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 | ₩36,608 | ₩36,755 | ₩36,447 | ₩36,474 | -0.37% | 7.2만 |
| 2026.10.08 | ₩36,742 | ₩37,076 | ₩36,300 | ₩36,809 | +0.18% | 10.4만 |
| 2026.10.07 | ₩37,023 | ₩37,170 | ₩36,715 | ₩36,715 | -0.83% | 8만 |
| 2026.10.06 | ₩37,397 | ₩37,531 | ₩36,969 | ₩37,357 | -0.11% | 7.1만 |
| 2026.10.05 | ₩36,782 | ₩37,438 | ₩36,554 | ₩37,317 | +1.46% | 11.6만 |
| 2026.10.02 | ₩37,304 | ₩37,424 | ₩36,661 | ₩36,795 | -1.36% | 11.2만 |
| 2026.10.01 | ₩37,023 | ₩37,210 | ₩36,140 | ₩36,688 | -0.90% | 14.1만 |
| 2026.09.30 | ₩36,956 | ₩37,277 | ₩36,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,023 |
| +0.18% |
| 10.9만 |
| 2026.09.29 | ₩37,116 | ₩37,451 | ₩36,742 | ₩36,795 | -0.87% | 11.3만 |
|---|
| 2026.09.28 | ₩37,304 | ₩37,531 | ₩36,876 | ₩37,237 | -0.18% | 11.1만 |
|---|
| 2026.09.25 | ₩37,090 | ₩37,571 | ₩36,769 | ₩37,397 | +0.83% | 9.3만 |
|---|
| 2026.09.24 | ₩37,130 | ₩37,330 | ₩36,648 | ₩37,116 | -0.04% | 13만 |
|---|
| 2026.09.23 | ₩37,438 | ₩37,826 | ₩36,769 | ₩36,795 | -1.72% | 12.1만 |
|---|
| 2026.09.22 | ₩37,705 | ₩38,548 | ₩37,585 | ₩37,826 | +0.32% | 21.8만 |
|---|
| 2026.09.21 | ₩36,715 | ₩37,625 | ₩36,568 | ₩37,023 | +0.84% | 13.2만 |
|---|
| 2026.09.18 | ₩36,247 | ₩36,608 | ₩36,100 | ₩36,501 | +0.70% | 29.2만 |
|---|
| 2026.09.17 | ₩36,916 | ₩37,036 | ₩36,407 | ₩36,461 | -1.23% | 7.7만 |
|---|
| 2026.09.16 | ₩36,541 | ₩36,942 | ₩36,140 | ₩36,514 | -0.07% | 9만 |
|---|
| 2026.09.15 | ₩37,116 | ₩37,157 | ₩36,528 | ₩36,554 | -1.51% | 9만 |
|---|
| 2026.09.14 | ₩36,728 | ₩37,411 | ₩36,528 | ₩37,237 | +1.38% | 10.8만 |
|---|
| 2026.09.11 | ₩36,715 | ₩37,143 | ₩36,621 | ₩36,929 | +0.58% | 8.3만 |
|---|
| 2026.09.10 | ₩36,488 | ₩36,661 | ₩36,113 | ₩36,541 | +0.15% | 10.4만 |
|---|
| 2026.09.09 | ₩37,143 | ₩37,424 | ₩36,581 | ₩36,702 | -1.19% | 11.6만 |
|---|
| 2026.09.08 | ₩37,919 | ₩37,919 | ₩37,130 | ₩37,478 | -1.16% | 9.3만 |
|---|
| 2026.09.04 | ₩36,983 | ₩38,307 | ₩36,983 | ₩38,214 | +3.33% | 10.7만 |
|---|
| 2026.09.03 | ₩37,290 | ₩38,040 | ₩36,889 | ₩36,956 | -0.90% | 10.7만 |
|---|
| 2026.09.02 | ₩36,648 | ₩37,852 | ₩36,528 | ₩37,330 | +1.86% | 14.5만 |
|---|
| 2026.09.01 | ₩36,207 | ₩36,675 | ₩35,578 | ₩36,380 | +0.48% | 19.5만 |
|---|
| 2026.08.31 | ₩37,023 | ₩37,023 | ₩35,778 | ₩36,488 | -1.45% | 23.6만 |
|---|
| 2026.08.28 | ₩36,983 | ₩37,317 | ₩36,581 | ₩36,608 | -1.01% | 11.1만 |
|---|
| 2026.08.27 | ₩36,327 | ₩36,942 | ₩35,819 | ₩36,635 | +0.85% | 11만 |
|---|
| 2026.08.26 | ₩36,514 | ₩36,702 | ₩35,725 | ₩36,474 | -0.11% | 14.7만 |
|---|
| 2026.08.25 | ₩36,648 | ₩36,648 | ₩35,912 | ₩36,447 | -0.55% | 11만 |
|---|
| 2026.08.24 | ₩36,889 | ₩37,357 | ₩36,688 | ₩36,902 | +0.04% | 13.7만 |
|---|
| 2026.08.21 | ₩36,702 | ₩36,996 | ₩36,367 | ₩36,635 | -0.18% | 8.1만 |
|---|
| 2026.08.20 | ₩37,464 | ₩37,464 | ₩36,367 | ₩36,742 | -1.93% | 15.8만 |
|---|
| 2026.08.19 | ₩38,053 | ₩38,307 | ₩37,585 | ₩37,826 | -0.60% | 8.7만 |
|---|
| 2026.08.18 | ₩37,678 | ₩38,602 | ₩37,451 | ₩37,919 | +0.64% | 7.9만 |
|---|
| 2026.08.17 | ₩38,013 | ₩38,080 | ₩37,304 | ₩38,053 | +0.11% | 10.6만 |
|---|
| 2026.08.14 | ₩38,481 | ₩38,588 | ₩37,946 | ₩38,521 | +0.10% | 9.3만 |
|---|
| 2026.08.13 | ₩38,227 | ₩38,802 | ₩38,173 | ₩38,642 | +1.09% | 11.2만 |
|---|
| 2026.08.12 | ₩38,240 | ₩38,240 | ₩37,036 | ₩37,866 | -0.98% | 9.1만 |
|---|
| 2026.08.11 | ₩38,655 | ₩39,511 | ₩38,026 | ₩38,026 | -1.63% | 40.6만 |
|---|
| 2026.08.10 | ₩39,083 | ₩39,913 | ₩38,160 | ₩38,735 | -0.89% | 11.3만 |
|---|
| 2026.08.07 | ₩38,668 | ₩39,471 | ₩38,508 | ₩38,923 | +0.66% | 12.3만 |
|---|
| 2026.08.06 | ₩39,003 | ₩39,685 | ₩38,200 | ₩38,655 | -0.89% | 14.1만 |
|---|
| 2026.08.05 | ₩38,802 | ₩39,043 | ₩36,969 | ₩38,615 | -0.48% | 26.5만 |
|---|
| 2026.08.04 | ₩35,404 | ₩39,257 | ₩35,404 | ₩37,839 | +6.88% | 43.4만 |
|---|
| 2026.08.03 | ₩33,557 | ₩34,561 | ₩33,330 | ₩34,547 | +2.95% | 10만 |
|---|
| 2026.07.31 | ₩33,531 | ₩33,531 | ₩32,795 | ₩32,969 | -1.68% | 5만 |
|---|
| 2026.07.30 | ₩34,735 | ₩34,828 | ₩33,357 | ₩33,490 | -3.58% | 10.5만 |
|---|
| 2026.07.29 | ₩34,962 | ₩35,029 | ₩34,240 | ₩34,721 | -0.69% | 7.3만 |
|---|
| 2026.07.28 | ₩33,785 | ₩35,123 | ₩33,785 | ₩34,989 | +3.56% | 14.3만 |
|---|
| 2026.07.27 | ₩33,624 | ₩34,092 | ₩33,557 | ₩33,745 | +0.36% | 11.2만 |
|---|
| 2026.07.24 | ₩33,129 | ₩33,865 | ₩32,393 | ₩33,330 | +0.61% | 8만 |
|---|
| 2026.07.23 | ₩33,504 | ₩34,092 | ₩32,273 | ₩33,062 | -1.32% | 13.3만 |
|---|
| 2026.07.22 | ₩34,293 | ₩34,307 | ₩33,009 | ₩33,932 | -1.05% | 7만 |
|---|
| 2026.07.21 | ₩33,985 | ₩34,226 | ₩33,825 | ₩34,186 | +0.59% | 5.5만 |
|---|
| 2026.07.20 | ₩34,561 | ₩34,561 | ₩33,477 | ₩34,052 | -1.47% | 9.8만 |
|---|
| 2026.07.17 | ₩34,922 | ₩35,216 | ₩34,012 | ₩34,293 | -1.80% | 10.7만 |
|---|
| 2026.07.16 | ₩34,454 | ₩35,457 | ₩34,200 | ₩35,096 | +1.86% | 17.4만 |
|---|
| 2026.07.15 | ₩33,624 | ₩34,895 | ₩33,504 | ₩34,333 | +2.11% | 12.3만 |
|---|
| 2026.07.14 | ₩33,571 | ₩33,785 | ₩32,928 | ₩33,704 | +0.40% | 6.3만 |
|---|
| 2026.07.13 | ₩33,691 | ₩34,173 | ₩33,477 | ₩33,477 | -0.64% | 8.3만 |
|---|
| 2026.07.10 | ₩33,758 | ₩34,253 | ₩33,544 | ₩33,584 | -0.52% | 6만 |
|---|
| 2026.07.09 | ₩32,995 | ₩33,597 | ₩32,540 | ₩33,571 | +1.74% | 6.3만 |
|---|
| 2026.07.08 | ₩33,223 | ₩33,878 | ₩32,554 | ₩32,902 | -0.97% | 6만 |
|---|
| 2026.07.07 | ₩33,718 | ₩34,052 | ₩33,022 | ₩33,611 | -0.32% | 6.5만 |
|---|
| 2026.07.06 | ₩33,651 | ₩34,200 | ₩32,928 | ₩33,517 | -0.40% | 11.8만 |
|---|
| 2026.07.02 | ₩33,865 | ₩34,092 | ₩33,316 | ₩33,410 | -1.34% | 5.5만 |
|---|
| 2026.07.01 | ₩33,945 | ₩34,373 | ₩33,651 | ₩34,039 | +0.28% | 8.3만 |
|---|
| 2026.06.30 | ₩33,985 | ₩34,213 | ₩33,597 | ₩34,159 | +0.51% | 7.4만 |
|---|
| 2026.06.29 | ₩34,628 | ₩34,628 | ₩33,490 | ₩34,092 | -1.55% | 10.7만 |
|---|
| 2026.06.26 | ₩33,624 | ₩34,695 | ₩33,343 | ₩34,534 | +2.71% | 40.1만 |
|---|
| 2026.06.25 | ₩34,026 | ₩34,307 | ₩33,196 | ₩33,638 | -1.14% | 13.9만 |
|---|
| 2026.06.24 | ₩33,236 | ₩34,681 | ₩32,862 | ₩34,026 | +2.38% | 17.6만 |
|---|
| 2026.06.23 | ₩31,577 | ₩33,116 | ₩31,577 | ₩33,089 | +4.79% | 8.6만 |
|---|
| 2026.06.22 | ₩32,300 | ₩32,835 | ₩32,246 | ₩32,326 | +0.08% | 7.9만 |
|---|
| 2026.06.18 | ₩32,072 | ₩33,089 | ₩32,072 | ₩32,567 | +1.54% | 18.6만 |
|---|
| 2026.06.17 | ₩31,684 | ₩32,875 | ₩31,577 | ₩31,818 | +0.42% | 15.8만 |
|---|
| 2026.06.16 | ₩31,871 | ₩32,166 | ₩31,069 | ₩31,550 | -1.01% | 6.5만 |
|---|
| 2026.06.15 | ₩32,059 | ₩32,647 | ₩31,644 | ₩31,697 | -1.13% | 7.4만 |
|---|
| 2026.06.12 | ₩32,112 | ₩32,447 | ₩31,738 | ₩31,751 | -1.13% | 10.5만 |
|---|
| 2026.06.11 | ₩31,617 | ₩32,340 | ₩31,135 | ₩32,099 | +1.52% | 10.3만 |
|---|
| 2026.06.10 | ₩31,443 | ₩31,764 | ₩31,122 | ₩31,296 | -0.47% | 7.9만 |
|---|
| 2026.06.09 | ₩30,480 | ₩31,390 | ₩30,480 | ₩31,216 | +2.41% | 6.7만 |
|---|
| 2026.06.08 | ₩30,279 | ₩30,574 | ₩30,038 | ₩30,119 | -0.53% | 7.3만 |
|---|
| 2026.06.05 | ₩30,560 | ₩30,574 | ₩30,025 | ₩30,279 | -0.92% | 6.1만 |
|---|
| 2026.06.04 | ₩30,533 | ₩30,761 | ₩30,065 | ₩30,520 | -0.04% | 8.8만 |
|---|
| 2026.06.03 | ₩30,279 | ₩30,440 | ₩29,971 | ₩30,145 | -0.44% | 8.9만 |
|---|
| 2026.06.02 | ₩30,266 | ₩30,935 | ₩30,092 | ₩30,560 | +0.97% | 6만 |
|---|
| 2026.06.01 | ₩30,426 | ₩30,587 | ₩29,757 | ₩30,480 | +0.18% | 8.8만 |
|---|
| 2026.05.29 | ₩32,072 | ₩32,072 | ₩31,015 | ₩31,028 | -3.25% | 8.4만 |
|---|
| 2026.05.28 | ₩31,858 | ₩32,300 | ₩31,524 | ₩31,871 | +0.04% | 9.3만 |
|---|
| 2026.05.27 | ₩31,069 | ₩32,219 | ₩30,440 | ₩31,711 | +2.07% | 8.5만 |
|---|
| 2026.05.26 | ₩30,172 | ₩30,881 | ₩29,797 | ₩30,774 | +2.00% | 9.4만 |
|---|
| 2026.05.22 | ₩29,811 | ₩30,105 | ₩29,262 | ₩29,905 | +0.31% | 7.3만 |
|---|
| 2026.05.21 | ₩28,914 | ₩29,864 | ₩28,580 | ₩29,771 | +2.96% | 11.8만 |
|---|
| 2026.05.20 | ₩28,379 | ₩29,302 | ₩28,245 | ₩29,169 | +2.78% | 9.2만 |
|---|
| 2026.05.19 | ₩27,790 | ₩28,513 | ₩27,483 | ₩28,393 | +2.17% | 7.7만 |
|---|
| 2026.05.18 | ₩27,603 | ₩28,981 | ₩27,603 | ₩28,352 | +2.71% | 12.4만 |
|---|
| 2026.05.15 | ₩27,737 | ₩28,098 | ₩27,456 | ₩27,844 | +0.39% | 10.1만 |
|---|
| 2026.05.14 | ₩27,509 | ₩28,085 | ₩26,974 | ₩27,991 | +1.75% | 8만 |
|---|
| 2026.05.13 | ₩27,443 | ₩27,683 | ₩26,894 | ₩27,469 | +0.10% | 11.8만 |
|---|
| 2026.05.12 | ₩28,513 | ₩28,513 | ₩27,657 | ₩27,697 | -2.86% | 10.5만 |
|---|
| 2026.05.11 | ₩29,824 | ₩29,824 | ₩28,433 | ₩28,446 | -4.62% | 10.3만 |
|---|
| 2026.05.08 | ₩28,995 | ₩30,105 | ₩28,567 | ₩29,704 | +2.45% | 10.4만 |
|---|
| 2026.05.07 | ₩29,128 | ₩29,918 | ₩28,767 | ₩29,102 | -0.09% | 7.7만 |
|---|
| 2026.05.06 | ₩27,162 | ₩29,610 | ₩27,162 | ₩29,062 | +7.00% | 11.8만 |
|---|
| 2026.05.05 | ₩28,219 | ₩29,864 | ₩27,095 | ₩27,095 | -3.98% | 19만 |
|---|
| 2026.05.04 | ₩28,901 | ₩30,694 | ₩27,550 | ₩27,550 | -4.68% | 10.9만 |
|---|
| 2026.05.01 | ₩29,490 | ₩29,637 | ₩29,075 | ₩29,088 | -1.36% | 7만 |
|---|
| 2026.04.30 | ₩29,302 | ₩30,145 | ₩29,088 | ₩29,624 | +1.10% | 8.7만 |
|---|
| 2026.04.29 | ₩29,463 | ₩29,650 | ₩28,821 | ₩29,169 | -1.00% | 5.5만 |
|---|
| 2026.04.28 | ₩30,507 | ₩30,507 | ₩29,436 | ₩29,878 | -2.06% | 5.1만 |
|---|
| 2026.04.27 | ₩30,186 | ₩30,640 | ₩30,159 | ₩30,333 | +0.49% | 5.8만 |
|---|
| 2026.04.24 | ₩30,306 | ₩30,694 | ₩30,306 | ₩30,386 | +0.26% | 3.7만 |
|---|
| 2026.04.23 | ₩30,480 | ₩30,868 | ₩30,105 | ₩30,480 | 0.00% | 4.9만 |
|---|
| 2026.04.22 | ₩31,162 | ₩31,510 | ₩30,507 | ₩30,600 | -1.80% | 5.8만 |
|---|
| 2026.04.21 | ₩31,443 | ₩31,724 | ₩30,962 | ₩31,055 | -1.23% | 5.3만 |
|---|
| 2026.04.20 | ₩31,162 | ₩31,671 | ₩30,493 | ₩31,283 | +0.39% | 6.6만 |
|---|
| 2026.04.17 | ₩30,774 | ₩31,671 | ₩30,774 | ₩31,149 | +1.22% | 8.7만 |
|---|
| 2026.04.16 | ₩30,012 | ₩30,440 | ₩29,677 | ₩30,252 | +0.80% | 9.7만 |
|---|
| 2026.04.15 | ₩30,119 | ₩30,199 | ₩29,637 | ₩30,172 | +0.18% | 5.4만 |
|---|
| 2026.04.14 | ₩29,744 | ₩30,400 | ₩29,624 | ₩30,119 | +1.26% | 6.2만 |
|---|
| 2026.04.13 | ₩29,945 | ₩30,145 | ₩28,633 | ₩29,797 | -0.49% | 18.4만 |
|---|
| 2026.04.10 | ₩30,306 | ₩30,400 | ₩29,784 | ₩29,971 | -1.10% | 7.1만 |
|---|
| 2026.04.09 | ₩29,409 | ₩30,279 | ₩29,289 | ₩30,105 | +2.37% | 13만 |
|---|
| 2026.04.08 | ₩29,316 | ₩30,239 | ₩29,316 | ₩29,717 | +1.37% | 16.8만 |
|---|
| 2026.04.07 | ₩28,125 | ₩28,526 | ₩27,121 | ₩28,058 | -0.24% | 20.4만 |
|---|
| 2026.04.06 | ₩27,724 | ₩28,219 | ₩27,523 | ₩28,138 | +1.50% | 7.8만 |
|---|
| 2026.04.02 | ₩28,152 | ₩28,299 | ₩27,536 | ₩27,871 | -1.00% | 19.9만 |
|---|
| 2026.04.01 | ₩28,152 | ₩28,995 | ₩28,138 | ₩28,620 | +1.66% | 14만 |
|---|
| 2026.03.31 | ₩28,647 | ₩29,115 | ₩27,964 | ₩28,339 | -1.07% | 16.2만 |
|---|
| 2026.03.30 | ₩28,821 | ₩29,276 | ₩27,938 | ₩28,152 | -2.32% | 10.5만 |
|---|
| 2026.03.27 | ₩28,500 | ₩28,928 | ₩28,125 | ₩28,500 | 0.00% | 14.9만 |
|---|
| 2026.03.26 | ₩27,991 | ₩28,794 | ₩27,991 | ₩28,580 | +2.10% | 11.5만 |
|---|
| 2026.03.25 | ₩28,018 | ₩28,567 | ₩27,389 | ₩28,419 | +1.43% | 30.2만 |
|---|
| 2026.03.24 | ₩27,777 | ₩28,366 | ₩27,416 | ₩27,683 | -0.34% | 19.5만 |
|---|
| 2026.03.23 | ₩28,553 | ₩29,008 | ₩28,178 | ₩28,178 | -1.31% | 14.6만 |
|---|
| 2026.03.20 | ₩28,259 | ₩28,727 | ₩27,496 | ₩27,831 | -1.52% | 33만 |
|---|
| 2026.03.19 | ₩28,379 | ₩28,674 | ₩27,282 | ₩28,259 | -0.42% | 38.9만 |
|---|
| 2026.03.18 | ₩29,236 | ₩29,650 | ₩28,500 | ₩28,526 | -2.43% | 12.6만 |
|---|
| 2026.03.17 | ₩29,155 | ₩29,637 | ₩28,740 | ₩29,343 | +0.64% | 18.4만 |
|---|
| 2026.03.16 | ₩29,088 | ₩29,543 | ₩28,901 | ₩28,955 | -0.46% | 10.3만 |
|---|
| 2026.03.13 | ₩28,968 | ₩29,236 | ₩28,446 | ₩28,727 | -0.83% | 9.7만 |
|---|
| 2026.03.12 | ₩28,781 | ₩29,383 | ₩28,567 | ₩28,847 | +0.23% | 16.1만 |
|---|
| 2026.03.11 | ₩29,316 | ₩29,797 | ₩28,714 | ₩29,236 | -0.27% | 16.2만 |
|---|
| 2026.03.10 | ₩29,463 | ₩30,252 | ₩29,048 | ₩29,316 | -0.50% | 16.8만 |
|---|
| 2026.03.09 | ₩30,453 | ₩30,453 | ₩28,968 | ₩29,797 | -2.15% | 12.2만 |
|---|
| 2026.03.06 | ₩30,614 | ₩30,814 | ₩29,824 | ₩30,640 | +0.09% | 11.1만 |
|---|
| 2026.03.05 | ₩30,654 | ₩31,350 | ₩30,654 | ₩31,122 | +1.53% | 11.1만 |
|---|
| 2026.03.04 | ₩31,162 | ₩31,416 | ₩30,507 | ₩31,189 | +0.09% | 6.9만 |
|---|
| 2026.03.03 | ₩30,333 | ₩31,055 | ₩30,052 | ₩30,721 | +1.28% | 8만 |
|---|
| 2026.03.02 | ₩31,323 | ₩31,550 | ₩30,734 | ₩31,002 | -1.03% | 8.7만 |
|---|
| 2026.02.27 | ₩31,590 | ₩32,072 | ₩31,216 | ₩31,858 | +0.85% | 5.4만 |
|---|
| 2026.02.26 | ₩32,554 | ₩33,076 | ₩31,898 | ₩31,992 | -1.73% | 7.3만 |
|---|
| 2026.02.25 | ₩33,624 | ₩33,718 | ₩32,019 | ₩32,527 | -3.26% | 11.8만 |
|---|
| 2026.02.24 | ₩34,039 | ₩36,608 | ₩33,423 | ₩33,878 | -0.47% | 11.9만 |
|---|
| 2026.02.23 | ₩34,935 | ₩35,029 | ₩33,410 | ₩33,852 | -3.10% | 6.6만 |
|---|
| 2026.02.20 | ₩34,547 | ₩35,631 | ₩34,106 | ₩35,029 | +1.39% | 8.1만 |
|---|
| 2026.02.19 | ₩34,253 | ₩34,855 | ₩34,092 | ₩34,708 | +1.33% | 5.9만 |
|---|
| 2026.02.18 | ₩34,882 | ₩35,484 | ₩34,387 | ₩34,614 | -0.77% | 4.6만 |
|---|
| 2026.02.17 | ₩34,815 | ₩35,323 | ₩34,079 | ₩35,109 | +0.85% | 7만 |
|---|
| 2026.02.13 | ₩35,002 | ₩35,029 | ₩34,213 | ₩34,708 | -0.84% | 5.9만 |
|---|
| 2026.02.12 | ₩35,564 | ₩35,926 | ₩34,521 | ₩34,909 | -1.84% | 7.4만 |
|---|
| 2026.02.11 | ₩36,233 | ₩36,488 | ₩34,909 | ₩35,230 | -2.77% | 8.6만 |
|---|
| 2026.02.10 | ₩36,100 | ₩37,023 | ₩35,926 | ₩36,153 | +0.15% | 8.7만 |
|---|
| 2026.02.09 | ₩36,207 | ₩36,488 | ₩35,083 | ₩35,564 | -1.77% | 5.4만 |
|---|
| 2026.02.06 | ₩36,140 | ₩36,835 | ₩34,387 | ₩36,541 | +1.11% | 9.3만 |
|---|
| 2026.02.05 | ₩36,207 | ₩36,380 | ₩35,618 | ₩35,899 | -0.85% | 5만 |
|---|
| 2026.02.04 | ₩35,551 | ₩36,327 | ₩35,524 | ₩36,220 | +1.88% | 7.2만 |
|---|
| 2026.02.03 | ₩34,494 | ₩35,645 | ₩34,481 | ₩35,297 | +2.33% | 7.3만 |
|---|
| 2026.02.02 | ₩33,999 | ₩34,869 | ₩33,919 | ₩34,668 | +1.97% | 5만 |
|---|
| 2026.01.30 | ₩33,852 | ₩34,387 | ₩33,450 | ₩33,878 | +0.08% | 5.4만 |
|---|
| 2026.01.29 | ₩33,718 | ₩34,280 | ₩33,651 | ₩34,066 | +1.03% | 7만 |
|---|
| 2026.01.28 | ₩34,534 | ₩34,842 | ₩33,584 | ₩33,745 | -2.29% | 8.7만 |
|---|
| 2026.01.27 | ₩35,310 | ₩35,310 | ₩34,186 | ₩34,521 | -2.24% | 7.6만 |
|---|
| 2026.01.26 | ₩35,270 | ₩35,270 | ₩34,708 | ₩35,029 | -0.68% | 5.2만 |
|---|
| 2026.01.23 | ₩35,738 | ₩36,126 | ₩35,056 | ₩35,163 | -1.61% | 4.2만 |
|---|
| 2026.01.22 | ₩36,220 | ₩36,742 | ₩35,551 | ₩35,872 | -0.96% | 4.9만 |
|---|
| 2026.01.21 | ₩34,828 | ₩36,380 | ₩34,387 | ₩36,220 | +4.00% | 7.8만 |
|---|
| 2026.01.20 | ₩34,387 | ₩34,788 | ₩34,146 | ₩34,360 | -0.08% | 4.6만 |
|---|
| 2026.01.16 | ₩35,203 | ₩35,431 | ₩34,802 | ₩35,216 | +0.04% | 9.2만 |
|---|
| 2026.01.15 | ₩35,364 | ₩35,752 | ₩34,962 | ₩35,350 | -0.04% | 9.6만 |
|---|
| 2026.01.14 | ₩35,604 | ₩36,033 | ₩35,123 | ₩35,390 | -0.60% | 11.1만 |
|---|
| 2026.01.13 | ₩35,083 | ₩35,658 | ₩34,668 | ₩35,578 | +1.41% | 4.1만 |
|---|
| 2026.01.12 | ₩34,240 | ₩35,323 | ₩34,240 | ₩35,083 | +2.46% | 5.8만 |
|---|
| 2026.01.09 | ₩34,360 | ₩34,775 | ₩33,878 | ₩34,628 | +0.78% | 4.8만 |
|---|
| 2026.01.08 | ₩32,474 | ₩34,614 | ₩32,474 | ₩34,293 | +5.60% | 7.1만 |
|---|
| 2026.01.07 | ₩33,156 | ₩33,156 | ₩32,340 | ₩32,795 | -1.09% | 4.6만 |
|---|
| 2026.01.06 | ₩32,300 | ₩33,183 | ₩31,885 | ₩32,969 | +2.07% | 8만 |
|---|
| 2026.01.05 | ₩31,390 | ₩33,223 | ₩31,390 | ₩32,581 | +3.79% | 10.7만 |
|---|
| 2026.01.02 | ₩31,443 | ₩31,938 | ₩31,069 | ₩31,550 | +0.34% | 9.5만 |
|---|
| 2025.12.31 | ₩31,617 | ₩31,657 | ₩31,122 | ₩31,256 | -1.14% | 3.4만 |
|---|
| 2025.12.30 | ₩31,550 | ₩32,099 | ₩31,376 | ₩31,617 | +0.21% | 7.4만 |
|---|
| 2025.12.29 | ₩32,219 | ₩32,246 | ₩31,564 | ₩31,738 | -1.50% | 7만 |
|---|
| 2025.12.26 | ₩31,631 | ₩32,393 | ₩31,577 | ₩32,246 | +1.95% | 8.1만 |
|---|
| 2025.12.24 | ₩31,671 | ₩31,938 | ₩31,577 | ₩31,764 | +0.30% | 5만 |
|---|
| 2025.12.23 | ₩32,045 | ₩32,045 | ₩31,430 | ₩31,751 | -0.92% | 11만 |
|---|
| 2025.12.22 | ₩32,380 | ₩32,634 | ₩32,019 | ₩32,032 | -1.07% | 7.7만 |
|---|
| 2025.12.19 | ₩33,370 | ₩33,464 | ₩32,420 | ₩32,487 | -2.65% | 20.9만 |
|---|
| 2025.12.18 | ₩33,250 | ₩33,678 | ₩32,928 | ₩33,597 | +1.05% | 17.4만 |
|---|
| 2025.12.17 | ₩32,674 | ₩33,544 | ₩32,674 | ₩32,848 | +0.53% | 7.5만 |
|---|
| 2025.12.16 | ₩33,597 | ₩33,812 | ₩32,888 | ₩32,888 | -2.11% | 9.3만 |
|---|
| 2025.12.15 | ₩33,303 | ₩33,517 | ₩32,768 | ₩33,490 | +0.56% | 17.2만 |
|---|
| 2025.12.12 | ₩33,584 | ₩33,611 | ₩32,902 | ₩33,022 | -1.67% | 9만 |
|---|
| 2025.12.11 | ₩33,009 | ₩33,718 | ₩32,527 | ₩33,477 | +1.42% | 10.4만 |
|---|
| 2025.12.10 | ₩31,671 | ₩33,303 | ₩31,631 | ₩32,808 | +3.59% | 20.9만 |
|---|
| 2025.12.09 | ₩31,430 | ₩31,965 | ₩31,430 | ₩31,711 | +0.89% | 6.2만 |
|---|
| 2025.12.08 | ₩32,193 | ₩32,246 | ₩31,524 | ₩31,724 | -1.45% | 11.3만 |
|---|
| 2025.12.05 | ₩32,019 | ₩32,701 | ₩31,069 | ₩31,831 | -0.59% | 5.7만 |
|---|
| 2025.12.04 | ₩32,393 | ₩32,567 | ₩31,871 | ₩32,112 | -0.87% | 8.4만 |
|---|
| 2025.12.03 | ₩32,233 | ₩33,076 | ₩32,233 | ₩32,460 | +0.71% | 7.6만 |
|---|
| 2025.12.02 | ₩32,607 | ₩32,607 | ₩31,912 | ₩32,059 | -1.68% | 7.6만 |
|---|
| 2025.12.01 | ₩31,537 | ₩33,250 | ₩31,537 | ₩32,487 | +3.01% | 26.6만 |
|---|
| 2025.11.28 | ₩32,607 | ₩32,607 | ₩31,711 | ₩31,845 | -2.34% | 5만 |
|---|
| 2025.11.26 | ₩32,059 | ₩32,728 | ₩31,978 | ₩32,313 | +0.79% | 8.9만 |
|---|
| 2025.11.25 | ₩30,774 | ₩32,366 | ₩30,774 | ₩32,353 | +5.13% | 10.5만 |
|---|
| 2025.11.24 | ₩30,774 | ₩31,162 | ₩30,400 | ₩30,948 | +0.57% | 11.3만 |
|---|
| 2025.11.21 | ₩30,159 | ₩31,269 | ₩30,038 | ₩31,015 | +2.84% | 9.8만 |
|---|
| 2025.11.20 | ₩30,132 | ₩30,547 | ₩29,771 | ₩29,878 | -0.84% | 13만 |
|---|
| 2025.11.19 | ₩30,132 | ₩30,574 | ₩29,891 | ₩29,945 | -0.62% | 9.9만 |
|---|
| 2025.11.18 | ₩29,731 | ₩30,038 | ₩29,343 | ₩29,784 | +0.18% | 10만 |
|---|
| 2025.11.17 | ₩29,971 | ₩30,533 | ₩29,797 | ₩30,025 | +0.18% | 21만 |
|---|
| 2025.11.14 | ₩30,560 | ₩30,694 | ₩29,971 | ₩30,186 | -1.23% | 12.4만 |
|---|
| 2025.11.13 | ₩30,493 | ₩30,975 | ₩30,172 | ₩30,707 | +0.70% | 20.4만 |
|---|
| 2025.11.12 | ₩30,346 | ₩30,855 | ₩30,346 | ₩30,574 | +0.75% | 8.3만 |
|---|
| 2025.11.11 | ₩30,212 | ₩31,055 | ₩29,744 | ₩30,239 | +0.09% | 9.4만 |
|---|
| 2025.11.10 | ₩29,918 | ₩30,266 | ₩29,624 | ₩30,012 | +0.31% | 12만 |
|---|
| 2025.11.07 | ₩29,985 | ₩30,293 | ₩29,276 | ₩29,383 | -2.01% | 10.6만 |
|---|
| 2025.11.06 | ₩30,681 | ₩31,015 | ₩29,918 | ₩29,958 | -2.35% | 11.7만 |
|---|
| 2025.11.05 | ₩30,012 | ₩31,323 | ₩30,012 | ₩31,015 | +3.34% | 15.9만 |
|---|
| 2025.11.04 | ₩29,610 | ₩30,614 | ₩29,610 | ₩30,065 | +1.54% | 16.8만 |
|---|
| 2025.11.03 | ₩29,302 | ₩30,895 | ₩28,968 | ₩30,413 | +3.79% | 24.4만 |
|---|
| 2025.10.31 | ₩29,035 | ₩30,828 | ₩28,874 | ₩29,182 | +0.51% | 15.7만 |
|---|
| 2025.10.30 | ₩29,236 | ₩31,216 | ₩28,901 | ₩28,968 | -0.92% | 14.9만 |
|---|
| 2025.10.29 | ₩27,831 | ₩28,138 | ₩26,840 | ₩27,055 | -2.79% | 11만 |
|---|
| 2025.10.28 | ₩27,135 | ₩28,071 | ₩27,135 | ₩27,831 | +2.56% | 9.8만 |
|---|
| 2025.10.27 | ₩27,469 | ₩28,286 | ₩27,322 | ₩27,322 | -0.54% | 8.5만 |
|---|
| 2025.10.24 | ₩27,443 | ₩27,737 | ₩27,215 | ₩27,349 | -0.34% | 6.1만 |
|---|
| 2025.10.23 | ₩27,349 | ₩27,576 | ₩26,974 | ₩27,188 | -0.59% | 7.7만 |
|---|
| 2025.10.22 | ₩27,121 | ₩27,469 | ₩26,907 | ₩27,121 | 0.00% | 10.2만 |
|---|
| 2025.10.21 | ₩26,934 | ₩27,630 | ₩26,881 | ₩27,148 | +0.79% | 9만 |
|---|
| 2025.10.20 | ₩27,121 | ₩27,496 | ₩26,881 | ₩27,014 | -0.39% | 7.9만 |
|---|
| 2025.10.17 | ₩27,001 | ₩27,509 | ₩26,827 | ₩26,867 | -0.50% | 11.8만 |
|---|
| 2025.10.16 | ₩27,670 | ₩27,844 | ₩26,948 | ₩26,961 | -2.56% | 12.4만 |
|---|
| 2025.10.15 | ₩27,536 | ₩28,112 | ₩27,362 | ₩27,710 | +0.63% | 13.4만 |
|---|
| 2025.10.14 | ₩26,760 | ₩27,683 | ₩26,760 | ₩27,376 | +2.30% | 10.7만 |
|---|
| 2025.10.13 | ₩27,148 | ₩27,402 | ₩26,774 | ₩26,921 | -0.84% | 11.7만 |
|---|
| 2025.10.10 | ₩27,175 | ₩27,590 | ₩26,613 | ₩26,747 | -1.58% | 12.2만 |
|---|