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 | ₩36,506 | ₩36,653 | ₩36,346 | ₩36,372 | -0.37% | 7.2만 |
| 2026.10.08 | ₩36,639 | ₩36,973 | ₩36,199 | ₩36,706 | +0.18% | 10.4만 |
| 2026.10.07 | ₩36,920 | ₩37,066 | ₩36,613 | ₩36,613 | -0.83% | 8만 |
| 2026.10.06 | ₩37,293 | ₩37,427 | ₩36,866 | ₩37,253 | -0.11% | 7.1만 |
| 2026.10.05 | ₩36,679 | ₩37,333 | ₩36,453 | ₩37,213 | +1.46% | 11.6만 |
| 2026.10.02 | ₩37,200 | ₩37,320 | ₩36,559 | ₩36,693 | -1.36% | 11.2만 |
| 2026.10.01 | ₩36,920 | ₩37,106 | ₩36,039 | ₩36,586 | -0.90% | 14.1만 |
| 2026.09.30 | ₩36,853 | ₩37,173 | ₩36,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,920 |
| +0.18% |
| 10.9만 |
| 2026.09.29 | ₩37,013 | ₩37,346 | ₩36,639 | ₩36,693 | -0.87% | 11.3만 |
|---|
| 2026.09.28 | ₩37,200 | ₩37,427 | ₩36,773 | ₩37,133 | -0.18% | 11.1만 |
|---|
| 2026.09.25 | ₩36,986 | ₩37,467 | ₩36,666 | ₩37,293 | +0.83% | 9.3만 |
|---|
| 2026.09.24 | ₩37,026 | ₩37,226 | ₩36,546 | ₩37,013 | -0.04% | 13만 |
|---|
| 2026.09.23 | ₩37,333 | ₩37,720 | ₩36,666 | ₩36,693 | -1.72% | 12.1만 |
|---|
| 2026.09.22 | ₩37,600 | ₩38,441 | ₩37,480 | ₩37,720 | +0.32% | 21.8만 |
|---|
| 2026.09.21 | ₩36,613 | ₩37,520 | ₩36,466 | ₩36,920 | +0.84% | 13.2만 |
|---|
| 2026.09.18 | ₩36,146 | ₩36,506 | ₩35,999 | ₩36,399 | +0.70% | 29.2만 |
|---|
| 2026.09.17 | ₩36,813 | ₩36,933 | ₩36,306 | ₩36,359 | -1.23% | 7.7만 |
|---|
| 2026.09.16 | ₩36,439 | ₩36,839 | ₩36,039 | ₩36,413 | -0.07% | 9만 |
|---|
| 2026.09.15 | ₩37,013 | ₩37,053 | ₩36,426 | ₩36,453 | -1.51% | 9만 |
|---|
| 2026.09.14 | ₩36,626 | ₩37,306 | ₩36,426 | ₩37,133 | +1.38% | 10.8만 |
|---|
| 2026.09.11 | ₩36,613 | ₩37,040 | ₩36,519 | ₩36,826 | +0.58% | 8.3만 |
|---|
| 2026.09.10 | ₩36,386 | ₩36,559 | ₩36,012 | ₩36,439 | +0.15% | 10.4만 |
|---|
| 2026.09.09 | ₩37,040 | ₩37,320 | ₩36,479 | ₩36,599 | -1.19% | 11.6만 |
|---|
| 2026.09.08 | ₩37,813 | ₩37,813 | ₩37,026 | ₩37,373 | -1.16% | 9.3만 |
|---|
| 2026.09.04 | ₩36,879 | ₩38,200 | ₩36,879 | ₩38,107 | +3.33% | 10.7만 |
|---|
| 2026.09.03 | ₩37,186 | ₩37,934 | ₩36,786 | ₩36,853 | -0.90% | 10.7만 |
|---|
| 2026.09.02 | ₩36,546 | ₩37,747 | ₩36,426 | ₩37,226 | +1.86% | 14.5만 |
|---|
| 2026.09.01 | ₩36,106 | ₩36,573 | ₩35,479 | ₩36,279 | +0.48% | 19.5만 |
|---|
| 2026.08.31 | ₩36,920 | ₩36,920 | ₩35,679 | ₩36,386 | -1.45% | 23.6만 |
|---|
| 2026.08.28 | ₩36,879 | ₩37,213 | ₩36,479 | ₩36,506 | -1.01% | 11.1만 |
|---|
| 2026.08.27 | ₩36,226 | ₩36,839 | ₩35,719 | ₩36,533 | +0.85% | 11만 |
|---|
| 2026.08.26 | ₩36,413 | ₩36,599 | ₩35,625 | ₩36,372 | -0.11% | 14.7만 |
|---|
| 2026.08.25 | ₩36,546 | ₩36,546 | ₩35,812 | ₩36,346 | -0.55% | 11만 |
|---|
| 2026.08.24 | ₩36,786 | ₩37,253 | ₩36,586 | ₩36,799 | +0.04% | 13.7만 |
|---|
| 2026.08.21 | ₩36,599 | ₩36,893 | ₩36,266 | ₩36,533 | -0.18% | 8.1만 |
|---|
| 2026.08.20 | ₩37,360 | ₩37,360 | ₩36,266 | ₩36,639 | -1.93% | 15.8만 |
|---|
| 2026.08.19 | ₩37,947 | ₩38,200 | ₩37,480 | ₩37,720 | -0.60% | 8.7만 |
|---|
| 2026.08.18 | ₩37,573 | ₩38,494 | ₩37,346 | ₩37,813 | +0.64% | 7.9만 |
|---|
| 2026.08.17 | ₩37,907 | ₩37,974 | ₩37,200 | ₩37,947 | +0.11% | 10.6만 |
|---|
| 2026.08.14 | ₩38,374 | ₩38,481 | ₩37,840 | ₩38,414 | +0.10% | 9.3만 |
|---|
| 2026.08.13 | ₩38,120 | ₩38,694 | ₩38,067 | ₩38,534 | +1.09% | 11.2만 |
|---|
| 2026.08.12 | ₩38,134 | ₩38,134 | ₩36,933 | ₩37,760 | -0.98% | 9.1만 |
|---|
| 2026.08.11 | ₩38,547 | ₩39,401 | ₩37,920 | ₩37,920 | -1.63% | 40.6만 |
|---|
| 2026.08.10 | ₩38,974 | ₩39,802 | ₩38,054 | ₩38,627 | -0.89% | 11.3만 |
|---|
| 2026.08.07 | ₩38,561 | ₩39,361 | ₩38,401 | ₩38,814 | +0.66% | 12.3만 |
|---|
| 2026.08.06 | ₩38,894 | ₩39,575 | ₩38,094 | ₩38,547 | -0.89% | 14.1만 |
|---|
| 2026.08.05 | ₩38,694 | ₩38,934 | ₩36,866 | ₩38,507 | -0.48% | 26.5만 |
|---|
| 2026.08.04 | ₩35,305 | ₩39,148 | ₩35,305 | ₩37,733 | +6.88% | 43.4만 |
|---|
| 2026.08.03 | ₩33,464 | ₩34,464 | ₩33,237 | ₩34,451 | +2.95% | 10만 |
|---|
| 2026.07.31 | ₩33,437 | ₩33,437 | ₩32,703 | ₩32,877 | -1.68% | 5만 |
|---|
| 2026.07.30 | ₩34,638 | ₩34,731 | ₩33,264 | ₩33,397 | -3.58% | 10.5만 |
|---|
| 2026.07.29 | ₩34,865 | ₩34,931 | ₩34,144 | ₩34,625 | -0.69% | 7.3만 |
|---|
| 2026.07.28 | ₩33,691 | ₩35,025 | ₩33,691 | ₩34,891 | +3.56% | 14.3만 |
|---|
| 2026.07.27 | ₩33,530 | ₩33,997 | ₩33,464 | ₩33,651 | +0.36% | 11.2만 |
|---|
| 2026.07.24 | ₩33,037 | ₩33,771 | ₩32,303 | ₩33,237 | +0.61% | 8만 |
|---|
| 2026.07.23 | ₩33,410 | ₩33,997 | ₩32,183 | ₩32,970 | -1.32% | 13.3만 |
|---|
| 2026.07.22 | ₩34,198 | ₩34,211 | ₩32,917 | ₩33,837 | -1.05% | 7만 |
|---|
| 2026.07.21 | ₩33,891 | ₩34,131 | ₩33,731 | ₩34,091 | +0.59% | 5.5만 |
|---|
| 2026.07.20 | ₩34,464 | ₩34,464 | ₩33,384 | ₩33,957 | -1.47% | 9.8만 |
|---|
| 2026.07.17 | ₩34,825 | ₩35,118 | ₩33,917 | ₩34,198 | -1.80% | 10.7만 |
|---|
| 2026.07.16 | ₩34,358 | ₩35,358 | ₩34,104 | ₩34,998 | +1.86% | 17.4만 |
|---|
| 2026.07.15 | ₩33,530 | ₩34,798 | ₩33,410 | ₩34,238 | +2.11% | 12.3만 |
|---|
| 2026.07.14 | ₩33,477 | ₩33,691 | ₩32,837 | ₩33,611 | +0.40% | 6.3만 |
|---|
| 2026.07.13 | ₩33,597 | ₩34,078 | ₩33,384 | ₩33,384 | -0.64% | 8.3만 |
|---|
| 2026.07.10 | ₩33,664 | ₩34,158 | ₩33,450 | ₩33,490 | -0.52% | 6만 |
|---|
| 2026.07.09 | ₩32,903 | ₩33,504 | ₩32,450 | ₩33,477 | +1.74% | 6.3만 |
|---|
| 2026.07.08 | ₩33,130 | ₩33,784 | ₩32,463 | ₩32,810 | -0.97% | 6만 |
|---|
| 2026.07.07 | ₩33,624 | ₩33,957 | ₩32,930 | ₩33,517 | -0.32% | 6.5만 |
|---|
| 2026.07.06 | ₩33,557 | ₩34,104 | ₩32,837 | ₩33,424 | -0.40% | 11.8만 |
|---|
| 2026.07.02 | ₩33,771 | ₩33,997 | ₩33,224 | ₩33,317 | -1.34% | 5.5만 |
|---|
| 2026.07.01 | ₩33,851 | ₩34,278 | ₩33,557 | ₩33,944 | +0.28% | 8.3만 |
|---|
| 2026.06.30 | ₩33,891 | ₩34,118 | ₩33,504 | ₩34,064 | +0.51% | 7.4만 |
|---|
| 2026.06.29 | ₩34,531 | ₩34,531 | ₩33,397 | ₩33,997 | -1.55% | 10.7만 |
|---|
| 2026.06.26 | ₩33,530 | ₩34,598 | ₩33,250 | ₩34,438 | +2.71% | 40.1만 |
|---|
| 2026.06.25 | ₩33,931 | ₩34,211 | ₩33,103 | ₩33,544 | -1.14% | 13.9만 |
|---|
| 2026.06.24 | ₩33,144 | ₩34,585 | ₩32,770 | ₩33,931 | +2.38% | 17.6만 |
|---|
| 2026.06.23 | ₩31,489 | ₩33,023 | ₩31,489 | ₩32,997 | +4.79% | 8.6만 |
|---|
| 2026.06.22 | ₩32,210 | ₩32,743 | ₩32,156 | ₩32,236 | +0.08% | 7.9만 |
|---|
| 2026.06.18 | ₩31,983 | ₩32,997 | ₩31,983 | ₩32,476 | +1.54% | 18.6만 |
|---|
| 2026.06.17 | ₩31,596 | ₩32,783 | ₩31,489 | ₩31,729 | +0.42% | 15.8만 |
|---|
| 2026.06.16 | ₩31,783 | ₩32,076 | ₩30,982 | ₩31,462 | -1.01% | 6.5만 |
|---|
| 2026.06.15 | ₩31,969 | ₩32,556 | ₩31,556 | ₩31,609 | -1.13% | 7.4만 |
|---|
| 2026.06.12 | ₩32,023 | ₩32,356 | ₩31,649 | ₩31,662 | -1.13% | 10.5만 |
|---|
| 2026.06.11 | ₩31,529 | ₩32,250 | ₩31,049 | ₩32,009 | +1.52% | 10.3만 |
|---|
| 2026.06.10 | ₩31,356 | ₩31,676 | ₩31,035 | ₩31,209 | -0.47% | 7.9만 |
|---|
| 2026.06.09 | ₩30,395 | ₩31,302 | ₩30,395 | ₩31,129 | +2.41% | 6.7만 |
|---|
| 2026.06.08 | ₩30,195 | ₩30,488 | ₩29,955 | ₩30,035 | -0.53% | 7.3만 |
|---|
| 2026.06.05 | ₩30,475 | ₩30,488 | ₩29,941 | ₩30,195 | -0.92% | 6.1만 |
|---|
| 2026.06.04 | ₩30,448 | ₩30,675 | ₩29,981 | ₩30,435 | -0.04% | 8.8만 |
|---|
| 2026.06.03 | ₩30,195 | ₩30,355 | ₩29,888 | ₩30,061 | -0.44% | 8.9만 |
|---|
| 2026.06.02 | ₩30,181 | ₩30,849 | ₩30,008 | ₩30,475 | +0.97% | 6만 |
|---|
| 2026.06.01 | ₩30,342 | ₩30,502 | ₩29,674 | ₩30,395 | +0.18% | 8.8만 |
|---|
| 2026.05.29 | ₩31,983 | ₩31,983 | ₩30,929 | ₩30,942 | -3.25% | 8.4만 |
|---|
| 2026.05.28 | ₩31,769 | ₩32,210 | ₩31,436 | ₩31,783 | +0.04% | 9.3만 |
|---|
| 2026.05.27 | ₩30,982 | ₩32,129 | ₩30,355 | ₩31,622 | +2.07% | 8.5만 |
|---|
| 2026.05.26 | ₩30,088 | ₩30,795 | ₩29,714 | ₩30,688 | +2.00% | 9.4만 |
|---|
| 2026.05.22 | ₩29,728 | ₩30,021 | ₩29,181 | ₩29,821 | +0.31% | 7.3만 |
|---|
| 2026.05.21 | ₩28,834 | ₩29,781 | ₩28,500 | ₩29,688 | +2.96% | 11.8만 |
|---|
| 2026.05.20 | ₩28,300 | ₩29,221 | ₩28,167 | ₩29,087 | +2.78% | 9.2만 |
|---|
| 2026.05.19 | ₩27,713 | ₩28,434 | ₩27,406 | ₩28,313 | +2.17% | 7.7만 |
|---|
| 2026.05.18 | ₩27,526 | ₩28,901 | ₩27,526 | ₩28,273 | +2.71% | 12.4만 |
|---|
| 2026.05.15 | ₩27,660 | ₩28,020 | ₩27,379 | ₩27,766 | +0.39% | 10.1만 |
|---|
| 2026.05.14 | ₩27,433 | ₩28,007 | ₩26,899 | ₩27,913 | +1.75% | 8만 |
|---|
| 2026.05.13 | ₩27,366 | ₩27,606 | ₩26,819 | ₩27,393 | +0.10% | 11.8만 |
|---|
| 2026.05.12 | ₩28,434 | ₩28,434 | ₩27,580 | ₩27,620 | -2.86% | 10.5만 |
|---|
| 2026.05.11 | ₩29,741 | ₩29,741 | ₩28,353 | ₩28,367 | -4.62% | 10.3만 |
|---|
| 2026.05.08 | ₩28,914 | ₩30,021 | ₩28,487 | ₩29,621 | +2.45% | 10.4만 |
|---|
| 2026.05.07 | ₩29,047 | ₩29,835 | ₩28,687 | ₩29,021 | -0.09% | 7.7만 |
|---|
| 2026.05.06 | ₩27,086 | ₩29,528 | ₩27,086 | ₩28,981 | +7.00% | 11.8만 |
|---|
| 2026.05.05 | ₩28,140 | ₩29,781 | ₩27,019 | ₩27,019 | -3.98% | 19만 |
|---|
| 2026.05.04 | ₩28,820 | ₩30,608 | ₩27,473 | ₩27,473 | -4.68% | 10.9만 |
|---|
| 2026.05.01 | ₩29,408 | ₩29,554 | ₩28,994 | ₩29,007 | -1.36% | 7만 |
|---|
| 2026.04.30 | ₩29,221 | ₩30,061 | ₩29,007 | ₩29,541 | +1.10% | 8.7만 |
|---|
| 2026.04.29 | ₩29,381 | ₩29,568 | ₩28,740 | ₩29,087 | -1.00% | 5.5만 |
|---|
| 2026.04.28 | ₩30,422 | ₩30,422 | ₩29,354 | ₩29,794 | -2.06% | 5.1만 |
|---|
| 2026.04.27 | ₩30,101 | ₩30,555 | ₩30,075 | ₩30,248 | +0.49% | 5.8만 |
|---|
| 2026.04.24 | ₩30,221 | ₩30,608 | ₩30,221 | ₩30,301 | +0.26% | 3.7만 |
|---|
| 2026.04.23 | ₩30,395 | ₩30,782 | ₩30,021 | ₩30,395 | 0.00% | 4.9만 |
|---|
| 2026.04.22 | ₩31,075 | ₩31,422 | ₩30,422 | ₩30,515 | -1.80% | 5.8만 |
|---|
| 2026.04.21 | ₩31,356 | ₩31,636 | ₩30,875 | ₩30,969 | -1.23% | 5.3만 |
|---|
| 2026.04.20 | ₩31,075 | ₩31,582 | ₩30,408 | ₩31,195 | +0.39% | 6.6만 |
|---|
| 2026.04.17 | ₩30,688 | ₩31,582 | ₩30,688 | ₩31,062 | +1.22% | 8.7만 |
|---|
| 2026.04.16 | ₩29,928 | ₩30,355 | ₩29,594 | ₩30,168 | +0.80% | 9.7만 |
|---|
| 2026.04.15 | ₩30,035 | ₩30,115 | ₩29,554 | ₩30,088 | +0.18% | 5.4만 |
|---|
| 2026.04.14 | ₩29,661 | ₩30,315 | ₩29,541 | ₩30,035 | +1.26% | 6.2만 |
|---|
| 2026.04.13 | ₩29,861 | ₩30,061 | ₩28,554 | ₩29,714 | -0.49% | 18.4만 |
|---|
| 2026.04.10 | ₩30,221 | ₩30,315 | ₩29,701 | ₩29,888 | -1.10% | 7.1만 |
|---|
| 2026.04.09 | ₩29,327 | ₩30,195 | ₩29,207 | ₩30,021 | +2.37% | 13만 |
|---|
| 2026.04.08 | ₩29,234 | ₩30,155 | ₩29,234 | ₩29,634 | +1.37% | 16.8만 |
|---|
| 2026.04.07 | ₩28,047 | ₩28,447 | ₩27,046 | ₩27,980 | -0.24% | 20.4만 |
|---|
| 2026.04.06 | ₩27,646 | ₩28,140 | ₩27,446 | ₩28,060 | +1.50% | 7.8만 |
|---|
| 2026.04.02 | ₩28,073 | ₩28,220 | ₩27,459 | ₩27,793 | -1.00% | 19.9만 |
|---|
| 2026.04.01 | ₩28,073 | ₩28,914 | ₩28,060 | ₩28,540 | +1.66% | 14만 |
|---|
| 2026.03.31 | ₩28,567 | ₩29,034 | ₩27,886 | ₩28,260 | -1.07% | 16.2만 |
|---|
| 2026.03.30 | ₩28,740 | ₩29,194 | ₩27,860 | ₩28,073 | -2.32% | 10.5만 |
|---|
| 2026.03.27 | ₩28,420 | ₩28,847 | ₩28,047 | ₩28,420 | 0.00% | 14.9만 |
|---|
| 2026.03.26 | ₩27,913 | ₩28,714 | ₩27,913 | ₩28,500 | +2.10% | 11.5만 |
|---|
| 2026.03.25 | ₩27,940 | ₩28,487 | ₩27,313 | ₩28,340 | +1.43% | 30.2만 |
|---|
| 2026.03.24 | ₩27,700 | ₩28,287 | ₩27,339 | ₩27,606 | -0.34% | 19.5만 |
|---|
| 2026.03.23 | ₩28,474 | ₩28,927 | ₩28,100 | ₩28,100 | -1.31% | 14.6만 |
|---|
| 2026.03.20 | ₩28,180 | ₩28,647 | ₩27,419 | ₩27,753 | -1.52% | 33만 |
|---|
| 2026.03.19 | ₩28,300 | ₩28,594 | ₩27,206 | ₩28,180 | -0.42% | 38.9만 |
|---|
| 2026.03.18 | ₩29,154 | ₩29,568 | ₩28,420 | ₩28,447 | -2.43% | 12.6만 |
|---|
| 2026.03.17 | ₩29,074 | ₩29,554 | ₩28,660 | ₩29,261 | +0.64% | 18.4만 |
|---|
| 2026.03.16 | ₩29,007 | ₩29,461 | ₩28,820 | ₩28,874 | -0.46% | 10.3만 |
|---|
| 2026.03.13 | ₩28,887 | ₩29,154 | ₩28,367 | ₩28,647 | -0.83% | 9.7만 |
|---|
| 2026.03.12 | ₩28,700 | ₩29,301 | ₩28,487 | ₩28,767 | +0.23% | 16.1만 |
|---|
| 2026.03.11 | ₩29,234 | ₩29,714 | ₩28,634 | ₩29,154 | -0.27% | 16.2만 |
|---|
| 2026.03.10 | ₩29,381 | ₩30,168 | ₩28,967 | ₩29,234 | -0.50% | 16.8만 |
|---|
| 2026.03.09 | ₩30,368 | ₩30,368 | ₩28,887 | ₩29,714 | -2.15% | 12.2만 |
|---|
| 2026.03.06 | ₩30,528 | ₩30,728 | ₩29,741 | ₩30,555 | +0.09% | 11.1만 |
|---|
| 2026.03.05 | ₩30,568 | ₩31,262 | ₩30,568 | ₩31,035 | +1.53% | 11.1만 |
|---|
| 2026.03.04 | ₩31,075 | ₩31,329 | ₩30,422 | ₩31,102 | +0.09% | 6.9만 |
|---|
| 2026.03.03 | ₩30,248 | ₩30,969 | ₩29,968 | ₩30,635 | +1.28% | 8만 |
|---|
| 2026.03.02 | ₩31,235 | ₩31,462 | ₩30,648 | ₩30,915 | -1.03% | 8.7만 |
|---|
| 2026.02.27 | ₩31,502 | ₩31,983 | ₩31,129 | ₩31,769 | +0.85% | 5.4만 |
|---|
| 2026.02.26 | ₩32,463 | ₩32,983 | ₩31,809 | ₩31,903 | -1.73% | 7.3만 |
|---|
| 2026.02.25 | ₩33,530 | ₩33,624 | ₩31,929 | ₩32,436 | -3.26% | 11.8만 |
|---|
| 2026.02.24 | ₩33,944 | ₩36,506 | ₩33,330 | ₩33,784 | -0.47% | 11.9만 |
|---|
| 2026.02.23 | ₩34,838 | ₩34,931 | ₩33,317 | ₩33,757 | -3.10% | 6.6만 |
|---|
| 2026.02.20 | ₩34,451 | ₩35,532 | ₩34,011 | ₩34,931 | +1.39% | 8.1만 |
|---|
| 2026.02.19 | ₩34,158 | ₩34,758 | ₩33,997 | ₩34,611 | +1.33% | 5.9만 |
|---|
| 2026.02.18 | ₩34,785 | ₩35,385 | ₩34,291 | ₩34,518 | -0.77% | 4.6만 |
|---|
| 2026.02.17 | ₩34,718 | ₩35,225 | ₩33,984 | ₩35,012 | +0.85% | 7만 |
|---|
| 2026.02.13 | ₩34,905 | ₩34,931 | ₩34,118 | ₩34,611 | -0.84% | 5.9만 |
|---|
| 2026.02.12 | ₩35,465 | ₩35,825 | ₩34,424 | ₩34,811 | -1.84% | 7.4만 |
|---|
| 2026.02.11 | ₩36,132 | ₩36,386 | ₩34,811 | ₩35,132 | -2.77% | 8.6만 |
|---|
| 2026.02.10 | ₩35,999 | ₩36,920 | ₩35,825 | ₩36,052 | +0.15% | 8.7만 |
|---|
| 2026.02.09 | ₩36,106 | ₩36,386 | ₩34,985 | ₩35,465 | -1.77% | 5.4만 |
|---|
| 2026.02.06 | ₩36,039 | ₩36,733 | ₩34,291 | ₩36,439 | +1.11% | 9.3만 |
|---|
| 2026.02.05 | ₩36,106 | ₩36,279 | ₩35,519 | ₩35,799 | -0.85% | 5만 |
|---|
| 2026.02.04 | ₩35,452 | ₩36,226 | ₩35,425 | ₩36,119 | +1.88% | 7.2만 |
|---|
| 2026.02.03 | ₩34,398 | ₩35,545 | ₩34,384 | ₩35,198 | +2.33% | 7.3만 |
|---|
| 2026.02.02 | ₩33,904 | ₩34,771 | ₩33,824 | ₩34,571 | +1.97% | 5만 |
|---|
| 2026.01.30 | ₩33,757 | ₩34,291 | ₩33,357 | ₩33,784 | +0.08% | 5.4만 |
|---|
| 2026.01.29 | ₩33,624 | ₩34,184 | ₩33,557 | ₩33,971 | +1.03% | 7만 |
|---|
| 2026.01.28 | ₩34,438 | ₩34,745 | ₩33,490 | ₩33,651 | -2.29% | 8.7만 |
|---|
| 2026.01.27 | ₩35,212 | ₩35,212 | ₩34,091 | ₩34,424 | -2.24% | 7.6만 |
|---|
| 2026.01.26 | ₩35,172 | ₩35,172 | ₩34,611 | ₩34,931 | -0.68% | 5.2만 |
|---|
| 2026.01.23 | ₩35,639 | ₩36,026 | ₩34,958 | ₩35,065 | -1.61% | 4.2만 |
|---|
| 2026.01.22 | ₩36,119 | ₩36,639 | ₩35,452 | ₩35,772 | -0.96% | 4.9만 |
|---|
| 2026.01.21 | ₩34,731 | ₩36,279 | ₩34,291 | ₩36,119 | +4.00% | 7.8만 |
|---|
| 2026.01.20 | ₩34,291 | ₩34,691 | ₩34,051 | ₩34,264 | -0.08% | 4.6만 |
|---|
| 2026.01.16 | ₩35,105 | ₩35,332 | ₩34,705 | ₩35,118 | +0.04% | 9.2만 |
|---|
| 2026.01.15 | ₩35,265 | ₩35,652 | ₩34,865 | ₩35,252 | -0.04% | 9.6만 |
|---|
| 2026.01.14 | ₩35,505 | ₩35,932 | ₩35,025 | ₩35,292 | -0.60% | 11.1만 |
|---|
| 2026.01.13 | ₩34,985 | ₩35,559 | ₩34,571 | ₩35,479 | +1.41% | 4.1만 |
|---|
| 2026.01.12 | ₩34,144 | ₩35,225 | ₩34,144 | ₩34,985 | +2.46% | 5.8만 |
|---|
| 2026.01.09 | ₩34,264 | ₩34,678 | ₩33,784 | ₩34,531 | +0.78% | 4.8만 |
|---|
| 2026.01.08 | ₩32,383 | ₩34,518 | ₩32,383 | ₩34,198 | +5.60% | 7.1만 |
|---|
| 2026.01.07 | ₩33,063 | ₩33,063 | ₩32,250 | ₩32,703 | -1.09% | 4.6만 |
|---|
| 2026.01.06 | ₩32,210 | ₩33,090 | ₩31,796 | ₩32,877 | +2.07% | 8만 |
|---|
| 2026.01.05 | ₩31,302 | ₩33,130 | ₩31,302 | ₩32,490 | +3.79% | 10.7만 |
|---|
| 2026.01.02 | ₩31,356 | ₩31,849 | ₩30,982 | ₩31,462 | +0.34% | 9.5만 |
|---|
| 2025.12.31 | ₩31,529 | ₩31,569 | ₩31,035 | ₩31,169 | -1.14% | 3.4만 |
|---|
| 2025.12.30 | ₩31,462 | ₩32,009 | ₩31,289 | ₩31,529 | +0.21% | 7.4만 |
|---|
| 2025.12.29 | ₩32,129 | ₩32,156 | ₩31,476 | ₩31,649 | -1.50% | 7만 |
|---|
| 2025.12.26 | ₩31,542 | ₩32,303 | ₩31,489 | ₩32,156 | +1.95% | 8.1만 |
|---|
| 2025.12.24 | ₩31,582 | ₩31,849 | ₩31,489 | ₩31,676 | +0.30% | 5만 |
|---|
| 2025.12.23 | ₩31,956 | ₩31,956 | ₩31,342 | ₩31,662 | -0.92% | 11만 |
|---|
| 2025.12.22 | ₩32,290 | ₩32,543 | ₩31,929 | ₩31,943 | -1.07% | 7.7만 |
|---|
| 2025.12.19 | ₩33,277 | ₩33,370 | ₩32,330 | ₩32,396 | -2.65% | 20.9만 |
|---|
| 2025.12.18 | ₩33,157 | ₩33,584 | ₩32,837 | ₩33,504 | +1.05% | 17.4만 |
|---|
| 2025.12.17 | ₩32,583 | ₩33,450 | ₩32,583 | ₩32,757 | +0.53% | 7.5만 |
|---|
| 2025.12.16 | ₩33,504 | ₩33,717 | ₩32,797 | ₩32,797 | -2.11% | 9.3만 |
|---|
| 2025.12.15 | ₩33,210 | ₩33,424 | ₩32,677 | ₩33,397 | +0.56% | 17.2만 |
|---|
| 2025.12.12 | ₩33,490 | ₩33,517 | ₩32,810 | ₩32,930 | -1.67% | 9만 |
|---|
| 2025.12.11 | ₩32,917 | ₩33,624 | ₩32,436 | ₩33,384 | +1.42% | 10.4만 |
|---|
| 2025.12.10 | ₩31,582 | ₩33,210 | ₩31,542 | ₩32,717 | +3.59% | 20.9만 |
|---|
| 2025.12.09 | ₩31,342 | ₩31,876 | ₩31,342 | ₩31,622 | +0.89% | 6.2만 |
|---|
| 2025.12.08 | ₩32,103 | ₩32,156 | ₩31,436 | ₩31,636 | -1.45% | 11.3만 |
|---|
| 2025.12.05 | ₩31,929 | ₩32,610 | ₩30,982 | ₩31,743 | -0.59% | 5.7만 |
|---|
| 2025.12.04 | ₩32,303 | ₩32,476 | ₩31,783 | ₩32,023 | -0.87% | 8.4만 |
|---|
| 2025.12.03 | ₩32,143 | ₩32,983 | ₩32,143 | ₩32,370 | +0.71% | 7.6만 |
|---|
| 2025.12.02 | ₩32,516 | ₩32,516 | ₩31,823 | ₩31,969 | -1.68% | 7.6만 |
|---|
| 2025.12.01 | ₩31,449 | ₩33,157 | ₩31,449 | ₩32,396 | +3.01% | 26.6만 |
|---|
| 2025.11.28 | ₩32,516 | ₩32,516 | ₩31,622 | ₩31,756 | -2.34% | 5만 |
|---|
| 2025.11.26 | ₩31,969 | ₩32,636 | ₩31,889 | ₩32,223 | +0.79% | 8.9만 |
|---|
| 2025.11.25 | ₩30,688 | ₩32,276 | ₩30,688 | ₩32,263 | +5.13% | 10.5만 |
|---|
| 2025.11.24 | ₩30,688 | ₩31,075 | ₩30,315 | ₩30,862 | +0.57% | 11.3만 |
|---|
| 2025.11.21 | ₩30,075 | ₩31,182 | ₩29,955 | ₩30,929 | +2.84% | 9.8만 |
|---|
| 2025.11.20 | ₩30,048 | ₩30,462 | ₩29,688 | ₩29,794 | -0.84% | 13만 |
|---|
| 2025.11.19 | ₩30,048 | ₩30,488 | ₩29,808 | ₩29,861 | -0.62% | 9.9만 |
|---|
| 2025.11.18 | ₩29,648 | ₩29,955 | ₩29,261 | ₩29,701 | +0.18% | 10만 |
|---|
| 2025.11.17 | ₩29,888 | ₩30,448 | ₩29,714 | ₩29,941 | +0.18% | 21만 |
|---|
| 2025.11.14 | ₩30,475 | ₩30,608 | ₩29,888 | ₩30,101 | -1.23% | 12.4만 |
|---|
| 2025.11.13 | ₩30,408 | ₩30,889 | ₩30,088 | ₩30,622 | +0.70% | 20.4만 |
|---|
| 2025.11.12 | ₩30,261 | ₩30,768 | ₩30,261 | ₩30,488 | +0.75% | 8.3만 |
|---|
| 2025.11.11 | ₩30,128 | ₩30,969 | ₩29,661 | ₩30,155 | +0.09% | 9.4만 |
|---|
| 2025.11.10 | ₩29,835 | ₩30,181 | ₩29,541 | ₩29,928 | +0.31% | 12만 |
|---|
| 2025.11.07 | ₩29,901 | ₩30,208 | ₩29,194 | ₩29,301 | -2.01% | 10.6만 |
|---|
| 2025.11.06 | ₩30,595 | ₩30,929 | ₩29,835 | ₩29,875 | -2.35% | 11.7만 |
|---|
| 2025.11.05 | ₩29,928 | ₩31,235 | ₩29,928 | ₩30,929 | +3.34% | 15.9만 |
|---|
| 2025.11.04 | ₩29,528 | ₩30,528 | ₩29,528 | ₩29,981 | +1.54% | 16.8만 |
|---|
| 2025.11.03 | ₩29,221 | ₩30,809 | ₩28,887 | ₩30,328 | +3.79% | 24.4만 |
|---|
| 2025.10.31 | ₩28,954 | ₩30,742 | ₩28,794 | ₩29,101 | +0.51% | 15.7만 |
|---|
| 2025.10.30 | ₩29,154 | ₩31,129 | ₩28,820 | ₩28,887 | -0.92% | 14.9만 |
|---|
| 2025.10.29 | ₩27,753 | ₩28,060 | ₩26,766 | ₩26,979 | -2.79% | 11만 |
|---|
| 2025.10.28 | ₩27,059 | ₩27,993 | ₩27,059 | ₩27,753 | +2.56% | 9.8만 |
|---|
| 2025.10.27 | ₩27,393 | ₩28,207 | ₩27,246 | ₩27,246 | -0.54% | 8.5만 |
|---|
| 2025.10.24 | ₩27,366 | ₩27,660 | ₩27,139 | ₩27,273 | -0.34% | 6.1만 |
|---|
| 2025.10.23 | ₩27,273 | ₩27,500 | ₩26,899 | ₩27,113 | -0.59% | 7.7만 |
|---|
| 2025.10.22 | ₩27,046 | ₩27,393 | ₩26,832 | ₩27,046 | 0.00% | 10.2만 |
|---|
| 2025.10.21 | ₩26,859 | ₩27,553 | ₩26,806 | ₩27,073 | +0.79% | 9만 |
|---|
| 2025.10.20 | ₩27,046 | ₩27,419 | ₩26,806 | ₩26,939 | -0.39% | 7.9만 |
|---|
| 2025.10.17 | ₩26,926 | ₩27,433 | ₩26,752 | ₩26,792 | -0.50% | 11.8만 |
|---|
| 2025.10.16 | ₩27,593 | ₩27,766 | ₩26,872 | ₩26,886 | -2.56% | 12.4만 |
|---|
| 2025.10.15 | ₩27,459 | ₩28,033 | ₩27,286 | ₩27,633 | +0.63% | 13.4만 |
|---|
| 2025.10.14 | ₩26,686 | ₩27,606 | ₩26,686 | ₩27,299 | +2.30% | 10.7만 |
|---|
| 2025.10.13 | ₩27,073 | ₩27,326 | ₩26,699 | ₩26,846 | -0.84% | 11.7만 |
|---|
| 2025.10.10 | ₩27,099 | ₩27,513 | ₩26,539 | ₩26,672 | -1.58% | 12.2만 |
|---|