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 | ₩36,629 | ₩36,776 | ₩36,468 | ₩36,495 | -0.37% | 7.2만 |
| 2026.10.08 | ₩36,763 | ₩37,098 | ₩36,321 | ₩36,830 | +0.18% | 10.4만 |
| 2026.10.07 | ₩37,044 | ₩37,191 | ₩36,736 | ₩36,736 | -0.83% | 8만 |
| 2026.10.06 | ₩37,419 | ₩37,553 | ₩36,990 | ₩37,379 | -0.11% | 7.1만 |
| 2026.10.05 | ₩36,803 | ₩37,459 | ₩36,575 | ₩37,339 | +1.46% | 11.6만 |
| 2026.10.02 | ₩37,325 | ₩37,446 | ₩36,683 | ₩36,816 | -1.36% | 11.2만 |
| 2026.10.01 | ₩37,044 | ₩37,231 | ₩36,160 | ₩36,709 | -0.90% | 14.1만 |
| 2026.09.30 | ₩36,977 | ₩37,298 | ₩36,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,044 |
| +0.18% |
| 10.9만 |
| 2026.09.29 | ₩37,138 | ₩37,472 | ₩36,763 | ₩36,816 | -0.87% | 11.3만 |
|---|
| 2026.09.28 | ₩37,325 | ₩37,553 | ₩36,897 | ₩37,258 | -0.18% | 11.1만 |
|---|
| 2026.09.25 | ₩37,111 | ₩37,593 | ₩36,790 | ₩37,419 | +0.83% | 9.3만 |
|---|
| 2026.09.24 | ₩37,151 | ₩37,352 | ₩36,669 | ₩37,138 | -0.04% | 13만 |
|---|
| 2026.09.23 | ₩37,459 | ₩37,847 | ₩36,790 | ₩36,816 | -1.72% | 12.1만 |
|---|
| 2026.09.22 | ₩37,727 | ₩38,570 | ₩37,606 | ₩37,847 | +0.32% | 21.8만 |
|---|
| 2026.09.21 | ₩36,736 | ₩37,646 | ₩36,589 | ₩37,044 | +0.84% | 13.2만 |
|---|
| 2026.09.18 | ₩36,268 | ₩36,629 | ₩36,120 | ₩36,522 | +0.70% | 29.2만 |
|---|
| 2026.09.17 | ₩36,937 | ₩37,057 | ₩36,428 | ₩36,482 | -1.23% | 7.7만 |
|---|
| 2026.09.16 | ₩36,562 | ₩36,964 | ₩36,160 | ₩36,535 | -0.07% | 9만 |
|---|
| 2026.09.15 | ₩37,138 | ₩37,178 | ₩36,549 | ₩36,575 | -1.51% | 9만 |
|---|
| 2026.09.14 | ₩36,750 | ₩37,432 | ₩36,549 | ₩37,258 | +1.38% | 10.8만 |
|---|
| 2026.09.11 | ₩36,736 | ₩37,165 | ₩36,642 | ₩36,950 | +0.58% | 8.3만 |
|---|
| 2026.09.10 | ₩36,509 | ₩36,683 | ₩36,134 | ₩36,562 | +0.15% | 10.4만 |
|---|
| 2026.09.09 | ₩37,165 | ₩37,446 | ₩36,602 | ₩36,723 | -1.19% | 11.6만 |
|---|
| 2026.09.08 | ₩37,941 | ₩37,941 | ₩37,151 | ₩37,499 | -1.16% | 9.3만 |
|---|
| 2026.09.04 | ₩37,004 | ₩38,329 | ₩37,004 | ₩38,236 | +3.33% | 10.7만 |
|---|
| 2026.09.03 | ₩37,312 | ₩38,062 | ₩36,910 | ₩36,977 | -0.90% | 10.7만 |
|---|
| 2026.09.02 | ₩36,669 | ₩37,874 | ₩36,549 | ₩37,352 | +1.86% | 14.5만 |
|---|
| 2026.09.01 | ₩36,227 | ₩36,696 | ₩35,598 | ₩36,401 | +0.48% | 19.5만 |
|---|
| 2026.08.31 | ₩37,044 | ₩37,044 | ₩35,799 | ₩36,509 | -1.45% | 23.6만 |
|---|
| 2026.08.28 | ₩37,004 | ₩37,339 | ₩36,602 | ₩36,629 | -1.01% | 11.1만 |
|---|
| 2026.08.27 | ₩36,348 | ₩36,964 | ₩35,839 | ₩36,656 | +0.85% | 11만 |
|---|
| 2026.08.26 | ₩36,535 | ₩36,723 | ₩35,745 | ₩36,495 | -0.11% | 14.7만 |
|---|
| 2026.08.25 | ₩36,669 | ₩36,669 | ₩35,933 | ₩36,468 | -0.55% | 11만 |
|---|
| 2026.08.24 | ₩36,910 | ₩37,379 | ₩36,709 | ₩36,924 | +0.04% | 13.7만 |
|---|
| 2026.08.21 | ₩36,723 | ₩37,017 | ₩36,388 | ₩36,656 | -0.18% | 8.1만 |
|---|
| 2026.08.20 | ₩37,486 | ₩37,486 | ₩36,388 | ₩36,763 | -1.93% | 15.8만 |
|---|
| 2026.08.19 | ₩38,075 | ₩38,329 | ₩37,606 | ₩37,847 | -0.60% | 8.7만 |
|---|
| 2026.08.18 | ₩37,700 | ₩38,624 | ₩37,472 | ₩37,941 | +0.64% | 7.9만 |
|---|
| 2026.08.17 | ₩38,035 | ₩38,102 | ₩37,325 | ₩38,075 | +0.11% | 10.6만 |
|---|
| 2026.08.14 | ₩38,503 | ₩38,610 | ₩37,968 | ₩38,543 | +0.10% | 9.3만 |
|---|
| 2026.08.13 | ₩38,249 | ₩38,825 | ₩38,195 | ₩38,664 | +1.09% | 11.2만 |
|---|
| 2026.08.12 | ₩38,262 | ₩38,262 | ₩37,057 | ₩37,887 | -0.98% | 9.1만 |
|---|
| 2026.08.11 | ₩38,677 | ₩39,534 | ₩38,048 | ₩38,048 | -1.63% | 40.6만 |
|---|
| 2026.08.10 | ₩39,106 | ₩39,936 | ₩38,182 | ₩38,758 | -0.89% | 11.3만 |
|---|
| 2026.08.07 | ₩38,691 | ₩39,494 | ₩38,530 | ₩38,945 | +0.66% | 12.3만 |
|---|
| 2026.08.06 | ₩39,025 | ₩39,708 | ₩38,222 | ₩38,677 | -0.89% | 14.1만 |
|---|
| 2026.08.05 | ₩38,825 | ₩39,066 | ₩36,990 | ₩38,637 | -0.48% | 26.5만 |
|---|
| 2026.08.04 | ₩35,424 | ₩39,280 | ₩35,424 | ₩37,861 | +6.88% | 43.4만 |
|---|
| 2026.08.03 | ₩33,577 | ₩34,581 | ₩33,349 | ₩34,567 | +2.95% | 10만 |
|---|
| 2026.07.31 | ₩33,550 | ₩33,550 | ₩32,813 | ₩32,988 | -1.68% | 5만 |
|---|
| 2026.07.30 | ₩34,755 | ₩34,848 | ₩33,376 | ₩33,510 | -3.58% | 10.5만 |
|---|
| 2026.07.29 | ₩34,982 | ₩35,049 | ₩34,259 | ₩34,741 | -0.69% | 7.3만 |
|---|
| 2026.07.28 | ₩33,804 | ₩35,143 | ₩33,804 | ₩35,009 | +3.56% | 14.3만 |
|---|
| 2026.07.27 | ₩33,644 | ₩34,112 | ₩33,577 | ₩33,764 | +0.36% | 11.2만 |
|---|
| 2026.07.24 | ₩33,148 | ₩33,885 | ₩32,412 | ₩33,349 | +0.61% | 8만 |
|---|
| 2026.07.23 | ₩33,523 | ₩34,112 | ₩32,291 | ₩33,081 | -1.32% | 13.3만 |
|---|
| 2026.07.22 | ₩34,313 | ₩34,326 | ₩33,028 | ₩33,951 | -1.05% | 7만 |
|---|
| 2026.07.21 | ₩34,005 | ₩34,246 | ₩33,844 | ₩34,206 | +0.59% | 5.5만 |
|---|
| 2026.07.20 | ₩34,581 | ₩34,581 | ₩33,496 | ₩34,072 | -1.47% | 9.8만 |
|---|
| 2026.07.17 | ₩34,942 | ₩35,237 | ₩34,032 | ₩34,313 | -1.80% | 10.7만 |
|---|
| 2026.07.16 | ₩34,474 | ₩35,478 | ₩34,219 | ₩35,116 | +1.86% | 17.4만 |
|---|
| 2026.07.15 | ₩33,644 | ₩34,915 | ₩33,523 | ₩34,353 | +2.11% | 12.3만 |
|---|
| 2026.07.14 | ₩33,590 | ₩33,804 | ₩32,947 | ₩33,724 | +0.40% | 6.3만 |
|---|
| 2026.07.13 | ₩33,710 | ₩34,192 | ₩33,496 | ₩33,496 | -0.64% | 8.3만 |
|---|
| 2026.07.10 | ₩33,777 | ₩34,273 | ₩33,563 | ₩33,603 | -0.52% | 6만 |
|---|
| 2026.07.09 | ₩33,014 | ₩33,617 | ₩32,559 | ₩33,590 | +1.74% | 6.3만 |
|---|
| 2026.07.08 | ₩33,242 | ₩33,898 | ₩32,573 | ₩32,921 | -0.97% | 6만 |
|---|
| 2026.07.07 | ₩33,737 | ₩34,072 | ₩33,041 | ₩33,630 | -0.32% | 6.5만 |
|---|
| 2026.07.06 | ₩33,670 | ₩34,219 | ₩32,947 | ₩33,536 | -0.40% | 11.8만 |
|---|
| 2026.07.02 | ₩33,885 | ₩34,112 | ₩33,336 | ₩33,429 | -1.34% | 5.5만 |
|---|
| 2026.07.01 | ₩33,965 | ₩34,393 | ₩33,670 | ₩34,059 | +0.28% | 8.3만 |
|---|
| 2026.06.30 | ₩34,005 | ₩34,233 | ₩33,617 | ₩34,179 | +0.51% | 7.4만 |
|---|
| 2026.06.29 | ₩34,648 | ₩34,648 | ₩33,510 | ₩34,112 | -1.55% | 10.7만 |
|---|
| 2026.06.26 | ₩33,644 | ₩34,715 | ₩33,362 | ₩34,554 | +2.71% | 40.1만 |
|---|
| 2026.06.25 | ₩34,045 | ₩34,326 | ₩33,215 | ₩33,657 | -1.14% | 13.9만 |
|---|
| 2026.06.24 | ₩33,255 | ₩34,701 | ₩32,880 | ₩34,045 | +2.38% | 17.6만 |
|---|
| 2026.06.23 | ₩31,595 | ₩33,135 | ₩31,595 | ₩33,108 | +4.79% | 8.6만 |
|---|
| 2026.06.22 | ₩32,318 | ₩32,854 | ₩32,265 | ₩32,345 | +0.08% | 7.9만 |
|---|
| 2026.06.18 | ₩32,091 | ₩33,108 | ₩32,091 | ₩32,586 | +1.54% | 18.6만 |
|---|
| 2026.06.17 | ₩31,702 | ₩32,894 | ₩31,595 | ₩31,836 | +0.42% | 15.8만 |
|---|
| 2026.06.16 | ₩31,890 | ₩32,184 | ₩31,086 | ₩31,568 | -1.01% | 6.5만 |
|---|
| 2026.06.15 | ₩32,077 | ₩32,666 | ₩31,662 | ₩31,716 | -1.13% | 7.4만 |
|---|
| 2026.06.12 | ₩32,131 | ₩32,465 | ₩31,756 | ₩31,769 | -1.13% | 10.5만 |
|---|
| 2026.06.11 | ₩31,635 | ₩32,358 | ₩31,153 | ₩32,117 | +1.52% | 10.3만 |
|---|
| 2026.06.10 | ₩31,461 | ₩31,783 | ₩31,140 | ₩31,314 | -0.47% | 7.9만 |
|---|
| 2026.06.09 | ₩30,497 | ₩31,408 | ₩30,497 | ₩31,234 | +2.41% | 6.7만 |
|---|
| 2026.06.08 | ₩30,297 | ₩30,591 | ₩30,056 | ₩30,136 | -0.53% | 7.3만 |
|---|
| 2026.06.05 | ₩30,578 | ₩30,591 | ₩30,042 | ₩30,297 | -0.92% | 6.1만 |
|---|
| 2026.06.04 | ₩30,551 | ₩30,779 | ₩30,082 | ₩30,538 | -0.04% | 8.8만 |
|---|
| 2026.06.03 | ₩30,297 | ₩30,457 | ₩29,989 | ₩30,163 | -0.44% | 8.9만 |
|---|
| 2026.06.02 | ₩30,283 | ₩30,953 | ₩30,109 | ₩30,578 | +0.97% | 6만 |
|---|
| 2026.06.01 | ₩30,444 | ₩30,605 | ₩29,774 | ₩30,497 | +0.18% | 8.8만 |
|---|
| 2026.05.29 | ₩32,091 | ₩32,091 | ₩31,033 | ₩31,046 | -3.25% | 8.4만 |
|---|
| 2026.05.28 | ₩31,876 | ₩32,318 | ₩31,542 | ₩31,890 | +0.04% | 9.3만 |
|---|
| 2026.05.27 | ₩31,086 | ₩32,238 | ₩30,457 | ₩31,729 | +2.07% | 8.5만 |
|---|
| 2026.05.26 | ₩30,189 | ₩30,899 | ₩29,815 | ₩30,792 | +2.00% | 9.4만 |
|---|
| 2026.05.22 | ₩29,828 | ₩30,123 | ₩29,279 | ₩29,922 | +0.31% | 7.3만 |
|---|
| 2026.05.21 | ₩28,931 | ₩29,882 | ₩28,596 | ₩29,788 | +2.96% | 11.8만 |
|---|
| 2026.05.20 | ₩28,396 | ₩29,319 | ₩28,262 | ₩29,185 | +2.78% | 9.2만 |
|---|
| 2026.05.19 | ₩27,806 | ₩28,529 | ₩27,499 | ₩28,409 | +2.17% | 7.7만 |
|---|
| 2026.05.18 | ₩27,619 | ₩28,998 | ₩27,619 | ₩28,369 | +2.71% | 12.4만 |
|---|
| 2026.05.15 | ₩27,753 | ₩28,114 | ₩27,472 | ₩27,860 | +0.39% | 10.1만 |
|---|
| 2026.05.14 | ₩27,525 | ₩28,101 | ₩26,990 | ₩28,007 | +1.75% | 8만 |
|---|
| 2026.05.13 | ₩27,458 | ₩27,699 | ₩26,909 | ₩27,485 | +0.10% | 11.8만 |
|---|
| 2026.05.12 | ₩28,529 | ₩28,529 | ₩27,673 | ₩27,713 | -2.86% | 10.5만 |
|---|
| 2026.05.11 | ₩29,841 | ₩29,841 | ₩28,449 | ₩28,462 | -4.62% | 10.3만 |
|---|
| 2026.05.08 | ₩29,011 | ₩30,123 | ₩28,583 | ₩29,721 | +2.45% | 10.4만 |
|---|
| 2026.05.07 | ₩29,145 | ₩29,935 | ₩28,784 | ₩29,118 | -0.09% | 7.7만 |
|---|
| 2026.05.06 | ₩27,177 | ₩29,627 | ₩27,177 | ₩29,078 | +7.00% | 11.8만 |
|---|
| 2026.05.05 | ₩28,235 | ₩29,882 | ₩27,110 | ₩27,110 | -3.98% | 19만 |
|---|
| 2026.05.04 | ₩28,918 | ₩30,712 | ₩27,565 | ₩27,565 | -4.68% | 10.9만 |
|---|
| 2026.05.01 | ₩29,507 | ₩29,654 | ₩29,092 | ₩29,105 | -1.36% | 7만 |
|---|
| 2026.04.30 | ₩29,319 | ₩30,163 | ₩29,105 | ₩29,641 | +1.10% | 8.7만 |
|---|
| 2026.04.29 | ₩29,480 | ₩29,667 | ₩28,837 | ₩29,185 | -1.00% | 5.5만 |
|---|
| 2026.04.28 | ₩30,524 | ₩30,524 | ₩29,453 | ₩29,895 | -2.06% | 5.1만 |
|---|
| 2026.04.27 | ₩30,203 | ₩30,658 | ₩30,176 | ₩30,350 | +0.49% | 5.8만 |
|---|
| 2026.04.24 | ₩30,323 | ₩30,712 | ₩30,323 | ₩30,404 | +0.26% | 3.7만 |
|---|
| 2026.04.23 | ₩30,497 | ₩30,886 | ₩30,123 | ₩30,497 | 0.00% | 4.9만 |
|---|
| 2026.04.22 | ₩31,180 | ₩31,528 | ₩30,524 | ₩30,618 | -1.80% | 5.8만 |
|---|
| 2026.04.21 | ₩31,461 | ₩31,742 | ₩30,979 | ₩31,073 | -1.23% | 5.3만 |
|---|
| 2026.04.20 | ₩31,180 | ₩31,689 | ₩30,511 | ₩31,301 | +0.39% | 6.6만 |
|---|
| 2026.04.17 | ₩30,792 | ₩31,689 | ₩30,792 | ₩31,167 | +1.22% | 8.7만 |
|---|
| 2026.04.16 | ₩30,029 | ₩30,457 | ₩29,694 | ₩30,270 | +0.80% | 9.7만 |
|---|
| 2026.04.15 | ₩30,136 | ₩30,216 | ₩29,654 | ₩30,189 | +0.18% | 5.4만 |
|---|
| 2026.04.14 | ₩29,761 | ₩30,417 | ₩29,641 | ₩30,136 | +1.26% | 6.2만 |
|---|
| 2026.04.13 | ₩29,962 | ₩30,163 | ₩28,650 | ₩29,815 | -0.49% | 18.4만 |
|---|
| 2026.04.10 | ₩30,323 | ₩30,417 | ₩29,801 | ₩29,989 | -1.10% | 7.1만 |
|---|
| 2026.04.09 | ₩29,426 | ₩30,297 | ₩29,306 | ₩30,123 | +2.37% | 13만 |
|---|
| 2026.04.08 | ₩29,333 | ₩30,256 | ₩29,333 | ₩29,734 | +1.37% | 16.8만 |
|---|
| 2026.04.07 | ₩28,141 | ₩28,543 | ₩27,137 | ₩28,074 | -0.24% | 20.4만 |
|---|
| 2026.04.06 | ₩27,740 | ₩28,235 | ₩27,539 | ₩28,155 | +1.50% | 7.8만 |
|---|
| 2026.04.02 | ₩28,168 | ₩28,315 | ₩27,552 | ₩27,887 | -1.00% | 19.9만 |
|---|
| 2026.04.01 | ₩28,168 | ₩29,011 | ₩28,155 | ₩28,637 | +1.66% | 14만 |
|---|
| 2026.03.31 | ₩28,663 | ₩29,132 | ₩27,981 | ₩28,355 | -1.07% | 16.2만 |
|---|
| 2026.03.30 | ₩28,837 | ₩29,293 | ₩27,954 | ₩28,168 | -2.32% | 10.5만 |
|---|
| 2026.03.27 | ₩28,516 | ₩28,944 | ₩28,141 | ₩28,516 | 0.00% | 14.9만 |
|---|
| 2026.03.26 | ₩28,007 | ₩28,811 | ₩28,007 | ₩28,596 | +2.10% | 11.5만 |
|---|
| 2026.03.25 | ₩28,034 | ₩28,583 | ₩27,405 | ₩28,436 | +1.43% | 30.2만 |
|---|
| 2026.03.24 | ₩27,793 | ₩28,382 | ₩27,432 | ₩27,699 | -0.34% | 19.5만 |
|---|
| 2026.03.23 | ₩28,570 | ₩29,025 | ₩28,195 | ₩28,195 | -1.31% | 14.6만 |
|---|
| 2026.03.20 | ₩28,275 | ₩28,744 | ₩27,512 | ₩27,847 | -1.52% | 33만 |
|---|
| 2026.03.19 | ₩28,396 | ₩28,690 | ₩27,298 | ₩28,275 | -0.42% | 38.9만 |
|---|
| 2026.03.18 | ₩29,252 | ₩29,667 | ₩28,516 | ₩28,543 | -2.43% | 12.6만 |
|---|
| 2026.03.17 | ₩29,172 | ₩29,654 | ₩28,757 | ₩29,359 | +0.64% | 18.4만 |
|---|
| 2026.03.16 | ₩29,105 | ₩29,560 | ₩28,918 | ₩28,971 | -0.46% | 10.3만 |
|---|
| 2026.03.13 | ₩28,985 | ₩29,252 | ₩28,462 | ₩28,744 | -0.83% | 9.7만 |
|---|
| 2026.03.12 | ₩28,797 | ₩29,400 | ₩28,583 | ₩28,864 | +0.23% | 16.1만 |
|---|
| 2026.03.11 | ₩29,333 | ₩29,815 | ₩28,730 | ₩29,252 | -0.27% | 16.2만 |
|---|
| 2026.03.10 | ₩29,480 | ₩30,270 | ₩29,065 | ₩29,333 | -0.50% | 16.8만 |
|---|
| 2026.03.09 | ₩30,471 | ₩30,471 | ₩28,985 | ₩29,815 | -2.15% | 12.2만 |
|---|
| 2026.03.06 | ₩30,631 | ₩30,832 | ₩29,841 | ₩30,658 | +0.09% | 11.1만 |
|---|
| 2026.03.05 | ₩30,671 | ₩31,368 | ₩30,671 | ₩31,140 | +1.53% | 11.1만 |
|---|
| 2026.03.04 | ₩31,180 | ₩31,435 | ₩30,524 | ₩31,207 | +0.09% | 6.9만 |
|---|
| 2026.03.03 | ₩30,350 | ₩31,073 | ₩30,069 | ₩30,738 | +1.28% | 8만 |
|---|
| 2026.03.02 | ₩31,341 | ₩31,568 | ₩30,752 | ₩31,020 | -1.03% | 8.7만 |
|---|
| 2026.02.27 | ₩31,609 | ₩32,091 | ₩31,234 | ₩31,876 | +0.85% | 5.4만 |
|---|
| 2026.02.26 | ₩32,573 | ₩33,095 | ₩31,917 | ₩32,010 | -1.73% | 7.3만 |
|---|
| 2026.02.25 | ₩33,644 | ₩33,737 | ₩32,037 | ₩32,546 | -3.26% | 11.8만 |
|---|
| 2026.02.24 | ₩34,059 | ₩36,629 | ₩33,443 | ₩33,898 | -0.47% | 11.9만 |
|---|
| 2026.02.23 | ₩34,956 | ₩35,049 | ₩33,429 | ₩33,871 | -3.10% | 6.6만 |
|---|
| 2026.02.20 | ₩34,567 | ₩35,652 | ₩34,126 | ₩35,049 | +1.39% | 8.1만 |
|---|
| 2026.02.19 | ₩34,273 | ₩34,875 | ₩34,112 | ₩34,728 | +1.33% | 5.9만 |
|---|
| 2026.02.18 | ₩34,902 | ₩35,504 | ₩34,407 | ₩34,634 | -0.77% | 4.6만 |
|---|
| 2026.02.17 | ₩34,835 | ₩35,344 | ₩34,099 | ₩35,130 | +0.85% | 7만 |
|---|
| 2026.02.13 | ₩35,022 | ₩35,049 | ₩34,233 | ₩34,728 | -0.84% | 5.9만 |
|---|
| 2026.02.12 | ₩35,585 | ₩35,946 | ₩34,541 | ₩34,929 | -1.84% | 7.4만 |
|---|
| 2026.02.11 | ₩36,254 | ₩36,509 | ₩34,929 | ₩35,250 | -2.77% | 8.6만 |
|---|
| 2026.02.10 | ₩36,120 | ₩37,044 | ₩35,946 | ₩36,174 | +0.15% | 8.7만 |
|---|
| 2026.02.09 | ₩36,227 | ₩36,509 | ₩35,103 | ₩35,585 | -1.77% | 5.4만 |
|---|
| 2026.02.06 | ₩36,160 | ₩36,857 | ₩34,407 | ₩36,562 | +1.11% | 9.3만 |
|---|
| 2026.02.05 | ₩36,227 | ₩36,401 | ₩35,638 | ₩35,919 | -0.85% | 5만 |
|---|
| 2026.02.04 | ₩35,571 | ₩36,348 | ₩35,545 | ₩36,241 | +1.88% | 7.2만 |
|---|
| 2026.02.03 | ₩34,514 | ₩35,665 | ₩34,500 | ₩35,317 | +2.33% | 7.3만 |
|---|
| 2026.02.02 | ₩34,018 | ₩34,889 | ₩33,938 | ₩34,688 | +1.97% | 5만 |
|---|
| 2026.01.30 | ₩33,871 | ₩34,407 | ₩33,470 | ₩33,898 | +0.08% | 5.4만 |
|---|
| 2026.01.29 | ₩33,737 | ₩34,300 | ₩33,670 | ₩34,085 | +1.03% | 7만 |
|---|
| 2026.01.28 | ₩34,554 | ₩34,862 | ₩33,603 | ₩33,764 | -2.29% | 8.7만 |
|---|
| 2026.01.27 | ₩35,330 | ₩35,330 | ₩34,206 | ₩34,541 | -2.24% | 7.6만 |
|---|
| 2026.01.26 | ₩35,290 | ₩35,290 | ₩34,728 | ₩35,049 | -0.68% | 5.2만 |
|---|
| 2026.01.23 | ₩35,759 | ₩36,147 | ₩35,076 | ₩35,183 | -1.61% | 4.2만 |
|---|
| 2026.01.22 | ₩36,241 | ₩36,763 | ₩35,571 | ₩35,893 | -0.96% | 4.9만 |
|---|
| 2026.01.21 | ₩34,848 | ₩36,401 | ₩34,407 | ₩36,241 | +4.00% | 7.8만 |
|---|
| 2026.01.20 | ₩34,407 | ₩34,808 | ₩34,166 | ₩34,380 | -0.08% | 4.6만 |
|---|
| 2026.01.16 | ₩35,223 | ₩35,451 | ₩34,822 | ₩35,237 | +0.04% | 9.2만 |
|---|
| 2026.01.15 | ₩35,384 | ₩35,772 | ₩34,982 | ₩35,371 | -0.04% | 9.6만 |
|---|
| 2026.01.14 | ₩35,625 | ₩36,053 | ₩35,143 | ₩35,411 | -0.60% | 11.1만 |
|---|
| 2026.01.13 | ₩35,103 | ₩35,678 | ₩34,688 | ₩35,598 | +1.41% | 4.1만 |
|---|
| 2026.01.12 | ₩34,259 | ₩35,344 | ₩34,259 | ₩35,103 | +2.46% | 5.8만 |
|---|
| 2026.01.09 | ₩34,380 | ₩34,795 | ₩33,898 | ₩34,648 | +0.78% | 4.8만 |
|---|
| 2026.01.08 | ₩32,492 | ₩34,634 | ₩32,492 | ₩34,313 | +5.60% | 7.1만 |
|---|
| 2026.01.07 | ₩33,175 | ₩33,175 | ₩32,358 | ₩32,813 | -1.09% | 4.6만 |
|---|
| 2026.01.06 | ₩32,318 | ₩33,202 | ₩31,903 | ₩32,988 | +2.07% | 8만 |
|---|
| 2026.01.05 | ₩31,408 | ₩33,242 | ₩31,408 | ₩32,599 | +3.79% | 10.7만 |
|---|
| 2026.01.02 | ₩31,461 | ₩31,957 | ₩31,086 | ₩31,568 | +0.34% | 9.5만 |
|---|
| 2025.12.31 | ₩31,635 | ₩31,676 | ₩31,140 | ₩31,274 | -1.14% | 3.4만 |
|---|
| 2025.12.30 | ₩31,568 | ₩32,117 | ₩31,394 | ₩31,635 | +0.21% | 7.4만 |
|---|
| 2025.12.29 | ₩32,238 | ₩32,265 | ₩31,582 | ₩31,756 | -1.50% | 7만 |
|---|
| 2025.12.26 | ₩31,649 | ₩32,412 | ₩31,595 | ₩32,265 | +1.95% | 8.1만 |
|---|
| 2025.12.24 | ₩31,689 | ₩31,957 | ₩31,595 | ₩31,783 | +0.30% | 5만 |
|---|
| 2025.12.23 | ₩32,064 | ₩32,064 | ₩31,448 | ₩31,769 | -0.92% | 11만 |
|---|
| 2025.12.22 | ₩32,398 | ₩32,653 | ₩32,037 | ₩32,050 | -1.07% | 7.7만 |
|---|
| 2025.12.19 | ₩33,389 | ₩33,483 | ₩32,439 | ₩32,506 | -2.65% | 20.9만 |
|---|
| 2025.12.18 | ₩33,269 | ₩33,697 | ₩32,947 | ₩33,617 | +1.05% | 17.4만 |
|---|
| 2025.12.17 | ₩32,693 | ₩33,563 | ₩32,693 | ₩32,867 | +0.53% | 7.5만 |
|---|
| 2025.12.16 | ₩33,617 | ₩33,831 | ₩32,907 | ₩32,907 | -2.11% | 9.3만 |
|---|
| 2025.12.15 | ₩33,322 | ₩33,536 | ₩32,787 | ₩33,510 | +0.56% | 17.2만 |
|---|
| 2025.12.12 | ₩33,603 | ₩33,630 | ₩32,921 | ₩33,041 | -1.67% | 9만 |
|---|
| 2025.12.11 | ₩33,028 | ₩33,737 | ₩32,546 | ₩33,496 | +1.42% | 10.4만 |
|---|
| 2025.12.10 | ₩31,689 | ₩33,322 | ₩31,649 | ₩32,827 | +3.59% | 20.9만 |
|---|
| 2025.12.09 | ₩31,448 | ₩31,983 | ₩31,448 | ₩31,729 | +0.89% | 6.2만 |
|---|
| 2025.12.08 | ₩32,211 | ₩32,265 | ₩31,542 | ₩31,742 | -1.45% | 11.3만 |
|---|
| 2025.12.05 | ₩32,037 | ₩32,720 | ₩31,086 | ₩31,850 | -0.59% | 5.7만 |
|---|
| 2025.12.04 | ₩32,412 | ₩32,586 | ₩31,890 | ₩32,131 | -0.87% | 8.4만 |
|---|
| 2025.12.03 | ₩32,251 | ₩33,095 | ₩32,251 | ₩32,479 | +0.71% | 7.6만 |
|---|
| 2025.12.02 | ₩32,626 | ₩32,626 | ₩31,930 | ₩32,077 | -1.68% | 7.6만 |
|---|
| 2025.12.01 | ₩31,555 | ₩33,269 | ₩31,555 | ₩32,506 | +3.01% | 26.6만 |
|---|
| 2025.11.28 | ₩32,626 | ₩32,626 | ₩31,729 | ₩31,863 | -2.34% | 5만 |
|---|
| 2025.11.26 | ₩32,077 | ₩32,747 | ₩31,997 | ₩32,332 | +0.79% | 8.9만 |
|---|
| 2025.11.25 | ₩30,792 | ₩32,385 | ₩30,792 | ₩32,372 | +5.13% | 10.5만 |
|---|
| 2025.11.24 | ₩30,792 | ₩31,180 | ₩30,417 | ₩30,966 | +0.57% | 11.3만 |
|---|
| 2025.11.21 | ₩30,176 | ₩31,287 | ₩30,056 | ₩31,033 | +2.84% | 9.8만 |
|---|
| 2025.11.20 | ₩30,149 | ₩30,564 | ₩29,788 | ₩29,895 | -0.84% | 13만 |
|---|
| 2025.11.19 | ₩30,149 | ₩30,591 | ₩29,908 | ₩29,962 | -0.62% | 9.9만 |
|---|
| 2025.11.18 | ₩29,748 | ₩30,056 | ₩29,359 | ₩29,801 | +0.18% | 10만 |
|---|
| 2025.11.17 | ₩29,989 | ₩30,551 | ₩29,815 | ₩30,042 | +0.18% | 21만 |
|---|
| 2025.11.14 | ₩30,578 | ₩30,712 | ₩29,989 | ₩30,203 | -1.23% | 12.4만 |
|---|
| 2025.11.13 | ₩30,511 | ₩30,993 | ₩30,189 | ₩30,725 | +0.70% | 20.4만 |
|---|
| 2025.11.12 | ₩30,364 | ₩30,872 | ₩30,364 | ₩30,591 | +0.75% | 8.3만 |
|---|
| 2025.11.11 | ₩30,230 | ₩31,073 | ₩29,761 | ₩30,256 | +0.09% | 9.4만 |
|---|
| 2025.11.10 | ₩29,935 | ₩30,283 | ₩29,641 | ₩30,029 | +0.31% | 12만 |
|---|
| 2025.11.07 | ₩30,002 | ₩30,310 | ₩29,293 | ₩29,400 | -2.01% | 10.6만 |
|---|
| 2025.11.06 | ₩30,698 | ₩31,033 | ₩29,935 | ₩29,975 | -2.35% | 11.7만 |
|---|
| 2025.11.05 | ₩30,029 | ₩31,341 | ₩30,029 | ₩31,033 | +3.34% | 15.9만 |
|---|
| 2025.11.04 | ₩29,627 | ₩30,631 | ₩29,627 | ₩30,082 | +1.54% | 16.8만 |
|---|
| 2025.11.03 | ₩29,319 | ₩30,912 | ₩28,985 | ₩30,430 | +3.79% | 24.4만 |
|---|
| 2025.10.31 | ₩29,052 | ₩30,845 | ₩28,891 | ₩29,199 | +0.51% | 15.7만 |
|---|
| 2025.10.30 | ₩29,252 | ₩31,234 | ₩28,918 | ₩28,985 | -0.92% | 14.9만 |
|---|
| 2025.10.29 | ₩27,847 | ₩28,155 | ₩26,856 | ₩27,070 | -2.79% | 11만 |
|---|
| 2025.10.28 | ₩27,150 | ₩28,088 | ₩27,150 | ₩27,847 | +2.56% | 9.8만 |
|---|
| 2025.10.27 | ₩27,485 | ₩28,302 | ₩27,338 | ₩27,338 | -0.54% | 8.5만 |
|---|
| 2025.10.24 | ₩27,458 | ₩27,753 | ₩27,231 | ₩27,365 | -0.34% | 6.1만 |
|---|
| 2025.10.23 | ₩27,365 | ₩27,592 | ₩26,990 | ₩27,204 | -0.59% | 7.7만 |
|---|
| 2025.10.22 | ₩27,137 | ₩27,485 | ₩26,923 | ₩27,137 | 0.00% | 10.2만 |
|---|
| 2025.10.21 | ₩26,950 | ₩27,646 | ₩26,896 | ₩27,164 | +0.79% | 9만 |
|---|
| 2025.10.20 | ₩27,137 | ₩27,512 | ₩26,896 | ₩27,030 | -0.39% | 7.9만 |
|---|
| 2025.10.17 | ₩27,017 | ₩27,525 | ₩26,843 | ₩26,883 | -0.50% | 11.8만 |
|---|
| 2025.10.16 | ₩27,686 | ₩27,860 | ₩26,963 | ₩26,976 | -2.56% | 12.4만 |
|---|
| 2025.10.15 | ₩27,552 | ₩28,128 | ₩27,378 | ₩27,726 | +0.63% | 13.4만 |
|---|
| 2025.10.14 | ₩26,776 | ₩27,699 | ₩26,776 | ₩27,391 | +2.30% | 10.7만 |
|---|
| 2025.10.13 | ₩27,164 | ₩27,418 | ₩26,789 | ₩26,936 | -0.84% | 11.7만 |
|---|
| 2025.10.10 | ₩27,191 | ₩27,606 | ₩26,628 | ₩26,762 | -1.58% | 12.2만 |
|---|