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 | ₩36,703 | ₩36,850 | ₩36,542 | ₩36,568 | -0.37% | 7.2만 |
| 2026.10.08 | ₩36,837 | ₩37,172 | ₩36,394 | ₩36,904 | +0.18% | 10.4만 |
| 2026.10.07 | ₩37,118 | ₩37,266 | ₩36,810 | ₩36,810 | -0.83% | 8만 |
| 2026.10.06 | ₩37,494 | ₩37,628 | ₩37,065 | ₩37,454 | -0.11% | 7.1만 |
| 2026.10.05 | ₩36,877 | ₩37,534 | ₩36,649 | ₩37,414 | +1.46% | 11.6만 |
| 2026.10.02 | ₩37,400 | ₩37,521 | ₩36,756 | ₩36,890 | -1.36% | 11.2만 |
| 2026.10.01 | ₩37,118 | ₩37,306 | ₩36,233 | ₩36,783 | -0.90% | 14.1만 |
| 2026.09.30 | ₩37,051 | ₩37,373 | ₩36,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,118 |
| +0.18% |
| 10.9만 |
| 2026.09.29 | ₩37,212 | ₩37,548 | ₩36,837 | ₩36,890 | -0.87% | 11.3만 |
|---|
| 2026.09.28 | ₩37,400 | ₩37,628 | ₩36,971 | ₩37,333 | -0.18% | 11.1만 |
|---|
| 2026.09.25 | ₩37,186 | ₩37,668 | ₩36,864 | ₩37,494 | +0.83% | 9.3만 |
|---|
| 2026.09.24 | ₩37,226 | ₩37,427 | ₩36,743 | ₩37,212 | -0.04% | 13만 |
|---|
| 2026.09.23 | ₩37,534 | ₩37,923 | ₩36,864 | ₩36,890 | -1.72% | 12.1만 |
|---|
| 2026.09.22 | ₩37,803 | ₩38,648 | ₩37,682 | ₩37,923 | +0.32% | 21.8만 |
|---|
| 2026.09.21 | ₩36,810 | ₩37,722 | ₩36,662 | ₩37,118 | +0.84% | 13.2만 |
|---|
| 2026.09.18 | ₩36,340 | ₩36,703 | ₩36,193 | ₩36,595 | +0.70% | 29.2만 |
|---|
| 2026.09.17 | ₩37,011 | ₩37,132 | ₩36,501 | ₩36,555 | -1.23% | 7.7만 |
|---|
| 2026.09.16 | ₩36,636 | ₩37,038 | ₩36,233 | ₩36,609 | -0.07% | 9만 |
|---|
| 2026.09.15 | ₩37,212 | ₩37,253 | ₩36,622 | ₩36,649 | -1.51% | 9만 |
|---|
| 2026.09.14 | ₩36,823 | ₩37,507 | ₩36,622 | ₩37,333 | +1.38% | 10.8만 |
|---|
| 2026.09.11 | ₩36,810 | ₩37,239 | ₩36,716 | ₩37,025 | +0.58% | 8.3만 |
|---|
| 2026.09.10 | ₩36,582 | ₩36,756 | ₩36,206 | ₩36,636 | +0.15% | 10.4만 |
|---|
| 2026.09.09 | ₩37,239 | ₩37,521 | ₩36,676 | ₩36,797 | -1.19% | 11.6만 |
|---|
| 2026.09.08 | ₩38,017 | ₩38,017 | ₩37,226 | ₩37,575 | -1.16% | 9.3만 |
|---|
| 2026.09.04 | ₩37,078 | ₩38,406 | ₩37,078 | ₩38,312 | +3.33% | 10.7만 |
|---|
| 2026.09.03 | ₩37,387 | ₩38,138 | ₩36,984 | ₩37,051 | -0.90% | 10.7만 |
|---|
| 2026.09.02 | ₩36,743 | ₩37,950 | ₩36,622 | ₩37,427 | +1.86% | 14.5만 |
|---|
| 2026.09.01 | ₩36,300 | ₩36,770 | ₩35,670 | ₩36,475 | +0.48% | 19.5만 |
|---|
| 2026.08.31 | ₩37,118 | ₩37,118 | ₩35,871 | ₩36,582 | -1.45% | 23.6만 |
|---|
| 2026.08.28 | ₩37,078 | ₩37,414 | ₩36,676 | ₩36,703 | -1.01% | 11.1만 |
|---|
| 2026.08.27 | ₩36,421 | ₩37,038 | ₩35,911 | ₩36,729 | +0.85% | 11만 |
|---|
| 2026.08.26 | ₩36,609 | ₩36,797 | ₩35,817 | ₩36,568 | -0.11% | 14.7만 |
|---|
| 2026.08.25 | ₩36,743 | ₩36,743 | ₩36,005 | ₩36,542 | -0.55% | 11만 |
|---|
| 2026.08.24 | ₩36,984 | ₩37,454 | ₩36,783 | ₩36,998 | +0.04% | 13.7만 |
|---|
| 2026.08.21 | ₩36,797 | ₩37,092 | ₩36,461 | ₩36,729 | -0.18% | 8.1만 |
|---|
| 2026.08.20 | ₩37,561 | ₩37,561 | ₩36,461 | ₩36,837 | -1.93% | 15.8만 |
|---|
| 2026.08.19 | ₩38,151 | ₩38,406 | ₩37,682 | ₩37,923 | -0.60% | 8.7만 |
|---|
| 2026.08.18 | ₩37,776 | ₩38,701 | ₩37,548 | ₩38,017 | +0.64% | 7.9만 |
|---|
| 2026.08.17 | ₩38,111 | ₩38,178 | ₩37,400 | ₩38,151 | +0.11% | 10.6만 |
|---|
| 2026.08.14 | ₩38,581 | ₩38,688 | ₩38,044 | ₩38,621 | +0.10% | 9.3만 |
|---|
| 2026.08.13 | ₩38,326 | ₩38,903 | ₩38,272 | ₩38,742 | +1.09% | 11.2만 |
|---|
| 2026.08.12 | ₩38,339 | ₩38,339 | ₩37,132 | ₩37,964 | -0.98% | 9.1만 |
|---|
| 2026.08.11 | ₩38,755 | ₩39,614 | ₩38,125 | ₩38,125 | -1.63% | 40.6만 |
|---|
| 2026.08.10 | ₩39,184 | ₩40,016 | ₩38,259 | ₩38,836 | -0.89% | 11.3만 |
|---|
| 2026.08.07 | ₩38,768 | ₩39,573 | ₩38,608 | ₩39,023 | +0.66% | 12.3만 |
|---|
| 2026.08.06 | ₩39,104 | ₩39,788 | ₩38,299 | ₩38,755 | -0.89% | 14.1만 |
|---|
| 2026.08.05 | ₩38,903 | ₩39,144 | ₩37,065 | ₩38,715 | -0.48% | 26.5만 |
|---|
| 2026.08.04 | ₩35,495 | ₩39,359 | ₩35,495 | ₩37,937 | +6.88% | 43.4만 |
|---|
| 2026.08.03 | ₩33,644 | ₩34,650 | ₩33,416 | ₩34,637 | +2.95% | 10만 |
|---|
| 2026.07.31 | ₩33,617 | ₩33,617 | ₩32,879 | ₩33,054 | -1.68% | 5만 |
|---|
| 2026.07.30 | ₩34,825 | ₩34,918 | ₩33,443 | ₩33,577 | -3.58% | 10.5만 |
|---|
| 2026.07.29 | ₩35,053 | ₩35,120 | ₩34,328 | ₩34,811 | -0.69% | 7.3만 |
|---|
| 2026.07.28 | ₩33,872 | ₩35,214 | ₩33,872 | ₩35,079 | +3.56% | 14.3만 |
|---|
| 2026.07.27 | ₩33,711 | ₩34,181 | ₩33,644 | ₩33,832 | +0.36% | 11.2만 |
|---|
| 2026.07.24 | ₩33,215 | ₩33,953 | ₩32,477 | ₩33,416 | +0.61% | 8만 |
|---|
| 2026.07.23 | ₩33,590 | ₩34,181 | ₩32,356 | ₩33,148 | -1.32% | 13.3만 |
|---|
| 2026.07.22 | ₩34,382 | ₩34,395 | ₩33,094 | ₩34,020 | -1.05% | 7만 |
|---|
| 2026.07.21 | ₩34,073 | ₩34,315 | ₩33,912 | ₩34,275 | +0.59% | 5.5만 |
|---|
| 2026.07.20 | ₩34,650 | ₩34,650 | ₩33,564 | ₩34,140 | -1.47% | 9.8만 |
|---|
| 2026.07.17 | ₩35,012 | ₩35,307 | ₩34,100 | ₩34,382 | -1.80% | 10.7만 |
|---|
| 2026.07.16 | ₩34,543 | ₩35,549 | ₩34,288 | ₩35,187 | +1.86% | 17.4만 |
|---|
| 2026.07.15 | ₩33,711 | ₩34,986 | ₩33,590 | ₩34,422 | +2.11% | 12.3만 |
|---|
| 2026.07.14 | ₩33,657 | ₩33,872 | ₩33,014 | ₩33,792 | +0.40% | 6.3만 |
|---|
| 2026.07.13 | ₩33,778 | ₩34,261 | ₩33,564 | ₩33,564 | -0.64% | 8.3만 |
|---|
| 2026.07.10 | ₩33,845 | ₩34,342 | ₩33,631 | ₩33,671 | -0.52% | 6만 |
|---|
| 2026.07.09 | ₩33,081 | ₩33,684 | ₩32,625 | ₩33,657 | +1.74% | 6.3만 |
|---|
| 2026.07.08 | ₩33,309 | ₩33,966 | ₩32,638 | ₩32,987 | -0.97% | 6만 |
|---|
| 2026.07.07 | ₩33,805 | ₩34,140 | ₩33,107 | ₩33,698 | -0.32% | 6.5만 |
|---|
| 2026.07.06 | ₩33,738 | ₩34,288 | ₩33,014 | ₩33,604 | -0.40% | 11.8만 |
|---|
| 2026.07.02 | ₩33,953 | ₩34,181 | ₩33,403 | ₩33,497 | -1.34% | 5.5만 |
|---|
| 2026.07.01 | ₩34,033 | ₩34,462 | ₩33,738 | ₩34,127 | +0.28% | 8.3만 |
|---|
| 2026.06.30 | ₩34,073 | ₩34,301 | ₩33,684 | ₩34,248 | +0.51% | 7.4만 |
|---|
| 2026.06.29 | ₩34,717 | ₩34,717 | ₩33,577 | ₩34,181 | -1.55% | 10.7만 |
|---|
| 2026.06.26 | ₩33,711 | ₩34,784 | ₩33,429 | ₩34,623 | +2.71% | 40.1만 |
|---|
| 2026.06.25 | ₩34,114 | ₩34,395 | ₩33,282 | ₩33,725 | -1.14% | 13.9만 |
|---|
| 2026.06.24 | ₩33,322 | ₩34,771 | ₩32,947 | ₩34,114 | +2.38% | 17.6만 |
|---|
| 2026.06.23 | ₩31,659 | ₩33,201 | ₩31,659 | ₩33,175 | +4.79% | 8.6만 |
|---|
| 2026.06.22 | ₩32,383 | ₩32,920 | ₩32,329 | ₩32,410 | +0.08% | 7.9만 |
|---|
| 2026.06.18 | ₩32,155 | ₩33,175 | ₩32,155 | ₩32,651 | +1.54% | 18.6만 |
|---|
| 2026.06.17 | ₩31,766 | ₩32,960 | ₩31,659 | ₩31,900 | +0.42% | 15.8만 |
|---|
| 2026.06.16 | ₩31,954 | ₩32,249 | ₩31,149 | ₩31,632 | -1.01% | 6.5만 |
|---|
| 2026.06.15 | ₩32,142 | ₩32,732 | ₩31,726 | ₩31,779 | -1.13% | 7.4만 |
|---|
| 2026.06.12 | ₩32,195 | ₩32,531 | ₩31,820 | ₩31,833 | -1.13% | 10.5만 |
|---|
| 2026.06.11 | ₩31,699 | ₩32,423 | ₩31,216 | ₩32,182 | +1.52% | 10.3만 |
|---|
| 2026.06.10 | ₩31,525 | ₩31,846 | ₩31,203 | ₩31,377 | -0.47% | 7.9만 |
|---|
| 2026.06.09 | ₩30,559 | ₩31,471 | ₩30,559 | ₩31,296 | +2.41% | 6.7만 |
|---|
| 2026.06.08 | ₩30,357 | ₩30,653 | ₩30,116 | ₩30,196 | -0.53% | 7.3만 |
|---|
| 2026.06.05 | ₩30,639 | ₩30,653 | ₩30,103 | ₩30,357 | -0.92% | 6.1만 |
|---|
| 2026.06.04 | ₩30,612 | ₩30,840 | ₩30,143 | ₩30,599 | -0.04% | 8.8만 |
|---|
| 2026.06.03 | ₩30,357 | ₩30,518 | ₩30,049 | ₩30,223 | -0.44% | 8.9만 |
|---|
| 2026.06.02 | ₩30,344 | ₩31,015 | ₩30,170 | ₩30,639 | +0.97% | 6만 |
|---|
| 2026.06.01 | ₩30,505 | ₩30,666 | ₩29,834 | ₩30,559 | +0.18% | 8.8만 |
|---|
| 2026.05.29 | ₩32,155 | ₩32,155 | ₩31,095 | ₩31,109 | -3.25% | 8.4만 |
|---|
| 2026.05.28 | ₩31,940 | ₩32,383 | ₩31,605 | ₩31,954 | +0.04% | 9.3만 |
|---|
| 2026.05.27 | ₩31,149 | ₩32,303 | ₩30,518 | ₩31,793 | +2.07% | 8.5만 |
|---|
| 2026.05.26 | ₩30,250 | ₩30,961 | ₩29,875 | ₩30,854 | +2.00% | 9.4만 |
|---|
| 2026.05.22 | ₩29,888 | ₩30,183 | ₩29,338 | ₩29,982 | +0.31% | 7.3만 |
|---|
| 2026.05.21 | ₩28,989 | ₩29,942 | ₩28,654 | ₩29,848 | +2.96% | 11.8만 |
|---|
| 2026.05.20 | ₩28,453 | ₩29,378 | ₩28,318 | ₩29,244 | +2.78% | 9.2만 |
|---|
| 2026.05.19 | ₩27,862 | ₩28,587 | ₩27,554 | ₩28,466 | +2.17% | 7.7만 |
|---|
| 2026.05.18 | ₩27,675 | ₩29,056 | ₩27,675 | ₩28,426 | +2.71% | 12.4만 |
|---|
| 2026.05.15 | ₩27,809 | ₩28,171 | ₩27,527 | ₩27,916 | +0.39% | 10.1만 |
|---|
| 2026.05.14 | ₩27,581 | ₩28,157 | ₩27,044 | ₩28,064 | +1.75% | 8만 |
|---|
| 2026.05.13 | ₩27,514 | ₩27,755 | ₩26,964 | ₩27,540 | +0.10% | 11.8만 |
|---|
| 2026.05.12 | ₩28,587 | ₩28,587 | ₩27,728 | ₩27,768 | -2.86% | 10.5만 |
|---|
| 2026.05.11 | ₩29,901 | ₩29,901 | ₩28,506 | ₩28,520 | -4.62% | 10.3만 |
|---|
| 2026.05.08 | ₩29,070 | ₩30,183 | ₩28,640 | ₩29,781 | +2.45% | 10.4만 |
|---|
| 2026.05.07 | ₩29,204 | ₩29,995 | ₩28,842 | ₩29,177 | -0.09% | 7.7만 |
|---|
| 2026.05.06 | ₩27,232 | ₩29,687 | ₩27,232 | ₩29,137 | +7.00% | 11.8만 |
|---|
| 2026.05.05 | ₩28,292 | ₩29,942 | ₩27,165 | ₩27,165 | -3.98% | 19만 |
|---|
| 2026.05.04 | ₩28,976 | ₩30,773 | ₩27,621 | ₩27,621 | -4.68% | 10.9만 |
|---|
| 2026.05.01 | ₩29,566 | ₩29,714 | ₩29,150 | ₩29,164 | -1.36% | 7만 |
|---|
| 2026.04.30 | ₩29,378 | ₩30,223 | ₩29,164 | ₩29,700 | +1.10% | 8.7만 |
|---|
| 2026.04.29 | ₩29,539 | ₩29,727 | ₩28,895 | ₩29,244 | -1.00% | 5.5만 |
|---|
| 2026.04.28 | ₩30,586 | ₩30,586 | ₩29,512 | ₩29,955 | -2.06% | 5.1만 |
|---|
| 2026.04.27 | ₩30,264 | ₩30,720 | ₩30,237 | ₩30,411 | +0.49% | 5.8만 |
|---|
| 2026.04.24 | ₩30,384 | ₩30,773 | ₩30,384 | ₩30,465 | +0.26% | 3.7만 |
|---|
| 2026.04.23 | ₩30,559 | ₩30,948 | ₩30,183 | ₩30,559 | 0.00% | 4.9만 |
|---|
| 2026.04.22 | ₩31,243 | ₩31,592 | ₩30,586 | ₩30,679 | -1.80% | 5.8만 |
|---|
| 2026.04.21 | ₩31,525 | ₩31,806 | ₩31,042 | ₩31,136 | -1.23% | 5.3만 |
|---|
| 2026.04.20 | ₩31,243 | ₩31,753 | ₩30,572 | ₩31,364 | +0.39% | 6.6만 |
|---|
| 2026.04.17 | ₩30,854 | ₩31,753 | ₩30,854 | ₩31,229 | +1.22% | 8.7만 |
|---|
| 2026.04.16 | ₩30,089 | ₩30,518 | ₩29,754 | ₩30,331 | +0.80% | 9.7만 |
|---|
| 2026.04.15 | ₩30,196 | ₩30,277 | ₩29,714 | ₩30,250 | +0.18% | 5.4만 |
|---|
| 2026.04.14 | ₩29,821 | ₩30,478 | ₩29,700 | ₩30,196 | +1.26% | 6.2만 |
|---|
| 2026.04.13 | ₩30,022 | ₩30,223 | ₩28,707 | ₩29,875 | -0.49% | 18.4만 |
|---|
| 2026.04.10 | ₩30,384 | ₩30,478 | ₩29,861 | ₩30,049 | -1.10% | 7.1만 |
|---|
| 2026.04.09 | ₩29,486 | ₩30,357 | ₩29,365 | ₩30,183 | +2.37% | 13만 |
|---|
| 2026.04.08 | ₩29,392 | ₩30,317 | ₩29,392 | ₩29,794 | +1.37% | 16.8만 |
|---|
| 2026.04.07 | ₩28,198 | ₩28,600 | ₩27,192 | ₩28,131 | -0.24% | 20.4만 |
|---|
| 2026.04.06 | ₩27,795 | ₩28,292 | ₩27,594 | ₩28,211 | +1.50% | 7.8만 |
|---|
| 2026.04.02 | ₩28,225 | ₩28,372 | ₩27,607 | ₩27,943 | -1.00% | 19.9만 |
|---|
| 2026.04.01 | ₩28,225 | ₩29,070 | ₩28,211 | ₩28,694 | +1.66% | 14만 |
|---|
| 2026.03.31 | ₩28,721 | ₩29,190 | ₩28,037 | ₩28,412 | -1.07% | 16.2만 |
|---|
| 2026.03.30 | ₩28,895 | ₩29,351 | ₩28,010 | ₩28,225 | -2.32% | 10.5만 |
|---|
| 2026.03.27 | ₩28,573 | ₩29,003 | ₩28,198 | ₩28,573 | 0.00% | 14.9만 |
|---|
| 2026.03.26 | ₩28,064 | ₩28,868 | ₩28,064 | ₩28,654 | +2.10% | 11.5만 |
|---|
| 2026.03.25 | ₩28,090 | ₩28,640 | ₩27,460 | ₩28,493 | +1.43% | 30.2만 |
|---|
| 2026.03.24 | ₩27,849 | ₩28,439 | ₩27,487 | ₩27,755 | -0.34% | 19.5만 |
|---|
| 2026.03.23 | ₩28,627 | ₩29,083 | ₩28,251 | ₩28,251 | -1.31% | 14.6만 |
|---|
| 2026.03.20 | ₩28,332 | ₩28,801 | ₩27,567 | ₩27,903 | -1.52% | 33만 |
|---|
| 2026.03.19 | ₩28,453 | ₩28,748 | ₩27,353 | ₩28,332 | -0.42% | 38.9만 |
|---|
| 2026.03.18 | ₩29,311 | ₩29,727 | ₩28,573 | ₩28,600 | -2.43% | 12.6만 |
|---|
| 2026.03.17 | ₩29,231 | ₩29,714 | ₩28,815 | ₩29,418 | +0.64% | 18.4만 |
|---|
| 2026.03.16 | ₩29,164 | ₩29,620 | ₩28,976 | ₩29,029 | -0.46% | 10.3만 |
|---|
| 2026.03.13 | ₩29,043 | ₩29,311 | ₩28,520 | ₩28,801 | -0.83% | 9.7만 |
|---|
| 2026.03.12 | ₩28,855 | ₩29,459 | ₩28,640 | ₩28,922 | +0.23% | 16.1만 |
|---|
| 2026.03.11 | ₩29,392 | ₩29,875 | ₩28,788 | ₩29,311 | -0.27% | 16.2만 |
|---|
| 2026.03.10 | ₩29,539 | ₩30,331 | ₩29,123 | ₩29,392 | -0.50% | 16.8만 |
|---|
| 2026.03.09 | ₩30,532 | ₩30,532 | ₩29,043 | ₩29,875 | -2.15% | 12.2만 |
|---|
| 2026.03.06 | ₩30,693 | ₩30,894 | ₩29,901 | ₩30,720 | +0.09% | 11.1만 |
|---|
| 2026.03.05 | ₩30,733 | ₩31,431 | ₩30,733 | ₩31,203 | +1.53% | 11.1만 |
|---|
| 2026.03.04 | ₩31,243 | ₩31,498 | ₩30,586 | ₩31,270 | +0.09% | 6.9만 |
|---|
| 2026.03.03 | ₩30,411 | ₩31,136 | ₩30,129 | ₩30,800 | +1.28% | 8만 |
|---|
| 2026.03.02 | ₩31,404 | ₩31,632 | ₩30,814 | ₩31,082 | -1.03% | 8.7만 |
|---|
| 2026.02.27 | ₩31,672 | ₩32,155 | ₩31,296 | ₩31,940 | +0.85% | 5.4만 |
|---|
| 2026.02.26 | ₩32,638 | ₩33,161 | ₩31,981 | ₩32,075 | -1.73% | 7.3만 |
|---|
| 2026.02.25 | ₩33,711 | ₩33,805 | ₩32,101 | ₩32,611 | -3.26% | 11.8만 |
|---|
| 2026.02.24 | ₩34,127 | ₩36,703 | ₩33,510 | ₩33,966 | -0.47% | 11.9만 |
|---|
| 2026.02.23 | ₩35,026 | ₩35,120 | ₩33,497 | ₩33,939 | -3.10% | 6.6만 |
|---|
| 2026.02.20 | ₩34,637 | ₩35,723 | ₩34,194 | ₩35,120 | +1.39% | 8.1만 |
|---|
| 2026.02.19 | ₩34,342 | ₩34,945 | ₩34,181 | ₩34,798 | +1.33% | 5.9만 |
|---|
| 2026.02.18 | ₩34,972 | ₩35,576 | ₩34,476 | ₩34,704 | -0.77% | 4.6만 |
|---|
| 2026.02.17 | ₩34,905 | ₩35,415 | ₩34,167 | ₩35,200 | +0.85% | 7만 |
|---|
| 2026.02.13 | ₩35,093 | ₩35,120 | ₩34,301 | ₩34,798 | -0.84% | 5.9만 |
|---|
| 2026.02.12 | ₩35,656 | ₩36,018 | ₩34,610 | ₩34,999 | -1.84% | 7.4만 |
|---|
| 2026.02.11 | ₩36,327 | ₩36,582 | ₩34,999 | ₩35,321 | -2.77% | 8.6만 |
|---|
| 2026.02.10 | ₩36,193 | ₩37,118 | ₩36,018 | ₩36,247 | +0.15% | 8.7만 |
|---|
| 2026.02.09 | ₩36,300 | ₩36,582 | ₩35,173 | ₩35,656 | -1.77% | 5.4만 |
|---|
| 2026.02.06 | ₩36,233 | ₩36,931 | ₩34,476 | ₩36,636 | +1.11% | 9.3만 |
|---|
| 2026.02.05 | ₩36,300 | ₩36,475 | ₩35,710 | ₩35,992 | -0.85% | 5만 |
|---|
| 2026.02.04 | ₩35,643 | ₩36,421 | ₩35,616 | ₩36,314 | +1.88% | 7.2만 |
|---|
| 2026.02.03 | ₩34,583 | ₩35,737 | ₩34,570 | ₩35,388 | +2.33% | 7.3만 |
|---|
| 2026.02.02 | ₩34,087 | ₩34,959 | ₩34,006 | ₩34,757 | +1.97% | 5만 |
|---|
| 2026.01.30 | ₩33,939 | ₩34,476 | ₩33,537 | ₩33,966 | +0.08% | 5.4만 |
|---|
| 2026.01.29 | ₩33,805 | ₩34,368 | ₩33,738 | ₩34,154 | +1.03% | 7만 |
|---|
| 2026.01.28 | ₩34,623 | ₩34,932 | ₩33,671 | ₩33,832 | -2.29% | 8.7만 |
|---|
| 2026.01.27 | ₩35,401 | ₩35,401 | ₩34,275 | ₩34,610 | -2.24% | 7.6만 |
|---|
| 2026.01.26 | ₩35,361 | ₩35,361 | ₩34,798 | ₩35,120 | -0.68% | 5.2만 |
|---|
| 2026.01.23 | ₩35,831 | ₩36,220 | ₩35,147 | ₩35,254 | -1.61% | 4.2만 |
|---|
| 2026.01.22 | ₩36,314 | ₩36,837 | ₩35,643 | ₩35,965 | -0.96% | 4.9만 |
|---|
| 2026.01.21 | ₩34,918 | ₩36,475 | ₩34,476 | ₩36,314 | +4.00% | 7.8만 |
|---|
| 2026.01.20 | ₩34,476 | ₩34,878 | ₩34,234 | ₩34,449 | -0.08% | 4.6만 |
|---|
| 2026.01.16 | ₩35,294 | ₩35,522 | ₩34,892 | ₩35,307 | +0.04% | 9.2만 |
|---|
| 2026.01.15 | ₩35,455 | ₩35,844 | ₩35,053 | ₩35,442 | -0.04% | 9.6만 |
|---|
| 2026.01.14 | ₩35,697 | ₩36,126 | ₩35,214 | ₩35,482 | -0.60% | 11.1만 |
|---|
| 2026.01.13 | ₩35,173 | ₩35,750 | ₩34,757 | ₩35,670 | +1.41% | 4.1만 |
|---|
| 2026.01.12 | ₩34,328 | ₩35,415 | ₩34,328 | ₩35,173 | +2.46% | 5.8만 |
|---|
| 2026.01.09 | ₩34,449 | ₩34,865 | ₩33,966 | ₩34,717 | +0.78% | 4.8만 |
|---|
| 2026.01.08 | ₩32,557 | ₩34,704 | ₩32,557 | ₩34,382 | +5.60% | 7.1만 |
|---|
| 2026.01.07 | ₩33,242 | ₩33,242 | ₩32,423 | ₩32,879 | -1.09% | 4.6만 |
|---|
| 2026.01.06 | ₩32,383 | ₩33,268 | ₩31,967 | ₩33,054 | +2.07% | 8만 |
|---|
| 2026.01.05 | ₩31,471 | ₩33,309 | ₩31,471 | ₩32,665 | +3.79% | 10.7만 |
|---|
| 2026.01.02 | ₩31,525 | ₩32,021 | ₩31,149 | ₩31,632 | +0.34% | 9.5만 |
|---|
| 2025.12.31 | ₩31,699 | ₩31,739 | ₩31,203 | ₩31,337 | -1.14% | 3.4만 |
|---|
| 2025.12.30 | ₩31,632 | ₩32,182 | ₩31,457 | ₩31,699 | +0.21% | 7.4만 |
|---|
| 2025.12.29 | ₩32,303 | ₩32,329 | ₩31,645 | ₩31,820 | -1.50% | 7만 |
|---|
| 2025.12.26 | ₩31,712 | ₩32,477 | ₩31,659 | ₩32,329 | +1.95% | 8.1만 |
|---|
| 2025.12.24 | ₩31,753 | ₩32,021 | ₩31,659 | ₩31,846 | +0.30% | 5만 |
|---|
| 2025.12.23 | ₩32,128 | ₩32,128 | ₩31,511 | ₩31,833 | -0.92% | 11만 |
|---|
| 2025.12.22 | ₩32,464 | ₩32,718 | ₩32,101 | ₩32,115 | -1.07% | 7.7만 |
|---|
| 2025.12.19 | ₩33,456 | ₩33,550 | ₩32,504 | ₩32,571 | -2.65% | 20.9만 |
|---|
| 2025.12.18 | ₩33,336 | ₩33,765 | ₩33,014 | ₩33,684 | +1.05% | 17.4만 |
|---|
| 2025.12.17 | ₩32,759 | ₩33,631 | ₩32,759 | ₩32,933 | +0.53% | 7.5만 |
|---|
| 2025.12.16 | ₩33,684 | ₩33,899 | ₩32,973 | ₩32,973 | -2.11% | 9.3만 |
|---|
| 2025.12.15 | ₩33,389 | ₩33,604 | ₩32,853 | ₩33,577 | +0.56% | 17.2만 |
|---|
| 2025.12.12 | ₩33,671 | ₩33,698 | ₩32,987 | ₩33,107 | -1.67% | 9만 |
|---|
| 2025.12.11 | ₩33,094 | ₩33,805 | ₩32,611 | ₩33,564 | +1.42% | 10.4만 |
|---|
| 2025.12.10 | ₩31,753 | ₩33,389 | ₩31,712 | ₩32,893 | +3.59% | 20.9만 |
|---|
| 2025.12.09 | ₩31,511 | ₩32,048 | ₩31,511 | ₩31,793 | +0.89% | 6.2만 |
|---|
| 2025.12.08 | ₩32,276 | ₩32,329 | ₩31,605 | ₩31,806 | -1.45% | 11.3만 |
|---|
| 2025.12.05 | ₩32,101 | ₩32,786 | ₩31,149 | ₩31,914 | -0.59% | 5.7만 |
|---|
| 2025.12.04 | ₩32,477 | ₩32,651 | ₩31,954 | ₩32,195 | -0.87% | 8.4만 |
|---|
| 2025.12.03 | ₩32,316 | ₩33,161 | ₩32,316 | ₩32,544 | +0.71% | 7.6만 |
|---|
| 2025.12.02 | ₩32,692 | ₩32,692 | ₩31,994 | ₩32,142 | -1.68% | 7.6만 |
|---|
| 2025.12.01 | ₩31,618 | ₩33,336 | ₩31,618 | ₩32,571 | +3.01% | 26.6만 |
|---|
| 2025.11.28 | ₩32,692 | ₩32,692 | ₩31,793 | ₩31,927 | -2.34% | 5만 |
|---|
| 2025.11.26 | ₩32,142 | ₩32,812 | ₩32,061 | ₩32,396 | +0.79% | 8.9만 |
|---|
| 2025.11.25 | ₩30,854 | ₩32,450 | ₩30,854 | ₩32,437 | +5.13% | 10.5만 |
|---|
| 2025.11.24 | ₩30,854 | ₩31,243 | ₩30,478 | ₩31,028 | +0.57% | 11.3만 |
|---|
| 2025.11.21 | ₩30,237 | ₩31,350 | ₩30,116 | ₩31,095 | +2.84% | 9.8만 |
|---|
| 2025.11.20 | ₩30,210 | ₩30,626 | ₩29,848 | ₩29,955 | -0.84% | 13만 |
|---|
| 2025.11.19 | ₩30,210 | ₩30,653 | ₩29,968 | ₩30,022 | -0.62% | 9.9만 |
|---|
| 2025.11.18 | ₩29,807 | ₩30,116 | ₩29,418 | ₩29,861 | +0.18% | 10만 |
|---|
| 2025.11.17 | ₩30,049 | ₩30,612 | ₩29,875 | ₩30,103 | +0.18% | 21만 |
|---|
| 2025.11.14 | ₩30,639 | ₩30,773 | ₩30,049 | ₩30,264 | -1.23% | 12.4만 |
|---|
| 2025.11.13 | ₩30,572 | ₩31,055 | ₩30,250 | ₩30,787 | +0.70% | 20.4만 |
|---|
| 2025.11.12 | ₩30,425 | ₩30,934 | ₩30,425 | ₩30,653 | +0.75% | 8.3만 |
|---|
| 2025.11.11 | ₩30,290 | ₩31,136 | ₩29,821 | ₩30,317 | +0.09% | 9.4만 |
|---|
| 2025.11.10 | ₩29,995 | ₩30,344 | ₩29,700 | ₩30,089 | +0.31% | 12만 |
|---|
| 2025.11.07 | ₩30,062 | ₩30,371 | ₩29,351 | ₩29,459 | -2.01% | 10.6만 |
|---|
| 2025.11.06 | ₩30,760 | ₩31,095 | ₩29,995 | ₩30,036 | -2.35% | 11.7만 |
|---|
| 2025.11.05 | ₩30,089 | ₩31,404 | ₩30,089 | ₩31,095 | +3.34% | 15.9만 |
|---|
| 2025.11.04 | ₩29,687 | ₩30,693 | ₩29,687 | ₩30,143 | +1.54% | 16.8만 |
|---|
| 2025.11.03 | ₩29,378 | ₩30,975 | ₩29,043 | ₩30,492 | +3.79% | 24.4만 |
|---|
| 2025.10.31 | ₩29,110 | ₩30,907 | ₩28,949 | ₩29,257 | +0.51% | 15.7만 |
|---|
| 2025.10.30 | ₩29,311 | ₩31,296 | ₩28,976 | ₩29,043 | -0.92% | 14.9만 |
|---|
| 2025.10.29 | ₩27,903 | ₩28,211 | ₩26,910 | ₩27,125 | -2.79% | 11만 |
|---|
| 2025.10.28 | ₩27,205 | ₩28,144 | ₩27,205 | ₩27,903 | +2.56% | 9.8만 |
|---|
| 2025.10.27 | ₩27,540 | ₩28,359 | ₩27,393 | ₩27,393 | -0.54% | 8.5만 |
|---|
| 2025.10.24 | ₩27,514 | ₩27,809 | ₩27,286 | ₩27,420 | -0.34% | 6.1만 |
|---|
| 2025.10.23 | ₩27,420 | ₩27,648 | ₩27,044 | ₩27,259 | -0.59% | 7.7만 |
|---|
| 2025.10.22 | ₩27,192 | ₩27,540 | ₩26,977 | ₩27,192 | 0.00% | 10.2만 |
|---|
| 2025.10.21 | ₩27,004 | ₩27,701 | ₩26,950 | ₩27,218 | +0.79% | 9만 |
|---|
| 2025.10.20 | ₩27,192 | ₩27,567 | ₩26,950 | ₩27,084 | -0.39% | 7.9만 |
|---|
| 2025.10.17 | ₩27,071 | ₩27,581 | ₩26,896 | ₩26,937 | -0.50% | 11.8만 |
|---|
| 2025.10.16 | ₩27,742 | ₩27,916 | ₩27,017 | ₩27,031 | -2.56% | 12.4만 |
|---|
| 2025.10.15 | ₩27,607 | ₩28,184 | ₩27,433 | ₩27,782 | +0.63% | 13.4만 |
|---|
| 2025.10.14 | ₩26,829 | ₩27,755 | ₩26,829 | ₩27,446 | +2.30% | 10.7만 |
|---|
| 2025.10.13 | ₩27,218 | ₩27,473 | ₩26,843 | ₩26,990 | -0.84% | 11.7만 |
|---|
| 2025.10.10 | ₩27,245 | ₩27,661 | ₩26,682 | ₩26,816 | -1.58% | 12.2만 |
|---|