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 | ₩36,604 | ₩36,752 | ₩36,444 | ₩36,471 | -0.37% | 7.2만 |
| 2026.10.08 | ₩36,738 | ₩37,073 | ₩36,297 | ₩36,805 | +0.18% | 10.4만 |
| 2026.10.07 | ₩37,019 | ₩37,166 | ₩36,711 | ₩36,711 | -0.83% | 8만 |
| 2026.10.06 | ₩37,394 | ₩37,528 | ₩36,966 | ₩37,354 | -0.11% | 7.1만 |
| 2026.10.05 | ₩36,778 | ₩37,434 | ₩36,551 | ₩37,313 | +1.46% | 11.6만 |
| 2026.10.02 | ₩37,300 | ₩37,421 | ₩36,658 | ₩36,792 | -1.36% | 11.2만 |
| 2026.10.01 | ₩37,019 | ₩37,206 | ₩36,136 | ₩36,685 | -0.90% | 14.1만 |
| 2026.09.30 | ₩36,952 | ₩37,273 | ₩36,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,019 |
| +0.18% |
| 10.9만 |
| 2026.09.29 | ₩37,113 | ₩37,447 | ₩36,738 | ₩36,792 | -0.87% | 11.3만 |
|---|
| 2026.09.28 | ₩37,300 | ₩37,528 | ₩36,872 | ₩37,233 | -0.18% | 11.1만 |
|---|
| 2026.09.25 | ₩37,086 | ₩37,568 | ₩36,765 | ₩37,394 | +0.83% | 9.3만 |
|---|
| 2026.09.24 | ₩37,126 | ₩37,327 | ₩36,645 | ₩37,113 | -0.04% | 13만 |
|---|
| 2026.09.23 | ₩37,434 | ₩37,822 | ₩36,765 | ₩36,792 | -1.72% | 12.1만 |
|---|
| 2026.09.22 | ₩37,701 | ₩38,544 | ₩37,581 | ₩37,822 | +0.32% | 21.8만 |
|---|
| 2026.09.21 | ₩36,711 | ₩37,621 | ₩36,564 | ₩37,019 | +0.84% | 13.2만 |
|---|
| 2026.09.18 | ₩36,243 | ₩36,604 | ₩36,096 | ₩36,497 | +0.70% | 29.2만 |
|---|
| 2026.09.17 | ₩36,912 | ₩37,033 | ₩36,404 | ₩36,457 | -1.23% | 7.7만 |
|---|
| 2026.09.16 | ₩36,538 | ₩36,939 | ₩36,136 | ₩36,511 | -0.07% | 9만 |
|---|
| 2026.09.15 | ₩37,113 | ₩37,153 | ₩36,524 | ₩36,551 | -1.51% | 9만 |
|---|
| 2026.09.14 | ₩36,725 | ₩37,407 | ₩36,524 | ₩37,233 | +1.38% | 10.8만 |
|---|
| 2026.09.11 | ₩36,711 | ₩37,140 | ₩36,618 | ₩36,925 | +0.58% | 8.3만 |
|---|
| 2026.09.10 | ₩36,484 | ₩36,658 | ₩36,109 | ₩36,538 | +0.15% | 10.4만 |
|---|
| 2026.09.09 | ₩37,140 | ₩37,421 | ₩36,578 | ₩36,698 | -1.19% | 11.6만 |
|---|
| 2026.09.08 | ₩37,916 | ₩37,916 | ₩37,126 | ₩37,474 | -1.16% | 9.3만 |
|---|
| 2026.09.04 | ₩36,979 | ₩38,304 | ₩36,979 | ₩38,210 | +3.33% | 10.7만 |
|---|
| 2026.09.03 | ₩37,287 | ₩38,036 | ₩36,885 | ₩36,952 | -0.90% | 10.7만 |
|---|
| 2026.09.02 | ₩36,645 | ₩37,849 | ₩36,524 | ₩37,327 | +1.86% | 14.5만 |
|---|
| 2026.09.01 | ₩36,203 | ₩36,671 | ₩35,574 | ₩36,377 | +0.48% | 19.5만 |
|---|
| 2026.08.31 | ₩37,019 | ₩37,019 | ₩35,775 | ₩36,484 | -1.45% | 23.6만 |
|---|
| 2026.08.28 | ₩36,979 | ₩37,313 | ₩36,578 | ₩36,604 | -1.01% | 11.1만 |
|---|
| 2026.08.27 | ₩36,323 | ₩36,939 | ₩35,815 | ₩36,631 | +0.85% | 11만 |
|---|
| 2026.08.26 | ₩36,511 | ₩36,698 | ₩35,721 | ₩36,471 | -0.11% | 14.7만 |
|---|
| 2026.08.25 | ₩36,645 | ₩36,645 | ₩35,909 | ₩36,444 | -0.55% | 11만 |
|---|
| 2026.08.24 | ₩36,885 | ₩37,354 | ₩36,685 | ₩36,899 | +0.04% | 13.7만 |
|---|
| 2026.08.21 | ₩36,698 | ₩36,992 | ₩36,364 | ₩36,631 | -0.18% | 8.1만 |
|---|
| 2026.08.20 | ₩37,461 | ₩37,461 | ₩36,364 | ₩36,738 | -1.93% | 15.8만 |
|---|
| 2026.08.19 | ₩38,049 | ₩38,304 | ₩37,581 | ₩37,822 | -0.60% | 8.7만 |
|---|
| 2026.08.18 | ₩37,675 | ₩38,598 | ₩37,447 | ₩37,916 | +0.64% | 7.9만 |
|---|
| 2026.08.17 | ₩38,009 | ₩38,076 | ₩37,300 | ₩38,049 | +0.11% | 10.6만 |
|---|
| 2026.08.14 | ₩38,477 | ₩38,584 | ₩37,942 | ₩38,518 | +0.10% | 9.3만 |
|---|
| 2026.08.13 | ₩38,223 | ₩38,799 | ₩38,170 | ₩38,638 | +1.09% | 11.2만 |
|---|
| 2026.08.12 | ₩38,237 | ₩38,237 | ₩37,033 | ₩37,862 | -0.98% | 9.1만 |
|---|
| 2026.08.11 | ₩38,651 | ₩39,508 | ₩38,023 | ₩38,023 | -1.63% | 40.6만 |
|---|
| 2026.08.10 | ₩39,079 | ₩39,909 | ₩38,156 | ₩38,732 | -0.89% | 11.3만 |
|---|
| 2026.08.07 | ₩38,665 | ₩39,467 | ₩38,504 | ₩38,919 | +0.66% | 12.3만 |
|---|
| 2026.08.06 | ₩38,999 | ₩39,682 | ₩38,196 | ₩38,651 | -0.89% | 14.1만 |
|---|
| 2026.08.05 | ₩38,799 | ₩39,039 | ₩36,966 | ₩38,611 | -0.48% | 26.5만 |
|---|
| 2026.08.04 | ₩35,400 | ₩39,253 | ₩35,400 | ₩37,835 | +6.88% | 43.4만 |
|---|
| 2026.08.03 | ₩33,554 | ₩34,557 | ₩33,327 | ₩34,544 | +2.95% | 10만 |
|---|
| 2026.07.31 | ₩33,527 | ₩33,527 | ₩32,791 | ₩32,965 | -1.68% | 5만 |
|---|
| 2026.07.30 | ₩34,731 | ₩34,825 | ₩33,353 | ₩33,487 | -3.58% | 10.5만 |
|---|
| 2026.07.29 | ₩34,959 | ₩35,026 | ₩34,236 | ₩34,718 | -0.69% | 7.3만 |
|---|
| 2026.07.28 | ₩33,781 | ₩35,119 | ₩33,781 | ₩34,986 | +3.56% | 14.3만 |
|---|
| 2026.07.27 | ₩33,621 | ₩34,089 | ₩33,554 | ₩33,741 | +0.36% | 11.2만 |
|---|
| 2026.07.24 | ₩33,126 | ₩33,862 | ₩32,390 | ₩33,327 | +0.61% | 8만 |
|---|
| 2026.07.23 | ₩33,501 | ₩34,089 | ₩32,270 | ₩33,059 | -1.32% | 13.3만 |
|---|
| 2026.07.22 | ₩34,290 | ₩34,303 | ₩33,005 | ₩33,929 | -1.05% | 7만 |
|---|
| 2026.07.21 | ₩33,982 | ₩34,223 | ₩33,822 | ₩34,183 | +0.59% | 5.5만 |
|---|
| 2026.07.20 | ₩34,557 | ₩34,557 | ₩33,474 | ₩34,049 | -1.47% | 9.8만 |
|---|
| 2026.07.17 | ₩34,919 | ₩35,213 | ₩34,009 | ₩34,290 | -1.80% | 10.7만 |
|---|
| 2026.07.16 | ₩34,450 | ₩35,454 | ₩34,196 | ₩35,093 | +1.86% | 17.4만 |
|---|
| 2026.07.15 | ₩33,621 | ₩34,892 | ₩33,501 | ₩34,330 | +2.11% | 12.3만 |
|---|
| 2026.07.14 | ₩33,567 | ₩33,781 | ₩32,925 | ₩33,701 | +0.40% | 6.3만 |
|---|
| 2026.07.13 | ₩33,688 | ₩34,169 | ₩33,474 | ₩33,474 | -0.64% | 8.3만 |
|---|
| 2026.07.10 | ₩33,755 | ₩34,250 | ₩33,541 | ₩33,581 | -0.52% | 6만 |
|---|
| 2026.07.09 | ₩32,992 | ₩33,594 | ₩32,537 | ₩33,567 | +1.74% | 6.3만 |
|---|
| 2026.07.08 | ₩33,220 | ₩33,875 | ₩32,551 | ₩32,898 | -0.97% | 6만 |
|---|
| 2026.07.07 | ₩33,715 | ₩34,049 | ₩33,019 | ₩33,608 | -0.32% | 6.5만 |
|---|
| 2026.07.06 | ₩33,648 | ₩34,196 | ₩32,925 | ₩33,514 | -0.40% | 11.8만 |
|---|
| 2026.07.02 | ₩33,862 | ₩34,089 | ₩33,313 | ₩33,407 | -1.34% | 5.5만 |
|---|
| 2026.07.01 | ₩33,942 | ₩34,370 | ₩33,648 | ₩34,036 | +0.28% | 8.3만 |
|---|
| 2026.06.30 | ₩33,982 | ₩34,210 | ₩33,594 | ₩34,156 | +0.51% | 7.4만 |
|---|
| 2026.06.29 | ₩34,624 | ₩34,624 | ₩33,487 | ₩34,089 | -1.55% | 10.7만 |
|---|
| 2026.06.26 | ₩33,621 | ₩34,691 | ₩33,340 | ₩34,531 | +2.71% | 40.1만 |
|---|
| 2026.06.25 | ₩34,022 | ₩34,303 | ₩33,193 | ₩33,634 | -1.14% | 13.9만 |
|---|
| 2026.06.24 | ₩33,233 | ₩34,678 | ₩32,858 | ₩34,022 | +2.38% | 17.6만 |
|---|
| 2026.06.23 | ₩31,574 | ₩33,113 | ₩31,574 | ₩33,086 | +4.79% | 8.6만 |
|---|
| 2026.06.22 | ₩32,296 | ₩32,832 | ₩32,243 | ₩32,323 | +0.08% | 7.9만 |
|---|
| 2026.06.18 | ₩32,069 | ₩33,086 | ₩32,069 | ₩32,564 | +1.54% | 18.6만 |
|---|
| 2026.06.17 | ₩31,681 | ₩32,872 | ₩31,574 | ₩31,815 | +0.42% | 15.8만 |
|---|
| 2026.06.16 | ₩31,868 | ₩32,163 | ₩31,066 | ₩31,547 | -1.01% | 6.5만 |
|---|
| 2026.06.15 | ₩32,056 | ₩32,644 | ₩31,641 | ₩31,694 | -1.13% | 7.4만 |
|---|
| 2026.06.12 | ₩32,109 | ₩32,444 | ₩31,735 | ₩31,748 | -1.13% | 10.5만 |
|---|
| 2026.06.11 | ₩31,614 | ₩32,337 | ₩31,132 | ₩32,096 | +1.52% | 10.3만 |
|---|
| 2026.06.10 | ₩31,440 | ₩31,761 | ₩31,119 | ₩31,293 | -0.47% | 7.9만 |
|---|
| 2026.06.09 | ₩30,477 | ₩31,387 | ₩30,477 | ₩31,213 | +2.41% | 6.7만 |
|---|
| 2026.06.08 | ₩30,276 | ₩30,571 | ₩30,035 | ₩30,116 | -0.53% | 7.3만 |
|---|
| 2026.06.05 | ₩30,557 | ₩30,571 | ₩30,022 | ₩30,276 | -0.92% | 6.1만 |
|---|
| 2026.06.04 | ₩30,530 | ₩30,758 | ₩30,062 | ₩30,517 | -0.04% | 8.8만 |
|---|
| 2026.06.03 | ₩30,276 | ₩30,437 | ₩29,969 | ₩30,142 | -0.44% | 8.9만 |
|---|
| 2026.06.02 | ₩30,263 | ₩30,932 | ₩30,089 | ₩30,557 | +0.97% | 6만 |
|---|
| 2026.06.01 | ₩30,423 | ₩30,584 | ₩29,754 | ₩30,477 | +0.18% | 8.8만 |
|---|
| 2026.05.29 | ₩32,069 | ₩32,069 | ₩31,012 | ₩31,025 | -3.25% | 8.4만 |
|---|
| 2026.05.28 | ₩31,855 | ₩32,296 | ₩31,520 | ₩31,868 | +0.04% | 9.3만 |
|---|
| 2026.05.27 | ₩31,066 | ₩32,216 | ₩30,437 | ₩31,708 | +2.07% | 8.5만 |
|---|
| 2026.05.26 | ₩30,169 | ₩30,878 | ₩29,795 | ₩30,771 | +2.00% | 9.4만 |
|---|
| 2026.05.22 | ₩29,808 | ₩30,102 | ₩29,259 | ₩29,902 | +0.31% | 7.3만 |
|---|
| 2026.05.21 | ₩28,912 | ₩29,861 | ₩28,577 | ₩29,768 | +2.96% | 11.8만 |
|---|
| 2026.05.20 | ₩28,376 | ₩29,300 | ₩28,243 | ₩29,166 | +2.78% | 9.2만 |
|---|
| 2026.05.19 | ₩27,788 | ₩28,510 | ₩27,480 | ₩28,390 | +2.17% | 7.7만 |
|---|
| 2026.05.18 | ₩27,600 | ₩28,978 | ₩27,600 | ₩28,350 | +2.71% | 12.4만 |
|---|
| 2026.05.15 | ₩27,734 | ₩28,095 | ₩27,453 | ₩27,841 | +0.39% | 10.1만 |
|---|
| 2026.05.14 | ₩27,507 | ₩28,082 | ₩26,972 | ₩27,988 | +1.75% | 8만 |
|---|
| 2026.05.13 | ₩27,440 | ₩27,681 | ₩26,891 | ₩27,467 | +0.10% | 11.8만 |
|---|
| 2026.05.12 | ₩28,510 | ₩28,510 | ₩27,654 | ₩27,694 | -2.86% | 10.5만 |
|---|
| 2026.05.11 | ₩29,821 | ₩29,821 | ₩28,430 | ₩28,443 | -4.62% | 10.3만 |
|---|
| 2026.05.08 | ₩28,992 | ₩30,102 | ₩28,564 | ₩29,701 | +2.45% | 10.4만 |
|---|
| 2026.05.07 | ₩29,126 | ₩29,915 | ₩28,764 | ₩29,099 | -0.09% | 7.7만 |
|---|
| 2026.05.06 | ₩27,159 | ₩29,607 | ₩27,159 | ₩29,059 | +7.00% | 11.8만 |
|---|
| 2026.05.05 | ₩28,216 | ₩29,861 | ₩27,092 | ₩27,092 | -3.98% | 19만 |
|---|
| 2026.05.04 | ₩28,898 | ₩30,691 | ₩27,547 | ₩27,547 | -4.68% | 10.9만 |
|---|
| 2026.05.01 | ₩29,487 | ₩29,634 | ₩29,072 | ₩29,086 | -1.36% | 7만 |
|---|
| 2026.04.30 | ₩29,300 | ₩30,142 | ₩29,086 | ₩29,621 | +1.10% | 8.7만 |
|---|
| 2026.04.29 | ₩29,460 | ₩29,647 | ₩28,818 | ₩29,166 | -1.00% | 5.5만 |
|---|
| 2026.04.28 | ₩30,504 | ₩30,504 | ₩29,433 | ₩29,875 | -2.06% | 5.1만 |
|---|
| 2026.04.27 | ₩30,183 | ₩30,637 | ₩30,156 | ₩30,330 | +0.49% | 5.8만 |
|---|
| 2026.04.24 | ₩30,303 | ₩30,691 | ₩30,303 | ₩30,383 | +0.26% | 3.7만 |
|---|
| 2026.04.23 | ₩30,477 | ₩30,865 | ₩30,102 | ₩30,477 | 0.00% | 4.9만 |
|---|
| 2026.04.22 | ₩31,159 | ₩31,507 | ₩30,504 | ₩30,597 | -1.80% | 5.8만 |
|---|
| 2026.04.21 | ₩31,440 | ₩31,721 | ₩30,959 | ₩31,052 | -1.23% | 5.3만 |
|---|
| 2026.04.20 | ₩31,159 | ₩31,668 | ₩30,490 | ₩31,280 | +0.39% | 6.6만 |
|---|
| 2026.04.17 | ₩30,771 | ₩31,668 | ₩30,771 | ₩31,146 | +1.22% | 8.7만 |
|---|
| 2026.04.16 | ₩30,009 | ₩30,437 | ₩29,674 | ₩30,249 | +0.80% | 9.7만 |
|---|
| 2026.04.15 | ₩30,116 | ₩30,196 | ₩29,634 | ₩30,169 | +0.18% | 5.4만 |
|---|
| 2026.04.14 | ₩29,741 | ₩30,397 | ₩29,621 | ₩30,116 | +1.26% | 6.2만 |
|---|
| 2026.04.13 | ₩29,942 | ₩30,142 | ₩28,631 | ₩29,795 | -0.49% | 18.4만 |
|---|
| 2026.04.10 | ₩30,303 | ₩30,397 | ₩29,781 | ₩29,969 | -1.10% | 7.1만 |
|---|
| 2026.04.09 | ₩29,407 | ₩30,276 | ₩29,286 | ₩30,102 | +2.37% | 13만 |
|---|
| 2026.04.08 | ₩29,313 | ₩30,236 | ₩29,313 | ₩29,714 | +1.37% | 16.8만 |
|---|
| 2026.04.07 | ₩28,122 | ₩28,524 | ₩27,119 | ₩28,055 | -0.24% | 20.4만 |
|---|
| 2026.04.06 | ₩27,721 | ₩28,216 | ₩27,520 | ₩28,136 | +1.50% | 7.8만 |
|---|
| 2026.04.02 | ₩28,149 | ₩28,296 | ₩27,534 | ₩27,868 | -1.00% | 19.9만 |
|---|
| 2026.04.01 | ₩28,149 | ₩28,992 | ₩28,136 | ₩28,617 | +1.66% | 14만 |
|---|
| 2026.03.31 | ₩28,644 | ₩29,112 | ₩27,962 | ₩28,336 | -1.07% | 16.2만 |
|---|
| 2026.03.30 | ₩28,818 | ₩29,273 | ₩27,935 | ₩28,149 | -2.32% | 10.5만 |
|---|
| 2026.03.27 | ₩28,497 | ₩28,925 | ₩28,122 | ₩28,497 | 0.00% | 14.9만 |
|---|
| 2026.03.26 | ₩27,988 | ₩28,791 | ₩27,988 | ₩28,577 | +2.10% | 11.5만 |
|---|
| 2026.03.25 | ₩28,015 | ₩28,564 | ₩27,386 | ₩28,417 | +1.43% | 30.2만 |
|---|
| 2026.03.24 | ₩27,774 | ₩28,363 | ₩27,413 | ₩27,681 | -0.34% | 19.5만 |
|---|
| 2026.03.23 | ₩28,550 | ₩29,005 | ₩28,176 | ₩28,176 | -1.31% | 14.6만 |
|---|
| 2026.03.20 | ₩28,256 | ₩28,724 | ₩27,493 | ₩27,828 | -1.52% | 33만 |
|---|
| 2026.03.19 | ₩28,376 | ₩28,671 | ₩27,279 | ₩28,256 | -0.42% | 38.9만 |
|---|
| 2026.03.18 | ₩29,233 | ₩29,647 | ₩28,497 | ₩28,524 | -2.43% | 12.6만 |
|---|
| 2026.03.17 | ₩29,152 | ₩29,634 | ₩28,738 | ₩29,340 | +0.64% | 18.4만 |
|---|
| 2026.03.16 | ₩29,086 | ₩29,540 | ₩28,898 | ₩28,952 | -0.46% | 10.3만 |
|---|
| 2026.03.13 | ₩28,965 | ₩29,233 | ₩28,443 | ₩28,724 | -0.83% | 9.7만 |
|---|
| 2026.03.12 | ₩28,778 | ₩29,380 | ₩28,564 | ₩28,845 | +0.23% | 16.1만 |
|---|
| 2026.03.11 | ₩29,313 | ₩29,795 | ₩28,711 | ₩29,233 | -0.27% | 16.2만 |
|---|
| 2026.03.10 | ₩29,460 | ₩30,249 | ₩29,045 | ₩29,313 | -0.50% | 16.8만 |
|---|
| 2026.03.09 | ₩30,450 | ₩30,450 | ₩28,965 | ₩29,795 | -2.15% | 12.2만 |
|---|
| 2026.03.06 | ₩30,611 | ₩30,811 | ₩29,821 | ₩30,637 | +0.09% | 11.1만 |
|---|
| 2026.03.05 | ₩30,651 | ₩31,347 | ₩30,651 | ₩31,119 | +1.53% | 11.1만 |
|---|
| 2026.03.04 | ₩31,159 | ₩31,413 | ₩30,504 | ₩31,186 | +0.09% | 6.9만 |
|---|
| 2026.03.03 | ₩30,330 | ₩31,052 | ₩30,049 | ₩30,718 | +1.28% | 8만 |
|---|
| 2026.03.02 | ₩31,320 | ₩31,547 | ₩30,731 | ₩30,999 | -1.03% | 8.7만 |
|---|
| 2026.02.27 | ₩31,587 | ₩32,069 | ₩31,213 | ₩31,855 | +0.85% | 5.4만 |
|---|
| 2026.02.26 | ₩32,551 | ₩33,072 | ₩31,895 | ₩31,989 | -1.73% | 7.3만 |
|---|
| 2026.02.25 | ₩33,621 | ₩33,715 | ₩32,015 | ₩32,524 | -3.26% | 11.8만 |
|---|
| 2026.02.24 | ₩34,036 | ₩36,604 | ₩33,420 | ₩33,875 | -0.47% | 11.9만 |
|---|
| 2026.02.23 | ₩34,932 | ₩35,026 | ₩33,407 | ₩33,848 | -3.10% | 6.6만 |
|---|
| 2026.02.20 | ₩34,544 | ₩35,628 | ₩34,103 | ₩35,026 | +1.39% | 8.1만 |
|---|
| 2026.02.19 | ₩34,250 | ₩34,852 | ₩34,089 | ₩34,705 | +1.33% | 5.9만 |
|---|
| 2026.02.18 | ₩34,879 | ₩35,481 | ₩34,384 | ₩34,611 | -0.77% | 4.6만 |
|---|
| 2026.02.17 | ₩34,812 | ₩35,320 | ₩34,076 | ₩35,106 | +0.85% | 7만 |
|---|
| 2026.02.13 | ₩34,999 | ₩35,026 | ₩34,210 | ₩34,705 | -0.84% | 5.9만 |
|---|
| 2026.02.12 | ₩35,561 | ₩35,922 | ₩34,517 | ₩34,905 | -1.84% | 7.4만 |
|---|
| 2026.02.11 | ₩36,230 | ₩36,484 | ₩34,905 | ₩35,226 | -2.77% | 8.6만 |
|---|
| 2026.02.10 | ₩36,096 | ₩37,019 | ₩35,922 | ₩36,150 | +0.15% | 8.7만 |
|---|
| 2026.02.09 | ₩36,203 | ₩36,484 | ₩35,079 | ₩35,561 | -1.77% | 5.4만 |
|---|
| 2026.02.06 | ₩36,136 | ₩36,832 | ₩34,384 | ₩36,538 | +1.11% | 9.3만 |
|---|
| 2026.02.05 | ₩36,203 | ₩36,377 | ₩35,614 | ₩35,895 | -0.85% | 5만 |
|---|
| 2026.02.04 | ₩35,547 | ₩36,323 | ₩35,521 | ₩36,216 | +1.88% | 7.2만 |
|---|
| 2026.02.03 | ₩34,491 | ₩35,641 | ₩34,477 | ₩35,293 | +2.33% | 7.3만 |
|---|
| 2026.02.02 | ₩33,996 | ₩34,865 | ₩33,915 | ₩34,664 | +1.97% | 5만 |
|---|
| 2026.01.30 | ₩33,848 | ₩34,384 | ₩33,447 | ₩33,875 | +0.08% | 5.4만 |
|---|
| 2026.01.29 | ₩33,715 | ₩34,276 | ₩33,648 | ₩34,062 | +1.03% | 7만 |
|---|
| 2026.01.28 | ₩34,531 | ₩34,838 | ₩33,581 | ₩33,741 | -2.29% | 8.7만 |
|---|
| 2026.01.27 | ₩35,307 | ₩35,307 | ₩34,183 | ₩34,517 | -2.24% | 7.6만 |
|---|
| 2026.01.26 | ₩35,267 | ₩35,267 | ₩34,705 | ₩35,026 | -0.68% | 5.2만 |
|---|
| 2026.01.23 | ₩35,735 | ₩36,123 | ₩35,052 | ₩35,159 | -1.61% | 4.2만 |
|---|
| 2026.01.22 | ₩36,216 | ₩36,738 | ₩35,547 | ₩35,869 | -0.96% | 4.9만 |
|---|
| 2026.01.21 | ₩34,825 | ₩36,377 | ₩34,384 | ₩36,216 | +4.00% | 7.8만 |
|---|
| 2026.01.20 | ₩34,384 | ₩34,785 | ₩34,143 | ₩34,357 | -0.08% | 4.6만 |
|---|
| 2026.01.16 | ₩35,200 | ₩35,427 | ₩34,798 | ₩35,213 | +0.04% | 9.2만 |
|---|
| 2026.01.15 | ₩35,360 | ₩35,748 | ₩34,959 | ₩35,347 | -0.04% | 9.6만 |
|---|
| 2026.01.14 | ₩35,601 | ₩36,029 | ₩35,119 | ₩35,387 | -0.60% | 11.1만 |
|---|
| 2026.01.13 | ₩35,079 | ₩35,655 | ₩34,664 | ₩35,574 | +1.41% | 4.1만 |
|---|
| 2026.01.12 | ₩34,236 | ₩35,320 | ₩34,236 | ₩35,079 | +2.46% | 5.8만 |
|---|
| 2026.01.09 | ₩34,357 | ₩34,772 | ₩33,875 | ₩34,624 | +0.78% | 4.8만 |
|---|
| 2026.01.08 | ₩32,470 | ₩34,611 | ₩32,470 | ₩34,290 | +5.60% | 7.1만 |
|---|
| 2026.01.07 | ₩33,153 | ₩33,153 | ₩32,337 | ₩32,791 | -1.09% | 4.6만 |
|---|
| 2026.01.06 | ₩32,296 | ₩33,179 | ₩31,882 | ₩32,965 | +2.07% | 8만 |
|---|
| 2026.01.05 | ₩31,387 | ₩33,220 | ₩31,387 | ₩32,577 | +3.79% | 10.7만 |
|---|
| 2026.01.02 | ₩31,440 | ₩31,935 | ₩31,066 | ₩31,547 | +0.34% | 9.5만 |
|---|
| 2025.12.31 | ₩31,614 | ₩31,654 | ₩31,119 | ₩31,253 | -1.14% | 3.4만 |
|---|
| 2025.12.30 | ₩31,547 | ₩32,096 | ₩31,373 | ₩31,614 | +0.21% | 7.4만 |
|---|
| 2025.12.29 | ₩32,216 | ₩32,243 | ₩31,561 | ₩31,735 | -1.50% | 7만 |
|---|
| 2025.12.26 | ₩31,627 | ₩32,390 | ₩31,574 | ₩32,243 | +1.95% | 8.1만 |
|---|
| 2025.12.24 | ₩31,668 | ₩31,935 | ₩31,574 | ₩31,761 | +0.30% | 5만 |
|---|
| 2025.12.23 | ₩32,042 | ₩32,042 | ₩31,427 | ₩31,748 | -0.92% | 11만 |
|---|
| 2025.12.22 | ₩32,377 | ₩32,631 | ₩32,015 | ₩32,029 | -1.07% | 7.7만 |
|---|
| 2025.12.19 | ₩33,367 | ₩33,460 | ₩32,417 | ₩32,484 | -2.65% | 20.9만 |
|---|
| 2025.12.18 | ₩33,246 | ₩33,674 | ₩32,925 | ₩33,594 | +1.05% | 17.4만 |
|---|
| 2025.12.17 | ₩32,671 | ₩33,541 | ₩32,671 | ₩32,845 | +0.53% | 7.5만 |
|---|
| 2025.12.16 | ₩33,594 | ₩33,808 | ₩32,885 | ₩32,885 | -2.11% | 9.3만 |
|---|
| 2025.12.15 | ₩33,300 | ₩33,514 | ₩32,765 | ₩33,487 | +0.56% | 17.2만 |
|---|
| 2025.12.12 | ₩33,581 | ₩33,608 | ₩32,898 | ₩33,019 | -1.67% | 9만 |
|---|
| 2025.12.11 | ₩33,005 | ₩33,715 | ₩32,524 | ₩33,474 | +1.42% | 10.4만 |
|---|
| 2025.12.10 | ₩31,668 | ₩33,300 | ₩31,627 | ₩32,805 | +3.59% | 20.9만 |
|---|
| 2025.12.09 | ₩31,427 | ₩31,962 | ₩31,427 | ₩31,708 | +0.89% | 6.2만 |
|---|
| 2025.12.08 | ₩32,189 | ₩32,243 | ₩31,520 | ₩31,721 | -1.45% | 11.3만 |
|---|
| 2025.12.05 | ₩32,015 | ₩32,698 | ₩31,066 | ₩31,828 | -0.59% | 5.7만 |
|---|
| 2025.12.04 | ₩32,390 | ₩32,564 | ₩31,868 | ₩32,109 | -0.87% | 8.4만 |
|---|
| 2025.12.03 | ₩32,230 | ₩33,072 | ₩32,230 | ₩32,457 | +0.71% | 7.6만 |
|---|
| 2025.12.02 | ₩32,604 | ₩32,604 | ₩31,908 | ₩32,056 | -1.68% | 7.6만 |
|---|
| 2025.12.01 | ₩31,534 | ₩33,246 | ₩31,534 | ₩32,484 | +3.01% | 26.6만 |
|---|
| 2025.11.28 | ₩32,604 | ₩32,604 | ₩31,708 | ₩31,842 | -2.34% | 5만 |
|---|
| 2025.11.26 | ₩32,056 | ₩32,725 | ₩31,975 | ₩32,310 | +0.79% | 8.9만 |
|---|
| 2025.11.25 | ₩30,771 | ₩32,363 | ₩30,771 | ₩32,350 | +5.13% | 10.5만 |
|---|
| 2025.11.24 | ₩30,771 | ₩31,159 | ₩30,397 | ₩30,945 | +0.57% | 11.3만 |
|---|
| 2025.11.21 | ₩30,156 | ₩31,266 | ₩30,035 | ₩31,012 | +2.84% | 9.8만 |
|---|
| 2025.11.20 | ₩30,129 | ₩30,544 | ₩29,768 | ₩29,875 | -0.84% | 13만 |
|---|
| 2025.11.19 | ₩30,129 | ₩30,571 | ₩29,888 | ₩29,942 | -0.62% | 9.9만 |
|---|
| 2025.11.18 | ₩29,728 | ₩30,035 | ₩29,340 | ₩29,781 | +0.18% | 10만 |
|---|
| 2025.11.17 | ₩29,969 | ₩30,530 | ₩29,795 | ₩30,022 | +0.18% | 21만 |
|---|
| 2025.11.14 | ₩30,557 | ₩30,691 | ₩29,969 | ₩30,183 | -1.23% | 12.4만 |
|---|
| 2025.11.13 | ₩30,490 | ₩30,972 | ₩30,169 | ₩30,704 | +0.70% | 20.4만 |
|---|
| 2025.11.12 | ₩30,343 | ₩30,852 | ₩30,343 | ₩30,571 | +0.75% | 8.3만 |
|---|
| 2025.11.11 | ₩30,209 | ₩31,052 | ₩29,741 | ₩30,236 | +0.09% | 9.4만 |
|---|
| 2025.11.10 | ₩29,915 | ₩30,263 | ₩29,621 | ₩30,009 | +0.31% | 12만 |
|---|
| 2025.11.07 | ₩29,982 | ₩30,290 | ₩29,273 | ₩29,380 | -2.01% | 10.6만 |
|---|
| 2025.11.06 | ₩30,678 | ₩31,012 | ₩29,915 | ₩29,955 | -2.35% | 11.7만 |
|---|
| 2025.11.05 | ₩30,009 | ₩31,320 | ₩30,009 | ₩31,012 | +3.34% | 15.9만 |
|---|
| 2025.11.04 | ₩29,607 | ₩30,611 | ₩29,607 | ₩30,062 | +1.54% | 16.8만 |
|---|
| 2025.11.03 | ₩29,300 | ₩30,892 | ₩28,965 | ₩30,410 | +3.79% | 24.4만 |
|---|
| 2025.10.31 | ₩29,032 | ₩30,825 | ₩28,871 | ₩29,179 | +0.51% | 15.7만 |
|---|
| 2025.10.30 | ₩29,233 | ₩31,213 | ₩28,898 | ₩28,965 | -0.92% | 14.9만 |
|---|
| 2025.10.29 | ₩27,828 | ₩28,136 | ₩26,838 | ₩27,052 | -2.79% | 11만 |
|---|
| 2025.10.28 | ₩27,132 | ₩28,069 | ₩27,132 | ₩27,828 | +2.56% | 9.8만 |
|---|
| 2025.10.27 | ₩27,467 | ₩28,283 | ₩27,320 | ₩27,320 | -0.54% | 8.5만 |
|---|
| 2025.10.24 | ₩27,440 | ₩27,734 | ₩27,212 | ₩27,346 | -0.34% | 6.1만 |
|---|
| 2025.10.23 | ₩27,346 | ₩27,574 | ₩26,972 | ₩27,186 | -0.59% | 7.7만 |
|---|
| 2025.10.22 | ₩27,119 | ₩27,467 | ₩26,905 | ₩27,119 | 0.00% | 10.2만 |
|---|
| 2025.10.21 | ₩26,932 | ₩27,627 | ₩26,878 | ₩27,146 | +0.79% | 9만 |
|---|
| 2025.10.20 | ₩27,119 | ₩27,493 | ₩26,878 | ₩27,012 | -0.39% | 7.9만 |
|---|
| 2025.10.17 | ₩26,998 | ₩27,507 | ₩26,824 | ₩26,865 | -0.50% | 11.8만 |
|---|
| 2025.10.16 | ₩27,667 | ₩27,841 | ₩26,945 | ₩26,958 | -2.56% | 12.4만 |
|---|
| 2025.10.15 | ₩27,534 | ₩28,109 | ₩27,360 | ₩27,707 | +0.63% | 13.4만 |
|---|
| 2025.10.14 | ₩26,758 | ₩27,681 | ₩26,758 | ₩27,373 | +2.30% | 10.7만 |
|---|
| 2025.10.13 | ₩27,146 | ₩27,400 | ₩26,771 | ₩26,918 | -0.84% | 11.7만 |
|---|
| 2025.10.10 | ₩27,172 | ₩27,587 | ₩26,610 | ₩26,744 | -1.58% | 12.2만 |
|---|