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 | ₩36,509 | ₩36,655 | ₩36,349 | ₩36,375 | -0.37% | 7.2만 |
| 2026.10.08 | ₩36,642 | ₩36,976 | ₩36,202 | ₩36,709 | +0.18% | 10.4만 |
| 2026.10.07 | ₩36,922 | ₩37,069 | ₩36,615 | ₩36,615 | -0.83% | 8만 |
| 2026.10.06 | ₩37,296 | ₩37,429 | ₩36,869 | ₩37,256 | -0.11% | 7.1만 |
| 2026.10.05 | ₩36,682 | ₩37,336 | ₩36,455 | ₩37,216 | +1.46% | 11.6만 |
| 2026.10.02 | ₩37,203 | ₩37,323 | ₩36,562 | ₩36,695 | -1.36% | 11.2만 |
| 2026.10.01 | ₩36,922 | ₩37,109 | ₩36,042 | ₩36,589 | -0.90% | 14.1만 |
| 2026.09.30 | ₩36,856 | ₩37,176 | ₩36,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,922 |
| +0.18% |
| 10.9만 |
| 2026.09.29 | ₩37,016 | ₩37,349 | ₩36,642 | ₩36,695 | -0.87% | 11.3만 |
|---|
| 2026.09.28 | ₩37,203 | ₩37,429 | ₩36,776 | ₩37,136 | -0.18% | 11.1만 |
|---|
| 2026.09.25 | ₩36,989 | ₩37,469 | ₩36,669 | ₩37,296 | +0.83% | 9.3만 |
|---|
| 2026.09.24 | ₩37,029 | ₩37,229 | ₩36,549 | ₩37,016 | -0.04% | 13만 |
|---|
| 2026.09.23 | ₩37,336 | ₩37,723 | ₩36,669 | ₩36,695 | -1.72% | 12.1만 |
|---|
| 2026.09.22 | ₩37,603 | ₩38,443 | ₩37,483 | ₩37,723 | +0.32% | 21.8만 |
|---|
| 2026.09.21 | ₩36,615 | ₩37,523 | ₩36,469 | ₩36,922 | +0.84% | 13.2만 |
|---|
| 2026.09.18 | ₩36,148 | ₩36,509 | ₩36,002 | ₩36,402 | +0.70% | 29.2만 |
|---|
| 2026.09.17 | ₩36,816 | ₩36,936 | ₩36,308 | ₩36,362 | -1.23% | 7.7만 |
|---|
| 2026.09.16 | ₩36,442 | ₩36,842 | ₩36,042 | ₩36,415 | -0.07% | 9만 |
|---|
| 2026.09.15 | ₩37,016 | ₩37,056 | ₩36,429 | ₩36,455 | -1.51% | 9만 |
|---|
| 2026.09.14 | ₩36,629 | ₩37,309 | ₩36,429 | ₩37,136 | +1.38% | 10.8만 |
|---|
| 2026.09.11 | ₩36,615 | ₩37,042 | ₩36,522 | ₩36,829 | +0.58% | 8.3만 |
|---|
| 2026.09.10 | ₩36,389 | ₩36,562 | ₩36,015 | ₩36,442 | +0.15% | 10.4만 |
|---|
| 2026.09.09 | ₩37,042 | ₩37,323 | ₩36,482 | ₩36,602 | -1.19% | 11.6만 |
|---|
| 2026.09.08 | ₩37,816 | ₩37,816 | ₩37,029 | ₩37,376 | -1.16% | 9.3만 |
|---|
| 2026.09.04 | ₩36,882 | ₩38,203 | ₩36,882 | ₩38,110 | +3.33% | 10.7만 |
|---|
| 2026.09.03 | ₩37,189 | ₩37,936 | ₩36,789 | ₩36,856 | -0.90% | 10.7만 |
|---|
| 2026.09.02 | ₩36,549 | ₩37,750 | ₩36,429 | ₩37,229 | +1.86% | 14.5만 |
|---|
| 2026.09.01 | ₩36,108 | ₩36,575 | ₩35,481 | ₩36,282 | +0.48% | 19.5만 |
|---|
| 2026.08.31 | ₩36,922 | ₩36,922 | ₩35,681 | ₩36,389 | -1.45% | 23.6만 |
|---|
| 2026.08.28 | ₩36,882 | ₩37,216 | ₩36,482 | ₩36,509 | -1.01% | 11.1만 |
|---|
| 2026.08.27 | ₩36,228 | ₩36,842 | ₩35,721 | ₩36,535 | +0.85% | 11만 |
|---|
| 2026.08.26 | ₩36,415 | ₩36,602 | ₩35,628 | ₩36,375 | -0.11% | 14.7만 |
|---|
| 2026.08.25 | ₩36,549 | ₩36,549 | ₩35,815 | ₩36,349 | -0.55% | 11만 |
|---|
| 2026.08.24 | ₩36,789 | ₩37,256 | ₩36,589 | ₩36,802 | +0.04% | 13.7만 |
|---|
| 2026.08.21 | ₩36,602 | ₩36,896 | ₩36,268 | ₩36,535 | -0.18% | 8.1만 |
|---|
| 2026.08.20 | ₩37,363 | ₩37,363 | ₩36,268 | ₩36,642 | -1.93% | 15.8만 |
|---|
| 2026.08.19 | ₩37,950 | ₩38,203 | ₩37,483 | ₩37,723 | -0.60% | 8.7만 |
|---|
| 2026.08.18 | ₩37,576 | ₩38,497 | ₩37,349 | ₩37,816 | +0.64% | 7.9만 |
|---|
| 2026.08.17 | ₩37,910 | ₩37,976 | ₩37,203 | ₩37,950 | +0.11% | 10.6만 |
|---|
| 2026.08.14 | ₩38,377 | ₩38,484 | ₩37,843 | ₩38,417 | +0.10% | 9.3만 |
|---|
| 2026.08.13 | ₩38,123 | ₩38,697 | ₩38,070 | ₩38,537 | +1.09% | 11.2만 |
|---|
| 2026.08.12 | ₩38,137 | ₩38,137 | ₩36,936 | ₩37,763 | -0.98% | 9.1만 |
|---|
| 2026.08.11 | ₩38,550 | ₩39,404 | ₩37,923 | ₩37,923 | -1.63% | 40.6만 |
|---|
| 2026.08.10 | ₩38,977 | ₩39,805 | ₩38,057 | ₩38,630 | -0.89% | 11.3만 |
|---|
| 2026.08.07 | ₩38,564 | ₩39,364 | ₩38,403 | ₩38,817 | +0.66% | 12.3만 |
|---|
| 2026.08.06 | ₩38,897 | ₩39,578 | ₩38,097 | ₩38,550 | -0.89% | 14.1만 |
|---|
| 2026.08.05 | ₩38,697 | ₩38,937 | ₩36,869 | ₩38,510 | -0.48% | 26.5만 |
|---|
| 2026.08.04 | ₩35,308 | ₩39,151 | ₩35,308 | ₩37,736 | +6.88% | 43.4만 |
|---|
| 2026.08.03 | ₩33,466 | ₩34,467 | ₩33,239 | ₩34,454 | +2.95% | 10만 |
|---|
| 2026.07.31 | ₩33,440 | ₩33,440 | ₩32,706 | ₩32,879 | -1.68% | 5만 |
|---|
| 2026.07.30 | ₩34,641 | ₩34,734 | ₩33,266 | ₩33,400 | -3.58% | 10.5만 |
|---|
| 2026.07.29 | ₩34,867 | ₩34,934 | ₩34,147 | ₩34,627 | -0.69% | 7.3만 |
|---|
| 2026.07.28 | ₩33,693 | ₩35,027 | ₩33,693 | ₩34,894 | +3.56% | 14.3만 |
|---|
| 2026.07.27 | ₩33,533 | ₩34,000 | ₩33,466 | ₩33,653 | +0.36% | 11.2만 |
|---|
| 2026.07.24 | ₩33,039 | ₩33,773 | ₩32,305 | ₩33,239 | +0.61% | 8만 |
|---|
| 2026.07.23 | ₩33,413 | ₩34,000 | ₩32,185 | ₩32,973 | -1.32% | 13.3만 |
|---|
| 2026.07.22 | ₩34,200 | ₩34,214 | ₩32,919 | ₩33,840 | -1.05% | 7만 |
|---|
| 2026.07.21 | ₩33,893 | ₩34,133 | ₩33,733 | ₩34,093 | +0.59% | 5.5만 |
|---|
| 2026.07.20 | ₩34,467 | ₩34,467 | ₩33,386 | ₩33,960 | -1.47% | 9.8만 |
|---|
| 2026.07.17 | ₩34,827 | ₩35,121 | ₩33,920 | ₩34,200 | -1.80% | 10.7만 |
|---|
| 2026.07.16 | ₩34,360 | ₩35,361 | ₩34,107 | ₩35,001 | +1.86% | 17.4만 |
|---|
| 2026.07.15 | ₩33,533 | ₩34,801 | ₩33,413 | ₩34,240 | +2.11% | 12.3만 |
|---|
| 2026.07.14 | ₩33,480 | ₩33,693 | ₩32,839 | ₩33,613 | +0.40% | 6.3만 |
|---|
| 2026.07.13 | ₩33,600 | ₩34,080 | ₩33,386 | ₩33,386 | -0.64% | 8.3만 |
|---|
| 2026.07.10 | ₩33,666 | ₩34,160 | ₩33,453 | ₩33,493 | -0.52% | 6만 |
|---|
| 2026.07.09 | ₩32,906 | ₩33,506 | ₩32,452 | ₩33,480 | +1.74% | 6.3만 |
|---|
| 2026.07.08 | ₩33,133 | ₩33,787 | ₩32,465 | ₩32,812 | -0.97% | 6만 |
|---|
| 2026.07.07 | ₩33,626 | ₩33,960 | ₩32,932 | ₩33,520 | -0.32% | 6.5만 |
|---|
| 2026.07.06 | ₩33,560 | ₩34,107 | ₩32,839 | ₩33,426 | -0.40% | 11.8만 |
|---|
| 2026.07.02 | ₩33,773 | ₩34,000 | ₩33,226 | ₩33,319 | -1.34% | 5.5만 |
|---|
| 2026.07.01 | ₩33,853 | ₩34,280 | ₩33,560 | ₩33,947 | +0.28% | 8.3만 |
|---|
| 2026.06.30 | ₩33,893 | ₩34,120 | ₩33,506 | ₩34,067 | +0.51% | 7.4만 |
|---|
| 2026.06.29 | ₩34,534 | ₩34,534 | ₩33,400 | ₩34,000 | -1.55% | 10.7만 |
|---|
| 2026.06.26 | ₩33,533 | ₩34,600 | ₩33,253 | ₩34,440 | +2.71% | 40.1만 |
|---|
| 2026.06.25 | ₩33,933 | ₩34,214 | ₩33,106 | ₩33,546 | -1.14% | 13.9만 |
|---|
| 2026.06.24 | ₩33,146 | ₩34,587 | ₩32,772 | ₩33,933 | +2.38% | 17.6만 |
|---|
| 2026.06.23 | ₩31,491 | ₩33,026 | ₩31,491 | ₩32,999 | +4.79% | 8.6만 |
|---|
| 2026.06.22 | ₩32,212 | ₩32,746 | ₩32,159 | ₩32,239 | +0.08% | 7.9만 |
|---|
| 2026.06.18 | ₩31,985 | ₩32,999 | ₩31,985 | ₩32,479 | +1.54% | 18.6만 |
|---|
| 2026.06.17 | ₩31,598 | ₩32,786 | ₩31,491 | ₩31,732 | +0.42% | 15.8만 |
|---|
| 2026.06.16 | ₩31,785 | ₩32,078 | ₩30,984 | ₩31,465 | -1.01% | 6.5만 |
|---|
| 2026.06.15 | ₩31,972 | ₩32,559 | ₩31,558 | ₩31,611 | -1.13% | 7.4만 |
|---|
| 2026.06.12 | ₩32,025 | ₩32,359 | ₩31,651 | ₩31,665 | -1.13% | 10.5만 |
|---|
| 2026.06.11 | ₩31,531 | ₩32,252 | ₩31,051 | ₩32,012 | +1.52% | 10.3만 |
|---|
| 2026.06.10 | ₩31,358 | ₩31,678 | ₩31,038 | ₩31,211 | -0.47% | 7.9만 |
|---|
| 2026.06.09 | ₩30,397 | ₩31,305 | ₩30,397 | ₩31,131 | +2.41% | 6.7만 |
|---|
| 2026.06.08 | ₩30,197 | ₩30,491 | ₩29,957 | ₩30,037 | -0.53% | 7.3만 |
|---|
| 2026.06.05 | ₩30,477 | ₩30,491 | ₩29,943 | ₩30,197 | -0.92% | 6.1만 |
|---|
| 2026.06.04 | ₩30,451 | ₩30,677 | ₩29,984 | ₩30,437 | -0.04% | 8.8만 |
|---|
| 2026.06.03 | ₩30,197 | ₩30,357 | ₩29,890 | ₩30,064 | -0.44% | 8.9만 |
|---|
| 2026.06.02 | ₩30,184 | ₩30,851 | ₩30,010 | ₩30,477 | +0.97% | 6만 |
|---|
| 2026.06.01 | ₩30,344 | ₩30,504 | ₩29,677 | ₩30,397 | +0.18% | 8.8만 |
|---|
| 2026.05.29 | ₩31,985 | ₩31,985 | ₩30,931 | ₩30,944 | -3.25% | 8.4만 |
|---|
| 2026.05.28 | ₩31,772 | ₩32,212 | ₩31,438 | ₩31,785 | +0.04% | 9.3만 |
|---|
| 2026.05.27 | ₩30,984 | ₩32,132 | ₩30,357 | ₩31,625 | +2.07% | 8.5만 |
|---|
| 2026.05.26 | ₩30,090 | ₩30,797 | ₩29,717 | ₩30,691 | +2.00% | 9.4만 |
|---|
| 2026.05.22 | ₩29,730 | ₩30,024 | ₩29,183 | ₩29,823 | +0.31% | 7.3만 |
|---|
| 2026.05.21 | ₩28,836 | ₩29,783 | ₩28,502 | ₩29,690 | +2.96% | 11.8만 |
|---|
| 2026.05.20 | ₩28,302 | ₩29,223 | ₩28,169 | ₩29,089 | +2.78% | 9.2만 |
|---|
| 2026.05.19 | ₩27,715 | ₩28,436 | ₩27,408 | ₩28,316 | +2.17% | 7.7만 |
|---|
| 2026.05.18 | ₩27,528 | ₩28,903 | ₩27,528 | ₩28,276 | +2.71% | 12.4만 |
|---|
| 2026.05.15 | ₩27,662 | ₩28,022 | ₩27,381 | ₩27,768 | +0.39% | 10.1만 |
|---|
| 2026.05.14 | ₩27,435 | ₩28,009 | ₩26,901 | ₩27,915 | +1.75% | 8만 |
|---|
| 2026.05.13 | ₩27,368 | ₩27,608 | ₩26,821 | ₩27,395 | +0.10% | 11.8만 |
|---|
| 2026.05.12 | ₩28,436 | ₩28,436 | ₩27,582 | ₩27,622 | -2.86% | 10.5만 |
|---|
| 2026.05.11 | ₩29,743 | ₩29,743 | ₩28,356 | ₩28,369 | -4.62% | 10.3만 |
|---|
| 2026.05.08 | ₩28,916 | ₩30,024 | ₩28,489 | ₩29,623 | +2.45% | 10.4만 |
|---|
| 2026.05.07 | ₩29,049 | ₩29,837 | ₩28,689 | ₩29,023 | -0.09% | 7.7만 |
|---|
| 2026.05.06 | ₩27,088 | ₩29,530 | ₩27,088 | ₩28,983 | +7.00% | 11.8만 |
|---|
| 2026.05.05 | ₩28,142 | ₩29,783 | ₩27,021 | ₩27,021 | -3.98% | 19만 |
|---|
| 2026.05.04 | ₩28,823 | ₩30,611 | ₩27,475 | ₩27,475 | -4.68% | 10.9만 |
|---|
| 2026.05.01 | ₩29,410 | ₩29,557 | ₩28,996 | ₩29,009 | -1.36% | 7만 |
|---|
| 2026.04.30 | ₩29,223 | ₩30,064 | ₩29,009 | ₩29,543 | +1.10% | 8.7만 |
|---|
| 2026.04.29 | ₩29,383 | ₩29,570 | ₩28,743 | ₩29,089 | -1.00% | 5.5만 |
|---|
| 2026.04.28 | ₩30,424 | ₩30,424 | ₩29,356 | ₩29,797 | -2.06% | 5.1만 |
|---|
| 2026.04.27 | ₩30,104 | ₩30,557 | ₩30,077 | ₩30,250 | +0.49% | 5.8만 |
|---|
| 2026.04.24 | ₩30,224 | ₩30,611 | ₩30,224 | ₩30,304 | +0.26% | 3.7만 |
|---|
| 2026.04.23 | ₩30,397 | ₩30,784 | ₩30,024 | ₩30,397 | 0.00% | 4.9만 |
|---|
| 2026.04.22 | ₩31,078 | ₩31,425 | ₩30,424 | ₩30,517 | -1.80% | 5.8만 |
|---|
| 2026.04.21 | ₩31,358 | ₩31,638 | ₩30,878 | ₩30,971 | -1.23% | 5.3만 |
|---|
| 2026.04.20 | ₩31,078 | ₩31,585 | ₩30,411 | ₩31,198 | +0.39% | 6.6만 |
|---|
| 2026.04.17 | ₩30,691 | ₩31,585 | ₩30,691 | ₩31,064 | +1.22% | 8.7만 |
|---|
| 2026.04.16 | ₩29,930 | ₩30,357 | ₩29,597 | ₩30,170 | +0.80% | 9.7만 |
|---|
| 2026.04.15 | ₩30,037 | ₩30,117 | ₩29,557 | ₩30,090 | +0.18% | 5.4만 |
|---|
| 2026.04.14 | ₩29,663 | ₩30,317 | ₩29,543 | ₩30,037 | +1.26% | 6.2만 |
|---|
| 2026.04.13 | ₩29,863 | ₩30,064 | ₩28,556 | ₩29,717 | -0.49% | 18.4만 |
|---|
| 2026.04.10 | ₩30,224 | ₩30,317 | ₩29,703 | ₩29,890 | -1.10% | 7.1만 |
|---|
| 2026.04.09 | ₩29,330 | ₩30,197 | ₩29,210 | ₩30,024 | +2.37% | 13만 |
|---|
| 2026.04.08 | ₩29,236 | ₩30,157 | ₩29,236 | ₩29,637 | +1.37% | 16.8만 |
|---|
| 2026.04.07 | ₩28,049 | ₩28,449 | ₩27,048 | ₩27,982 | -0.24% | 20.4만 |
|---|
| 2026.04.06 | ₩27,648 | ₩28,142 | ₩27,448 | ₩28,062 | +1.50% | 7.8만 |
|---|
| 2026.04.02 | ₩28,075 | ₩28,222 | ₩27,462 | ₩27,795 | -1.00% | 19.9만 |
|---|
| 2026.04.01 | ₩28,075 | ₩28,916 | ₩28,062 | ₩28,542 | +1.66% | 14만 |
|---|
| 2026.03.31 | ₩28,569 | ₩29,036 | ₩27,889 | ₩28,262 | -1.07% | 16.2만 |
|---|
| 2026.03.30 | ₩28,743 | ₩29,196 | ₩27,862 | ₩28,075 | -2.32% | 10.5만 |
|---|
| 2026.03.27 | ₩28,422 | ₩28,849 | ₩28,049 | ₩28,422 | 0.00% | 14.9만 |
|---|
| 2026.03.26 | ₩27,915 | ₩28,716 | ₩27,915 | ₩28,502 | +2.10% | 11.5만 |
|---|
| 2026.03.25 | ₩27,942 | ₩28,489 | ₩27,315 | ₩28,342 | +1.43% | 30.2만 |
|---|
| 2026.03.24 | ₩27,702 | ₩28,289 | ₩27,341 | ₩27,608 | -0.34% | 19.5만 |
|---|
| 2026.03.23 | ₩28,476 | ₩28,929 | ₩28,102 | ₩28,102 | -1.31% | 14.6만 |
|---|
| 2026.03.20 | ₩28,182 | ₩28,649 | ₩27,422 | ₩27,755 | -1.52% | 33만 |
|---|
| 2026.03.19 | ₩28,302 | ₩28,596 | ₩27,208 | ₩28,182 | -0.42% | 38.9만 |
|---|
| 2026.03.18 | ₩29,156 | ₩29,570 | ₩28,422 | ₩28,449 | -2.43% | 12.6만 |
|---|
| 2026.03.17 | ₩29,076 | ₩29,557 | ₩28,662 | ₩29,263 | +0.64% | 18.4만 |
|---|
| 2026.03.16 | ₩29,009 | ₩29,463 | ₩28,823 | ₩28,876 | -0.46% | 10.3만 |
|---|
| 2026.03.13 | ₩28,889 | ₩29,156 | ₩28,369 | ₩28,649 | -0.83% | 9.7만 |
|---|
| 2026.03.12 | ₩28,703 | ₩29,303 | ₩28,489 | ₩28,769 | +0.23% | 16.1만 |
|---|
| 2026.03.11 | ₩29,236 | ₩29,717 | ₩28,636 | ₩29,156 | -0.27% | 16.2만 |
|---|
| 2026.03.10 | ₩29,383 | ₩30,170 | ₩28,969 | ₩29,236 | -0.50% | 16.8만 |
|---|
| 2026.03.09 | ₩30,370 | ₩30,370 | ₩28,889 | ₩29,717 | -2.15% | 12.2만 |
|---|
| 2026.03.06 | ₩30,531 | ₩30,731 | ₩29,743 | ₩30,557 | +0.09% | 11.1만 |
|---|
| 2026.03.05 | ₩30,571 | ₩31,265 | ₩30,571 | ₩31,038 | +1.53% | 11.1만 |
|---|
| 2026.03.04 | ₩31,078 | ₩31,331 | ₩30,424 | ₩31,104 | +0.09% | 6.9만 |
|---|
| 2026.03.03 | ₩30,250 | ₩30,971 | ₩29,970 | ₩30,637 | +1.28% | 8만 |
|---|
| 2026.03.02 | ₩31,238 | ₩31,465 | ₩30,651 | ₩30,918 | -1.03% | 8.7만 |
|---|
| 2026.02.27 | ₩31,505 | ₩31,985 | ₩31,131 | ₩31,772 | +0.85% | 5.4만 |
|---|
| 2026.02.26 | ₩32,465 | ₩32,986 | ₩31,812 | ₩31,905 | -1.73% | 7.3만 |
|---|
| 2026.02.25 | ₩33,533 | ₩33,626 | ₩31,932 | ₩32,439 | -3.26% | 11.8만 |
|---|
| 2026.02.24 | ₩33,947 | ₩36,509 | ₩33,333 | ₩33,787 | -0.47% | 11.9만 |
|---|
| 2026.02.23 | ₩34,841 | ₩34,934 | ₩33,319 | ₩33,760 | -3.10% | 6.6만 |
|---|
| 2026.02.20 | ₩34,454 | ₩35,535 | ₩34,013 | ₩34,934 | +1.39% | 8.1만 |
|---|
| 2026.02.19 | ₩34,160 | ₩34,761 | ₩34,000 | ₩34,614 | +1.33% | 5.9만 |
|---|
| 2026.02.18 | ₩34,787 | ₩35,388 | ₩34,294 | ₩34,520 | -0.77% | 4.6만 |
|---|
| 2026.02.17 | ₩34,721 | ₩35,228 | ₩33,987 | ₩35,014 | +0.85% | 7만 |
|---|
| 2026.02.13 | ₩34,907 | ₩34,934 | ₩34,120 | ₩34,614 | -0.84% | 5.9만 |
|---|
| 2026.02.12 | ₩35,468 | ₩35,828 | ₩34,427 | ₩34,814 | -1.84% | 7.4만 |
|---|
| 2026.02.11 | ₩36,135 | ₩36,389 | ₩34,814 | ₩35,134 | -2.77% | 8.6만 |
|---|
| 2026.02.10 | ₩36,002 | ₩36,922 | ₩35,828 | ₩36,055 | +0.15% | 8.7만 |
|---|
| 2026.02.09 | ₩36,108 | ₩36,389 | ₩34,987 | ₩35,468 | -1.77% | 5.4만 |
|---|
| 2026.02.06 | ₩36,042 | ₩36,735 | ₩34,294 | ₩36,442 | +1.11% | 9.3만 |
|---|
| 2026.02.05 | ₩36,108 | ₩36,282 | ₩35,521 | ₩35,801 | -0.85% | 5만 |
|---|
| 2026.02.04 | ₩35,454 | ₩36,228 | ₩35,428 | ₩36,122 | +1.88% | 7.2만 |
|---|
| 2026.02.03 | ₩34,400 | ₩35,548 | ₩34,387 | ₩35,201 | +2.33% | 7.3만 |
|---|
| 2026.02.02 | ₩33,907 | ₩34,774 | ₩33,827 | ₩34,574 | +1.97% | 5만 |
|---|
| 2026.01.30 | ₩33,760 | ₩34,294 | ₩33,360 | ₩33,787 | +0.08% | 5.4만 |
|---|
| 2026.01.29 | ₩33,626 | ₩34,187 | ₩33,560 | ₩33,973 | +1.03% | 7만 |
|---|
| 2026.01.28 | ₩34,440 | ₩34,747 | ₩33,493 | ₩33,653 | -2.29% | 8.7만 |
|---|
| 2026.01.27 | ₩35,214 | ₩35,214 | ₩34,093 | ₩34,427 | -2.24% | 7.6만 |
|---|
| 2026.01.26 | ₩35,174 | ₩35,174 | ₩34,614 | ₩34,934 | -0.68% | 5.2만 |
|---|
| 2026.01.23 | ₩35,641 | ₩36,028 | ₩34,961 | ₩35,068 | -1.61% | 4.2만 |
|---|
| 2026.01.22 | ₩36,122 | ₩36,642 | ₩35,454 | ₩35,775 | -0.96% | 4.9만 |
|---|
| 2026.01.21 | ₩34,734 | ₩36,282 | ₩34,294 | ₩36,122 | +4.00% | 7.8만 |
|---|
| 2026.01.20 | ₩34,294 | ₩34,694 | ₩34,053 | ₩34,267 | -0.08% | 4.6만 |
|---|
| 2026.01.16 | ₩35,108 | ₩35,334 | ₩34,707 | ₩35,121 | +0.04% | 9.2만 |
|---|
| 2026.01.15 | ₩35,268 | ₩35,655 | ₩34,867 | ₩35,254 | -0.04% | 9.6만 |
|---|
| 2026.01.14 | ₩35,508 | ₩35,935 | ₩35,027 | ₩35,294 | -0.60% | 11.1만 |
|---|
| 2026.01.13 | ₩34,987 | ₩35,561 | ₩34,574 | ₩35,481 | +1.41% | 4.1만 |
|---|
| 2026.01.12 | ₩34,147 | ₩35,228 | ₩34,147 | ₩34,987 | +2.46% | 5.8만 |
|---|
| 2026.01.09 | ₩34,267 | ₩34,681 | ₩33,787 | ₩34,534 | +0.78% | 4.8만 |
|---|
| 2026.01.08 | ₩32,385 | ₩34,520 | ₩32,385 | ₩34,200 | +5.60% | 7.1만 |
|---|
| 2026.01.07 | ₩33,066 | ₩33,066 | ₩32,252 | ₩32,706 | -1.09% | 4.6만 |
|---|
| 2026.01.06 | ₩32,212 | ₩33,093 | ₩31,798 | ₩32,879 | +2.07% | 8만 |
|---|
| 2026.01.05 | ₩31,305 | ₩33,133 | ₩31,305 | ₩32,492 | +3.79% | 10.7만 |
|---|
| 2026.01.02 | ₩31,358 | ₩31,852 | ₩30,984 | ₩31,465 | +0.34% | 9.5만 |
|---|
| 2025.12.31 | ₩31,531 | ₩31,571 | ₩31,038 | ₩31,171 | -1.14% | 3.4만 |
|---|
| 2025.12.30 | ₩31,465 | ₩32,012 | ₩31,291 | ₩31,531 | +0.21% | 7.4만 |
|---|
| 2025.12.29 | ₩32,132 | ₩32,159 | ₩31,478 | ₩31,651 | -1.50% | 7만 |
|---|
| 2025.12.26 | ₩31,545 | ₩32,305 | ₩31,491 | ₩32,159 | +1.95% | 8.1만 |
|---|
| 2025.12.24 | ₩31,585 | ₩31,852 | ₩31,491 | ₩31,678 | +0.30% | 5만 |
|---|
| 2025.12.23 | ₩31,958 | ₩31,958 | ₩31,345 | ₩31,665 | -0.92% | 11만 |
|---|
| 2025.12.22 | ₩32,292 | ₩32,546 | ₩31,932 | ₩31,945 | -1.07% | 7.7만 |
|---|
| 2025.12.19 | ₩33,279 | ₩33,373 | ₩32,332 | ₩32,399 | -2.65% | 20.9만 |
|---|
| 2025.12.18 | ₩33,159 | ₩33,586 | ₩32,839 | ₩33,506 | +1.05% | 17.4만 |
|---|
| 2025.12.17 | ₩32,586 | ₩33,453 | ₩32,586 | ₩32,759 | +0.53% | 7.5만 |
|---|
| 2025.12.16 | ₩33,506 | ₩33,720 | ₩32,799 | ₩32,799 | -2.11% | 9.3만 |
|---|
| 2025.12.15 | ₩33,213 | ₩33,426 | ₩32,679 | ₩33,400 | +0.56% | 17.2만 |
|---|
| 2025.12.12 | ₩33,493 | ₩33,520 | ₩32,812 | ₩32,932 | -1.67% | 9만 |
|---|
| 2025.12.11 | ₩32,919 | ₩33,626 | ₩32,439 | ₩33,386 | +1.42% | 10.4만 |
|---|
| 2025.12.10 | ₩31,585 | ₩33,213 | ₩31,545 | ₩32,719 | +3.59% | 20.9만 |
|---|
| 2025.12.09 | ₩31,345 | ₩31,878 | ₩31,345 | ₩31,625 | +0.89% | 6.2만 |
|---|
| 2025.12.08 | ₩32,105 | ₩32,159 | ₩31,438 | ₩31,638 | -1.45% | 11.3만 |
|---|
| 2025.12.05 | ₩31,932 | ₩32,612 | ₩30,984 | ₩31,745 | -0.59% | 5.7만 |
|---|
| 2025.12.04 | ₩32,305 | ₩32,479 | ₩31,785 | ₩32,025 | -0.87% | 8.4만 |
|---|
| 2025.12.03 | ₩32,145 | ₩32,986 | ₩32,145 | ₩32,372 | +0.71% | 7.6만 |
|---|
| 2025.12.02 | ₩32,519 | ₩32,519 | ₩31,825 | ₩31,972 | -1.68% | 7.6만 |
|---|
| 2025.12.01 | ₩31,451 | ₩33,159 | ₩31,451 | ₩32,399 | +3.01% | 26.6만 |
|---|
| 2025.11.28 | ₩32,519 | ₩32,519 | ₩31,625 | ₩31,758 | -2.34% | 5만 |
|---|
| 2025.11.26 | ₩31,972 | ₩32,639 | ₩31,892 | ₩32,225 | +0.79% | 8.9만 |
|---|
| 2025.11.25 | ₩30,691 | ₩32,279 | ₩30,691 | ₩32,265 | +5.13% | 10.5만 |
|---|
| 2025.11.24 | ₩30,691 | ₩31,078 | ₩30,317 | ₩30,864 | +0.57% | 11.3만 |
|---|
| 2025.11.21 | ₩30,077 | ₩31,184 | ₩29,957 | ₩30,931 | +2.84% | 9.8만 |
|---|
| 2025.11.20 | ₩30,050 | ₩30,464 | ₩29,690 | ₩29,797 | -0.84% | 13만 |
|---|
| 2025.11.19 | ₩30,050 | ₩30,491 | ₩29,810 | ₩29,863 | -0.62% | 9.9만 |
|---|
| 2025.11.18 | ₩29,650 | ₩29,957 | ₩29,263 | ₩29,703 | +0.18% | 10만 |
|---|
| 2025.11.17 | ₩29,890 | ₩30,451 | ₩29,717 | ₩29,943 | +0.18% | 21만 |
|---|
| 2025.11.14 | ₩30,477 | ₩30,611 | ₩29,890 | ₩30,104 | -1.23% | 12.4만 |
|---|
| 2025.11.13 | ₩30,411 | ₩30,891 | ₩30,090 | ₩30,624 | +0.70% | 20.4만 |
|---|
| 2025.11.12 | ₩30,264 | ₩30,771 | ₩30,264 | ₩30,491 | +0.75% | 8.3만 |
|---|
| 2025.11.11 | ₩30,130 | ₩30,971 | ₩29,663 | ₩30,157 | +0.09% | 9.4만 |
|---|
| 2025.11.10 | ₩29,837 | ₩30,184 | ₩29,543 | ₩29,930 | +0.31% | 12만 |
|---|
| 2025.11.07 | ₩29,903 | ₩30,210 | ₩29,196 | ₩29,303 | -2.01% | 10.6만 |
|---|
| 2025.11.06 | ₩30,597 | ₩30,931 | ₩29,837 | ₩29,877 | -2.35% | 11.7만 |
|---|
| 2025.11.05 | ₩29,930 | ₩31,238 | ₩29,930 | ₩30,931 | +3.34% | 15.9만 |
|---|
| 2025.11.04 | ₩29,530 | ₩30,531 | ₩29,530 | ₩29,984 | +1.54% | 16.8만 |
|---|
| 2025.11.03 | ₩29,223 | ₩30,811 | ₩28,889 | ₩30,330 | +3.79% | 24.4만 |
|---|
| 2025.10.31 | ₩28,956 | ₩30,744 | ₩28,796 | ₩29,103 | +0.51% | 15.7만 |
|---|
| 2025.10.30 | ₩29,156 | ₩31,131 | ₩28,823 | ₩28,889 | -0.92% | 14.9만 |
|---|
| 2025.10.29 | ₩27,755 | ₩28,062 | ₩26,768 | ₩26,981 | -2.79% | 11만 |
|---|
| 2025.10.28 | ₩27,061 | ₩27,995 | ₩27,061 | ₩27,755 | +2.56% | 9.8만 |
|---|
| 2025.10.27 | ₩27,395 | ₩28,209 | ₩27,248 | ₩27,248 | -0.54% | 8.5만 |
|---|
| 2025.10.24 | ₩27,368 | ₩27,662 | ₩27,141 | ₩27,275 | -0.34% | 6.1만 |
|---|
| 2025.10.23 | ₩27,275 | ₩27,502 | ₩26,901 | ₩27,115 | -0.59% | 7.7만 |
|---|
| 2025.10.22 | ₩27,048 | ₩27,395 | ₩26,834 | ₩27,048 | 0.00% | 10.2만 |
|---|
| 2025.10.21 | ₩26,861 | ₩27,555 | ₩26,808 | ₩27,075 | +0.79% | 9만 |
|---|
| 2025.10.20 | ₩27,048 | ₩27,422 | ₩26,808 | ₩26,941 | -0.39% | 7.9만 |
|---|
| 2025.10.17 | ₩26,928 | ₩27,435 | ₩26,754 | ₩26,794 | -0.50% | 11.8만 |
|---|
| 2025.10.16 | ₩27,595 | ₩27,768 | ₩26,874 | ₩26,888 | -2.56% | 12.4만 |
|---|
| 2025.10.15 | ₩27,462 | ₩28,035 | ₩27,288 | ₩27,635 | +0.63% | 13.4만 |
|---|
| 2025.10.14 | ₩26,688 | ₩27,608 | ₩26,688 | ₩27,301 | +2.30% | 10.7만 |
|---|
| 2025.10.13 | ₩27,075 | ₩27,328 | ₩26,701 | ₩26,848 | -0.84% | 11.7만 |
|---|
| 2025.10.10 | ₩27,101 | ₩27,515 | ₩26,541 | ₩26,674 | -1.58% | 12.2만 |
|---|