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 | ₩47,063 | ₩47,517 | ₩46,368 | ₩46,529 | -1.14% | 14.8만 |
| 2026.10.08 | ₩45,901 | ₩47,157 | ₩45,714 | ₩47,063 | +2.53% | 29.8만 |
| 2026.10.07 | ₩45,300 | ₩46,569 | ₩43,897 | ₩46,141 | +1.86% | 16.1만 |
| 2026.10.06 | ₩45,634 | ₩46,302 | ₩45,273 | ₩45,647 | +0.03% | 13.5만 |
| 2026.10.05 | ₩45,420 | ₩46,054 | ₩45,273 | ₩45,407 | -0.03% | 24.6만 |
| 2026.10.02 | ₩45,286 | ₩45,874 | ₩45,179 | ₩45,407 | +0.27% | 20.2만 |
| 2026.10.01 | ₩44,498 | ₩45,647 | ₩44,498 | ₩45,193 | +1.56% | 46.6만 |
| 2026.09.30 | ₩44,538 | ₩44,685 | ₩43,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,284 |
| -0.57% |
| 43.3만 |
| 2026.09.29 | ₩44,031 | ₩44,926 | ₩44,031 | ₩44,739 | +1.61% | 31.7만 |
|---|
| 2026.09.28 | ₩44,632 | ₩45,033 | ₩44,204 | ₩44,431 | -0.45% | 16.9만 |
|---|
| 2026.09.25 | ₩44,632 | ₩44,699 | ₩43,763 | ₩44,445 | -0.42% | 33.3만 |
|---|
| 2026.09.24 | ₩44,324 | ₩45,006 | ₩44,104 | ₩44,324 | 0.00% | 22.4만 |
|---|
| 2026.09.23 | ₩44,485 | ₩44,812 | ₩43,697 | ₩44,178 | -0.69% | 24.8만 |
|---|
| 2026.09.22 | ₩45,620 | ₩45,861 | ₩44,658 | ₩44,752 | -1.90% | 23.8만 |
|---|
| 2026.09.21 | ₩46,275 | ₩46,649 | ₩45,513 | ₩45,620 | -1.41% | 17.7만 |
|---|
| 2026.09.18 | ₩46,756 | ₩47,250 | ₩45,854 | ₩45,981 | -1.66% | 71.6만 |
|---|
| 2026.09.17 | ₩47,103 | ₩47,504 | ₩46,175 | ₩47,317 | +0.45% | 56.5만 |
|---|
| 2026.09.16 | ₩46,208 | ₩47,157 | ₩46,208 | ₩46,702 | +1.07% | 19.6만 |
|---|
| 2026.09.15 | ₩46,168 | ₩46,762 | ₩45,286 | ₩46,462 | +0.64% | 19.4만 |
|---|
| 2026.09.14 | ₩46,689 | ₩47,424 | ₩46,622 | ₩46,876 | +0.40% | 16.4만 |
|---|
| 2026.09.11 | ₩46,622 | ₩46,622 | ₩45,420 | ₩46,195 | -0.92% | 40.4만 |
|---|
| 2026.09.10 | ₩46,075 | ₩46,609 | ₩45,660 | ₩46,128 | +0.12% | 17.7만 |
|---|
| 2026.09.09 | ₩45,380 | ₩46,597 | ₩44,752 | ₩45,487 | +0.24% | 22.8만 |
|---|
| 2026.09.08 | ₩45,220 | ₩46,595 | ₩44,478 | ₩46,008 | +1.74% | 24만 |
|---|
| 2026.09.04 | ₩46,115 | ₩46,542 | ₩44,845 | ₩45,353 | -1.65% | 47만 |
|---|
| 2026.09.03 | ₩46,529 | ₩47,197 | ₩46,475 | ₩46,676 | +0.32% | 20.6만 |
|---|
| 2026.09.02 | ₩45,620 | ₩46,676 | ₩45,587 | ₩45,887 | +0.59% | 24.3만 |
|---|
| 2026.09.01 | ₩45,353 | ₩45,954 | ₩44,845 | ₩45,046 | -0.68% | 18.6만 |
|---|
| 2026.08.31 | ₩45,199 | ₩46,143 | ₩44,629 | ₩44,912 | -0.64% | 23만 |
|---|
| 2026.08.28 | ₩45,607 | ₩46,315 | ₩45,206 | ₩45,233 | -0.82% | 19.5만 |
|---|
| 2026.08.27 | ₩45,086 | ₩45,854 | ₩44,832 | ₩45,620 | +1.19% | 21.3만 |
|---|
| 2026.08.26 | ₩45,634 | ₩46,288 | ₩44,866 | ₩45,981 | +0.76% | 18.2만 |
|---|
| 2026.08.25 | ₩46,128 | ₩46,542 | ₩45,019 | ₩45,687 | -0.96% | 30.4만 |
|---|
| 2026.08.24 | ₩45,420 | ₩47,592 | ₩45,380 | ₩46,208 | +1.74% | 29.6만 |
|---|
| 2026.08.21 | ₩44,872 | ₩45,700 | ₩44,784 | ₩45,206 | +0.74% | 25.5만 |
|---|
| 2026.08.20 | ₩44,071 | ₩45,099 | ₩43,336 | ₩44,926 | +1.94% | 21.6만 |
|---|
| 2026.08.19 | ₩45,086 | ₩45,533 | ₩44,369 | ₩44,525 | -1.24% | 17.6만 |
|---|
| 2026.08.18 | ₩46,088 | ₩46,702 | ₩44,932 | ₩45,006 | -2.35% | 23.6만 |
|---|
| 2026.08.17 | ₩45,326 | ₩46,302 | ₩45,206 | ₩45,647 | +0.71% | 32.9만 |
|---|
| 2026.08.14 | ₩44,471 | ₩45,380 | ₩44,302 | ₩45,366 | +2.01% | 28.5만 |
|---|
| 2026.08.13 | ₩44,338 | ₩44,872 | ₩43,603 | ₩44,445 | +0.24% | 28.6만 |
|---|
| 2026.08.12 | ₩42,721 | ₩44,471 | ₩42,721 | ₩44,031 | +3.06% | 36.4만 |
|---|
| 2026.08.11 | ₩43,723 | ₩44,685 | ₩42,962 | ₩42,989 | -1.68% | 28.6만 |
|---|
| 2026.08.10 | ₩43,429 | ₩43,830 | ₩42,655 | ₩43,697 | +0.62% | 43.5만 |
|---|
| 2026.08.07 | ₩46,502 | ₩46,502 | ₩43,149 | ₩43,737 | -5.95% | 40.1만 |
|---|
| 2026.08.06 | ₩46,141 | ₩48,760 | ₩41,613 | ₩47,036 | +1.94% | 106.5만 |
|---|
| 2026.08.05 | ₩40,223 | ₩40,818 | ₩40,036 | ₩40,384 | +0.40% | 28.3만 |
|---|
| 2026.08.04 | ₩39,435 | ₩40,277 | ₩39,048 | ₩39,809 | +0.95% | 30.1만 |
|---|
| 2026.08.03 | ₩39,609 | ₩40,437 | ₩39,569 | ₩40,370 | +1.92% | 37.2만 |
|---|
| 2026.07.31 | ₩39,368 | ₩39,689 | ₩38,874 | ₩39,235 | -0.34% | 23.4만 |
|---|
| 2026.07.30 | ₩39,262 | ₩40,250 | ₩38,246 | ₩40,036 | +1.97% | 77.3만 |
|---|
| 2026.07.29 | ₩39,328 | ₩40,277 | ₩39,155 | ₩39,863 | +1.36% | 25만 |
|---|
| 2026.07.28 | ₩38,634 | ₩39,990 | ₩38,634 | ₩39,929 | +3.35% | 32.9만 |
|---|
| 2026.07.27 | ₩37,218 | ₩38,433 | ₩37,218 | ₩38,126 | +2.44% | 24.8만 |
|---|
| 2026.07.24 | ₩35,307 | ₩37,405 | ₩35,307 | ₩37,164 | +5.26% | 23.1만 |
|---|
| 2026.07.23 | ₩35,120 | ₩35,361 | ₩34,332 | ₩35,107 | -0.04% | 24.2만 |
|---|
| 2026.07.22 | ₩35,695 | ₩35,695 | ₩34,800 | ₩35,040 | -1.83% | 19.2만 |
|---|
| 2026.07.21 | ₩36,095 | ₩36,991 | ₩35,644 | ₩36,029 | -0.19% | 22만 |
|---|
| 2026.07.20 | ₩35,802 | ₩37,271 | ₩35,802 | ₩36,643 | +2.35% | 25.8만 |
|---|
| 2026.07.17 | ₩35,828 | ₩36,550 | ₩35,828 | ₩36,122 | +0.82% | 21.9만 |
|---|
| 2026.07.16 | ₩34,960 | ₩36,055 | ₩34,960 | ₩35,481 | +1.49% | 21.5만 |
|---|
| 2026.07.15 | ₩37,044 | ₩37,044 | ₩34,545 | ₩35,067 | -5.34% | 32.1만 |
|---|
| 2026.07.14 | ₩37,351 | ₩37,966 | ₩36,737 | ₩36,737 | -1.65% | 23.7만 |
|---|
| 2026.07.13 | ₩37,792 | ₩38,046 | ₩37,031 | ₩37,926 | +0.35% | 26.9만 |
|---|
| 2026.07.10 | ₩36,590 | ₩37,552 | ₩36,122 | ₩37,485 | +2.45% | 20.6만 |
|---|
| 2026.07.09 | ₩36,483 | ₩36,483 | ₩35,802 | ₩36,229 | -0.70% | 21.8만 |
|---|
| 2026.07.08 | ₩36,242 | ₩36,670 | ₩35,811 | ₩36,403 | +0.44% | 20.6만 |
|---|
| 2026.07.07 | ₩36,924 | ₩37,378 | ₩35,962 | ₩36,336 | -1.59% | 24.5만 |
|---|
| 2026.07.06 | ₩36,229 | ₩36,737 | ₩35,902 | ₩36,643 | +1.14% | 26.8만 |
|---|
| 2026.07.02 | ₩36,069 | ₩37,144 | ₩35,601 | ₩36,229 | +0.44% | 39.7만 |
|---|
| 2026.07.01 | ₩35,321 | ₩36,122 | ₩35,060 | ₩35,815 | +1.40% | 46만 |
|---|
| 2026.06.30 | ₩35,134 | ₩35,267 | ₩34,169 | ₩34,840 | -0.84% | 46.7만 |
|---|
| 2026.06.29 | ₩34,386 | ₩35,347 | ₩33,711 | ₩35,134 | +2.18% | 45.1만 |
|---|
| 2026.06.26 | ₩32,756 | ₩34,573 | ₩32,756 | ₩34,546 | +5.46% | 141만 |
|---|
| 2026.06.25 | ₩33,357 | ₩34,265 | ₩32,014 | ₩32,502 | -2.56% | 48.9만 |
|---|
| 2026.06.24 | ₩33,250 | ₩34,345 | ₩32,435 | ₩34,118 | +2.61% | 58.2만 |
|---|
| 2026.06.23 | ₩32,262 | ₩33,450 | ₩32,074 | ₩33,330 | +3.31% | 40.2만 |
|---|
| 2026.06.22 | ₩31,086 | ₩33,116 | ₩30,779 | ₩31,781 | +2.23% | 56만 |
|---|
| 2026.06.18 | ₩31,099 | ₩31,520 | ₩30,819 | ₩31,086 | -0.04% | 64.9만 |
|---|
| 2026.06.17 | ₩30,485 | ₩31,153 | ₩30,485 | ₩30,952 | +1.53% | 32.4만 |
|---|
| 2026.06.16 | ₩30,151 | ₩30,872 | ₩30,151 | ₩30,819 | +2.22% | 38.6만 |
|---|
| 2026.06.15 | ₩29,830 | ₩30,351 | ₩29,556 | ₩29,790 | -0.13% | 38.2만 |
|---|
| 2026.06.12 | ₩30,017 | ₩30,198 | ₩29,536 | ₩29,991 | -0.09% | 24.8만 |
|---|
| 2026.06.11 | ₩29,817 | ₩30,405 | ₩29,710 | ₩29,817 | 0.00% | 34.1만 |
|---|
| 2026.06.10 | ₩29,202 | ₩30,211 | ₩29,189 | ₩29,657 | +1.56% | 36.6만 |
|---|
| 2026.06.09 | ₩29,055 | ₩29,670 | ₩28,775 | ₩28,882 | -0.60% | 36만 |
|---|
| 2026.06.08 | ₩29,162 | ₩29,690 | ₩28,761 | ₩28,761 | -1.37% | 31.2만 |
|---|
| 2026.06.05 | ₩28,895 | ₩29,697 | ₩28,735 | ₩29,603 | +2.45% | 56.7만 |
|---|
| 2026.06.04 | ₩27,960 | ₩29,182 | ₩27,773 | ₩28,347 | +1.39% | 72.2만 |
|---|
| 2026.06.03 | ₩27,826 | ₩28,200 | ₩27,359 | ₩27,893 | +0.24% | 63.8만 |
|---|
| 2026.06.02 | ₩28,508 | ₩28,888 | ₩28,000 | ₩28,321 | -0.66% | 70만 |
|---|
| 2026.06.01 | ₩29,229 | ₩29,777 | ₩28,548 | ₩28,561 | -2.29% | 56.1만 |
|---|
| 2026.05.29 | ₩29,376 | ₩29,616 | ₩28,648 | ₩28,962 | -1.41% | 48.2만 |
|---|
| 2026.05.28 | ₩29,429 | ₩30,071 | ₩29,202 | ₩29,389 | -0.14% | 30.9만 |
|---|
| 2026.05.27 | ₩30,338 | ₩30,565 | ₩29,383 | ₩29,603 | -2.42% | 39.8만 |
|---|
| 2026.05.26 | ₩30,658 | ₩31,166 | ₩30,044 | ₩30,204 | -1.48% | 33.8만 |
|---|
| 2026.05.22 | ₩31,019 | ₩31,473 | ₩30,552 | ₩30,565 | -1.46% | 31.4만 |
|---|
| 2026.05.21 | ₩31,914 | ₩32,716 | ₩30,939 | ₩31,326 | -1.84% | 50.3만 |
|---|
| 2026.05.20 | ₩30,899 | ₩31,326 | ₩30,210 | ₩31,086 | +0.61% | 74.9만 |
|---|
| 2026.05.19 | ₩32,582 | ₩32,582 | ₩30,779 | ₩30,926 | -5.08% | 51.8만 |
|---|
| 2026.05.18 | ₩31,193 | ₩32,689 | ₩31,106 | ₩32,048 | +2.74% | 56.1만 |
|---|
| 2026.05.15 | ₩30,044 | ₩31,647 | ₩30,044 | ₩31,286 | +4.14% | 61.7만 |
|---|
| 2026.05.14 | ₩29,349 | ₩30,565 | ₩29,189 | ₩30,057 | +2.41% | 54.3만 |
|---|
| 2026.05.13 | ₩30,511 | ₩31,086 | ₩29,296 | ₩29,416 | -3.59% | 83.6만 |
|---|
| 2026.05.12 | ₩28,735 | ₩30,752 | ₩28,721 | ₩30,739 | +6.97% | 74.9만 |
|---|
| 2026.05.11 | ₩30,071 | ₩30,832 | ₩28,862 | ₩29,630 | -1.47% | 85.5만 |
|---|
| 2026.05.08 | ₩32,649 | ₩32,863 | ₩28,027 | ₩29,937 | -8.31% | 178.9만 |
|---|
| 2026.05.07 | ₩37,966 | ₩39,262 | ₩37,431 | ₩37,445 | -1.37% | 38.1만 |
|---|
| 2026.05.06 | ₩39,288 | ₩39,288 | ₩37,712 | ₩38,366 | -2.35% | 22.1만 |
|---|
| 2026.05.05 | ₩38,073 | ₩38,801 | ₩37,926 | ₩38,767 | +1.82% | 25.7만 |
|---|
| 2026.05.04 | ₩38,193 | ₩38,834 | ₩37,632 | ₩37,979 | -0.56% | 23.9만 |
|---|
| 2026.05.01 | ₩39,582 | ₩39,709 | ₩38,353 | ₩38,380 | -3.04% | 21.1만 |
|---|
| 2026.04.30 | ₩38,807 | ₩39,475 | ₩38,694 | ₩39,168 | +0.93% | 22.4만 |
|---|
| 2026.04.29 | ₩40,130 | ₩40,651 | ₩38,981 | ₩39,315 | -2.03% | 31.8만 |
|---|
| 2026.04.28 | ₩40,410 | ₩41,626 | ₩40,183 | ₩40,517 | +0.26% | 29.5만 |
|---|
| 2026.04.27 | ₩38,500 | ₩40,544 | ₩38,420 | ₩39,943 | +3.75% | 48.1만 |
|---|
| 2026.04.24 | ₩37,017 | ₩39,181 | ₩36,336 | ₩39,101 | +5.63% | 46.1만 |
|---|
| 2026.04.23 | ₩36,924 | ₩38,393 | ₩36,650 | ₩37,365 | +1.19% | 36.8만 |
|---|
| 2026.04.22 | ₩36,002 | ₩36,870 | ₩35,601 | ₩36,830 | +2.30% | 26.3만 |
|---|
| 2026.04.21 | ₩36,657 | ₩36,657 | ₩35,735 | ₩35,935 | -1.97% | 20.3만 |
|---|
| 2026.04.20 | ₩36,523 | ₩38,380 | ₩36,336 | ₩36,483 | -0.11% | 32.4만 |
|---|
| 2026.04.17 | ₩36,069 | ₩37,097 | ₩35,989 | ₩36,363 | +0.81% | 32.1만 |
|---|
| 2026.04.16 | ₩35,521 | ₩36,496 | ₩35,200 | ₩36,456 | +2.63% | 22.1만 |
|---|
| 2026.04.15 | ₩35,254 | ₩35,895 | ₩35,254 | ₩35,641 | +1.10% | 19.8만 |
|---|
| 2026.04.14 | ₩35,561 | ₩36,002 | ₩35,112 | ₩35,227 | -0.94% | 24.7만 |
|---|
| 2026.04.13 | ₩34,920 | ₩35,762 | ₩34,913 | ₩35,681 | +2.18% | 20.9만 |
|---|
| 2026.04.10 | ₩35,975 | ₩35,975 | ₩34,653 | ₩34,947 | -2.86% | 20.9만 |
|---|
| 2026.04.09 | ₩35,307 | ₩36,977 | ₩35,307 | ₩36,149 | +2.38% | 34.4만 |
|---|
| 2026.04.08 | ₩35,775 | ₩36,189 | ₩35,387 | ₩35,561 | -0.60% | 18.9만 |
|---|
| 2026.04.07 | ₩35,294 | ₩35,762 | ₩35,174 | ₩35,481 | +0.53% | 18만 |
|---|
| 2026.04.06 | ₩34,800 | ₩35,668 | ₩34,466 | ₩35,574 | +2.23% | 16.7만 |
|---|
| 2026.04.02 | ₩33,370 | ₩35,134 | ₩32,796 | ₩34,987 | +4.84% | 39.4만 |
|---|
| 2026.04.01 | ₩35,053 | ₩35,227 | ₩33,624 | ₩33,651 | -4.00% | 35.8만 |
|---|
| 2026.03.31 | ₩35,708 | ₩35,828 | ₩34,679 | ₩35,067 | -1.80% | 41.6만 |
|---|
| 2026.03.30 | ₩34,880 | ₩35,334 | ₩34,573 | ₩35,080 | +0.57% | 23.7만 |
|---|
| 2026.03.27 | ₩35,428 | ₩35,716 | ₩34,345 | ₩34,479 | -2.68% | 19.6만 |
|---|
| 2026.03.26 | ₩35,147 | ₩35,695 | ₩35,120 | ₩35,387 | +0.68% | 17만 |
|---|
| 2026.03.25 | ₩36,176 | ₩36,336 | ₩35,134 | ₩35,254 | -2.55% | 19.5만 |
|---|
| 2026.03.24 | ₩35,241 | ₩35,989 | ₩35,013 | ₩35,601 | +1.02% | 15.5만 |
|---|
| 2026.03.23 | ₩34,760 | ₩36,403 | ₩34,639 | ₩35,775 | +2.92% | 35.4만 |
|---|
| 2026.03.20 | ₩34,853 | ₩35,207 | ₩33,504 | ₩34,265 | -1.69% | 51.3만 |
|---|
| 2026.03.19 | ₩36,616 | ₩36,884 | ₩35,013 | ₩35,561 | -2.88% | 38.1만 |
|---|
| 2026.03.18 | ₩37,405 | ₩37,471 | ₩36,242 | ₩36,443 | -2.57% | 18.7만 |
|---|
| 2026.03.17 | ₩38,353 | ₩38,887 | ₩37,467 | ₩37,498 | -2.23% | 21만 |
|---|
| 2026.03.16 | ₩38,179 | ₩38,741 | ₩37,859 | ₩38,006 | -0.45% | 31.6만 |
|---|
| 2026.03.13 | ₩37,979 | ₩38,313 | ₩36,789 | ₩37,712 | -0.70% | 27.2만 |
|---|
| 2026.03.12 | ₩35,588 | ₩37,618 | ₩35,401 | ₩37,592 | +5.63% | 51.4만 |
|---|
| 2026.03.11 | ₩34,893 | ₩36,483 | ₩34,893 | ₩35,802 | +2.60% | 44.6만 |
|---|
| 2026.03.10 | ₩37,044 | ₩37,605 | ₩35,481 | ₩35,481 | -4.22% | 37.6만 |
|---|
| 2026.03.09 | ₩38,620 | ₩38,620 | ₩34,239 | ₩36,189 | -6.30% | 51.1만 |
|---|
| 2026.03.06 | ₩35,561 | ₩36,189 | ₩35,000 | ₩35,908 | +0.98% | 31만 |
|---|
| 2026.03.05 | ₩37,405 | ₩37,739 | ₩35,481 | ₩36,042 | -3.64% | 25.6만 |
|---|
| 2026.03.04 | ₩37,658 | ₩38,901 | ₩36,456 | ₩37,658 | 0.00% | 46.8만 |
|---|
| 2026.03.03 | ₩37,752 | ₩38,073 | ₩36,590 | ₩37,418 | -0.88% | 26.4만 |
|---|
| 2026.03.02 | ₩37,124 | ₩38,814 | ₩36,864 | ₩38,513 | +3.74% | 25.6만 |
|---|
| 2026.02.27 | ₩37,057 | ₩37,378 | ₩35,842 | ₩37,231 | +0.47% | 41.6만 |
|---|
| 2026.02.26 | ₩36,616 | ₩38,193 | ₩36,523 | ₩37,284 | +1.82% | 43.7만 |
|---|
| 2026.02.25 | ₩36,844 | ₩36,937 | ₩35,454 | ₩36,416 | -1.16% | 36.9만 |
|---|
| 2026.02.24 | ₩34,426 | ₩37,244 | ₩33,250 | ₩36,950 | +7.33% | 70.3만 |
|---|
| 2026.02.23 | ₩32,315 | ₩32,716 | ₩31,286 | ₩31,340 | -3.02% | 27만 |
|---|
| 2026.02.20 | ₩33,197 | ₩33,377 | ₩31,854 | ₩32,195 | -3.02% | 31만 |
|---|
| 2026.02.19 | ₩32,368 | ₩33,824 | ₩31,981 | ₩32,542 | +0.54% | 39.9만 |
|---|
| 2026.02.18 | ₩32,782 | ₩32,782 | ₩31,153 | ₩32,462 | -0.98% | 40.9만 |
|---|
| 2026.02.17 | ₩32,636 | ₩34,045 | ₩31,968 | ₩32,903 | +0.82% | 60.2만 |
|---|
| 2026.02.13 | ₩33,357 | ₩33,551 | ₩32,729 | ₩33,157 | -0.60% | 24.5만 |
|---|
| 2026.02.12 | ₩34,052 | ₩34,557 | ₩33,177 | ₩33,798 | -0.75% | 21.2만 |
|---|
| 2026.02.11 | ₩33,531 | ₩33,918 | ₩32,569 | ₩33,878 | +1.04% | 24.5만 |
|---|
| 2026.02.10 | ₩33,103 | ₩33,317 | ₩32,368 | ₩33,277 | +0.52% | 42.6만 |
|---|
| 2026.02.09 | ₩35,307 | ₩35,668 | ₩33,263 | ₩33,504 | -5.11% | 32.7만 |
|---|
| 2026.02.06 | ₩35,842 | ₩36,536 | ₩34,927 | ₩35,454 | -1.08% | 33.2만 |
|---|
| 2026.02.05 | ₩35,588 | ₩36,737 | ₩35,227 | ₩35,574 | -0.04% | 24.6만 |
|---|
| 2026.02.04 | ₩35,601 | ₩35,846 | ₩34,967 | ₩35,454 | -0.41% | 20.7만 |
|---|
| 2026.02.03 | ₩35,574 | ₩36,536 | ₩35,200 | ₩35,454 | -0.34% | 29.1만 |
|---|
| 2026.02.02 | ₩34,826 | ₩36,002 | ₩34,800 | ₩35,481 | +1.88% | 18.9만 |
|---|
| 2026.01.30 | ₩34,973 | ₩35,441 | ₩34,426 | ₩34,826 | -0.42% | 22.3만 |
|---|
| 2026.01.29 | ₩34,733 | ₩35,788 | ₩34,606 | ₩35,321 | +1.69% | 20.8만 |
|---|
| 2026.01.28 | ₩33,758 | ₩34,842 | ₩33,611 | ₩34,359 | +1.78% | 18.9만 |
|---|
| 2026.01.27 | ₩34,359 | ₩34,786 | ₩33,531 | ₩33,931 | -1.24% | 22.2만 |
|---|
| 2026.01.26 | ₩34,065 | ₩35,374 | ₩33,945 | ₩34,586 | +1.53% | 18.8만 |
|---|
| 2026.01.23 | ₩35,000 | ₩35,000 | ₩33,464 | ₩34,052 | -2.71% | 24.2만 |
|---|
| 2026.01.22 | ₩34,426 | ₩34,933 | ₩33,998 | ₩34,599 | +0.50% | 22.8만 |
|---|
| 2026.01.21 | ₩34,613 | ₩35,040 | ₩33,891 | ₩34,639 | +0.08% | 24.2만 |
|---|
| 2026.01.20 | ₩34,866 | ₩35,628 | ₩34,212 | ₩34,292 | -1.65% | 22만 |
|---|
| 2026.01.16 | ₩34,479 | ₩35,721 | ₩34,460 | ₩34,893 | +1.20% | 28.1만 |
|---|
| 2026.01.15 | ₩34,679 | ₩35,574 | ₩34,506 | ₩34,532 | -0.42% | 28.1만 |
|---|
| 2026.01.14 | ₩34,078 | ₩34,973 | ₩34,078 | ₩34,733 | +1.92% | 38.9만 |
|---|
| 2026.01.13 | ₩35,762 | ₩35,949 | ₩33,891 | ₩34,038 | -4.82% | 30만 |
|---|
| 2026.01.12 | ₩35,468 | ₩36,129 | ₩35,120 | ₩35,788 | +0.90% | 25.8만 |
|---|
| 2026.01.09 | ₩36,416 | ₩36,550 | ₩35,468 | ₩35,534 | -2.42% | 23.7만 |
|---|
| 2026.01.08 | ₩35,508 | ₩36,737 | ₩35,294 | ₩36,376 | +2.45% | 29.5만 |
|---|
| 2026.01.07 | ₩34,933 | ₩35,989 | ₩34,158 | ₩35,334 | +1.15% | 47.4만 |
|---|
| 2026.01.06 | ₩35,842 | ₩36,697 | ₩33,227 | ₩35,080 | -2.12% | 75.9만 |
|---|
| 2026.01.05 | ₩35,882 | ₩36,810 | ₩35,428 | ₩35,962 | +0.22% | 43.9만 |
|---|
| 2026.01.02 | ₩38,487 | ₩38,487 | ₩35,414 | ₩36,443 | -5.31% | 51.1만 |
|---|
| 2025.12.31 | ₩38,714 | ₩39,141 | ₩38,300 | ₩39,088 | +0.97% | 28.9만 |
|---|
| 2025.12.30 | ₩39,208 | ₩39,368 | ₩38,674 | ₩39,128 | -0.20% | 13.9만 |
|---|
| 2025.12.29 | ₩38,807 | ₩39,629 | ₩38,500 | ₩39,462 | +1.69% | 21.3만 |
|---|
| 2025.12.26 | ₩39,876 | ₩39,876 | ₩38,555 | ₩38,727 | -2.88% | 15.4만 |
|---|
| 2025.12.24 | ₩40,063 | ₩40,329 | ₩39,235 | ₩39,783 | -0.70% | 9.3만 |
|---|
| 2025.12.23 | ₩39,529 | ₩40,344 | ₩39,382 | ₩40,303 | +1.96% | 15.7만 |
|---|
| 2025.12.22 | ₩39,288 | ₩40,036 | ₩38,754 | ₩39,555 | +0.68% | 24.3만 |
|---|
| 2025.12.19 | ₩39,702 | ₩40,464 | ₩38,193 | ₩38,687 | -2.56% | 61.6만 |
|---|
| 2025.12.18 | ₩39,021 | ₩40,837 | ₩38,924 | ₩39,956 | +2.40% | 40.7만 |
|---|
| 2025.12.17 | ₩38,994 | ₩39,489 | ₩38,500 | ₩39,328 | +0.86% | 22.7만 |
|---|
| 2025.12.16 | ₩38,834 | ₩39,769 | ₩38,607 | ₩38,834 | 0.00% | 24.6만 |
|---|
| 2025.12.15 | ₩39,195 | ₩40,157 | ₩38,774 | ₩39,502 | +0.78% | 37.8만 |
|---|
| 2025.12.12 | ₩38,580 | ₩39,215 | ₩37,892 | ₩38,847 | +0.69% | 28.6만 |
|---|
| 2025.12.11 | ₩36,937 | ₩38,741 | ₩36,937 | ₩38,460 | +4.12% | 28.8만 |
|---|
| 2025.12.10 | ₩37,164 | ₩37,765 | ₩36,630 | ₩36,670 | -1.33% | 30.5만 |
|---|
| 2025.12.09 | ₩37,004 | ₩38,273 | ₩36,777 | ₩37,672 | +1.81% | 25.2만 |
|---|
| 2025.12.08 | ₩36,055 | ₩37,124 | ₩35,668 | ₩36,777 | +2.00% | 48.3만 |
|---|
| 2025.12.05 | ₩37,552 | ₩37,852 | ₩34,659 | ₩35,708 | -4.91% | 55.8만 |
|---|
| 2025.12.04 | ₩38,086 | ₩38,447 | ₩37,765 | ₩37,832 | -0.67% | 23.4만 |
|---|
| 2025.12.03 | ₩38,073 | ₩38,233 | ₩36,269 | ₩37,605 | -1.23% | 44만 |
|---|
| 2025.12.02 | ₩38,260 | ₩38,607 | ₩37,658 | ₩37,672 | -1.54% | 30.9만 |
|---|
| 2025.12.01 | ₩38,821 | ₩39,168 | ₩37,658 | ₩38,166 | -1.69% | 28.8만 |
|---|
| 2025.11.28 | ₩38,473 | ₩39,088 | ₩38,220 | ₩38,807 | +0.87% | 14.3만 |
|---|
| 2025.11.26 | ₩38,807 | ₩38,941 | ₩37,986 | ₩38,233 | -1.48% | 23.4만 |
|---|
| 2025.11.25 | ₩37,805 | ₩38,941 | ₩37,805 | ₩38,500 | +1.84% | 32.9만 |
|---|
| 2025.11.24 | ₩36,763 | ₩38,549 | ₩35,908 | ₩37,739 | +2.65% | 89.5만 |
|---|
| 2025.11.21 | ₩35,254 | ₩36,770 | ₩34,532 | ₩36,202 | +2.69% | 49.7만 |
|---|
| 2025.11.20 | ₩37,979 | ₩38,487 | ₩34,646 | ₩35,040 | -7.74% | 83.1만 |
|---|
| 2025.11.19 | ₩39,181 | ₩39,582 | ₩37,418 | ₩37,859 | -3.38% | 41.7만 |
|---|
| 2025.11.18 | ₩39,783 | ₩40,277 | ₩38,821 | ₩39,008 | -1.95% | 50.5만 |
|---|
| 2025.11.17 | ₩41,853 | ₩42,721 | ₩40,143 | ₩40,317 | -3.67% | 54.1만 |
|---|
| 2025.11.14 | ₩39,863 | ₩42,254 | ₩39,676 | ₩41,599 | +4.36% | 58.4만 |
|---|
| 2025.11.13 | ₩39,716 | ₩41,546 | ₩39,676 | ₩41,199 | +3.73% | 59.1만 |
|---|
| 2025.11.12 | ₩39,809 | ₩41,077 | ₩39,622 | ₩39,836 | +0.07% | 50.2만 |
|---|
| 2025.11.11 | ₩38,714 | ₩39,515 | ₩38,233 | ₩39,449 | +1.90% | 38.3만 |
|---|
| 2025.11.10 | ₩40,076 | ₩40,624 | ₩36,917 | ₩38,620 | -3.63% | 72.4만 |
|---|
| 2025.11.07 | ₩37,471 | ₩40,023 | ₩37,031 | ₩39,462 | +5.31% | 82.9만 |
|---|
| 2025.11.06 | ₩35,828 | ₩37,391 | ₩34,399 | ₩37,204 | +3.84% | 90.4만 |
|---|
| 2025.11.05 | ₩31,968 | ₩33,290 | ₩31,811 | ₩33,076 | +3.47% | 37.4만 |
|---|
| 2025.11.04 | ₩30,792 | ₩32,074 | ₩30,752 | ₩31,941 | +3.73% | 21.8만 |
|---|
| 2025.11.03 | ₩31,594 | ₩32,168 | ₩30,886 | ₩31,032 | -1.78% | 31만 |
|---|
| 2025.10.31 | ₩31,674 | ₩32,729 | ₩31,260 | ₩31,567 | -0.34% | 32.5만 |
|---|
| 2025.10.30 | ₩30,979 | ₩31,847 | ₩30,952 | ₩31,166 | +0.60% | 23.4만 |
|---|
| 2025.10.29 | ₩30,912 | ₩31,407 | ₩30,418 | ₩30,819 | -0.30% | 31.4만 |
|---|
| 2025.10.28 | ₩31,393 | ₩31,714 | ₩30,725 | ₩30,845 | -1.74% | 28만 |
|---|
| 2025.10.27 | ₩32,422 | ₩32,847 | ₩31,246 | ₩31,433 | -3.05% | 21.3만 |
|---|
| 2025.10.24 | ₩32,622 | ₩33,137 | ₩32,248 | ₩32,609 | -0.04% | 26만 |
|---|
| 2025.10.23 | ₩31,741 | ₩32,582 | ₩31,246 | ₩32,101 | +1.14% | 31.7만 |
|---|
| 2025.10.22 | ₩30,324 | ₩31,260 | ₩30,124 | ₩31,233 | +3.00% | 37.3만 |
|---|
| 2025.10.21 | ₩31,019 | ₩31,019 | ₩30,258 | ₩30,552 | -1.51% | 27.7만 |
|---|
| 2025.10.20 | ₩30,765 | ₩31,019 | ₩30,258 | ₩31,006 | +0.78% | 52.4만 |
|---|
| 2025.10.17 | ₩31,914 | ₩32,155 | ₩30,565 | ₩30,685 | -3.85% | 44.9만 |
|---|
| 2025.10.16 | ₩35,521 | ₩35,712 | ₩31,834 | ₩31,981 | -9.97% | 63.4만 |
|---|
| 2025.10.15 | ₩37,137 | ₩37,137 | ₩35,040 | ₩36,015 | -3.02% | 63.3만 |
|---|
| 2025.10.14 | ₩33,865 | ₩37,405 | ₩33,704 | ₩37,178 | +9.78% | 125.5만 |
|---|
| 2025.10.13 | ₩33,851 | ₩34,279 | ₩33,023 | ₩33,624 | -0.67% | 34.4만 |
|---|
| 2025.10.10 | ₩34,225 | ₩34,566 | ₩33,310 | ₩33,851 | -1.09% | 40.7만 |
|---|