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 | ₩47,056 | ₩47,510 | ₩46,361 | ₩46,522 | -1.14% | 14.8만 |
| 2026.10.08 | ₩45,894 | ₩47,150 | ₩45,707 | ₩47,056 | +2.53% | 29.8만 |
| 2026.10.07 | ₩45,293 | ₩46,562 | ₩43,890 | ₩46,134 | +1.86% | 16.1만 |
| 2026.10.06 | ₩45,627 | ₩46,295 | ₩45,266 | ₩45,640 | +0.03% | 13.5만 |
| 2026.10.05 | ₩45,413 | ₩46,048 | ₩45,266 | ₩45,400 | -0.03% | 24.6만 |
| 2026.10.02 | ₩45,280 | ₩45,867 | ₩45,173 | ₩45,400 | +0.27% | 20.2만 |
| 2026.10.01 | ₩44,492 | ₩45,640 | ₩44,492 | ₩45,186 | +1.56% | 46.6만 |
| 2026.09.30 | ₩44,532 | ₩44,678 | ₩43,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,278 |
| -0.57% |
| 43.3만 |
| 2026.09.29 | ₩44,024 | ₩44,919 | ₩44,024 | ₩44,732 | +1.61% | 31.7만 |
|---|
| 2026.09.28 | ₩44,625 | ₩45,026 | ₩44,198 | ₩44,425 | -0.45% | 16.9만 |
|---|
| 2026.09.25 | ₩44,625 | ₩44,692 | ₩43,757 | ₩44,438 | -0.42% | 33.3만 |
|---|
| 2026.09.24 | ₩44,318 | ₩44,999 | ₩44,097 | ₩44,318 | 0.00% | 22.4만 |
|---|
| 2026.09.23 | ₩44,478 | ₩44,805 | ₩43,690 | ₩44,171 | -0.69% | 24.8만 |
|---|
| 2026.09.22 | ₩45,613 | ₩45,854 | ₩44,652 | ₩44,745 | -1.90% | 23.8만 |
|---|
| 2026.09.21 | ₩46,268 | ₩46,642 | ₩45,507 | ₩45,613 | -1.41% | 17.7만 |
|---|
| 2026.09.18 | ₩46,749 | ₩47,243 | ₩45,847 | ₩45,974 | -1.66% | 71.6만 |
|---|
| 2026.09.17 | ₩47,096 | ₩47,497 | ₩46,168 | ₩47,310 | +0.45% | 56.5만 |
|---|
| 2026.09.16 | ₩46,201 | ₩47,150 | ₩46,201 | ₩46,695 | +1.07% | 19.6만 |
|---|
| 2026.09.15 | ₩46,161 | ₩46,755 | ₩45,280 | ₩46,455 | +0.64% | 19.4만 |
|---|
| 2026.09.14 | ₩46,682 | ₩47,417 | ₩46,615 | ₩46,869 | +0.40% | 16.4만 |
|---|
| 2026.09.11 | ₩46,615 | ₩46,615 | ₩45,413 | ₩46,188 | -0.92% | 40.4만 |
|---|
| 2026.09.10 | ₩46,068 | ₩46,602 | ₩45,654 | ₩46,121 | +0.12% | 17.7만 |
|---|
| 2026.09.09 | ₩45,373 | ₩46,590 | ₩44,745 | ₩45,480 | +0.24% | 22.8만 |
|---|
| 2026.09.08 | ₩45,213 | ₩46,589 | ₩44,471 | ₩46,001 | +1.74% | 24만 |
|---|
| 2026.09.04 | ₩46,108 | ₩46,535 | ₩44,839 | ₩45,346 | -1.65% | 47만 |
|---|
| 2026.09.03 | ₩46,522 | ₩47,190 | ₩46,468 | ₩46,669 | +0.32% | 20.6만 |
|---|
| 2026.09.02 | ₩45,613 | ₩46,669 | ₩45,580 | ₩45,881 | +0.59% | 24.3만 |
|---|
| 2026.09.01 | ₩45,346 | ₩45,947 | ₩44,839 | ₩45,039 | -0.68% | 18.6만 |
|---|
| 2026.08.31 | ₩45,193 | ₩46,136 | ₩44,622 | ₩44,906 | -0.64% | 23만 |
|---|
| 2026.08.28 | ₩45,600 | ₩46,308 | ₩45,199 | ₩45,226 | -0.82% | 19.5만 |
|---|
| 2026.08.27 | ₩45,079 | ₩45,847 | ₩44,825 | ₩45,613 | +1.19% | 21.3만 |
|---|
| 2026.08.26 | ₩45,627 | ₩46,281 | ₩44,859 | ₩45,974 | +0.76% | 18.2만 |
|---|
| 2026.08.25 | ₩46,121 | ₩46,535 | ₩45,012 | ₩45,680 | -0.96% | 30.4만 |
|---|
| 2026.08.24 | ₩45,413 | ₩47,585 | ₩45,373 | ₩46,201 | +1.74% | 29.6만 |
|---|
| 2026.08.21 | ₩44,865 | ₩45,694 | ₩44,777 | ₩45,199 | +0.74% | 25.5만 |
|---|
| 2026.08.20 | ₩44,064 | ₩45,093 | ₩43,329 | ₩44,919 | +1.94% | 21.6만 |
|---|
| 2026.08.19 | ₩45,079 | ₩45,527 | ₩44,362 | ₩44,518 | -1.24% | 17.6만 |
|---|
| 2026.08.18 | ₩46,081 | ₩46,695 | ₩44,926 | ₩44,999 | -2.35% | 23.6만 |
|---|
| 2026.08.17 | ₩45,320 | ₩46,295 | ₩45,199 | ₩45,640 | +0.71% | 32.9만 |
|---|
| 2026.08.14 | ₩44,465 | ₩45,373 | ₩44,295 | ₩45,360 | +2.01% | 28.5만 |
|---|
| 2026.08.13 | ₩44,331 | ₩44,865 | ₩43,597 | ₩44,438 | +0.24% | 28.6만 |
|---|
| 2026.08.12 | ₩42,715 | ₩44,465 | ₩42,715 | ₩44,024 | +3.06% | 36.4만 |
|---|
| 2026.08.11 | ₩43,717 | ₩44,678 | ₩42,955 | ₩42,982 | -1.68% | 28.6만 |
|---|
| 2026.08.10 | ₩43,423 | ₩43,824 | ₩42,648 | ₩43,690 | +0.62% | 43.5만 |
|---|
| 2026.08.07 | ₩46,495 | ₩46,495 | ₩43,142 | ₩43,730 | -5.95% | 40.1만 |
|---|
| 2026.08.06 | ₩46,134 | ₩48,752 | ₩41,606 | ₩47,029 | +1.94% | 106.5만 |
|---|
| 2026.08.05 | ₩40,217 | ₩40,812 | ₩40,030 | ₩40,378 | +0.40% | 28.3만 |
|---|
| 2026.08.04 | ₩39,429 | ₩40,271 | ₩39,042 | ₩39,803 | +0.95% | 30.1만 |
|---|
| 2026.08.03 | ₩39,603 | ₩40,431 | ₩39,563 | ₩40,364 | +1.92% | 37.2만 |
|---|
| 2026.07.31 | ₩39,362 | ₩39,683 | ₩38,868 | ₩39,229 | -0.34% | 23.4만 |
|---|
| 2026.07.30 | ₩39,256 | ₩40,244 | ₩38,241 | ₩40,030 | +1.97% | 77.3만 |
|---|
| 2026.07.29 | ₩39,322 | ₩40,271 | ₩39,149 | ₩39,857 | +1.36% | 25만 |
|---|
| 2026.07.28 | ₩38,628 | ₩39,984 | ₩38,628 | ₩39,923 | +3.35% | 32.9만 |
|---|
| 2026.07.27 | ₩37,212 | ₩38,428 | ₩37,212 | ₩38,120 | +2.44% | 24.8만 |
|---|
| 2026.07.24 | ₩35,302 | ₩37,399 | ₩35,302 | ₩37,159 | +5.26% | 23.1만 |
|---|
| 2026.07.23 | ₩35,115 | ₩35,355 | ₩34,327 | ₩35,102 | -0.04% | 24.2만 |
|---|
| 2026.07.22 | ₩35,689 | ₩35,689 | ₩34,794 | ₩35,035 | -1.83% | 19.2만 |
|---|
| 2026.07.21 | ₩36,090 | ₩36,985 | ₩35,639 | ₩36,023 | -0.19% | 22만 |
|---|
| 2026.07.20 | ₩35,796 | ₩37,265 | ₩35,796 | ₩36,638 | +2.35% | 25.8만 |
|---|
| 2026.07.17 | ₩35,823 | ₩36,544 | ₩35,823 | ₩36,117 | +0.82% | 21.9만 |
|---|
| 2026.07.16 | ₩34,955 | ₩36,050 | ₩34,955 | ₩35,476 | +1.49% | 21.5만 |
|---|
| 2026.07.15 | ₩37,038 | ₩37,038 | ₩34,539 | ₩35,062 | -5.34% | 32.1만 |
|---|
| 2026.07.14 | ₩37,346 | ₩37,960 | ₩36,731 | ₩36,731 | -1.65% | 23.7만 |
|---|
| 2026.07.13 | ₩37,786 | ₩38,040 | ₩37,025 | ₩37,920 | +0.35% | 26.9만 |
|---|
| 2026.07.10 | ₩36,584 | ₩37,546 | ₩36,117 | ₩37,479 | +2.45% | 20.6만 |
|---|
| 2026.07.09 | ₩36,477 | ₩36,477 | ₩35,796 | ₩36,224 | -0.70% | 21.8만 |
|---|
| 2026.07.08 | ₩36,237 | ₩36,664 | ₩35,806 | ₩36,397 | +0.44% | 20.6만 |
|---|
| 2026.07.07 | ₩36,918 | ₩37,372 | ₩35,957 | ₩36,330 | -1.59% | 24.5만 |
|---|
| 2026.07.06 | ₩36,224 | ₩36,731 | ₩35,896 | ₩36,638 | +1.14% | 26.8만 |
|---|
| 2026.07.02 | ₩36,063 | ₩37,139 | ₩35,596 | ₩36,224 | +0.44% | 39.7만 |
|---|
| 2026.07.01 | ₩35,315 | ₩36,117 | ₩35,055 | ₩35,810 | +1.40% | 46만 |
|---|
| 2026.06.30 | ₩35,128 | ₩35,262 | ₩34,164 | ₩34,835 | -0.84% | 46.7만 |
|---|
| 2026.06.29 | ₩34,380 | ₩35,342 | ₩33,706 | ₩35,128 | +2.18% | 45.1만 |
|---|
| 2026.06.26 | ₩32,751 | ₩34,567 | ₩32,751 | ₩34,541 | +5.46% | 141만 |
|---|
| 2026.06.25 | ₩33,352 | ₩34,260 | ₩32,010 | ₩32,497 | -2.56% | 48.9만 |
|---|
| 2026.06.24 | ₩33,245 | ₩34,340 | ₩32,430 | ₩34,113 | +2.61% | 58.2만 |
|---|
| 2026.06.23 | ₩32,257 | ₩33,445 | ₩32,070 | ₩33,325 | +3.31% | 40.2만 |
|---|
| 2026.06.22 | ₩31,081 | ₩33,112 | ₩30,774 | ₩31,776 | +2.23% | 56만 |
|---|
| 2026.06.18 | ₩31,095 | ₩31,515 | ₩30,814 | ₩31,081 | -0.04% | 64.9만 |
|---|
| 2026.06.17 | ₩30,480 | ₩31,148 | ₩30,480 | ₩30,948 | +1.53% | 32.4만 |
|---|
| 2026.06.16 | ₩30,146 | ₩30,868 | ₩30,146 | ₩30,814 | +2.22% | 38.6만 |
|---|
| 2026.06.15 | ₩29,826 | ₩30,347 | ₩29,552 | ₩29,786 | -0.13% | 38.2만 |
|---|
| 2026.06.12 | ₩30,013 | ₩30,193 | ₩29,532 | ₩29,986 | -0.09% | 24.8만 |
|---|
| 2026.06.11 | ₩29,812 | ₩30,400 | ₩29,706 | ₩29,812 | 0.00% | 34.1만 |
|---|
| 2026.06.10 | ₩29,198 | ₩30,206 | ₩29,185 | ₩29,652 | +1.56% | 36.6만 |
|---|
| 2026.06.09 | ₩29,051 | ₩29,665 | ₩28,771 | ₩28,877 | -0.60% | 36만 |
|---|
| 2026.06.08 | ₩29,158 | ₩29,685 | ₩28,757 | ₩28,757 | -1.37% | 31.2만 |
|---|
| 2026.06.05 | ₩28,891 | ₩29,692 | ₩28,730 | ₩29,599 | +2.45% | 56.7만 |
|---|
| 2026.06.04 | ₩27,956 | ₩29,178 | ₩27,769 | ₩28,343 | +1.39% | 72.2만 |
|---|
| 2026.06.03 | ₩27,822 | ₩28,196 | ₩27,355 | ₩27,889 | +0.24% | 63.8만 |
|---|
| 2026.06.02 | ₩28,503 | ₩28,884 | ₩27,996 | ₩28,316 | -0.66% | 70만 |
|---|
| 2026.06.01 | ₩29,225 | ₩29,772 | ₩28,543 | ₩28,557 | -2.29% | 56.1만 |
|---|
| 2026.05.29 | ₩29,372 | ₩29,612 | ₩28,644 | ₩28,958 | -1.41% | 48.2만 |
|---|
| 2026.05.28 | ₩29,425 | ₩30,066 | ₩29,198 | ₩29,385 | -0.14% | 30.9만 |
|---|
| 2026.05.27 | ₩30,333 | ₩30,560 | ₩29,378 | ₩29,599 | -2.42% | 39.8만 |
|---|
| 2026.05.26 | ₩30,654 | ₩31,161 | ₩30,039 | ₩30,200 | -1.48% | 33.8만 |
|---|
| 2026.05.22 | ₩31,014 | ₩31,469 | ₩30,547 | ₩30,560 | -1.46% | 31.4만 |
|---|
| 2026.05.21 | ₩31,909 | ₩32,711 | ₩30,934 | ₩31,322 | -1.84% | 50.3만 |
|---|
| 2026.05.20 | ₩30,894 | ₩31,322 | ₩30,205 | ₩31,081 | +0.61% | 74.9만 |
|---|
| 2026.05.19 | ₩32,577 | ₩32,577 | ₩30,774 | ₩30,921 | -5.08% | 51.8만 |
|---|
| 2026.05.18 | ₩31,188 | ₩32,684 | ₩31,101 | ₩32,043 | +2.74% | 56.1만 |
|---|
| 2026.05.15 | ₩30,039 | ₩31,642 | ₩30,039 | ₩31,282 | +4.14% | 61.7만 |
|---|
| 2026.05.14 | ₩29,345 | ₩30,560 | ₩29,185 | ₩30,053 | +2.41% | 54.3만 |
|---|
| 2026.05.13 | ₩30,507 | ₩31,081 | ₩29,291 | ₩29,412 | -3.59% | 83.6만 |
|---|
| 2026.05.12 | ₩28,730 | ₩30,747 | ₩28,717 | ₩30,734 | +6.97% | 74.9만 |
|---|
| 2026.05.11 | ₩30,066 | ₩30,827 | ₩28,857 | ₩29,625 | -1.47% | 85.5만 |
|---|
| 2026.05.08 | ₩32,644 | ₩32,858 | ₩28,023 | ₩29,933 | -8.31% | 178.9만 |
|---|
| 2026.05.07 | ₩37,960 | ₩39,256 | ₩37,426 | ₩37,439 | -1.37% | 38.1만 |
|---|
| 2026.05.06 | ₩39,282 | ₩39,282 | ₩37,706 | ₩38,361 | -2.35% | 22.1만 |
|---|
| 2026.05.05 | ₩38,067 | ₩38,795 | ₩37,920 | ₩38,761 | +1.82% | 25.7만 |
|---|
| 2026.05.04 | ₩38,187 | ₩38,828 | ₩37,626 | ₩37,973 | -0.56% | 23.9만 |
|---|
| 2026.05.01 | ₩39,576 | ₩39,703 | ₩38,347 | ₩38,374 | -3.04% | 21.1만 |
|---|
| 2026.04.30 | ₩38,802 | ₩39,469 | ₩38,688 | ₩39,162 | +0.93% | 22.4만 |
|---|
| 2026.04.29 | ₩40,124 | ₩40,645 | ₩38,975 | ₩39,309 | -2.03% | 31.8만 |
|---|
| 2026.04.28 | ₩40,404 | ₩41,620 | ₩40,177 | ₩40,511 | +0.26% | 29.5만 |
|---|
| 2026.04.27 | ₩38,494 | ₩40,538 | ₩38,414 | ₩39,937 | +3.75% | 48.1만 |
|---|
| 2026.04.24 | ₩37,012 | ₩39,175 | ₩36,330 | ₩39,095 | +5.63% | 46.1만 |
|---|
| 2026.04.23 | ₩36,918 | ₩38,387 | ₩36,644 | ₩37,359 | +1.19% | 36.8만 |
|---|
| 2026.04.22 | ₩35,997 | ₩36,865 | ₩35,596 | ₩36,825 | +2.30% | 26.3만 |
|---|
| 2026.04.21 | ₩36,651 | ₩36,651 | ₩35,729 | ₩35,930 | -1.97% | 20.3만 |
|---|
| 2026.04.20 | ₩36,517 | ₩38,374 | ₩36,330 | ₩36,477 | -0.11% | 32.4만 |
|---|
| 2026.04.17 | ₩36,063 | ₩37,092 | ₩35,983 | ₩36,357 | +0.81% | 32.1만 |
|---|
| 2026.04.16 | ₩35,516 | ₩36,491 | ₩35,195 | ₩36,451 | +2.63% | 22.1만 |
|---|
| 2026.04.15 | ₩35,249 | ₩35,890 | ₩35,249 | ₩35,636 | +1.10% | 19.8만 |
|---|
| 2026.04.14 | ₩35,556 | ₩35,997 | ₩35,107 | ₩35,222 | -0.94% | 24.7만 |
|---|
| 2026.04.13 | ₩34,915 | ₩35,756 | ₩34,908 | ₩35,676 | +2.18% | 20.9만 |
|---|
| 2026.04.10 | ₩35,970 | ₩35,970 | ₩34,648 | ₩34,941 | -2.86% | 20.9만 |
|---|
| 2026.04.09 | ₩35,302 | ₩36,972 | ₩35,302 | ₩36,144 | +2.38% | 34.4만 |
|---|
| 2026.04.08 | ₩35,770 | ₩36,184 | ₩35,382 | ₩35,556 | -0.60% | 18.9만 |
|---|
| 2026.04.07 | ₩35,289 | ₩35,756 | ₩35,168 | ₩35,476 | +0.53% | 18만 |
|---|
| 2026.04.06 | ₩34,794 | ₩35,663 | ₩34,461 | ₩35,569 | +2.23% | 16.7만 |
|---|
| 2026.04.02 | ₩33,365 | ₩35,128 | ₩32,791 | ₩34,981 | +4.84% | 39.4만 |
|---|
| 2026.04.01 | ₩35,048 | ₩35,222 | ₩33,619 | ₩33,646 | -4.00% | 35.8만 |
|---|
| 2026.03.31 | ₩35,703 | ₩35,823 | ₩34,674 | ₩35,062 | -1.80% | 41.6만 |
|---|
| 2026.03.30 | ₩34,875 | ₩35,329 | ₩34,567 | ₩35,075 | +0.57% | 23.7만 |
|---|
| 2026.03.27 | ₩35,422 | ₩35,711 | ₩34,340 | ₩34,474 | -2.68% | 19.6만 |
|---|
| 2026.03.26 | ₩35,142 | ₩35,689 | ₩35,115 | ₩35,382 | +0.68% | 17만 |
|---|
| 2026.03.25 | ₩36,170 | ₩36,330 | ₩35,128 | ₩35,249 | -2.55% | 19.5만 |
|---|
| 2026.03.24 | ₩35,235 | ₩35,983 | ₩35,008 | ₩35,596 | +1.02% | 15.5만 |
|---|
| 2026.03.23 | ₩34,754 | ₩36,397 | ₩34,634 | ₩35,770 | +2.92% | 35.4만 |
|---|
| 2026.03.20 | ₩34,848 | ₩35,202 | ₩33,499 | ₩34,260 | -1.69% | 51.3만 |
|---|
| 2026.03.19 | ₩36,611 | ₩36,878 | ₩35,008 | ₩35,556 | -2.88% | 38.1만 |
|---|
| 2026.03.18 | ₩37,399 | ₩37,466 | ₩36,237 | ₩36,437 | -2.57% | 18.7만 |
|---|
| 2026.03.17 | ₩38,347 | ₩38,882 | ₩37,462 | ₩37,493 | -2.23% | 21만 |
|---|
| 2026.03.16 | ₩38,174 | ₩38,735 | ₩37,853 | ₩38,000 | -0.45% | 31.6만 |
|---|
| 2026.03.13 | ₩37,973 | ₩38,307 | ₩36,783 | ₩37,706 | -0.70% | 27.2만 |
|---|
| 2026.03.12 | ₩35,583 | ₩37,613 | ₩35,396 | ₩37,586 | +5.63% | 51.4만 |
|---|
| 2026.03.11 | ₩34,888 | ₩36,477 | ₩34,888 | ₩35,796 | +2.60% | 44.6만 |
|---|
| 2026.03.10 | ₩37,038 | ₩37,599 | ₩35,476 | ₩35,476 | -4.22% | 37.6만 |
|---|
| 2026.03.09 | ₩38,615 | ₩38,615 | ₩34,233 | ₩36,184 | -6.30% | 51.1만 |
|---|
| 2026.03.06 | ₩35,556 | ₩36,184 | ₩34,995 | ₩35,903 | +0.98% | 31만 |
|---|
| 2026.03.05 | ₩37,399 | ₩37,733 | ₩35,476 | ₩36,037 | -3.64% | 25.6만 |
|---|
| 2026.03.04 | ₩37,653 | ₩38,895 | ₩36,451 | ₩37,653 | 0.00% | 46.8만 |
|---|
| 2026.03.03 | ₩37,746 | ₩38,067 | ₩36,584 | ₩37,412 | -0.88% | 26.4만 |
|---|
| 2026.03.02 | ₩37,119 | ₩38,808 | ₩36,858 | ₩38,508 | +3.74% | 25.6만 |
|---|
| 2026.02.27 | ₩37,052 | ₩37,372 | ₩35,836 | ₩37,225 | +0.47% | 41.6만 |
|---|
| 2026.02.26 | ₩36,611 | ₩38,187 | ₩36,517 | ₩37,279 | +1.82% | 43.7만 |
|---|
| 2026.02.25 | ₩36,838 | ₩36,932 | ₩35,449 | ₩36,411 | -1.16% | 36.9만 |
|---|
| 2026.02.24 | ₩34,420 | ₩37,239 | ₩33,245 | ₩36,945 | +7.33% | 70.3만 |
|---|
| 2026.02.23 | ₩32,310 | ₩32,711 | ₩31,282 | ₩31,335 | -3.02% | 27만 |
|---|
| 2026.02.20 | ₩33,192 | ₩33,372 | ₩31,849 | ₩32,190 | -3.02% | 31만 |
|---|
| 2026.02.19 | ₩32,364 | ₩33,819 | ₩31,976 | ₩32,537 | +0.54% | 39.9만 |
|---|
| 2026.02.18 | ₩32,778 | ₩32,778 | ₩31,148 | ₩32,457 | -0.98% | 40.9만 |
|---|
| 2026.02.17 | ₩32,631 | ₩34,040 | ₩31,963 | ₩32,898 | +0.82% | 60.2만 |
|---|
| 2026.02.13 | ₩33,352 | ₩33,546 | ₩32,724 | ₩33,152 | -0.60% | 24.5만 |
|---|
| 2026.02.12 | ₩34,046 | ₩34,551 | ₩33,172 | ₩33,793 | -0.75% | 21.2만 |
|---|
| 2026.02.11 | ₩33,526 | ₩33,913 | ₩32,564 | ₩33,873 | +1.04% | 24.5만 |
|---|
| 2026.02.10 | ₩33,098 | ₩33,312 | ₩32,364 | ₩33,272 | +0.52% | 42.6만 |
|---|
| 2026.02.09 | ₩35,302 | ₩35,663 | ₩33,258 | ₩33,499 | -5.11% | 32.7만 |
|---|
| 2026.02.06 | ₩35,836 | ₩36,531 | ₩34,921 | ₩35,449 | -1.08% | 33.2만 |
|---|
| 2026.02.05 | ₩35,583 | ₩36,731 | ₩35,222 | ₩35,569 | -0.04% | 24.6만 |
|---|
| 2026.02.04 | ₩35,596 | ₩35,840 | ₩34,961 | ₩35,449 | -0.41% | 20.7만 |
|---|
| 2026.02.03 | ₩35,569 | ₩36,531 | ₩35,195 | ₩35,449 | -0.34% | 29.1만 |
|---|
| 2026.02.02 | ₩34,821 | ₩35,997 | ₩34,794 | ₩35,476 | +1.88% | 18.9만 |
|---|
| 2026.01.30 | ₩34,968 | ₩35,436 | ₩34,420 | ₩34,821 | -0.42% | 22.3만 |
|---|
| 2026.01.29 | ₩34,728 | ₩35,783 | ₩34,601 | ₩35,315 | +1.69% | 20.8만 |
|---|
| 2026.01.28 | ₩33,753 | ₩34,837 | ₩33,606 | ₩34,354 | +1.78% | 18.9만 |
|---|
| 2026.01.27 | ₩34,354 | ₩34,781 | ₩33,526 | ₩33,926 | -1.24% | 22.2만 |
|---|
| 2026.01.26 | ₩34,060 | ₩35,369 | ₩33,940 | ₩34,581 | +1.53% | 18.8만 |
|---|
| 2026.01.23 | ₩34,995 | ₩34,995 | ₩33,459 | ₩34,046 | -2.71% | 24.2만 |
|---|
| 2026.01.22 | ₩34,420 | ₩34,928 | ₩33,993 | ₩34,594 | +0.50% | 22.8만 |
|---|
| 2026.01.21 | ₩34,607 | ₩35,035 | ₩33,886 | ₩34,634 | +0.08% | 24.2만 |
|---|
| 2026.01.20 | ₩34,861 | ₩35,623 | ₩34,207 | ₩34,287 | -1.65% | 22만 |
|---|
| 2026.01.16 | ₩34,474 | ₩35,716 | ₩34,455 | ₩34,888 | +1.20% | 28.1만 |
|---|
| 2026.01.15 | ₩34,674 | ₩35,569 | ₩34,501 | ₩34,527 | -0.42% | 28.1만 |
|---|
| 2026.01.14 | ₩34,073 | ₩34,968 | ₩34,073 | ₩34,728 | +1.92% | 38.9만 |
|---|
| 2026.01.13 | ₩35,756 | ₩35,943 | ₩33,886 | ₩34,033 | -4.82% | 30만 |
|---|
| 2026.01.12 | ₩35,462 | ₩36,123 | ₩35,115 | ₩35,783 | +0.90% | 25.8만 |
|---|
| 2026.01.09 | ₩36,411 | ₩36,544 | ₩35,462 | ₩35,529 | -2.42% | 23.7만 |
|---|
| 2026.01.08 | ₩35,502 | ₩36,731 | ₩35,289 | ₩36,371 | +2.45% | 29.5만 |
|---|
| 2026.01.07 | ₩34,928 | ₩35,983 | ₩34,153 | ₩35,329 | +1.15% | 47.4만 |
|---|
| 2026.01.06 | ₩35,836 | ₩36,691 | ₩33,222 | ₩35,075 | -2.12% | 75.9만 |
|---|
| 2026.01.05 | ₩35,876 | ₩36,805 | ₩35,422 | ₩35,957 | +0.22% | 43.9만 |
|---|
| 2026.01.02 | ₩38,481 | ₩38,481 | ₩35,409 | ₩36,437 | -5.31% | 51.1만 |
|---|
| 2025.12.31 | ₩38,708 | ₩39,135 | ₩38,294 | ₩39,082 | +0.97% | 28.9만 |
|---|
| 2025.12.30 | ₩39,202 | ₩39,362 | ₩38,668 | ₩39,122 | -0.20% | 13.9만 |
|---|
| 2025.12.29 | ₩38,802 | ₩39,623 | ₩38,494 | ₩39,456 | +1.69% | 21.3만 |
|---|
| 2025.12.26 | ₩39,870 | ₩39,870 | ₩38,549 | ₩38,721 | -2.88% | 15.4만 |
|---|
| 2025.12.24 | ₩40,057 | ₩40,323 | ₩39,229 | ₩39,777 | -0.70% | 9.3만 |
|---|
| 2025.12.23 | ₩39,523 | ₩40,338 | ₩39,376 | ₩40,297 | +1.96% | 15.7만 |
|---|
| 2025.12.22 | ₩39,282 | ₩40,030 | ₩38,748 | ₩39,549 | +0.68% | 24.3만 |
|---|
| 2025.12.19 | ₩39,696 | ₩40,458 | ₩38,187 | ₩38,681 | -2.56% | 61.6만 |
|---|
| 2025.12.18 | ₩39,015 | ₩40,830 | ₩38,918 | ₩39,950 | +2.40% | 40.7만 |
|---|
| 2025.12.17 | ₩38,988 | ₩39,483 | ₩38,494 | ₩39,322 | +0.86% | 22.7만 |
|---|
| 2025.12.16 | ₩38,828 | ₩39,763 | ₩38,601 | ₩38,828 | 0.00% | 24.6만 |
|---|
| 2025.12.15 | ₩39,189 | ₩40,151 | ₩38,768 | ₩39,496 | +0.78% | 37.8만 |
|---|
| 2025.12.12 | ₩38,574 | ₩39,209 | ₩37,887 | ₩38,842 | +0.69% | 28.6만 |
|---|
| 2025.12.11 | ₩36,932 | ₩38,735 | ₩36,932 | ₩38,454 | +4.12% | 28.8만 |
|---|
| 2025.12.10 | ₩37,159 | ₩37,760 | ₩36,624 | ₩36,664 | -1.33% | 30.5만 |
|---|
| 2025.12.09 | ₩36,998 | ₩38,267 | ₩36,771 | ₩37,666 | +1.81% | 25.2만 |
|---|
| 2025.12.08 | ₩36,050 | ₩37,119 | ₩35,663 | ₩36,771 | +2.00% | 48.3만 |
|---|
| 2025.12.05 | ₩37,546 | ₩37,846 | ₩34,654 | ₩35,703 | -4.91% | 55.8만 |
|---|
| 2025.12.04 | ₩38,080 | ₩38,441 | ₩37,760 | ₩37,826 | -0.67% | 23.4만 |
|---|
| 2025.12.03 | ₩38,067 | ₩38,227 | ₩36,264 | ₩37,599 | -1.23% | 44만 |
|---|
| 2025.12.02 | ₩38,254 | ₩38,601 | ₩37,653 | ₩37,666 | -1.54% | 30.9만 |
|---|
| 2025.12.01 | ₩38,815 | ₩39,162 | ₩37,653 | ₩38,160 | -1.69% | 28.8만 |
|---|
| 2025.11.28 | ₩38,468 | ₩39,082 | ₩38,214 | ₩38,802 | +0.87% | 14.3만 |
|---|
| 2025.11.26 | ₩38,802 | ₩38,935 | ₩37,980 | ₩38,227 | -1.48% | 23.4만 |
|---|
| 2025.11.25 | ₩37,800 | ₩38,935 | ₩37,800 | ₩38,494 | +1.84% | 32.9만 |
|---|
| 2025.11.24 | ₩36,758 | ₩38,544 | ₩35,903 | ₩37,733 | +2.65% | 89.5만 |
|---|
| 2025.11.21 | ₩35,249 | ₩36,765 | ₩34,527 | ₩36,197 | +2.69% | 49.7만 |
|---|
| 2025.11.20 | ₩37,973 | ₩38,481 | ₩34,641 | ₩35,035 | -7.74% | 83.1만 |
|---|
| 2025.11.19 | ₩39,175 | ₩39,576 | ₩37,412 | ₩37,853 | -3.38% | 41.7만 |
|---|
| 2025.11.18 | ₩39,777 | ₩40,271 | ₩38,815 | ₩39,002 | -1.95% | 50.5만 |
|---|
| 2025.11.17 | ₩41,847 | ₩42,715 | ₩40,137 | ₩40,311 | -3.67% | 54.1만 |
|---|
| 2025.11.14 | ₩39,857 | ₩42,248 | ₩39,670 | ₩41,593 | +4.36% | 58.4만 |
|---|
| 2025.11.13 | ₩39,710 | ₩41,540 | ₩39,670 | ₩41,192 | +3.73% | 59.1만 |
|---|
| 2025.11.12 | ₩39,803 | ₩41,071 | ₩39,616 | ₩39,830 | +0.07% | 50.2만 |
|---|
| 2025.11.11 | ₩38,708 | ₩39,509 | ₩38,227 | ₩39,443 | +1.90% | 38.3만 |
|---|
| 2025.11.10 | ₩40,070 | ₩40,618 | ₩36,912 | ₩38,615 | -3.63% | 72.4만 |
|---|
| 2025.11.07 | ₩37,466 | ₩40,017 | ₩37,025 | ₩39,456 | +5.31% | 82.9만 |
|---|
| 2025.11.06 | ₩35,823 | ₩37,386 | ₩34,394 | ₩37,199 | +3.84% | 90.4만 |
|---|
| 2025.11.05 | ₩31,963 | ₩33,285 | ₩31,807 | ₩33,071 | +3.47% | 37.4만 |
|---|
| 2025.11.04 | ₩30,787 | ₩32,070 | ₩30,747 | ₩31,936 | +3.73% | 21.8만 |
|---|
| 2025.11.03 | ₩31,589 | ₩32,163 | ₩30,881 | ₩31,028 | -1.78% | 31만 |
|---|
| 2025.10.31 | ₩31,669 | ₩32,724 | ₩31,255 | ₩31,562 | -0.34% | 32.5만 |
|---|
| 2025.10.30 | ₩30,974 | ₩31,843 | ₩30,948 | ₩31,161 | +0.60% | 23.4만 |
|---|
| 2025.10.29 | ₩30,908 | ₩31,402 | ₩30,413 | ₩30,814 | -0.30% | 31.4만 |
|---|
| 2025.10.28 | ₩31,388 | ₩31,709 | ₩30,721 | ₩30,841 | -1.74% | 28만 |
|---|
| 2025.10.27 | ₩32,417 | ₩32,842 | ₩31,242 | ₩31,429 | -3.05% | 21.3만 |
|---|
| 2025.10.24 | ₩32,617 | ₩33,132 | ₩32,243 | ₩32,604 | -0.04% | 26만 |
|---|
| 2025.10.23 | ₩31,736 | ₩32,577 | ₩31,242 | ₩32,096 | +1.14% | 31.7만 |
|---|
| 2025.10.22 | ₩30,320 | ₩31,255 | ₩30,120 | ₩31,228 | +3.00% | 37.3만 |
|---|
| 2025.10.21 | ₩31,014 | ₩31,014 | ₩30,253 | ₩30,547 | -1.51% | 27.7만 |
|---|
| 2025.10.20 | ₩30,761 | ₩31,014 | ₩30,253 | ₩31,001 | +0.78% | 52.4만 |
|---|
| 2025.10.17 | ₩31,909 | ₩32,150 | ₩30,560 | ₩30,681 | -3.85% | 44.9만 |
|---|
| 2025.10.16 | ₩35,516 | ₩35,707 | ₩31,829 | ₩31,976 | -9.97% | 63.4만 |
|---|
| 2025.10.15 | ₩37,132 | ₩37,132 | ₩35,035 | ₩36,010 | -3.02% | 63.3만 |
|---|
| 2025.10.14 | ₩33,859 | ₩37,399 | ₩33,699 | ₩37,172 | +9.78% | 125.5만 |
|---|
| 2025.10.13 | ₩33,846 | ₩34,274 | ₩33,018 | ₩33,619 | -0.67% | 34.4만 |
|---|
| 2025.10.10 | ₩34,220 | ₩34,561 | ₩33,305 | ₩33,846 | -1.09% | 40.7만 |
|---|