시장 데이터를 불러오는 중
전체 종목
Haverty Furniture Companies, Inc. Common Stock 과거 주가
Haverty Furniture Companies, Inc. Common Stock · HVT · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Haverty Furniture Companies, Inc. Common Stock · HVT · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,687 | ₩36,835 | ₩36,526 | ₩36,553 | -0.37% | 7.2만 |
| 2026.10.08 | ₩36,821 | ₩37,156 | ₩36,379 | ₩36,888 | +0.18% | 10.4만 |
| 2026.10.07 | ₩37,103 | ₩37,250 | ₩36,794 | ₩36,794 | -0.83% | 8만 |
| 2026.10.06 | ₩37,478 | ₩37,612 | ₩37,049 | ₩37,438 | -0.11% | 7.1만 |
| 2026.10.05 | ₩36,861 | ₩37,518 | ₩36,633 | ₩37,398 | +1.46% | 11.6만 |
| 2026.10.02 | ₩37,384 | ₩37,505 | ₩36,741 | ₩36,875 | -1.36% | 11.2만 |
| 2026.10.01 | ₩37,103 | ₩37,290 | ₩36,218 | ₩36,767 | -0.90% | 14.1만 |
| 2026.09.30 | ₩37,036 | ₩37,357 | ₩36,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,103 |
| +0.18% |
| 10.9만 |
| 2026.09.29 | ₩37,197 | ₩37,532 | ₩36,821 | ₩36,875 | -0.87% | 11.3만 |
|---|
| 2026.09.28 | ₩37,384 | ₩37,612 | ₩36,955 | ₩37,317 | -0.18% | 11.1만 |
|---|
| 2026.09.25 | ₩37,170 | ₩37,652 | ₩36,848 | ₩37,478 | +0.83% | 9.3만 |
|---|
| 2026.09.24 | ₩37,210 | ₩37,411 | ₩36,727 | ₩37,197 | -0.04% | 13만 |
|---|
| 2026.09.23 | ₩37,518 | ₩37,907 | ₩36,848 | ₩36,875 | -1.72% | 12.1만 |
|---|
| 2026.09.22 | ₩37,787 | ₩38,631 | ₩37,666 | ₩37,907 | +0.32% | 21.8만 |
|---|
| 2026.09.21 | ₩36,794 | ₩37,706 | ₩36,647 | ₩37,103 | +0.84% | 13.2만 |
|---|
| 2026.09.18 | ₩36,325 | ₩36,687 | ₩36,177 | ₩36,580 | +0.70% | 29.2만 |
|---|
| 2026.09.17 | ₩36,995 | ₩37,116 | ₩36,486 | ₩36,540 | -1.23% | 7.7만 |
|---|
| 2026.09.16 | ₩36,620 | ₩37,022 | ₩36,218 | ₩36,593 | -0.07% | 9만 |
|---|
| 2026.09.15 | ₩37,197 | ₩37,237 | ₩36,607 | ₩36,633 | -1.51% | 9만 |
|---|
| 2026.09.14 | ₩36,808 | ₩37,492 | ₩36,607 | ₩37,317 | +1.38% | 10.8만 |
|---|
| 2026.09.11 | ₩36,794 | ₩37,223 | ₩36,700 | ₩37,009 | +0.58% | 8.3만 |
|---|
| 2026.09.10 | ₩36,566 | ₩36,741 | ₩36,191 | ₩36,620 | +0.15% | 10.4만 |
|---|
| 2026.09.09 | ₩37,223 | ₩37,505 | ₩36,660 | ₩36,781 | -1.19% | 11.6만 |
|---|
| 2026.09.08 | ₩38,001 | ₩38,001 | ₩37,210 | ₩37,559 | -1.16% | 9.3만 |
|---|
| 2026.09.04 | ₩37,062 | ₩38,390 | ₩37,062 | ₩38,296 | +3.33% | 10.7만 |
|---|
| 2026.09.03 | ₩37,371 | ₩38,122 | ₩36,969 | ₩37,036 | -0.90% | 10.7만 |
|---|
| 2026.09.02 | ₩36,727 | ₩37,934 | ₩36,607 | ₩37,411 | +1.86% | 14.5만 |
|---|
| 2026.09.01 | ₩36,285 | ₩36,754 | ₩35,655 | ₩36,459 | +0.48% | 19.5만 |
|---|
| 2026.08.31 | ₩37,103 | ₩37,103 | ₩35,856 | ₩36,566 | -1.45% | 23.6만 |
|---|
| 2026.08.28 | ₩37,062 | ₩37,398 | ₩36,660 | ₩36,687 | -1.01% | 11.1만 |
|---|
| 2026.08.27 | ₩36,405 | ₩37,022 | ₩35,896 | ₩36,714 | +0.85% | 11만 |
|---|
| 2026.08.26 | ₩36,593 | ₩36,781 | ₩35,802 | ₩36,553 | -0.11% | 14.7만 |
|---|
| 2026.08.25 | ₩36,727 | ₩36,727 | ₩35,990 | ₩36,526 | -0.55% | 11만 |
|---|
| 2026.08.24 | ₩36,969 | ₩37,438 | ₩36,767 | ₩36,982 | +0.04% | 13.7만 |
|---|
| 2026.08.21 | ₩36,781 | ₩37,076 | ₩36,446 | ₩36,714 | -0.18% | 8.1만 |
|---|
| 2026.08.20 | ₩37,545 | ₩37,545 | ₩36,446 | ₩36,821 | -1.93% | 15.8만 |
|---|
| 2026.08.19 | ₩38,135 | ₩38,390 | ₩37,666 | ₩37,907 | -0.60% | 8.7만 |
|---|
| 2026.08.18 | ₩37,760 | ₩38,685 | ₩37,532 | ₩38,001 | +0.64% | 7.9만 |
|---|
| 2026.08.17 | ₩38,095 | ₩38,162 | ₩37,384 | ₩38,135 | +0.11% | 10.6만 |
|---|
| 2026.08.14 | ₩38,564 | ₩38,672 | ₩38,028 | ₩38,605 | +0.10% | 9.3만 |
|---|
| 2026.08.13 | ₩38,310 | ₩38,886 | ₩38,256 | ₩38,725 | +1.09% | 11.2만 |
|---|
| 2026.08.12 | ₩38,323 | ₩38,323 | ₩37,116 | ₩37,947 | -0.98% | 9.1만 |
|---|
| 2026.08.11 | ₩38,739 | ₩39,597 | ₩38,108 | ₩38,108 | -1.63% | 40.6만 |
|---|
| 2026.08.10 | ₩39,168 | ₩39,999 | ₩38,242 | ₩38,819 | -0.89% | 11.3만 |
|---|
| 2026.08.07 | ₩38,752 | ₩39,557 | ₩38,591 | ₩39,007 | +0.66% | 12.3만 |
|---|
| 2026.08.06 | ₩39,087 | ₩39,771 | ₩38,283 | ₩38,739 | -0.89% | 14.1만 |
|---|
| 2026.08.05 | ₩38,886 | ₩39,127 | ₩37,049 | ₩38,698 | -0.48% | 26.5만 |
|---|
| 2026.08.04 | ₩35,480 | ₩39,342 | ₩35,480 | ₩37,921 | +6.88% | 43.4만 |
|---|
| 2026.08.03 | ₩33,630 | ₩34,635 | ₩33,402 | ₩34,622 | +2.95% | 10만 |
|---|
| 2026.07.31 | ₩33,603 | ₩33,603 | ₩32,865 | ₩33,040 | -1.68% | 5만 |
|---|
| 2026.07.30 | ₩34,810 | ₩34,904 | ₩33,429 | ₩33,563 | -3.58% | 10.5만 |
|---|
| 2026.07.29 | ₩35,038 | ₩35,105 | ₩34,314 | ₩34,796 | -0.69% | 7.3만 |
|---|
| 2026.07.28 | ₩33,858 | ₩35,199 | ₩33,858 | ₩35,065 | +3.56% | 14.3만 |
|---|
| 2026.07.27 | ₩33,697 | ₩34,166 | ₩33,630 | ₩33,817 | +0.36% | 11.2만 |
|---|
| 2026.07.24 | ₩33,201 | ₩33,938 | ₩32,463 | ₩33,402 | +0.61% | 8만 |
|---|
| 2026.07.23 | ₩33,576 | ₩34,166 | ₩32,343 | ₩33,134 | -1.32% | 13.3만 |
|---|
| 2026.07.22 | ₩34,367 | ₩34,381 | ₩33,080 | ₩34,005 | -1.05% | 7만 |
|---|
| 2026.07.21 | ₩34,059 | ₩34,300 | ₩33,898 | ₩34,260 | +0.59% | 5.5만 |
|---|
| 2026.07.20 | ₩34,635 | ₩34,635 | ₩33,549 | ₩34,126 | -1.47% | 9.8만 |
|---|
| 2026.07.17 | ₩34,997 | ₩35,292 | ₩34,086 | ₩34,367 | -1.80% | 10.7만 |
|---|
| 2026.07.16 | ₩34,528 | ₩35,534 | ₩34,273 | ₩35,172 | +1.86% | 17.4만 |
|---|
| 2026.07.15 | ₩33,697 | ₩34,971 | ₩33,576 | ₩34,407 | +2.11% | 12.3만 |
|---|
| 2026.07.14 | ₩33,643 | ₩33,858 | ₩33,000 | ₩33,777 | +0.40% | 6.3만 |
|---|
| 2026.07.13 | ₩33,764 | ₩34,247 | ₩33,549 | ₩33,549 | -0.64% | 8.3만 |
|---|
| 2026.07.10 | ₩33,831 | ₩34,327 | ₩33,616 | ₩33,657 | -0.52% | 6만 |
|---|
| 2026.07.09 | ₩33,067 | ₩33,670 | ₩32,611 | ₩33,643 | +1.74% | 6.3만 |
|---|
| 2026.07.08 | ₩33,295 | ₩33,952 | ₩32,624 | ₩32,973 | -0.97% | 6만 |
|---|
| 2026.07.07 | ₩33,791 | ₩34,126 | ₩33,093 | ₩33,683 | -0.32% | 6.5만 |
|---|
| 2026.07.06 | ₩33,724 | ₩34,273 | ₩33,000 | ₩33,590 | -0.40% | 11.8만 |
|---|
| 2026.07.02 | ₩33,938 | ₩34,166 | ₩33,388 | ₩33,482 | -1.34% | 5.5만 |
|---|
| 2026.07.01 | ₩34,019 | ₩34,448 | ₩33,724 | ₩34,112 | +0.28% | 8.3만 |
|---|
| 2026.06.30 | ₩34,059 | ₩34,287 | ₩33,670 | ₩34,233 | +0.51% | 7.4만 |
|---|
| 2026.06.29 | ₩34,702 | ₩34,702 | ₩33,563 | ₩34,166 | -1.55% | 10.7만 |
|---|
| 2026.06.26 | ₩33,697 | ₩34,770 | ₩33,415 | ₩34,609 | +2.71% | 40.1만 |
|---|
| 2026.06.25 | ₩34,099 | ₩34,381 | ₩33,268 | ₩33,710 | -1.14% | 13.9만 |
|---|
| 2026.06.24 | ₩33,308 | ₩34,756 | ₩32,933 | ₩34,099 | +2.38% | 17.6만 |
|---|
| 2026.06.23 | ₩31,645 | ₩33,187 | ₩31,645 | ₩33,160 | +4.79% | 8.6만 |
|---|
| 2026.06.22 | ₩32,369 | ₩32,906 | ₩32,316 | ₩32,396 | +0.08% | 7.9만 |
|---|
| 2026.06.18 | ₩32,141 | ₩33,160 | ₩32,141 | ₩32,638 | +1.54% | 18.6만 |
|---|
| 2026.06.17 | ₩31,753 | ₩32,946 | ₩31,645 | ₩31,887 | +0.42% | 15.8만 |
|---|
| 2026.06.16 | ₩31,940 | ₩32,235 | ₩31,136 | ₩31,618 | -1.01% | 6.5만 |
|---|
| 2026.06.15 | ₩32,128 | ₩32,718 | ₩31,712 | ₩31,766 | -1.13% | 7.4만 |
|---|
| 2026.06.12 | ₩32,182 | ₩32,517 | ₩31,806 | ₩31,820 | -1.13% | 10.5만 |
|---|
| 2026.06.11 | ₩31,685 | ₩32,410 | ₩31,203 | ₩32,168 | +1.52% | 10.3만 |
|---|
| 2026.06.10 | ₩31,511 | ₩31,833 | ₩31,189 | ₩31,364 | -0.47% | 7.9만 |
|---|
| 2026.06.09 | ₩30,546 | ₩31,458 | ₩30,546 | ₩31,283 | +2.41% | 6.7만 |
|---|
| 2026.06.08 | ₩30,345 | ₩30,640 | ₩30,103 | ₩30,184 | -0.53% | 7.3만 |
|---|
| 2026.06.05 | ₩30,626 | ₩30,640 | ₩30,090 | ₩30,345 | -0.92% | 6.1만 |
|---|
| 2026.06.04 | ₩30,599 | ₩30,827 | ₩30,130 | ₩30,586 | -0.04% | 8.8만 |
|---|
| 2026.06.03 | ₩30,345 | ₩30,505 | ₩30,036 | ₩30,210 | -0.44% | 8.9만 |
|---|
| 2026.06.02 | ₩30,331 | ₩31,002 | ₩30,157 | ₩30,626 | +0.97% | 6만 |
|---|
| 2026.06.01 | ₩30,492 | ₩30,653 | ₩29,822 | ₩30,546 | +0.18% | 8.8만 |
|---|
| 2026.05.29 | ₩32,141 | ₩32,141 | ₩31,082 | ₩31,095 | -3.25% | 8.4만 |
|---|
| 2026.05.28 | ₩31,927 | ₩32,369 | ₩31,592 | ₩31,940 | +0.04% | 9.3만 |
|---|
| 2026.05.27 | ₩31,136 | ₩32,289 | ₩30,505 | ₩31,779 | +2.07% | 8.5만 |
|---|
| 2026.05.26 | ₩30,237 | ₩30,948 | ₩29,862 | ₩30,841 | +2.00% | 9.4만 |
|---|
| 2026.05.22 | ₩29,875 | ₩30,170 | ₩29,325 | ₩29,969 | +0.31% | 7.3만 |
|---|
| 2026.05.21 | ₩28,977 | ₩29,929 | ₩28,642 | ₩29,835 | +2.96% | 11.8만 |
|---|
| 2026.05.20 | ₩28,440 | ₩29,366 | ₩28,306 | ₩29,232 | +2.78% | 9.2만 |
|---|
| 2026.05.19 | ₩27,850 | ₩28,575 | ₩27,542 | ₩28,454 | +2.17% | 7.7만 |
|---|
| 2026.05.18 | ₩27,663 | ₩29,044 | ₩27,663 | ₩28,414 | +2.71% | 12.4만 |
|---|
| 2026.05.15 | ₩27,797 | ₩28,159 | ₩27,515 | ₩27,904 | +0.39% | 10.1만 |
|---|
| 2026.05.14 | ₩27,569 | ₩28,145 | ₩27,033 | ₩28,052 | +1.75% | 8만 |
|---|
| 2026.05.13 | ₩27,502 | ₩27,743 | ₩26,952 | ₩27,529 | +0.10% | 11.8만 |
|---|
| 2026.05.12 | ₩28,575 | ₩28,575 | ₩27,716 | ₩27,757 | -2.86% | 10.5만 |
|---|
| 2026.05.11 | ₩29,889 | ₩29,889 | ₩28,494 | ₩28,508 | -4.62% | 10.3만 |
|---|
| 2026.05.08 | ₩29,057 | ₩30,170 | ₩28,628 | ₩29,768 | +2.45% | 10.4만 |
|---|
| 2026.05.07 | ₩29,191 | ₩29,983 | ₩28,829 | ₩29,165 | -0.09% | 7.7만 |
|---|
| 2026.05.06 | ₩27,220 | ₩29,674 | ₩27,220 | ₩29,124 | +7.00% | 11.8만 |
|---|
| 2026.05.05 | ₩28,280 | ₩29,929 | ₩27,153 | ₩27,153 | -3.98% | 19만 |
|---|
| 2026.05.04 | ₩28,963 | ₩30,760 | ₩27,609 | ₩27,609 | -4.68% | 10.9만 |
|---|
| 2026.05.01 | ₩29,553 | ₩29,701 | ₩29,138 | ₩29,151 | -1.36% | 7만 |
|---|
| 2026.04.30 | ₩29,366 | ₩30,210 | ₩29,151 | ₩29,688 | +1.10% | 8.7만 |
|---|
| 2026.04.29 | ₩29,527 | ₩29,714 | ₩28,883 | ₩29,232 | -1.00% | 5.5만 |
|---|
| 2026.04.28 | ₩30,573 | ₩30,573 | ₩29,500 | ₩29,942 | -2.06% | 5.1만 |
|---|
| 2026.04.27 | ₩30,251 | ₩30,707 | ₩30,224 | ₩30,398 | +0.49% | 5.8만 |
|---|
| 2026.04.24 | ₩30,371 | ₩30,760 | ₩30,371 | ₩30,452 | +0.26% | 3.7만 |
|---|
| 2026.04.23 | ₩30,546 | ₩30,935 | ₩30,170 | ₩30,546 | 0.00% | 4.9만 |
|---|
| 2026.04.22 | ₩31,230 | ₩31,578 | ₩30,573 | ₩30,666 | -1.80% | 5.8만 |
|---|
| 2026.04.21 | ₩31,511 | ₩31,793 | ₩31,028 | ₩31,122 | -1.23% | 5.3만 |
|---|
| 2026.04.20 | ₩31,230 | ₩31,739 | ₩30,559 | ₩31,350 | +0.39% | 6.6만 |
|---|
| 2026.04.17 | ₩30,841 | ₩31,739 | ₩30,841 | ₩31,216 | +1.22% | 8.7만 |
|---|
| 2026.04.16 | ₩30,076 | ₩30,505 | ₩29,741 | ₩30,318 | +0.80% | 9.7만 |
|---|
| 2026.04.15 | ₩30,184 | ₩30,264 | ₩29,701 | ₩30,237 | +0.18% | 5.4만 |
|---|
| 2026.04.14 | ₩29,808 | ₩30,465 | ₩29,688 | ₩30,184 | +1.26% | 6.2만 |
|---|
| 2026.04.13 | ₩30,009 | ₩30,210 | ₩28,695 | ₩29,862 | -0.49% | 18.4만 |
|---|
| 2026.04.10 | ₩30,371 | ₩30,465 | ₩29,848 | ₩30,036 | -1.10% | 7.1만 |
|---|
| 2026.04.09 | ₩29,473 | ₩30,345 | ₩29,352 | ₩30,170 | +2.37% | 13만 |
|---|
| 2026.04.08 | ₩29,379 | ₩30,304 | ₩29,379 | ₩29,781 | +1.37% | 16.8만 |
|---|
| 2026.04.07 | ₩28,186 | ₩28,588 | ₩27,180 | ₩28,119 | -0.24% | 20.4만 |
|---|
| 2026.04.06 | ₩27,783 | ₩28,280 | ₩27,582 | ₩28,199 | +1.50% | 7.8만 |
|---|
| 2026.04.02 | ₩28,213 | ₩28,360 | ₩27,596 | ₩27,931 | -1.00% | 19.9만 |
|---|
| 2026.04.01 | ₩28,213 | ₩29,057 | ₩28,199 | ₩28,682 | +1.66% | 14만 |
|---|
| 2026.03.31 | ₩28,709 | ₩29,178 | ₩28,025 | ₩28,400 | -1.07% | 16.2만 |
|---|
| 2026.03.30 | ₩28,883 | ₩29,339 | ₩27,998 | ₩28,213 | -2.32% | 10.5만 |
|---|
| 2026.03.27 | ₩28,561 | ₩28,990 | ₩28,186 | ₩28,561 | 0.00% | 14.9만 |
|---|
| 2026.03.26 | ₩28,052 | ₩28,856 | ₩28,052 | ₩28,642 | +2.10% | 11.5만 |
|---|
| 2026.03.25 | ₩28,078 | ₩28,628 | ₩27,448 | ₩28,481 | +1.43% | 30.2만 |
|---|
| 2026.03.24 | ₩27,837 | ₩28,427 | ₩27,475 | ₩27,743 | -0.34% | 19.5만 |
|---|
| 2026.03.23 | ₩28,615 | ₩29,071 | ₩28,239 | ₩28,239 | -1.31% | 14.6만 |
|---|
| 2026.03.20 | ₩28,320 | ₩28,789 | ₩27,555 | ₩27,891 | -1.52% | 33만 |
|---|
| 2026.03.19 | ₩28,440 | ₩28,735 | ₩27,341 | ₩28,320 | -0.42% | 38.9만 |
|---|
| 2026.03.18 | ₩29,299 | ₩29,714 | ₩28,561 | ₩28,588 | -2.43% | 12.6만 |
|---|
| 2026.03.17 | ₩29,218 | ₩29,701 | ₩28,803 | ₩29,406 | +0.64% | 18.4만 |
|---|
| 2026.03.16 | ₩29,151 | ₩29,607 | ₩28,963 | ₩29,017 | -0.46% | 10.3만 |
|---|
| 2026.03.13 | ₩29,030 | ₩29,299 | ₩28,508 | ₩28,789 | -0.83% | 9.7만 |
|---|
| 2026.03.12 | ₩28,843 | ₩29,446 | ₩28,628 | ₩28,910 | +0.23% | 16.1만 |
|---|
| 2026.03.11 | ₩29,379 | ₩29,862 | ₩28,776 | ₩29,299 | -0.27% | 16.2만 |
|---|
| 2026.03.10 | ₩29,527 | ₩30,318 | ₩29,111 | ₩29,379 | -0.50% | 16.8만 |
|---|
| 2026.03.09 | ₩30,519 | ₩30,519 | ₩29,030 | ₩29,862 | -2.15% | 12.2만 |
|---|
| 2026.03.06 | ₩30,680 | ₩30,881 | ₩29,889 | ₩30,707 | +0.09% | 11.1만 |
|---|
| 2026.03.05 | ₩30,720 | ₩31,417 | ₩30,720 | ₩31,189 | +1.53% | 11.1만 |
|---|
| 2026.03.04 | ₩31,230 | ₩31,484 | ₩30,573 | ₩31,256 | +0.09% | 6.9만 |
|---|
| 2026.03.03 | ₩30,398 | ₩31,122 | ₩30,117 | ₩30,787 | +1.28% | 8만 |
|---|
| 2026.03.02 | ₩31,390 | ₩31,618 | ₩30,800 | ₩31,069 | -1.03% | 8.7만 |
|---|
| 2026.02.27 | ₩31,659 | ₩32,141 | ₩31,283 | ₩31,927 | +0.85% | 5.4만 |
|---|
| 2026.02.26 | ₩32,624 | ₩33,147 | ₩31,967 | ₩32,061 | -1.73% | 7.3만 |
|---|
| 2026.02.25 | ₩33,697 | ₩33,791 | ₩32,088 | ₩32,597 | -3.26% | 11.8만 |
|---|
| 2026.02.24 | ₩34,112 | ₩36,687 | ₩33,496 | ₩33,952 | -0.47% | 11.9만 |
|---|
| 2026.02.23 | ₩35,011 | ₩35,105 | ₩33,482 | ₩33,925 | -3.10% | 6.6만 |
|---|
| 2026.02.20 | ₩34,622 | ₩35,708 | ₩34,180 | ₩35,105 | +1.39% | 8.1만 |
|---|
| 2026.02.19 | ₩34,327 | ₩34,930 | ₩34,166 | ₩34,783 | +1.33% | 5.9만 |
|---|
| 2026.02.18 | ₩34,957 | ₩35,561 | ₩34,461 | ₩34,689 | -0.77% | 4.6만 |
|---|
| 2026.02.17 | ₩34,890 | ₩35,400 | ₩34,153 | ₩35,185 | +0.85% | 7만 |
|---|
| 2026.02.13 | ₩35,078 | ₩35,105 | ₩34,287 | ₩34,783 | -0.84% | 5.9만 |
|---|
| 2026.02.12 | ₩35,641 | ₩36,003 | ₩34,595 | ₩34,984 | -1.84% | 7.4만 |
|---|
| 2026.02.11 | ₩36,312 | ₩36,566 | ₩34,984 | ₩35,306 | -2.77% | 8.6만 |
|---|
| 2026.02.10 | ₩36,177 | ₩37,103 | ₩36,003 | ₩36,231 | +0.15% | 8.7만 |
|---|
| 2026.02.09 | ₩36,285 | ₩36,566 | ₩35,158 | ₩35,641 | -1.77% | 5.4만 |
|---|
| 2026.02.06 | ₩36,218 | ₩36,915 | ₩34,461 | ₩36,620 | +1.11% | 9.3만 |
|---|
| 2026.02.05 | ₩36,285 | ₩36,459 | ₩35,695 | ₩35,976 | -0.85% | 5만 |
|---|
| 2026.02.04 | ₩35,628 | ₩36,405 | ₩35,601 | ₩36,298 | +1.88% | 7.2만 |
|---|
| 2026.02.03 | ₩34,568 | ₩35,722 | ₩34,555 | ₩35,373 | +2.33% | 7.3만 |
|---|
| 2026.02.02 | ₩34,072 | ₩34,944 | ₩33,992 | ₩34,743 | +1.97% | 5만 |
|---|
| 2026.01.30 | ₩33,925 | ₩34,461 | ₩33,523 | ₩33,952 | +0.08% | 5.4만 |
|---|
| 2026.01.29 | ₩33,791 | ₩34,354 | ₩33,724 | ₩34,139 | +1.03% | 7만 |
|---|
| 2026.01.28 | ₩34,609 | ₩34,917 | ₩33,657 | ₩33,817 | -2.29% | 8.7만 |
|---|
| 2026.01.27 | ₩35,386 | ₩35,386 | ₩34,260 | ₩34,595 | -2.24% | 7.6만 |
|---|
| 2026.01.26 | ₩35,346 | ₩35,346 | ₩34,783 | ₩35,105 | -0.68% | 5.2만 |
|---|
| 2026.01.23 | ₩35,815 | ₩36,204 | ₩35,132 | ₩35,239 | -1.61% | 4.2만 |
|---|
| 2026.01.22 | ₩36,298 | ₩36,821 | ₩35,628 | ₩35,950 | -0.96% | 4.9만 |
|---|
| 2026.01.21 | ₩34,904 | ₩36,459 | ₩34,461 | ₩36,298 | +4.00% | 7.8만 |
|---|
| 2026.01.20 | ₩34,461 | ₩34,863 | ₩34,220 | ₩34,434 | -0.08% | 4.6만 |
|---|
| 2026.01.16 | ₩35,279 | ₩35,507 | ₩34,877 | ₩35,292 | +0.04% | 9.2만 |
|---|
| 2026.01.15 | ₩35,440 | ₩35,829 | ₩35,038 | ₩35,427 | -0.04% | 9.6만 |
|---|
| 2026.01.14 | ₩35,681 | ₩36,110 | ₩35,199 | ₩35,467 | -0.60% | 11.1만 |
|---|
| 2026.01.13 | ₩35,158 | ₩35,735 | ₩34,743 | ₩35,655 | +1.41% | 4.1만 |
|---|
| 2026.01.12 | ₩34,314 | ₩35,400 | ₩34,314 | ₩35,158 | +2.46% | 5.8만 |
|---|
| 2026.01.09 | ₩34,434 | ₩34,850 | ₩33,952 | ₩34,702 | +0.78% | 4.8만 |
|---|
| 2026.01.08 | ₩32,544 | ₩34,689 | ₩32,544 | ₩34,367 | +5.60% | 7.1만 |
|---|
| 2026.01.07 | ₩33,228 | ₩33,228 | ₩32,410 | ₩32,865 | -1.09% | 4.6만 |
|---|
| 2026.01.06 | ₩32,369 | ₩33,254 | ₩31,954 | ₩33,040 | +2.07% | 8만 |
|---|
| 2026.01.05 | ₩31,458 | ₩33,295 | ₩31,458 | ₩32,651 | +3.79% | 10.7만 |
|---|
| 2026.01.02 | ₩31,511 | ₩32,007 | ₩31,136 | ₩31,618 | +0.34% | 9.5만 |
|---|
| 2025.12.31 | ₩31,685 | ₩31,726 | ₩31,189 | ₩31,323 | -1.14% | 3.4만 |
|---|
| 2025.12.30 | ₩31,618 | ₩32,168 | ₩31,444 | ₩31,685 | +0.21% | 7.4만 |
|---|
| 2025.12.29 | ₩32,289 | ₩32,316 | ₩31,632 | ₩31,806 | -1.50% | 7만 |
|---|
| 2025.12.26 | ₩31,699 | ₩32,463 | ₩31,645 | ₩32,316 | +1.95% | 8.1만 |
|---|
| 2025.12.24 | ₩31,739 | ₩32,007 | ₩31,645 | ₩31,833 | +0.30% | 5만 |
|---|
| 2025.12.23 | ₩32,115 | ₩32,115 | ₩31,498 | ₩31,820 | -0.92% | 11만 |
|---|
| 2025.12.22 | ₩32,450 | ₩32,705 | ₩32,088 | ₩32,101 | -1.07% | 7.7만 |
|---|
| 2025.12.19 | ₩33,442 | ₩33,536 | ₩32,490 | ₩32,557 | -2.65% | 20.9만 |
|---|
| 2025.12.18 | ₩33,321 | ₩33,750 | ₩33,000 | ₩33,670 | +1.05% | 17.4만 |
|---|
| 2025.12.17 | ₩32,745 | ₩33,616 | ₩32,745 | ₩32,919 | +0.53% | 7.5만 |
|---|
| 2025.12.16 | ₩33,670 | ₩33,885 | ₩32,959 | ₩32,959 | -2.11% | 9.3만 |
|---|
| 2025.12.15 | ₩33,375 | ₩33,590 | ₩32,839 | ₩33,563 | +0.56% | 17.2만 |
|---|
| 2025.12.12 | ₩33,657 | ₩33,683 | ₩32,973 | ₩33,093 | -1.67% | 9만 |
|---|
| 2025.12.11 | ₩33,080 | ₩33,791 | ₩32,597 | ₩33,549 | +1.42% | 10.4만 |
|---|
| 2025.12.10 | ₩31,739 | ₩33,375 | ₩31,699 | ₩32,879 | +3.59% | 20.9만 |
|---|
| 2025.12.09 | ₩31,498 | ₩32,034 | ₩31,498 | ₩31,779 | +0.89% | 6.2만 |
|---|
| 2025.12.08 | ₩32,262 | ₩32,316 | ₩31,592 | ₩31,793 | -1.45% | 11.3만 |
|---|
| 2025.12.05 | ₩32,088 | ₩32,772 | ₩31,136 | ₩31,900 | -0.59% | 5.7만 |
|---|
| 2025.12.04 | ₩32,463 | ₩32,638 | ₩31,940 | ₩32,182 | -0.87% | 8.4만 |
|---|
| 2025.12.03 | ₩32,302 | ₩33,147 | ₩32,302 | ₩32,530 | +0.71% | 7.6만 |
|---|
| 2025.12.02 | ₩32,678 | ₩32,678 | ₩31,980 | ₩32,128 | -1.68% | 7.6만 |
|---|
| 2025.12.01 | ₩31,605 | ₩33,321 | ₩31,605 | ₩32,557 | +3.01% | 26.6만 |
|---|
| 2025.11.28 | ₩32,678 | ₩32,678 | ₩31,779 | ₩31,913 | -2.34% | 5만 |
|---|
| 2025.11.26 | ₩32,128 | ₩32,798 | ₩32,048 | ₩32,383 | +0.79% | 8.9만 |
|---|
| 2025.11.25 | ₩30,841 | ₩32,436 | ₩30,841 | ₩32,423 | +5.13% | 10.5만 |
|---|
| 2025.11.24 | ₩30,841 | ₩31,230 | ₩30,465 | ₩31,015 | +0.57% | 11.3만 |
|---|
| 2025.11.21 | ₩30,224 | ₩31,337 | ₩30,103 | ₩31,082 | +2.84% | 9.8만 |
|---|
| 2025.11.20 | ₩30,197 | ₩30,613 | ₩29,835 | ₩29,942 | -0.84% | 13만 |
|---|
| 2025.11.19 | ₩30,197 | ₩30,640 | ₩29,956 | ₩30,009 | -0.62% | 9.9만 |
|---|
| 2025.11.18 | ₩29,795 | ₩30,103 | ₩29,406 | ₩29,848 | +0.18% | 10만 |
|---|
| 2025.11.17 | ₩30,036 | ₩30,599 | ₩29,862 | ₩30,090 | +0.18% | 21만 |
|---|
| 2025.11.14 | ₩30,626 | ₩30,760 | ₩30,036 | ₩30,251 | -1.23% | 12.4만 |
|---|
| 2025.11.13 | ₩30,559 | ₩31,042 | ₩30,237 | ₩30,774 | +0.70% | 20.4만 |
|---|
| 2025.11.12 | ₩30,412 | ₩30,921 | ₩30,412 | ₩30,640 | +0.75% | 8.3만 |
|---|
| 2025.11.11 | ₩30,278 | ₩31,122 | ₩29,808 | ₩30,304 | +0.09% | 9.4만 |
|---|
| 2025.11.10 | ₩29,983 | ₩30,331 | ₩29,688 | ₩30,076 | +0.31% | 12만 |
|---|
| 2025.11.07 | ₩30,050 | ₩30,358 | ₩29,339 | ₩29,446 | -2.01% | 10.6만 |
|---|
| 2025.11.06 | ₩30,747 | ₩31,082 | ₩29,983 | ₩30,023 | -2.35% | 11.7만 |
|---|
| 2025.11.05 | ₩30,076 | ₩31,390 | ₩30,076 | ₩31,082 | +3.34% | 15.9만 |
|---|
| 2025.11.04 | ₩29,674 | ₩30,680 | ₩29,674 | ₩30,130 | +1.54% | 16.8만 |
|---|
| 2025.11.03 | ₩29,366 | ₩30,961 | ₩29,030 | ₩30,479 | +3.79% | 24.4만 |
|---|
| 2025.10.31 | ₩29,098 | ₩30,894 | ₩28,937 | ₩29,245 | +0.51% | 15.7만 |
|---|
| 2025.10.30 | ₩29,299 | ₩31,283 | ₩28,963 | ₩29,030 | -0.92% | 14.9만 |
|---|
| 2025.10.29 | ₩27,891 | ₩28,199 | ₩26,898 | ₩27,113 | -2.79% | 11만 |
|---|
| 2025.10.28 | ₩27,193 | ₩28,132 | ₩27,193 | ₩27,891 | +2.56% | 9.8만 |
|---|
| 2025.10.27 | ₩27,529 | ₩28,347 | ₩27,381 | ₩27,381 | -0.54% | 8.5만 |
|---|
| 2025.10.24 | ₩27,502 | ₩27,797 | ₩27,274 | ₩27,408 | -0.34% | 6.1만 |
|---|
| 2025.10.23 | ₩27,408 | ₩27,636 | ₩27,033 | ₩27,247 | -0.59% | 7.7만 |
|---|
| 2025.10.22 | ₩27,180 | ₩27,529 | ₩26,965 | ₩27,180 | 0.00% | 10.2만 |
|---|
| 2025.10.21 | ₩26,992 | ₩27,690 | ₩26,939 | ₩27,207 | +0.79% | 9만 |
|---|
| 2025.10.20 | ₩27,180 | ₩27,555 | ₩26,939 | ₩27,073 | -0.39% | 7.9만 |
|---|
| 2025.10.17 | ₩27,059 | ₩27,569 | ₩26,885 | ₩26,925 | -0.50% | 11.8만 |
|---|
| 2025.10.16 | ₩27,730 | ₩27,904 | ₩27,006 | ₩27,019 | -2.56% | 12.4만 |
|---|
| 2025.10.15 | ₩27,596 | ₩28,172 | ₩27,421 | ₩27,770 | +0.63% | 13.4만 |
|---|
| 2025.10.14 | ₩26,818 | ₩27,743 | ₩26,818 | ₩27,435 | +2.30% | 10.7만 |
|---|
| 2025.10.13 | ₩27,207 | ₩27,462 | ₩26,831 | ₩26,979 | -0.84% | 11.7만 |
|---|
| 2025.10.10 | ₩27,234 | ₩27,649 | ₩26,671 | ₩26,805 | -1.58% | 12.2만 |
|---|