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 | ₩36,584 | ₩36,731 | ₩36,424 | ₩36,450 | -0.37% | 7.2만 |
| 2026.10.08 | ₩36,718 | ₩37,052 | ₩36,277 | ₩36,785 | +0.18% | 10.4만 |
| 2026.10.07 | ₩36,999 | ₩37,146 | ₩36,691 | ₩36,691 | -0.83% | 8만 |
| 2026.10.06 | ₩37,373 | ₩37,507 | ₩36,945 | ₩37,333 | -0.11% | 7.1만 |
| 2026.10.05 | ₩36,758 | ₩37,413 | ₩36,531 | ₩37,293 | +1.46% | 11.6만 |
| 2026.10.02 | ₩37,279 | ₩37,400 | ₩36,638 | ₩36,771 | -1.36% | 11.2만 |
| 2026.10.01 | ₩36,999 | ₩37,186 | ₩36,116 | ₩36,664 | -0.90% | 14.1만 |
| 2026.09.30 | ₩36,932 | ₩37,253 | ₩36,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,999 |
| +0.18% |
| 10.9만 |
| 2026.09.29 | ₩37,092 | ₩37,427 | ₩36,718 | ₩36,771 | -0.87% | 11.3만 |
|---|
| 2026.09.28 | ₩37,279 | ₩37,507 | ₩36,852 | ₩37,213 | -0.18% | 11.1만 |
|---|
| 2026.09.25 | ₩37,066 | ₩37,547 | ₩36,745 | ₩37,373 | +0.83% | 9.3만 |
|---|
| 2026.09.24 | ₩37,106 | ₩37,306 | ₩36,624 | ₩37,092 | -0.04% | 13만 |
|---|
| 2026.09.23 | ₩37,413 | ₩37,801 | ₩36,745 | ₩36,771 | -1.72% | 12.1만 |
|---|
| 2026.09.22 | ₩37,681 | ₩38,523 | ₩37,560 | ₩37,801 | +0.32% | 21.8만 |
|---|
| 2026.09.21 | ₩36,691 | ₩37,600 | ₩36,544 | ₩36,999 | +0.84% | 13.2만 |
|---|
| 2026.09.18 | ₩36,223 | ₩36,584 | ₩36,076 | ₩36,477 | +0.70% | 29.2만 |
|---|
| 2026.09.17 | ₩36,892 | ₩37,012 | ₩36,384 | ₩36,437 | -1.23% | 7.7만 |
|---|
| 2026.09.16 | ₩36,517 | ₩36,918 | ₩36,116 | ₩36,491 | -0.07% | 9만 |
|---|
| 2026.09.15 | ₩37,092 | ₩37,132 | ₩36,504 | ₩36,531 | -1.51% | 9만 |
|---|
| 2026.09.14 | ₩36,704 | ₩37,386 | ₩36,504 | ₩37,213 | +1.38% | 10.8만 |
|---|
| 2026.09.11 | ₩36,691 | ₩37,119 | ₩36,598 | ₩36,905 | +0.58% | 8.3만 |
|---|
| 2026.09.10 | ₩36,464 | ₩36,638 | ₩36,089 | ₩36,517 | +0.15% | 10.4만 |
|---|
| 2026.09.09 | ₩37,119 | ₩37,400 | ₩36,557 | ₩36,678 | -1.19% | 11.6만 |
|---|
| 2026.09.08 | ₩37,895 | ₩37,895 | ₩37,106 | ₩37,453 | -1.16% | 9.3만 |
|---|
| 2026.09.04 | ₩36,959 | ₩38,282 | ₩36,959 | ₩38,189 | +3.33% | 10.7만 |
|---|
| 2026.09.03 | ₩37,266 | ₩38,015 | ₩36,865 | ₩36,932 | -0.90% | 10.7만 |
|---|
| 2026.09.02 | ₩36,624 | ₩37,828 | ₩36,504 | ₩37,306 | +1.86% | 14.5만 |
|---|
| 2026.09.01 | ₩36,183 | ₩36,651 | ₩35,555 | ₩36,357 | +0.48% | 19.5만 |
|---|
| 2026.08.31 | ₩36,999 | ₩36,999 | ₩35,755 | ₩36,464 | -1.45% | 23.6만 |
|---|
| 2026.08.28 | ₩36,959 | ₩37,293 | ₩36,557 | ₩36,584 | -1.01% | 11.1만 |
|---|
| 2026.08.27 | ₩36,303 | ₩36,918 | ₩35,795 | ₩36,611 | +0.85% | 11만 |
|---|
| 2026.08.26 | ₩36,491 | ₩36,678 | ₩35,702 | ₩36,450 | -0.11% | 14.7만 |
|---|
| 2026.08.25 | ₩36,624 | ₩36,624 | ₩35,889 | ₩36,424 | -0.55% | 11만 |
|---|
| 2026.08.24 | ₩36,865 | ₩37,333 | ₩36,664 | ₩36,878 | +0.04% | 13.7만 |
|---|
| 2026.08.21 | ₩36,678 | ₩36,972 | ₩36,343 | ₩36,611 | -0.18% | 8.1만 |
|---|
| 2026.08.20 | ₩37,440 | ₩37,440 | ₩36,343 | ₩36,718 | -1.93% | 15.8만 |
|---|
| 2026.08.19 | ₩38,028 | ₩38,282 | ₩37,560 | ₩37,801 | -0.60% | 8.7만 |
|---|
| 2026.08.18 | ₩37,654 | ₩38,576 | ₩37,427 | ₩37,895 | +0.64% | 7.9만 |
|---|
| 2026.08.17 | ₩37,988 | ₩38,055 | ₩37,279 | ₩38,028 | +0.11% | 10.6만 |
|---|
| 2026.08.14 | ₩38,456 | ₩38,563 | ₩37,921 | ₩38,496 | +0.10% | 9.3만 |
|---|
| 2026.08.13 | ₩38,202 | ₩38,777 | ₩38,149 | ₩38,617 | +1.09% | 11.2만 |
|---|
| 2026.08.12 | ₩38,215 | ₩38,215 | ₩37,012 | ₩37,841 | -0.98% | 9.1만 |
|---|
| 2026.08.11 | ₩38,630 | ₩39,486 | ₩38,002 | ₩38,002 | -1.63% | 40.6만 |
|---|
| 2026.08.10 | ₩39,058 | ₩39,887 | ₩38,135 | ₩38,710 | -0.89% | 11.3만 |
|---|
| 2026.08.07 | ₩38,643 | ₩39,446 | ₩38,483 | ₩38,897 | +0.66% | 12.3만 |
|---|
| 2026.08.06 | ₩38,978 | ₩39,660 | ₩38,175 | ₩38,630 | -0.89% | 14.1만 |
|---|
| 2026.08.05 | ₩38,777 | ₩39,018 | ₩36,945 | ₩38,590 | -0.48% | 26.5만 |
|---|
| 2026.08.04 | ₩35,381 | ₩39,232 | ₩35,381 | ₩37,814 | +6.88% | 43.4만 |
|---|
| 2026.08.03 | ₩33,535 | ₩34,538 | ₩33,308 | ₩34,525 | +2.95% | 10만 |
|---|
| 2026.07.31 | ₩33,509 | ₩33,509 | ₩32,773 | ₩32,947 | -1.68% | 5만 |
|---|
| 2026.07.30 | ₩34,712 | ₩34,806 | ₩33,335 | ₩33,469 | -3.58% | 10.5만 |
|---|
| 2026.07.29 | ₩34,939 | ₩35,006 | ₩34,217 | ₩34,699 | -0.69% | 7.3만 |
|---|
| 2026.07.28 | ₩33,763 | ₩35,100 | ₩33,763 | ₩34,966 | +3.56% | 14.3만 |
|---|
| 2026.07.27 | ₩33,602 | ₩34,070 | ₩33,535 | ₩33,723 | +0.36% | 11.2만 |
|---|
| 2026.07.24 | ₩33,108 | ₩33,843 | ₩32,372 | ₩33,308 | +0.61% | 8만 |
|---|
| 2026.07.23 | ₩33,482 | ₩34,070 | ₩32,252 | ₩33,041 | -1.32% | 13.3만 |
|---|
| 2026.07.22 | ₩34,271 | ₩34,284 | ₩32,987 | ₩33,910 | -1.05% | 7만 |
|---|
| 2026.07.21 | ₩33,963 | ₩34,204 | ₩33,803 | ₩34,164 | +0.59% | 5.5만 |
|---|
| 2026.07.20 | ₩34,538 | ₩34,538 | ₩33,455 | ₩34,030 | -1.47% | 9.8만 |
|---|
| 2026.07.17 | ₩34,899 | ₩35,194 | ₩33,990 | ₩34,271 | -1.80% | 10.7만 |
|---|
| 2026.07.16 | ₩34,431 | ₩35,434 | ₩34,177 | ₩35,073 | +1.86% | 17.4만 |
|---|
| 2026.07.15 | ₩33,602 | ₩34,873 | ₩33,482 | ₩34,311 | +2.11% | 12.3만 |
|---|
| 2026.07.14 | ₩33,549 | ₩33,763 | ₩32,907 | ₩33,683 | +0.40% | 6.3만 |
|---|
| 2026.07.13 | ₩33,669 | ₩34,151 | ₩33,455 | ₩33,455 | -0.64% | 8.3만 |
|---|
| 2026.07.10 | ₩33,736 | ₩34,231 | ₩33,522 | ₩33,562 | -0.52% | 6만 |
|---|
| 2026.07.09 | ₩32,974 | ₩33,576 | ₩32,519 | ₩33,549 | +1.74% | 6.3만 |
|---|
| 2026.07.08 | ₩33,201 | ₩33,856 | ₩32,533 | ₩32,880 | -0.97% | 6만 |
|---|
| 2026.07.07 | ₩33,696 | ₩34,030 | ₩33,001 | ₩33,589 | -0.32% | 6.5만 |
|---|
| 2026.07.06 | ₩33,629 | ₩34,177 | ₩32,907 | ₩33,495 | -0.40% | 11.8만 |
|---|
| 2026.07.02 | ₩33,843 | ₩34,070 | ₩33,295 | ₩33,388 | -1.34% | 5.5만 |
|---|
| 2026.07.01 | ₩33,923 | ₩34,351 | ₩33,629 | ₩34,017 | +0.28% | 8.3만 |
|---|
| 2026.06.30 | ₩33,963 | ₩34,191 | ₩33,576 | ₩34,137 | +0.51% | 7.4만 |
|---|
| 2026.06.29 | ₩34,605 | ₩34,605 | ₩33,469 | ₩34,070 | -1.55% | 10.7만 |
|---|
| 2026.06.26 | ₩33,602 | ₩34,672 | ₩33,322 | ₩34,512 | +2.71% | 40.1만 |
|---|
| 2026.06.25 | ₩34,003 | ₩34,284 | ₩33,174 | ₩33,616 | -1.14% | 13.9만 |
|---|
| 2026.06.24 | ₩33,215 | ₩34,659 | ₩32,840 | ₩34,003 | +2.38% | 17.6만 |
|---|
| 2026.06.23 | ₩31,557 | ₩33,094 | ₩31,557 | ₩33,067 | +4.79% | 8.6만 |
|---|
| 2026.06.22 | ₩32,279 | ₩32,813 | ₩32,225 | ₩32,305 | +0.08% | 7.9만 |
|---|
| 2026.06.18 | ₩32,051 | ₩33,067 | ₩32,051 | ₩32,546 | +1.54% | 18.6만 |
|---|
| 2026.06.17 | ₩31,663 | ₩32,854 | ₩31,557 | ₩31,797 | +0.42% | 15.8만 |
|---|
| 2026.06.16 | ₩31,851 | ₩32,145 | ₩31,048 | ₩31,530 | -1.01% | 6.5만 |
|---|
| 2026.06.15 | ₩32,038 | ₩32,626 | ₩31,623 | ₩31,677 | -1.13% | 7.4만 |
|---|
| 2026.06.12 | ₩32,091 | ₩32,426 | ₩31,717 | ₩31,730 | -1.13% | 10.5만 |
|---|
| 2026.06.11 | ₩31,597 | ₩32,319 | ₩31,115 | ₩32,078 | +1.52% | 10.3만 |
|---|
| 2026.06.10 | ₩31,423 | ₩31,744 | ₩31,102 | ₩31,276 | -0.47% | 7.9만 |
|---|
| 2026.06.09 | ₩30,460 | ₩31,369 | ₩30,460 | ₩31,195 | +2.41% | 6.7만 |
|---|
| 2026.06.08 | ₩30,259 | ₩30,554 | ₩30,019 | ₩30,099 | -0.53% | 7.3만 |
|---|
| 2026.06.05 | ₩30,540 | ₩30,554 | ₩30,005 | ₩30,259 | -0.92% | 6.1만 |
|---|
| 2026.06.04 | ₩30,514 | ₩30,741 | ₩30,046 | ₩30,500 | -0.04% | 8.8만 |
|---|
| 2026.06.03 | ₩30,259 | ₩30,420 | ₩29,952 | ₩30,126 | -0.44% | 8.9만 |
|---|
| 2026.06.02 | ₩30,246 | ₩30,915 | ₩30,072 | ₩30,540 | +0.97% | 6만 |
|---|
| 2026.06.01 | ₩30,407 | ₩30,567 | ₩29,738 | ₩30,460 | +0.18% | 8.8만 |
|---|
| 2026.05.29 | ₩32,051 | ₩32,051 | ₩30,995 | ₩31,008 | -3.25% | 8.4만 |
|---|
| 2026.05.28 | ₩31,837 | ₩32,279 | ₩31,503 | ₩31,851 | +0.04% | 9.3만 |
|---|
| 2026.05.27 | ₩31,048 | ₩32,198 | ₩30,420 | ₩31,690 | +2.07% | 8.5만 |
|---|
| 2026.05.26 | ₩30,153 | ₩30,861 | ₩29,778 | ₩30,754 | +2.00% | 9.4만 |
|---|
| 2026.05.22 | ₩29,791 | ₩30,086 | ₩29,243 | ₩29,885 | +0.31% | 7.3만 |
|---|
| 2026.05.21 | ₩28,896 | ₩29,845 | ₩28,561 | ₩29,751 | +2.96% | 11.8만 |
|---|
| 2026.05.20 | ₩28,361 | ₩29,283 | ₩28,227 | ₩29,150 | +2.78% | 9.2만 |
|---|
| 2026.05.19 | ₩27,772 | ₩28,494 | ₩27,465 | ₩28,374 | +2.17% | 7.7만 |
|---|
| 2026.05.18 | ₩27,585 | ₩28,962 | ₩27,585 | ₩28,334 | +2.71% | 12.4만 |
|---|
| 2026.05.15 | ₩27,719 | ₩28,080 | ₩27,438 | ₩27,826 | +0.39% | 10.1만 |
|---|
| 2026.05.14 | ₩27,492 | ₩28,067 | ₩26,957 | ₩27,973 | +1.75% | 8만 |
|---|
| 2026.05.13 | ₩27,425 | ₩27,665 | ₩26,877 | ₩27,451 | +0.10% | 11.8만 |
|---|
| 2026.05.12 | ₩28,494 | ₩28,494 | ₩27,639 | ₩27,679 | -2.86% | 10.5만 |
|---|
| 2026.05.11 | ₩29,805 | ₩29,805 | ₩28,414 | ₩28,428 | -4.62% | 10.3만 |
|---|
| 2026.05.08 | ₩28,976 | ₩30,086 | ₩28,548 | ₩29,685 | +2.45% | 10.4만 |
|---|
| 2026.05.07 | ₩29,110 | ₩29,898 | ₩28,749 | ₩29,083 | -0.09% | 7.7만 |
|---|
| 2026.05.06 | ₩27,144 | ₩29,591 | ₩27,144 | ₩29,043 | +7.00% | 11.8만 |
|---|
| 2026.05.05 | ₩28,200 | ₩29,845 | ₩27,077 | ₩27,077 | -3.98% | 19만 |
|---|
| 2026.05.04 | ₩28,882 | ₩30,674 | ₩27,532 | ₩27,532 | -4.68% | 10.9만 |
|---|
| 2026.05.01 | ₩29,471 | ₩29,618 | ₩29,056 | ₩29,069 | -1.36% | 7만 |
|---|
| 2026.04.30 | ₩29,283 | ₩30,126 | ₩29,069 | ₩29,604 | +1.10% | 8.7만 |
|---|
| 2026.04.29 | ₩29,444 | ₩29,631 | ₩28,802 | ₩29,150 | -1.00% | 5.5만 |
|---|
| 2026.04.28 | ₩30,487 | ₩30,487 | ₩29,417 | ₩29,858 | -2.06% | 5.1만 |
|---|
| 2026.04.27 | ₩30,166 | ₩30,621 | ₩30,139 | ₩30,313 | +0.49% | 5.8만 |
|---|
| 2026.04.24 | ₩30,286 | ₩30,674 | ₩30,286 | ₩30,366 | +0.26% | 3.7만 |
|---|
| 2026.04.23 | ₩30,460 | ₩30,848 | ₩30,086 | ₩30,460 | 0.00% | 4.9만 |
|---|
| 2026.04.22 | ₩31,142 | ₩31,490 | ₩30,487 | ₩30,580 | -1.80% | 5.8만 |
|---|
| 2026.04.21 | ₩31,423 | ₩31,704 | ₩30,941 | ₩31,035 | -1.23% | 5.3만 |
|---|
| 2026.04.20 | ₩31,142 | ₩31,650 | ₩30,473 | ₩31,262 | +0.39% | 6.6만 |
|---|
| 2026.04.17 | ₩30,754 | ₩31,650 | ₩30,754 | ₩31,129 | +1.22% | 8.7만 |
|---|
| 2026.04.16 | ₩29,992 | ₩30,420 | ₩29,658 | ₩30,233 | +0.80% | 9.7만 |
|---|
| 2026.04.15 | ₩30,099 | ₩30,179 | ₩29,618 | ₩30,153 | +0.18% | 5.4만 |
|---|
| 2026.04.14 | ₩29,725 | ₩30,380 | ₩29,604 | ₩30,099 | +1.26% | 6.2만 |
|---|
| 2026.04.13 | ₩29,925 | ₩30,126 | ₩28,615 | ₩29,778 | -0.49% | 18.4만 |
|---|
| 2026.04.10 | ₩30,286 | ₩30,380 | ₩29,765 | ₩29,952 | -1.10% | 7.1만 |
|---|
| 2026.04.09 | ₩29,390 | ₩30,259 | ₩29,270 | ₩30,086 | +2.37% | 13만 |
|---|
| 2026.04.08 | ₩29,297 | ₩30,219 | ₩29,297 | ₩29,698 | +1.37% | 16.8만 |
|---|
| 2026.04.07 | ₩28,107 | ₩28,508 | ₩27,104 | ₩28,040 | -0.24% | 20.4만 |
|---|
| 2026.04.06 | ₩27,706 | ₩28,200 | ₩27,505 | ₩28,120 | +1.50% | 7.8만 |
|---|
| 2026.04.02 | ₩28,133 | ₩28,281 | ₩27,518 | ₩27,853 | -1.00% | 19.9만 |
|---|
| 2026.04.01 | ₩28,133 | ₩28,976 | ₩28,120 | ₩28,601 | +1.66% | 14만 |
|---|
| 2026.03.31 | ₩28,628 | ₩29,096 | ₩27,946 | ₩28,321 | -1.07% | 16.2만 |
|---|
| 2026.03.30 | ₩28,802 | ₩29,257 | ₩27,919 | ₩28,133 | -2.32% | 10.5만 |
|---|
| 2026.03.27 | ₩28,481 | ₩28,909 | ₩28,107 | ₩28,481 | 0.00% | 14.9만 |
|---|
| 2026.03.26 | ₩27,973 | ₩28,775 | ₩27,973 | ₩28,561 | +2.10% | 11.5만 |
|---|
| 2026.03.25 | ₩28,000 | ₩28,548 | ₩27,371 | ₩28,401 | +1.43% | 30.2만 |
|---|
| 2026.03.24 | ₩27,759 | ₩28,347 | ₩27,398 | ₩27,665 | -0.34% | 19.5만 |
|---|
| 2026.03.23 | ₩28,535 | ₩28,989 | ₩28,160 | ₩28,160 | -1.31% | 14.6만 |
|---|
| 2026.03.20 | ₩28,240 | ₩28,708 | ₩27,478 | ₩27,813 | -1.52% | 33만 |
|---|
| 2026.03.19 | ₩28,361 | ₩28,655 | ₩27,264 | ₩28,240 | -0.42% | 38.9만 |
|---|
| 2026.03.18 | ₩29,217 | ₩29,631 | ₩28,481 | ₩28,508 | -2.43% | 12.6만 |
|---|
| 2026.03.17 | ₩29,136 | ₩29,618 | ₩28,722 | ₩29,323 | +0.64% | 18.4만 |
|---|
| 2026.03.16 | ₩29,069 | ₩29,524 | ₩28,882 | ₩28,936 | -0.46% | 10.3만 |
|---|
| 2026.03.13 | ₩28,949 | ₩29,217 | ₩28,428 | ₩28,708 | -0.83% | 9.7만 |
|---|
| 2026.03.12 | ₩28,762 | ₩29,364 | ₩28,548 | ₩28,829 | +0.23% | 16.1만 |
|---|
| 2026.03.11 | ₩29,297 | ₩29,778 | ₩28,695 | ₩29,217 | -0.27% | 16.2만 |
|---|
| 2026.03.10 | ₩29,444 | ₩30,233 | ₩29,029 | ₩29,297 | -0.50% | 16.8만 |
|---|
| 2026.03.09 | ₩30,433 | ₩30,433 | ₩28,949 | ₩29,778 | -2.15% | 12.2만 |
|---|
| 2026.03.06 | ₩30,594 | ₩30,794 | ₩29,805 | ₩30,621 | +0.09% | 11.1만 |
|---|
| 2026.03.05 | ₩30,634 | ₩31,329 | ₩30,634 | ₩31,102 | +1.53% | 11.1만 |
|---|
| 2026.03.04 | ₩31,142 | ₩31,396 | ₩30,487 | ₩31,169 | +0.09% | 6.9만 |
|---|
| 2026.03.03 | ₩30,313 | ₩31,035 | ₩30,032 | ₩30,701 | +1.28% | 8만 |
|---|
| 2026.03.02 | ₩31,302 | ₩31,530 | ₩30,714 | ₩30,982 | -1.03% | 8.7만 |
|---|
| 2026.02.27 | ₩31,570 | ₩32,051 | ₩31,195 | ₩31,837 | +0.85% | 5.4만 |
|---|
| 2026.02.26 | ₩32,533 | ₩33,054 | ₩31,877 | ₩31,971 | -1.73% | 7.3만 |
|---|
| 2026.02.25 | ₩33,602 | ₩33,696 | ₩31,998 | ₩32,506 | -3.26% | 11.8만 |
|---|
| 2026.02.24 | ₩34,017 | ₩36,584 | ₩33,402 | ₩33,856 | -0.47% | 11.9만 |
|---|
| 2026.02.23 | ₩34,913 | ₩35,006 | ₩33,388 | ₩33,830 | -3.10% | 6.6만 |
|---|
| 2026.02.20 | ₩34,525 | ₩35,608 | ₩34,084 | ₩35,006 | +1.39% | 8.1만 |
|---|
| 2026.02.19 | ₩34,231 | ₩34,832 | ₩34,070 | ₩34,685 | +1.33% | 5.9만 |
|---|
| 2026.02.18 | ₩34,859 | ₩35,461 | ₩34,364 | ₩34,592 | -0.77% | 4.6만 |
|---|
| 2026.02.17 | ₩34,792 | ₩35,300 | ₩34,057 | ₩35,087 | +0.85% | 7만 |
|---|
| 2026.02.13 | ₩34,980 | ₩35,006 | ₩34,191 | ₩34,685 | -0.84% | 5.9만 |
|---|
| 2026.02.12 | ₩35,541 | ₩35,902 | ₩34,498 | ₩34,886 | -1.84% | 7.4만 |
|---|
| 2026.02.11 | ₩36,210 | ₩36,464 | ₩34,886 | ₩35,207 | -2.77% | 8.6만 |
|---|
| 2026.02.10 | ₩36,076 | ₩36,999 | ₩35,902 | ₩36,130 | +0.15% | 8.7만 |
|---|
| 2026.02.09 | ₩36,183 | ₩36,464 | ₩35,060 | ₩35,541 | -1.77% | 5.4만 |
|---|
| 2026.02.06 | ₩36,116 | ₩36,811 | ₩34,364 | ₩36,517 | +1.11% | 9.3만 |
|---|
| 2026.02.05 | ₩36,183 | ₩36,357 | ₩35,595 | ₩35,875 | -0.85% | 5만 |
|---|
| 2026.02.04 | ₩35,528 | ₩36,303 | ₩35,501 | ₩36,196 | +1.88% | 7.2만 |
|---|
| 2026.02.03 | ₩34,471 | ₩35,621 | ₩34,458 | ₩35,274 | +2.33% | 7.3만 |
|---|
| 2026.02.02 | ₩33,977 | ₩34,846 | ₩33,896 | ₩34,645 | +1.97% | 5만 |
|---|
| 2026.01.30 | ₩33,830 | ₩34,364 | ₩33,429 | ₩33,856 | +0.08% | 5.4만 |
|---|
| 2026.01.29 | ₩33,696 | ₩34,258 | ₩33,629 | ₩34,044 | +1.03% | 7만 |
|---|
| 2026.01.28 | ₩34,512 | ₩34,819 | ₩33,562 | ₩33,723 | -2.29% | 8.7만 |
|---|
| 2026.01.27 | ₩35,287 | ₩35,287 | ₩34,164 | ₩34,498 | -2.24% | 7.6만 |
|---|
| 2026.01.26 | ₩35,247 | ₩35,247 | ₩34,685 | ₩35,006 | -0.68% | 5.2만 |
|---|
| 2026.01.23 | ₩35,715 | ₩36,103 | ₩35,033 | ₩35,140 | -1.61% | 4.2만 |
|---|
| 2026.01.22 | ₩36,196 | ₩36,718 | ₩35,528 | ₩35,849 | -0.96% | 4.9만 |
|---|
| 2026.01.21 | ₩34,806 | ₩36,357 | ₩34,364 | ₩36,196 | +4.00% | 7.8만 |
|---|
| 2026.01.20 | ₩34,364 | ₩34,766 | ₩34,124 | ₩34,338 | -0.08% | 4.6만 |
|---|
| 2026.01.16 | ₩35,180 | ₩35,407 | ₩34,779 | ₩35,194 | +0.04% | 9.2만 |
|---|
| 2026.01.15 | ₩35,341 | ₩35,728 | ₩34,939 | ₩35,327 | -0.04% | 9.6만 |
|---|
| 2026.01.14 | ₩35,581 | ₩36,009 | ₩35,100 | ₩35,367 | -0.60% | 11.1만 |
|---|
| 2026.01.13 | ₩35,060 | ₩35,635 | ₩34,645 | ₩35,555 | +1.41% | 4.1만 |
|---|
| 2026.01.12 | ₩34,217 | ₩35,300 | ₩34,217 | ₩35,060 | +2.46% | 5.8만 |
|---|
| 2026.01.09 | ₩34,338 | ₩34,752 | ₩33,856 | ₩34,605 | +0.78% | 4.8만 |
|---|
| 2026.01.08 | ₩32,452 | ₩34,592 | ₩32,452 | ₩34,271 | +5.60% | 7.1만 |
|---|
| 2026.01.07 | ₩33,134 | ₩33,134 | ₩32,319 | ₩32,773 | -1.09% | 4.6만 |
|---|
| 2026.01.06 | ₩32,279 | ₩33,161 | ₩31,864 | ₩32,947 | +2.07% | 8만 |
|---|
| 2026.01.05 | ₩31,369 | ₩33,201 | ₩31,369 | ₩32,559 | +3.79% | 10.7만 |
|---|
| 2026.01.02 | ₩31,423 | ₩31,918 | ₩31,048 | ₩31,530 | +0.34% | 9.5만 |
|---|
| 2025.12.31 | ₩31,597 | ₩31,637 | ₩31,102 | ₩31,236 | -1.14% | 3.4만 |
|---|
| 2025.12.30 | ₩31,530 | ₩32,078 | ₩31,356 | ₩31,597 | +0.21% | 7.4만 |
|---|
| 2025.12.29 | ₩32,198 | ₩32,225 | ₩31,543 | ₩31,717 | -1.50% | 7만 |
|---|
| 2025.12.26 | ₩31,610 | ₩32,372 | ₩31,557 | ₩32,225 | +1.95% | 8.1만 |
|---|
| 2025.12.24 | ₩31,650 | ₩31,918 | ₩31,557 | ₩31,744 | +0.30% | 5만 |
|---|
| 2025.12.23 | ₩32,025 | ₩32,025 | ₩31,409 | ₩31,730 | -0.92% | 11만 |
|---|
| 2025.12.22 | ₩32,359 | ₩32,613 | ₩31,998 | ₩32,011 | -1.07% | 7.7만 |
|---|
| 2025.12.19 | ₩33,348 | ₩33,442 | ₩32,399 | ₩32,466 | -2.65% | 20.9만 |
|---|
| 2025.12.18 | ₩33,228 | ₩33,656 | ₩32,907 | ₩33,576 | +1.05% | 17.4만 |
|---|
| 2025.12.17 | ₩32,653 | ₩33,522 | ₩32,653 | ₩32,827 | +0.53% | 7.5만 |
|---|
| 2025.12.16 | ₩33,576 | ₩33,790 | ₩32,867 | ₩32,867 | -2.11% | 9.3만 |
|---|
| 2025.12.15 | ₩33,281 | ₩33,495 | ₩32,747 | ₩33,469 | +0.56% | 17.2만 |
|---|
| 2025.12.12 | ₩33,562 | ₩33,589 | ₩32,880 | ₩33,001 | -1.67% | 9만 |
|---|
| 2025.12.11 | ₩32,987 | ₩33,696 | ₩32,506 | ₩33,455 | +1.42% | 10.4만 |
|---|
| 2025.12.10 | ₩31,650 | ₩33,281 | ₩31,610 | ₩32,787 | +3.59% | 20.9만 |
|---|
| 2025.12.09 | ₩31,409 | ₩31,944 | ₩31,409 | ₩31,690 | +0.89% | 6.2만 |
|---|
| 2025.12.08 | ₩32,172 | ₩32,225 | ₩31,503 | ₩31,704 | -1.45% | 11.3만 |
|---|
| 2025.12.05 | ₩31,998 | ₩32,680 | ₩31,048 | ₩31,811 | -0.59% | 5.7만 |
|---|
| 2025.12.04 | ₩32,372 | ₩32,546 | ₩31,851 | ₩32,091 | -0.87% | 8.4만 |
|---|
| 2025.12.03 | ₩32,212 | ₩33,054 | ₩32,212 | ₩32,439 | +0.71% | 7.6만 |
|---|
| 2025.12.02 | ₩32,586 | ₩32,586 | ₩31,891 | ₩32,038 | -1.68% | 7.6만 |
|---|
| 2025.12.01 | ₩31,516 | ₩33,228 | ₩31,516 | ₩32,466 | +3.01% | 26.6만 |
|---|
| 2025.11.28 | ₩32,586 | ₩32,586 | ₩31,690 | ₩31,824 | -2.34% | 5만 |
|---|
| 2025.11.26 | ₩32,038 | ₩32,706 | ₩31,958 | ₩32,292 | +0.79% | 8.9만 |
|---|
| 2025.11.25 | ₩30,754 | ₩32,345 | ₩30,754 | ₩32,332 | +5.13% | 10.5만 |
|---|
| 2025.11.24 | ₩30,754 | ₩31,142 | ₩30,380 | ₩30,928 | +0.57% | 11.3만 |
|---|
| 2025.11.21 | ₩30,139 | ₩31,249 | ₩30,019 | ₩30,995 | +2.84% | 9.8만 |
|---|
| 2025.11.20 | ₩30,112 | ₩30,527 | ₩29,751 | ₩29,858 | -0.84% | 13만 |
|---|
| 2025.11.19 | ₩30,112 | ₩30,554 | ₩29,872 | ₩29,925 | -0.62% | 9.9만 |
|---|
| 2025.11.18 | ₩29,711 | ₩30,019 | ₩29,323 | ₩29,765 | +0.18% | 10만 |
|---|
| 2025.11.17 | ₩29,952 | ₩30,514 | ₩29,778 | ₩30,005 | +0.18% | 21만 |
|---|
| 2025.11.14 | ₩30,540 | ₩30,674 | ₩29,952 | ₩30,166 | -1.23% | 12.4만 |
|---|
| 2025.11.13 | ₩30,473 | ₩30,955 | ₩30,153 | ₩30,687 | +0.70% | 20.4만 |
|---|
| 2025.11.12 | ₩30,326 | ₩30,834 | ₩30,326 | ₩30,554 | +0.75% | 8.3만 |
|---|
| 2025.11.11 | ₩30,193 | ₩31,035 | ₩29,725 | ₩30,219 | +0.09% | 9.4만 |
|---|
| 2025.11.10 | ₩29,898 | ₩30,246 | ₩29,604 | ₩29,992 | +0.31% | 12만 |
|---|
| 2025.11.07 | ₩29,965 | ₩30,273 | ₩29,257 | ₩29,364 | -2.01% | 10.6만 |
|---|
| 2025.11.06 | ₩30,661 | ₩30,995 | ₩29,898 | ₩29,939 | -2.35% | 11.7만 |
|---|
| 2025.11.05 | ₩29,992 | ₩31,302 | ₩29,992 | ₩30,995 | +3.34% | 15.9만 |
|---|
| 2025.11.04 | ₩29,591 | ₩30,594 | ₩29,591 | ₩30,046 | +1.54% | 16.8만 |
|---|
| 2025.11.03 | ₩29,283 | ₩30,875 | ₩28,949 | ₩30,393 | +3.79% | 24.4만 |
|---|
| 2025.10.31 | ₩29,016 | ₩30,808 | ₩28,855 | ₩29,163 | +0.51% | 15.7만 |
|---|
| 2025.10.30 | ₩29,217 | ₩31,195 | ₩28,882 | ₩28,949 | -0.92% | 14.9만 |
|---|
| 2025.10.29 | ₩27,813 | ₩28,120 | ₩26,823 | ₩27,037 | -2.79% | 11만 |
|---|
| 2025.10.28 | ₩27,117 | ₩28,053 | ₩27,117 | ₩27,813 | +2.56% | 9.8만 |
|---|
| 2025.10.27 | ₩27,451 | ₩28,267 | ₩27,304 | ₩27,304 | -0.54% | 8.5만 |
|---|
| 2025.10.24 | ₩27,425 | ₩27,719 | ₩27,197 | ₩27,331 | -0.34% | 6.1만 |
|---|
| 2025.10.23 | ₩27,331 | ₩27,558 | ₩26,957 | ₩27,171 | -0.59% | 7.7만 |
|---|
| 2025.10.22 | ₩27,104 | ₩27,451 | ₩26,890 | ₩27,104 | 0.00% | 10.2만 |
|---|
| 2025.10.21 | ₩26,917 | ₩27,612 | ₩26,863 | ₩27,131 | +0.79% | 9만 |
|---|
| 2025.10.20 | ₩27,104 | ₩27,478 | ₩26,863 | ₩26,997 | -0.39% | 7.9만 |
|---|
| 2025.10.17 | ₩26,983 | ₩27,492 | ₩26,810 | ₩26,850 | -0.50% | 11.8만 |
|---|
| 2025.10.16 | ₩27,652 | ₩27,826 | ₩26,930 | ₩26,943 | -2.56% | 12.4만 |
|---|
| 2025.10.15 | ₩27,518 | ₩28,093 | ₩27,345 | ₩27,692 | +0.63% | 13.4만 |
|---|
| 2025.10.14 | ₩26,743 | ₩27,665 | ₩26,743 | ₩27,358 | +2.30% | 10.7만 |
|---|
| 2025.10.13 | ₩27,131 | ₩27,385 | ₩26,756 | ₩26,903 | -0.84% | 11.7만 |
|---|
| 2025.10.10 | ₩27,157 | ₩27,572 | ₩26,596 | ₩26,729 | -1.58% | 12.2만 |
|---|