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 | ₩36,705 | ₩36,852 | ₩36,544 | ₩36,570 | -0.37% | 7.2만 |
| 2026.10.08 | ₩36,839 | ₩37,174 | ₩36,396 | ₩36,906 | +0.18% | 10.4만 |
| 2026.10.07 | ₩37,120 | ₩37,268 | ₩36,812 | ₩36,812 | -0.83% | 8만 |
| 2026.10.06 | ₩37,496 | ₩37,630 | ₩37,067 | ₩37,456 | -0.11% | 7.1만 |
| 2026.10.05 | ₩36,879 | ₩37,536 | ₩36,651 | ₩37,416 | +1.46% | 11.6만 |
| 2026.10.02 | ₩37,402 | ₩37,523 | ₩36,758 | ₩36,892 | -1.36% | 11.2만 |
| 2026.10.01 | ₩37,120 | ₩37,308 | ₩36,235 | ₩36,785 | -0.90% | 14.1만 |
| 2026.09.30 | ₩37,053 | ₩37,375 | ₩36,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,120 |
| +0.18% |
| 10.9만 |
| 2026.09.29 | ₩37,214 | ₩37,550 | ₩36,839 | ₩36,892 | -0.87% | 11.3만 |
|---|
| 2026.09.28 | ₩37,402 | ₩37,630 | ₩36,973 | ₩37,335 | -0.18% | 11.1만 |
|---|
| 2026.09.25 | ₩37,187 | ₩37,670 | ₩36,866 | ₩37,496 | +0.83% | 9.3만 |
|---|
| 2026.09.24 | ₩37,228 | ₩37,429 | ₩36,745 | ₩37,214 | -0.04% | 13만 |
|---|
| 2026.09.23 | ₩37,536 | ₩37,925 | ₩36,866 | ₩36,892 | -1.72% | 12.1만 |
|---|
| 2026.09.22 | ₩37,805 | ₩38,650 | ₩37,684 | ₩37,925 | +0.32% | 21.8만 |
|---|
| 2026.09.21 | ₩36,812 | ₩37,724 | ₩36,664 | ₩37,120 | +0.84% | 13.2만 |
|---|
| 2026.09.18 | ₩36,342 | ₩36,705 | ₩36,195 | ₩36,597 | +0.70% | 29.2만 |
|---|
| 2026.09.17 | ₩37,013 | ₩37,134 | ₩36,503 | ₩36,557 | -1.23% | 7.7만 |
|---|
| 2026.09.16 | ₩36,637 | ₩37,040 | ₩36,235 | ₩36,611 | -0.07% | 9만 |
|---|
| 2026.09.15 | ₩37,214 | ₩37,255 | ₩36,624 | ₩36,651 | -1.51% | 9만 |
|---|
| 2026.09.14 | ₩36,825 | ₩37,509 | ₩36,624 | ₩37,335 | +1.38% | 10.8만 |
|---|
| 2026.09.11 | ₩36,812 | ₩37,241 | ₩36,718 | ₩37,027 | +0.58% | 8.3만 |
|---|
| 2026.09.10 | ₩36,584 | ₩36,758 | ₩36,208 | ₩36,637 | +0.15% | 10.4만 |
|---|
| 2026.09.09 | ₩37,241 | ₩37,523 | ₩36,678 | ₩36,798 | -1.19% | 11.6만 |
|---|
| 2026.09.08 | ₩38,019 | ₩38,019 | ₩37,228 | ₩37,577 | -1.16% | 9.3만 |
|---|
| 2026.09.04 | ₩37,080 | ₩38,408 | ₩37,080 | ₩38,314 | +3.33% | 10.7만 |
|---|
| 2026.09.03 | ₩37,389 | ₩38,140 | ₩36,986 | ₩37,053 | -0.90% | 10.7만 |
|---|
| 2026.09.02 | ₩36,745 | ₩37,952 | ₩36,624 | ₩37,429 | +1.86% | 14.5만 |
|---|
| 2026.09.01 | ₩36,302 | ₩36,772 | ₩35,672 | ₩36,476 | +0.48% | 19.5만 |
|---|
| 2026.08.31 | ₩37,120 | ₩37,120 | ₩35,873 | ₩36,584 | -1.45% | 23.6만 |
|---|
| 2026.08.28 | ₩37,080 | ₩37,416 | ₩36,678 | ₩36,705 | -1.01% | 11.1만 |
|---|
| 2026.08.27 | ₩36,423 | ₩37,040 | ₩35,913 | ₩36,731 | +0.85% | 11만 |
|---|
| 2026.08.26 | ₩36,611 | ₩36,798 | ₩35,819 | ₩36,570 | -0.11% | 14.7만 |
|---|
| 2026.08.25 | ₩36,745 | ₩36,745 | ₩36,007 | ₩36,544 | -0.55% | 11만 |
|---|
| 2026.08.24 | ₩36,986 | ₩37,456 | ₩36,785 | ₩37,000 | +0.04% | 13.7만 |
|---|
| 2026.08.21 | ₩36,798 | ₩37,094 | ₩36,463 | ₩36,731 | -0.18% | 8.1만 |
|---|
| 2026.08.20 | ₩37,563 | ₩37,563 | ₩36,463 | ₩36,839 | -1.93% | 15.8만 |
|---|
| 2026.08.19 | ₩38,153 | ₩38,408 | ₩37,684 | ₩37,925 | -0.60% | 8.7만 |
|---|
| 2026.08.18 | ₩37,778 | ₩38,703 | ₩37,550 | ₩38,019 | +0.64% | 7.9만 |
|---|
| 2026.08.17 | ₩38,113 | ₩38,180 | ₩37,402 | ₩38,153 | +0.11% | 10.6만 |
|---|
| 2026.08.14 | ₩38,583 | ₩38,690 | ₩38,046 | ₩38,623 | +0.10% | 9.3만 |
|---|
| 2026.08.13 | ₩38,328 | ₩38,905 | ₩38,274 | ₩38,744 | +1.09% | 11.2만 |
|---|
| 2026.08.12 | ₩38,341 | ₩38,341 | ₩37,134 | ₩37,966 | -0.98% | 9.1만 |
|---|
| 2026.08.11 | ₩38,757 | ₩39,616 | ₩38,127 | ₩38,127 | -1.63% | 40.6만 |
|---|
| 2026.08.10 | ₩39,186 | ₩40,018 | ₩38,261 | ₩38,838 | -0.89% | 11.3만 |
|---|
| 2026.08.07 | ₩38,771 | ₩39,575 | ₩38,610 | ₩39,025 | +0.66% | 12.3만 |
|---|
| 2026.08.06 | ₩39,106 | ₩39,790 | ₩38,301 | ₩38,757 | -0.89% | 14.1만 |
|---|
| 2026.08.05 | ₩38,905 | ₩39,146 | ₩37,067 | ₩38,717 | -0.48% | 26.5만 |
|---|
| 2026.08.04 | ₩35,497 | ₩39,361 | ₩35,497 | ₩37,939 | +6.88% | 43.4만 |
|---|
| 2026.08.03 | ₩33,646 | ₩34,652 | ₩33,418 | ₩34,639 | +2.95% | 10만 |
|---|
| 2026.07.31 | ₩33,619 | ₩33,619 | ₩32,881 | ₩33,056 | -1.68% | 5만 |
|---|
| 2026.07.30 | ₩34,826 | ₩34,920 | ₩33,445 | ₩33,579 | -3.58% | 10.5만 |
|---|
| 2026.07.29 | ₩35,054 | ₩35,122 | ₩34,330 | ₩34,813 | -0.69% | 7.3만 |
|---|
| 2026.07.28 | ₩33,874 | ₩35,215 | ₩33,874 | ₩35,081 | +3.56% | 14.3만 |
|---|
| 2026.07.27 | ₩33,713 | ₩34,182 | ₩33,646 | ₩33,834 | +0.36% | 11.2만 |
|---|
| 2026.07.24 | ₩33,217 | ₩33,954 | ₩32,479 | ₩33,418 | +0.61% | 8만 |
|---|
| 2026.07.23 | ₩33,592 | ₩34,182 | ₩32,358 | ₩33,149 | -1.32% | 13.3만 |
|---|
| 2026.07.22 | ₩34,384 | ₩34,397 | ₩33,096 | ₩34,021 | -1.05% | 7만 |
|---|
| 2026.07.21 | ₩34,075 | ₩34,317 | ₩33,914 | ₩34,276 | +0.59% | 5.5만 |
|---|
| 2026.07.20 | ₩34,652 | ₩34,652 | ₩33,565 | ₩34,142 | -1.47% | 9.8만 |
|---|
| 2026.07.17 | ₩35,014 | ₩35,309 | ₩34,102 | ₩34,384 | -1.80% | 10.7만 |
|---|
| 2026.07.16 | ₩34,545 | ₩35,551 | ₩34,290 | ₩35,189 | +1.86% | 17.4만 |
|---|
| 2026.07.15 | ₩33,713 | ₩34,987 | ₩33,592 | ₩34,424 | +2.11% | 12.3만 |
|---|
| 2026.07.14 | ₩33,659 | ₩33,874 | ₩33,015 | ₩33,793 | +0.40% | 6.3만 |
|---|
| 2026.07.13 | ₩33,780 | ₩34,263 | ₩33,565 | ₩33,565 | -0.64% | 8.3만 |
|---|
| 2026.07.10 | ₩33,847 | ₩34,343 | ₩33,632 | ₩33,673 | -0.52% | 6만 |
|---|
| 2026.07.09 | ₩33,082 | ₩33,686 | ₩32,626 | ₩33,659 | +1.74% | 6.3만 |
|---|
| 2026.07.08 | ₩33,310 | ₩33,968 | ₩32,640 | ₩32,988 | -0.97% | 6만 |
|---|
| 2026.07.07 | ₩33,807 | ₩34,142 | ₩33,109 | ₩33,699 | -0.32% | 6.5만 |
|---|
| 2026.07.06 | ₩33,740 | ₩34,290 | ₩33,015 | ₩33,606 | -0.40% | 11.8만 |
|---|
| 2026.07.02 | ₩33,954 | ₩34,182 | ₩33,404 | ₩33,498 | -1.34% | 5.5만 |
|---|
| 2026.07.01 | ₩34,035 | ₩34,464 | ₩33,740 | ₩34,129 | +0.28% | 8.3만 |
|---|
| 2026.06.30 | ₩34,075 | ₩34,303 | ₩33,686 | ₩34,250 | +0.51% | 7.4만 |
|---|
| 2026.06.29 | ₩34,719 | ₩34,719 | ₩33,579 | ₩34,182 | -1.55% | 10.7만 |
|---|
| 2026.06.26 | ₩33,713 | ₩34,786 | ₩33,431 | ₩34,625 | +2.71% | 40.1만 |
|---|
| 2026.06.25 | ₩34,115 | ₩34,397 | ₩33,284 | ₩33,726 | -1.14% | 13.9만 |
|---|
| 2026.06.24 | ₩33,324 | ₩34,773 | ₩32,948 | ₩34,115 | +2.38% | 17.6만 |
|---|
| 2026.06.23 | ₩31,660 | ₩33,203 | ₩31,660 | ₩33,176 | +4.79% | 8.6만 |
|---|
| 2026.06.22 | ₩32,385 | ₩32,921 | ₩32,331 | ₩32,412 | +0.08% | 7.9만 |
|---|
| 2026.06.18 | ₩32,157 | ₩33,176 | ₩32,157 | ₩32,653 | +1.54% | 18.6만 |
|---|
| 2026.06.17 | ₩31,768 | ₩32,962 | ₩31,660 | ₩31,902 | +0.42% | 15.8만 |
|---|
| 2026.06.16 | ₩31,955 | ₩32,251 | ₩31,151 | ₩31,634 | -1.01% | 6.5만 |
|---|
| 2026.06.15 | ₩32,143 | ₩32,734 | ₩31,727 | ₩31,781 | -1.13% | 7.4만 |
|---|
| 2026.06.12 | ₩32,197 | ₩32,532 | ₩31,821 | ₩31,835 | -1.13% | 10.5만 |
|---|
| 2026.06.11 | ₩31,701 | ₩32,425 | ₩31,218 | ₩32,184 | +1.52% | 10.3만 |
|---|
| 2026.06.10 | ₩31,526 | ₩31,848 | ₩31,204 | ₩31,379 | -0.47% | 7.9만 |
|---|
| 2026.06.09 | ₩30,560 | ₩31,473 | ₩30,560 | ₩31,298 | +2.41% | 6.7만 |
|---|
| 2026.06.08 | ₩30,359 | ₩30,654 | ₩30,118 | ₩30,198 | -0.53% | 7.3만 |
|---|
| 2026.06.05 | ₩30,641 | ₩30,654 | ₩30,104 | ₩30,359 | -0.92% | 6.1만 |
|---|
| 2026.06.04 | ₩30,614 | ₩30,842 | ₩30,144 | ₩30,601 | -0.04% | 8.8만 |
|---|
| 2026.06.03 | ₩30,359 | ₩30,520 | ₩30,050 | ₩30,225 | -0.44% | 8.9만 |
|---|
| 2026.06.02 | ₩30,346 | ₩31,016 | ₩30,171 | ₩30,641 | +0.97% | 6만 |
|---|
| 2026.06.01 | ₩30,507 | ₩30,668 | ₩29,836 | ₩30,560 | +0.18% | 8.8만 |
|---|
| 2026.05.29 | ₩32,157 | ₩32,157 | ₩31,097 | ₩31,110 | -3.25% | 8.4만 |
|---|
| 2026.05.28 | ₩31,942 | ₩32,385 | ₩31,607 | ₩31,955 | +0.04% | 9.3만 |
|---|
| 2026.05.27 | ₩31,151 | ₩32,304 | ₩30,520 | ₩31,794 | +2.07% | 8.5만 |
|---|
| 2026.05.26 | ₩30,252 | ₩30,963 | ₩29,876 | ₩30,855 | +2.00% | 9.4만 |
|---|
| 2026.05.22 | ₩29,890 | ₩30,185 | ₩29,339 | ₩29,983 | +0.31% | 7.3만 |
|---|
| 2026.05.21 | ₩28,991 | ₩29,943 | ₩28,655 | ₩29,849 | +2.96% | 11.8만 |
|---|
| 2026.05.20 | ₩28,454 | ₩29,380 | ₩28,320 | ₩29,246 | +2.78% | 9.2만 |
|---|
| 2026.05.19 | ₩27,864 | ₩28,588 | ₩27,555 | ₩28,467 | +2.17% | 7.7만 |
|---|
| 2026.05.18 | ₩27,676 | ₩29,058 | ₩27,676 | ₩28,427 | +2.71% | 12.4만 |
|---|
| 2026.05.15 | ₩27,810 | ₩28,172 | ₩27,528 | ₩27,917 | +0.39% | 10.1만 |
|---|
| 2026.05.14 | ₩27,582 | ₩28,159 | ₩27,045 | ₩28,065 | +1.75% | 8만 |
|---|
| 2026.05.13 | ₩27,515 | ₩27,756 | ₩26,965 | ₩27,542 | +0.10% | 11.8만 |
|---|
| 2026.05.12 | ₩28,588 | ₩28,588 | ₩27,730 | ₩27,770 | -2.86% | 10.5만 |
|---|
| 2026.05.11 | ₩29,903 | ₩29,903 | ₩28,508 | ₩28,521 | -4.62% | 10.3만 |
|---|
| 2026.05.08 | ₩29,071 | ₩30,185 | ₩28,642 | ₩29,782 | +2.45% | 10.4만 |
|---|
| 2026.05.07 | ₩29,205 | ₩29,997 | ₩28,843 | ₩29,178 | -0.09% | 7.7만 |
|---|
| 2026.05.06 | ₩27,233 | ₩29,688 | ₩27,233 | ₩29,138 | +7.00% | 11.8만 |
|---|
| 2026.05.05 | ₩28,293 | ₩29,943 | ₩27,166 | ₩27,166 | -3.98% | 19만 |
|---|
| 2026.05.04 | ₩28,977 | ₩30,775 | ₩27,622 | ₩27,622 | -4.68% | 10.9만 |
|---|
| 2026.05.01 | ₩29,568 | ₩29,715 | ₩29,152 | ₩29,165 | -1.36% | 7만 |
|---|
| 2026.04.30 | ₩29,380 | ₩30,225 | ₩29,165 | ₩29,702 | +1.10% | 8.7만 |
|---|
| 2026.04.29 | ₩29,541 | ₩29,729 | ₩28,897 | ₩29,246 | -1.00% | 5.5만 |
|---|
| 2026.04.28 | ₩30,587 | ₩30,587 | ₩29,514 | ₩29,957 | -2.06% | 5.1만 |
|---|
| 2026.04.27 | ₩30,265 | ₩30,721 | ₩30,238 | ₩30,413 | +0.49% | 5.8만 |
|---|
| 2026.04.24 | ₩30,386 | ₩30,775 | ₩30,386 | ₩30,466 | +0.26% | 3.7만 |
|---|
| 2026.04.23 | ₩30,560 | ₩30,949 | ₩30,185 | ₩30,560 | 0.00% | 4.9만 |
|---|
| 2026.04.22 | ₩31,244 | ₩31,593 | ₩30,587 | ₩30,681 | -1.80% | 5.8만 |
|---|
| 2026.04.21 | ₩31,526 | ₩31,808 | ₩31,043 | ₩31,137 | -1.23% | 5.3만 |
|---|
| 2026.04.20 | ₩31,244 | ₩31,754 | ₩30,574 | ₩31,365 | +0.39% | 6.6만 |
|---|
| 2026.04.17 | ₩30,855 | ₩31,754 | ₩30,855 | ₩31,231 | +1.22% | 8.7만 |
|---|
| 2026.04.16 | ₩30,091 | ₩30,520 | ₩29,755 | ₩30,332 | +0.80% | 9.7만 |
|---|
| 2026.04.15 | ₩30,198 | ₩30,279 | ₩29,715 | ₩30,252 | +0.18% | 5.4만 |
|---|
| 2026.04.14 | ₩29,822 | ₩30,480 | ₩29,702 | ₩30,198 | +1.26% | 6.2만 |
|---|
| 2026.04.13 | ₩30,024 | ₩30,225 | ₩28,709 | ₩29,876 | -0.49% | 18.4만 |
|---|
| 2026.04.10 | ₩30,386 | ₩30,480 | ₩29,863 | ₩30,050 | -1.10% | 7.1만 |
|---|
| 2026.04.09 | ₩29,487 | ₩30,359 | ₩29,366 | ₩30,185 | +2.37% | 13만 |
|---|
| 2026.04.08 | ₩29,393 | ₩30,319 | ₩29,393 | ₩29,796 | +1.37% | 16.8만 |
|---|
| 2026.04.07 | ₩28,199 | ₩28,602 | ₩27,193 | ₩28,132 | -0.24% | 20.4만 |
|---|
| 2026.04.06 | ₩27,797 | ₩28,293 | ₩27,595 | ₩28,213 | +1.50% | 7.8만 |
|---|
| 2026.04.02 | ₩28,226 | ₩28,374 | ₩27,609 | ₩27,944 | -1.00% | 19.9만 |
|---|
| 2026.04.01 | ₩28,226 | ₩29,071 | ₩28,213 | ₩28,696 | +1.66% | 14만 |
|---|
| 2026.03.31 | ₩28,722 | ₩29,192 | ₩28,038 | ₩28,414 | -1.07% | 16.2만 |
|---|
| 2026.03.30 | ₩28,897 | ₩29,353 | ₩28,011 | ₩28,226 | -2.32% | 10.5만 |
|---|
| 2026.03.27 | ₩28,575 | ₩29,004 | ₩28,199 | ₩28,575 | 0.00% | 14.9만 |
|---|
| 2026.03.26 | ₩28,065 | ₩28,870 | ₩28,065 | ₩28,655 | +2.10% | 11.5만 |
|---|
| 2026.03.25 | ₩28,092 | ₩28,642 | ₩27,461 | ₩28,494 | +1.43% | 30.2만 |
|---|
| 2026.03.24 | ₩27,850 | ₩28,441 | ₩27,488 | ₩27,756 | -0.34% | 19.5만 |
|---|
| 2026.03.23 | ₩28,628 | ₩29,085 | ₩28,253 | ₩28,253 | -1.31% | 14.6만 |
|---|
| 2026.03.20 | ₩28,333 | ₩28,803 | ₩27,569 | ₩27,904 | -1.52% | 33만 |
|---|
| 2026.03.19 | ₩28,454 | ₩28,749 | ₩27,354 | ₩28,333 | -0.42% | 38.9만 |
|---|
| 2026.03.18 | ₩29,313 | ₩29,729 | ₩28,575 | ₩28,602 | -2.43% | 12.6만 |
|---|
| 2026.03.17 | ₩29,232 | ₩29,715 | ₩28,816 | ₩29,420 | +0.64% | 18.4만 |
|---|
| 2026.03.16 | ₩29,165 | ₩29,621 | ₩28,977 | ₩29,031 | -0.46% | 10.3만 |
|---|
| 2026.03.13 | ₩29,044 | ₩29,313 | ₩28,521 | ₩28,803 | -0.83% | 9.7만 |
|---|
| 2026.03.12 | ₩28,857 | ₩29,460 | ₩28,642 | ₩28,924 | +0.23% | 16.1만 |
|---|
| 2026.03.11 | ₩29,393 | ₩29,876 | ₩28,789 | ₩29,313 | -0.27% | 16.2만 |
|---|
| 2026.03.10 | ₩29,541 | ₩30,332 | ₩29,125 | ₩29,393 | -0.50% | 16.8만 |
|---|
| 2026.03.09 | ₩30,533 | ₩30,533 | ₩29,044 | ₩29,876 | -2.15% | 12.2만 |
|---|
| 2026.03.06 | ₩30,694 | ₩30,896 | ₩29,903 | ₩30,721 | +0.09% | 11.1만 |
|---|
| 2026.03.05 | ₩30,735 | ₩31,432 | ₩30,735 | ₩31,204 | +1.53% | 11.1만 |
|---|
| 2026.03.04 | ₩31,244 | ₩31,499 | ₩30,587 | ₩31,271 | +0.09% | 6.9만 |
|---|
| 2026.03.03 | ₩30,413 | ₩31,137 | ₩30,131 | ₩30,802 | +1.28% | 8만 |
|---|
| 2026.03.02 | ₩31,405 | ₩31,634 | ₩30,815 | ₩31,083 | -1.03% | 8.7만 |
|---|
| 2026.02.27 | ₩31,674 | ₩32,157 | ₩31,298 | ₩31,942 | +0.85% | 5.4만 |
|---|
| 2026.02.26 | ₩32,640 | ₩33,163 | ₩31,982 | ₩32,076 | -1.73% | 7.3만 |
|---|
| 2026.02.25 | ₩33,713 | ₩33,807 | ₩32,103 | ₩32,613 | -3.26% | 11.8만 |
|---|
| 2026.02.24 | ₩34,129 | ₩36,705 | ₩33,512 | ₩33,968 | -0.47% | 11.9만 |
|---|
| 2026.02.23 | ₩35,028 | ₩35,122 | ₩33,498 | ₩33,941 | -3.10% | 6.6만 |
|---|
| 2026.02.20 | ₩34,639 | ₩35,725 | ₩34,196 | ₩35,122 | +1.39% | 8.1만 |
|---|
| 2026.02.19 | ₩34,343 | ₩34,947 | ₩34,182 | ₩34,800 | +1.33% | 5.9만 |
|---|
| 2026.02.18 | ₩34,974 | ₩35,578 | ₩34,478 | ₩34,706 | -0.77% | 4.6만 |
|---|
| 2026.02.17 | ₩34,907 | ₩35,417 | ₩34,169 | ₩35,202 | +0.85% | 7만 |
|---|
| 2026.02.13 | ₩35,095 | ₩35,122 | ₩34,303 | ₩34,800 | -0.84% | 5.9만 |
|---|
| 2026.02.12 | ₩35,658 | ₩36,020 | ₩34,612 | ₩35,001 | -1.84% | 7.4만 |
|---|
| 2026.02.11 | ₩36,329 | ₩36,584 | ₩35,001 | ₩35,323 | -2.77% | 8.6만 |
|---|
| 2026.02.10 | ₩36,195 | ₩37,120 | ₩36,020 | ₩36,248 | +0.15% | 8.7만 |
|---|
| 2026.02.09 | ₩36,302 | ₩36,584 | ₩35,175 | ₩35,658 | -1.77% | 5.4만 |
|---|
| 2026.02.06 | ₩36,235 | ₩36,933 | ₩34,478 | ₩36,637 | +1.11% | 9.3만 |
|---|
| 2026.02.05 | ₩36,302 | ₩36,476 | ₩35,712 | ₩35,994 | -0.85% | 5만 |
|---|
| 2026.02.04 | ₩35,645 | ₩36,423 | ₩35,618 | ₩36,315 | +1.88% | 7.2만 |
|---|
| 2026.02.03 | ₩34,585 | ₩35,739 | ₩34,571 | ₩35,390 | +2.33% | 7.3만 |
|---|
| 2026.02.02 | ₩34,089 | ₩34,961 | ₩34,008 | ₩34,759 | +1.97% | 5만 |
|---|
| 2026.01.30 | ₩33,941 | ₩34,478 | ₩33,539 | ₩33,968 | +0.08% | 5.4만 |
|---|
| 2026.01.29 | ₩33,807 | ₩34,370 | ₩33,740 | ₩34,156 | +1.03% | 7만 |
|---|
| 2026.01.28 | ₩34,625 | ₩34,934 | ₩33,673 | ₩33,834 | -2.29% | 8.7만 |
|---|
| 2026.01.27 | ₩35,403 | ₩35,403 | ₩34,276 | ₩34,612 | -2.24% | 7.6만 |
|---|
| 2026.01.26 | ₩35,363 | ₩35,363 | ₩34,800 | ₩35,122 | -0.68% | 5.2만 |
|---|
| 2026.01.23 | ₩35,833 | ₩36,222 | ₩35,148 | ₩35,256 | -1.61% | 4.2만 |
|---|
| 2026.01.22 | ₩36,315 | ₩36,839 | ₩35,645 | ₩35,967 | -0.96% | 4.9만 |
|---|
| 2026.01.21 | ₩34,920 | ₩36,476 | ₩34,478 | ₩36,315 | +4.00% | 7.8만 |
|---|
| 2026.01.20 | ₩34,478 | ₩34,880 | ₩34,236 | ₩34,451 | -0.08% | 4.6만 |
|---|
| 2026.01.16 | ₩35,296 | ₩35,524 | ₩34,893 | ₩35,309 | +0.04% | 9.2만 |
|---|
| 2026.01.15 | ₩35,457 | ₩35,846 | ₩35,054 | ₩35,443 | -0.04% | 9.6만 |
|---|
| 2026.01.14 | ₩35,698 | ₩36,128 | ₩35,215 | ₩35,484 | -0.60% | 11.1만 |
|---|
| 2026.01.13 | ₩35,175 | ₩35,752 | ₩34,759 | ₩35,672 | +1.41% | 4.1만 |
|---|
| 2026.01.12 | ₩34,330 | ₩35,417 | ₩34,330 | ₩35,175 | +2.46% | 5.8만 |
|---|
| 2026.01.09 | ₩34,451 | ₩34,867 | ₩33,968 | ₩34,719 | +0.78% | 4.8만 |
|---|
| 2026.01.08 | ₩32,559 | ₩34,706 | ₩32,559 | ₩34,384 | +5.60% | 7.1만 |
|---|
| 2026.01.07 | ₩33,243 | ₩33,243 | ₩32,425 | ₩32,881 | -1.09% | 4.6만 |
|---|
| 2026.01.06 | ₩32,385 | ₩33,270 | ₩31,969 | ₩33,056 | +2.07% | 8만 |
|---|
| 2026.01.05 | ₩31,473 | ₩33,310 | ₩31,473 | ₩32,666 | +3.79% | 10.7만 |
|---|
| 2026.01.02 | ₩31,526 | ₩32,023 | ₩31,151 | ₩31,634 | +0.34% | 9.5만 |
|---|
| 2025.12.31 | ₩31,701 | ₩31,741 | ₩31,204 | ₩31,338 | -1.14% | 3.4만 |
|---|
| 2025.12.30 | ₩31,634 | ₩32,184 | ₩31,459 | ₩31,701 | +0.21% | 7.4만 |
|---|
| 2025.12.29 | ₩32,304 | ₩32,331 | ₩31,647 | ₩31,821 | -1.50% | 7만 |
|---|
| 2025.12.26 | ₩31,714 | ₩32,479 | ₩31,660 | ₩32,331 | +1.95% | 8.1만 |
|---|
| 2025.12.24 | ₩31,754 | ₩32,023 | ₩31,660 | ₩31,848 | +0.30% | 5만 |
|---|
| 2025.12.23 | ₩32,130 | ₩32,130 | ₩31,513 | ₩31,835 | -0.92% | 11만 |
|---|
| 2025.12.22 | ₩32,465 | ₩32,720 | ₩32,103 | ₩32,116 | -1.07% | 7.7만 |
|---|
| 2025.12.19 | ₩33,458 | ₩33,552 | ₩32,506 | ₩32,573 | -2.65% | 20.9만 |
|---|
| 2025.12.18 | ₩33,337 | ₩33,767 | ₩33,015 | ₩33,686 | +1.05% | 17.4만 |
|---|
| 2025.12.17 | ₩32,760 | ₩33,632 | ₩32,760 | ₩32,935 | +0.53% | 7.5만 |
|---|
| 2025.12.16 | ₩33,686 | ₩33,901 | ₩32,975 | ₩32,975 | -2.11% | 9.3만 |
|---|
| 2025.12.15 | ₩33,391 | ₩33,606 | ₩32,854 | ₩33,579 | +0.56% | 17.2만 |
|---|
| 2025.12.12 | ₩33,673 | ₩33,699 | ₩32,988 | ₩33,109 | -1.67% | 9만 |
|---|
| 2025.12.11 | ₩33,096 | ₩33,807 | ₩32,613 | ₩33,565 | +1.42% | 10.4만 |
|---|
| 2025.12.10 | ₩31,754 | ₩33,391 | ₩31,714 | ₩32,895 | +3.59% | 20.9만 |
|---|
| 2025.12.09 | ₩31,513 | ₩32,049 | ₩31,513 | ₩31,794 | +0.89% | 6.2만 |
|---|
| 2025.12.08 | ₩32,277 | ₩32,331 | ₩31,607 | ₩31,808 | -1.45% | 11.3만 |
|---|
| 2025.12.05 | ₩32,103 | ₩32,787 | ₩31,151 | ₩31,915 | -0.59% | 5.7만 |
|---|
| 2025.12.04 | ₩32,479 | ₩32,653 | ₩31,955 | ₩32,197 | -0.87% | 8.4만 |
|---|
| 2025.12.03 | ₩32,318 | ₩33,163 | ₩32,318 | ₩32,546 | +0.71% | 7.6만 |
|---|
| 2025.12.02 | ₩32,693 | ₩32,693 | ₩31,996 | ₩32,143 | -1.68% | 7.6만 |
|---|
| 2025.12.01 | ₩31,620 | ₩33,337 | ₩31,620 | ₩32,573 | +3.01% | 26.6만 |
|---|
| 2025.11.28 | ₩32,693 | ₩32,693 | ₩31,794 | ₩31,929 | -2.34% | 5만 |
|---|
| 2025.11.26 | ₩32,143 | ₩32,814 | ₩32,063 | ₩32,398 | +0.79% | 8.9만 |
|---|
| 2025.11.25 | ₩30,855 | ₩32,452 | ₩30,855 | ₩32,438 | +5.13% | 10.5만 |
|---|
| 2025.11.24 | ₩30,855 | ₩31,244 | ₩30,480 | ₩31,030 | +0.57% | 11.3만 |
|---|
| 2025.11.21 | ₩30,238 | ₩31,352 | ₩30,118 | ₩31,097 | +2.84% | 9.8만 |
|---|
| 2025.11.20 | ₩30,211 | ₩30,627 | ₩29,849 | ₩29,957 | -0.84% | 13만 |
|---|
| 2025.11.19 | ₩30,211 | ₩30,654 | ₩29,970 | ₩30,024 | -0.62% | 9.9만 |
|---|
| 2025.11.18 | ₩29,809 | ₩30,118 | ₩29,420 | ₩29,863 | +0.18% | 10만 |
|---|
| 2025.11.17 | ₩30,050 | ₩30,614 | ₩29,876 | ₩30,104 | +0.18% | 21만 |
|---|
| 2025.11.14 | ₩30,641 | ₩30,775 | ₩30,050 | ₩30,265 | -1.23% | 12.4만 |
|---|
| 2025.11.13 | ₩30,574 | ₩31,057 | ₩30,252 | ₩30,788 | +0.70% | 20.4만 |
|---|
| 2025.11.12 | ₩30,426 | ₩30,936 | ₩30,426 | ₩30,654 | +0.75% | 8.3만 |
|---|
| 2025.11.11 | ₩30,292 | ₩31,137 | ₩29,822 | ₩30,319 | +0.09% | 9.4만 |
|---|
| 2025.11.10 | ₩29,997 | ₩30,346 | ₩29,702 | ₩30,091 | +0.31% | 12만 |
|---|
| 2025.11.07 | ₩30,064 | ₩30,372 | ₩29,353 | ₩29,460 | -2.01% | 10.6만 |
|---|
| 2025.11.06 | ₩30,762 | ₩31,097 | ₩29,997 | ₩30,037 | -2.35% | 11.7만 |
|---|
| 2025.11.05 | ₩30,091 | ₩31,405 | ₩30,091 | ₩31,097 | +3.34% | 15.9만 |
|---|
| 2025.11.04 | ₩29,688 | ₩30,694 | ₩29,688 | ₩30,144 | +1.54% | 16.8만 |
|---|
| 2025.11.03 | ₩29,380 | ₩30,976 | ₩29,044 | ₩30,493 | +3.79% | 24.4만 |
|---|
| 2025.10.31 | ₩29,111 | ₩30,909 | ₩28,950 | ₩29,259 | +0.51% | 15.7만 |
|---|
| 2025.10.30 | ₩29,313 | ₩31,298 | ₩28,977 | ₩29,044 | -0.92% | 14.9만 |
|---|
| 2025.10.29 | ₩27,904 | ₩28,213 | ₩26,911 | ₩27,126 | -2.79% | 11만 |
|---|
| 2025.10.28 | ₩27,206 | ₩28,146 | ₩27,206 | ₩27,904 | +2.56% | 9.8만 |
|---|
| 2025.10.27 | ₩27,542 | ₩28,360 | ₩27,394 | ₩27,394 | -0.54% | 8.5만 |
|---|
| 2025.10.24 | ₩27,515 | ₩27,810 | ₩27,287 | ₩27,421 | -0.34% | 6.1만 |
|---|
| 2025.10.23 | ₩27,421 | ₩27,649 | ₩27,045 | ₩27,260 | -0.59% | 7.7만 |
|---|
| 2025.10.22 | ₩27,193 | ₩27,542 | ₩26,978 | ₩27,193 | 0.00% | 10.2만 |
|---|
| 2025.10.21 | ₩27,005 | ₩27,703 | ₩26,952 | ₩27,220 | +0.79% | 9만 |
|---|
| 2025.10.20 | ₩27,193 | ₩27,569 | ₩26,952 | ₩27,086 | -0.39% | 7.9만 |
|---|
| 2025.10.17 | ₩27,072 | ₩27,582 | ₩26,898 | ₩26,938 | -0.50% | 11.8만 |
|---|
| 2025.10.16 | ₩27,743 | ₩27,917 | ₩27,019 | ₩27,032 | -2.56% | 12.4만 |
|---|
| 2025.10.15 | ₩27,609 | ₩28,186 | ₩27,434 | ₩27,783 | +0.63% | 13.4만 |
|---|
| 2025.10.14 | ₩26,831 | ₩27,756 | ₩26,831 | ₩27,448 | +2.30% | 10.7만 |
|---|
| 2025.10.13 | ₩27,220 | ₩27,475 | ₩26,844 | ₩26,992 | -0.84% | 11.7만 |
|---|
| 2025.10.10 | ₩27,247 | ₩27,663 | ₩26,683 | ₩26,817 | -1.58% | 12.2만 |
|---|