |
|---|
| 2025.12.30 | ₩39,230 | ₩39,391 | ₩38,696 | ₩39,150 | -0.20% | 13.9만 |
|---|
| 2025.12.29 | ₩38,829 | ₩39,651 | ₩38,522 | ₩39,484 | +1.69% | 21.3만 |
|---|
| 2025.12.26 | ₩39,899 | ₩39,899 | ₩38,577 | ₩38,749 | -2.88% | 15.4만 |
|---|
| 2025.12.24 | ₩40,086 | ₩40,352 | ₩39,257 | ₩39,805 | -0.70% | 9.3만 |
|---|
| 2025.12.23 | ₩39,551 | ₩40,367 | ₩39,404 | ₩40,326 | +1.96% | 15.7만 |
|---|
| 2025.12.22 | ₩39,311 | ₩40,059 | ₩38,776 | ₩39,578 | +0.68% | 24.3만 |
|---|
| 2025.12.19 | ₩39,725 | ₩40,487 | ₩38,215 | ₩38,709 | -2.56% | 61.6만 |
|---|
| 2025.12.18 | ₩39,043 | ₩40,860 | ₩38,946 | ₩39,979 | +2.40% | 40.7만 |
|---|
| 2025.12.17 | ₩39,017 | ₩39,511 | ₩38,522 | ₩39,351 | +0.86% | 22.7만 |
|---|
| 2025.12.16 | ₩38,856 | ₩39,792 | ₩38,629 | ₩38,856 | 0.00% | 24.6만 |
|---|
| 2025.12.15 | ₩39,217 | ₩40,179 | ₩38,796 | ₩39,524 | +0.78% | 37.8만 |
|---|
| 2025.12.12 | ₩38,602 | ₩39,237 | ₩37,914 | ₩38,869 | +0.69% | 28.6만 |
|---|
| 2025.12.11 | ₩36,958 | ₩38,763 | ₩36,958 | ₩38,482 | +4.12% | 28.8만 |
|---|
| 2025.12.10 | ₩37,185 | ₩37,787 | ₩36,651 | ₩36,691 | -1.33% | 30.5만 |
|---|
| 2025.12.09 | ₩37,025 | ₩38,295 | ₩36,798 | ₩37,693 | +1.81% | 25.2만 |
|---|
| 2025.12.08 | ₩36,076 | ₩37,145 | ₩35,688 | ₩36,798 | +2.00% | 48.3만 |
|---|
| 2025.12.05 | ₩37,573 | ₩37,874 | ₩34,679 | ₩35,728 | -4.91% | 55.8만 |
|---|
| 2025.12.04 | ₩38,108 | ₩38,469 | ₩37,787 | ₩37,854 | -0.67% | 23.4만 |
|---|
| 2025.12.03 | ₩38,094 | ₩38,255 | ₩36,290 | ₩37,626 | -1.23% | 44만 |
|---|
| 2025.12.02 | ₩38,281 | ₩38,629 | ₩37,680 | ₩37,693 | -1.54% | 30.9만 |
|---|
| 2025.12.01 | ₩38,843 | ₩39,190 | ₩37,680 | ₩38,188 | -1.69% | 28.8만 |
|---|
| 2025.11.28 | ₩38,495 | ₩39,110 | ₩38,241 | ₩38,829 | +0.87% | 14.3만 |
|---|
| 2025.11.26 | ₩38,829 | ₩38,963 | ₩38,007 | ₩38,255 | -1.48% | 23.4만 |
|---|
| 2025.11.25 | ₩37,827 | ₩38,963 | ₩37,827 | ₩38,522 | +1.84% | 32.9만 |
|---|
| 2025.11.24 | ₩36,784 | ₩38,571 | ₩35,929 | ₩37,760 | +2.65% | 89.5만 |
|---|
| 2025.11.21 | ₩35,274 | ₩36,791 | ₩34,552 | ₩36,223 | +2.69% | 49.7만 |
|---|
| 2025.11.20 | ₩38,001 | ₩38,509 | ₩34,666 | ₩35,060 | -7.74% | 83.1만 |
|---|
| 2025.11.19 | ₩39,204 | ₩39,605 | ₩37,439 | ₩37,880 | -3.38% | 41.7만 |
|---|
| 2025.11.18 | ₩39,805 | ₩40,300 | ₩38,843 | ₩39,030 | -1.95% | 50.5만 |
|---|
| 2025.11.17 | ₩41,877 | ₩42,746 | ₩40,166 | ₩40,340 | -3.67% | 54.1만 |
|---|
| 2025.11.14 | ₩39,885 | ₩42,278 | ₩39,698 | ₩41,623 | +4.36% | 58.4만 |
|---|
| 2025.11.13 | ₩39,738 | ₩41,570 | ₩39,698 | ₩41,222 | +3.73% | 59.1만 |
|---|
| 2025.11.12 | ₩39,832 | ₩41,100 | ₩39,645 | ₩39,859 | +0.07% | 50.2만 |
|---|
| 2025.11.11 | ₩38,736 | ₩39,538 | ₩38,255 | ₩39,471 | +1.90% | 38.3만 |
|---|
| 2025.11.10 | ₩40,099 | ₩40,647 | ₩36,938 | ₩38,642 | -3.63% | 72.4만 |
|---|
| 2025.11.07 | ₩37,493 | ₩40,046 | ₩37,052 | ₩39,484 | +5.31% | 82.9만 |
|---|
| 2025.11.06 | ₩35,849 | ₩37,413 | ₩34,418 | ₩37,225 | +3.84% | 90.4만 |
|---|
| 2025.11.05 | ₩31,986 | ₩33,309 | ₩31,829 | ₩33,095 | +3.47% | 37.4만 |
|---|
| 2025.11.04 | ₩30,810 | ₩32,093 | ₩30,769 | ₩31,959 | +3.73% | 21.8만 |
|---|
| 2025.11.03 | ₩31,612 | ₩32,186 | ₩30,903 | ₩31,050 | -1.78% | 31만 |
|---|
| 2025.10.31 | ₩31,692 | ₩32,748 | ₩31,277 | ₩31,585 | -0.34% | 32.5만 |
|---|
| 2025.10.30 | ₩30,997 | ₩31,865 | ₩30,970 | ₩31,184 | +0.60% | 23.4만 |
|---|
| 2025.10.29 | ₩30,930 | ₩31,424 | ₩30,435 | ₩30,836 | -0.30% | 31.4만 |
|---|
| 2025.10.28 | ₩31,411 | ₩31,732 | ₩30,743 | ₩30,863 | -1.74% | 28만 |
|---|
| 2025.10.27 | ₩32,440 | ₩32,865 | ₩31,264 | ₩31,451 | -3.05% | 21.3만 |
|---|
| 2025.10.24 | ₩32,641 | ₩33,155 | ₩32,266 | ₩32,627 | -0.04% | 26만 |
|---|
| 2025.10.23 | ₩31,759 | ₩32,601 | ₩31,264 | ₩32,119 | +1.14% | 31.7만 |
|---|
| 2025.10.22 | ₩30,342 | ₩31,277 | ₩30,141 | ₩31,251 | +3.00% | 37.3만 |
|---|
| 2025.10.21 | ₩31,037 | ₩31,037 | ₩30,275 | ₩30,569 | -1.51% | 27.7만 |
|---|
| 2025.10.20 | ₩30,783 | ₩31,037 | ₩30,275 | ₩31,023 | +0.78% | 52.4만 |
|---|
| 2025.10.17 | ₩31,932 | ₩32,173 | ₩30,582 | ₩30,703 | -3.85% | 44.9만 |
|---|
| 2025.10.16 | ₩35,541 | ₩35,732 | ₩31,852 | ₩31,999 | -9.97% | 63.4만 |
|---|
| 2025.10.15 | ₩37,159 | ₩37,159 | ₩35,060 | ₩36,036 | -3.02% | 63.3만 |
|---|
| 2025.10.14 | ₩33,884 | ₩37,426 | ₩33,723 | ₩37,199 | +9.78% | 125.5만 |
|---|
| 2025.10.13 | ₩33,870 | ₩34,298 | ₩33,042 | ₩33,643 | -0.67% | 34.4만 |
|---|
| 2025.10.10 | ₩34,245 | ₩34,586 | ₩33,329 | ₩33,870 | -1.09% | 40.7만 |
|---|