시장 데이터를 불러오는 중
전체 종목
하와이안 일렉트릭 인더스트리스 과거 주가
Hawaiian Electric Industries, Inc. Common Stock · HE · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hawaiian Electric Industries, Inc. Common Stock · HE · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,813 | ₩11,880 | ₩11,733 | ₩11,746 | -0.57% | 211.1만 |
| 2026.10.08 | ₩11,746 | ₩11,827 | ₩11,599 | ₩11,827 | +0.68% | 330.2만 |
| 2026.10.07 | ₩11,867 | ₩11,934 | ₩11,733 | ₩11,760 | -0.90% | 247.4만 |
| 2026.10.06 | ₩11,921 | ₩12,001 | ₩11,760 | ₩11,974 | +0.45% | 305.5만 |
| 2026.10.05 | ₩12,028 | ₩12,122 | ₩11,760 | ₩11,813 | -1.78% | 372.6만 |
| 2026.10.02 | ₩12,108 | ₩12,135 | ₩11,907 | ₩11,934 | -1.44% | 224만 |
| 2026.10.01 | ₩11,867 | ₩12,055 | ₩11,639 | ₩11,974 | +0.90% | 317만 |
| 2026.09.30 | ₩12,122 | ₩12,175 | ₩11,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,988 |
| -1.11% |
| 272만 |
| 2026.09.29 | ₩11,934 | ₩12,242 | ₩11,867 | ₩12,175 | +2.02% | 305만 |
|---|
| 2026.09.28 | ₩12,122 | ₩12,202 | ₩11,746 | ₩12,001 | -1.00% | 340.5만 |
|---|
| 2026.09.25 | ₩12,135 | ₩12,350 | ₩12,082 | ₩12,202 | +0.55% | 256.6만 |
|---|
| 2026.09.24 | ₩12,363 | ₩12,524 | ₩12,068 | ₩12,296 | -0.54% | 369.3만 |
|---|
| 2026.09.23 | ₩12,899 | ₩12,899 | ₩12,350 | ₩12,363 | -4.16% | 244.5만 |
|---|
| 2026.09.22 | ₩12,899 | ₩13,047 | ₩12,832 | ₩12,913 | +0.10% | 267.8만 |
|---|
| 2026.09.21 | ₩13,342 | ₩13,476 | ₩12,832 | ₩12,832 | -3.82% | 302.4만 |
|---|
| 2026.09.18 | ₩13,436 | ₩13,503 | ₩13,127 | ₩13,141 | -2.20% | 714.3만 |
|---|
| 2026.09.17 | ₩13,691 | ₩13,811 | ₩13,503 | ₩13,530 | -1.18% | 226.6만 |
|---|
| 2026.09.16 | ₩13,784 | ₩13,811 | ₩13,503 | ₩13,717 | -0.49% | 235만 |
|---|
| 2026.09.15 | ₩13,865 | ₩13,905 | ₩13,637 | ₩13,691 | -1.26% | 227.7만 |
|---|
| 2026.09.14 | ₩13,959 | ₩14,012 | ₩13,838 | ₩13,892 | -0.48% | 241.6만 |
|---|
| 2026.09.11 | ₩14,187 | ₩14,227 | ₩13,865 | ₩13,919 | -1.89% | 257.3만 |
|---|
| 2026.09.10 | ₩13,784 | ₩14,173 | ₩13,784 | ₩14,039 | +1.85% | 406.2만 |
|---|
| 2026.09.09 | ₩14,616 | ₩14,683 | ₩13,784 | ₩13,851 | -5.23% | 317.5만 |
|---|
| 2026.09.08 | ₩14,562 | ₩14,830 | ₩14,428 | ₩14,616 | +0.37% | 247.7만 |
|---|
| 2026.09.04 | ₩14,804 | ₩14,938 | ₩14,750 | ₩14,871 | +0.45% | 281.4만 |
|---|
| 2026.09.03 | ₩14,750 | ₩15,031 | ₩14,669 | ₩14,871 | +0.82% | 260.6만 |
|---|
| 2026.09.02 | ₩14,790 | ₩14,844 | ₩14,562 | ₩14,683 | -0.73% | 260.1만 |
|---|
| 2026.09.01 | ₩14,978 | ₩15,085 | ₩14,669 | ₩14,857 | -0.81% | 275.4만 |
|---|
| 2026.08.31 | ₩15,192 | ₩15,286 | ₩14,951 | ₩15,045 | -0.97% | 269.2만 |
|---|
| 2026.08.28 | ₩15,434 | ₩15,554 | ₩15,179 | ₩15,286 | -0.96% | 178.8만 |
|---|
| 2026.08.27 | ₩15,259 | ₩15,447 | ₩15,192 | ₩15,367 | +0.70% | 163.1만 |
|---|
| 2026.08.26 | ₩15,192 | ₩15,447 | ₩15,085 | ₩15,407 | +1.41% | 187만 |
|---|
| 2026.08.25 | ₩15,407 | ₩15,447 | ₩15,139 | ₩15,246 | -1.04% | 194.6만 |
|---|
| 2026.08.24 | ₩15,461 | ₩15,514 | ₩15,246 | ₩15,300 | -1.04% | 247.7만 |
|---|
| 2026.08.21 | ₩15,635 | ₩15,675 | ₩15,313 | ₩15,420 | -1.37% | 296.6만 |
|---|
| 2026.08.20 | ₩15,608 | ₩15,876 | ₩15,528 | ₩15,568 | -0.26% | 160.7만 |
|---|
| 2026.08.19 | ₩15,568 | ₩15,930 | ₩15,554 | ₩15,702 | +0.86% | 214.9만 |
|---|
| 2026.08.18 | ₩15,715 | ₩16,024 | ₩15,313 | ₩15,501 | -1.37% | 266.7만 |
|---|
| 2026.08.17 | ₩15,729 | ₩15,916 | ₩15,595 | ₩15,836 | +0.68% | 191.7만 |
|---|
| 2026.08.14 | ₩15,849 | ₩15,984 | ₩15,702 | ₩15,729 | -0.76% | 166.9만 |
|---|
| 2026.08.13 | ₩16,037 | ₩16,225 | ₩15,849 | ₩15,863 | -1.09% | 172.8만 |
|---|
| 2026.08.12 | ₩15,997 | ₩16,211 | ₩15,890 | ₩15,997 | 0.00% | 174.1만 |
|---|
| 2026.08.11 | ₩15,809 | ₩16,024 | ₩15,715 | ₩15,890 | +0.51% | 229.2만 |
|---|
| 2026.08.10 | ₩16,292 | ₩16,386 | ₩15,139 | ₩15,662 | -3.87% | 559.5만 |
|---|
| 2026.08.07 | ₩16,694 | ₩17,003 | ₩16,547 | ₩16,627 | -0.40% | 247.6만 |
|---|
| 2026.08.06 | ₩16,909 | ₩16,976 | ₩16,681 | ₩16,748 | -0.95% | 129.9만 |
|---|
| 2026.08.05 | ₩16,962 | ₩17,056 | ₩16,775 | ₩16,882 | -0.47% | 166.8만 |
|---|
| 2026.08.04 | ₩16,962 | ₩17,204 | ₩16,815 | ₩17,110 | +0.87% | 151.6만 |
|---|
| 2026.08.03 | ₩17,284 | ₩17,418 | ₩16,909 | ₩17,029 | -1.47% | 277.1만 |
|---|
| 2026.07.31 | ₩17,807 | ₩17,807 | ₩17,257 | ₩17,324 | -2.71% | 110.9만 |
|---|
| 2026.07.30 | ₩17,673 | ₩17,807 | ₩17,472 | ₩17,686 | +0.08% | 161.6만 |
|---|
| 2026.07.29 | ₩17,686 | ₩17,754 | ₩17,459 | ₩17,539 | -0.83% | 129.2만 |
|---|
| 2026.07.28 | ₩17,794 | ₩17,928 | ₩17,619 | ₩17,673 | -0.68% | 108.4만 |
|---|
| 2026.07.27 | ₩18,116 | ₩18,156 | ₩17,660 | ₩17,727 | -2.15% | 131.1만 |
|---|
| 2026.07.24 | ₩18,223 | ₩18,236 | ₩18,102 | ₩18,102 | -0.66% | 82.7만 |
|---|
| 2026.07.23 | ₩18,062 | ₩18,357 | ₩18,062 | ₩18,142 | +0.45% | 160.6만 |
|---|
| 2026.07.22 | ₩18,156 | ₩18,236 | ₩17,955 | ₩18,236 | +0.44% | 111.9만 |
|---|
| 2026.07.21 | ₩17,686 | ₩18,142 | ₩17,686 | ₩18,075 | +2.20% | 161만 |
|---|
| 2026.07.20 | ₩17,955 | ₩18,008 | ₩17,673 | ₩17,727 | -1.27% | 192.3만 |
|---|
| 2026.07.17 | ₩18,571 | ₩18,706 | ₩17,941 | ₩18,035 | -2.89% | 137.9만 |
|---|
| 2026.07.16 | ₩18,075 | ₩18,987 | ₩18,075 | ₩18,451 | +2.08% | 267.3만 |
|---|
| 2026.07.15 | ₩18,102 | ₩18,317 | ₩17,914 | ₩18,102 | 0.00% | 151만 |
|---|
| 2026.07.14 | ₩18,276 | ₩18,370 | ₩18,022 | ₩18,129 | -0.81% | 151.8만 |
|---|
| 2026.07.13 | ₩18,169 | ₩18,464 | ₩18,062 | ₩18,102 | -0.37% | 156.9만 |
|---|
| 2026.07.10 | ₩18,116 | ₩18,223 | ₩17,874 | ₩18,196 | +0.44% | 101.3만 |
|---|
| 2026.07.09 | ₩18,169 | ₩18,250 | ₩17,847 | ₩17,941 | -1.25% | 155.4만 |
|---|
| 2026.07.08 | ₩17,834 | ₩18,330 | ₩17,713 | ₩18,156 | +1.80% | 261.9만 |
|---|
| 2026.07.07 | ₩18,156 | ₩18,183 | ₩17,874 | ₩17,901 | -1.40% | 119.8만 |
|---|
| 2026.07.06 | ₩18,116 | ₩18,303 | ₩17,941 | ₩17,995 | -0.67% | 134.9만 |
|---|
| 2026.07.02 | ₩18,250 | ₩18,397 | ₩18,129 | ₩18,276 | +0.15% | 129만 |
|---|
| 2026.07.01 | ₩18,089 | ₩18,357 | ₩17,901 | ₩17,981 | -0.59% | 165.5만 |
|---|
| 2026.06.30 | ₩18,102 | ₩18,250 | ₩17,874 | ₩18,142 | +0.22% | 127.7만 |
|---|
| 2026.06.29 | ₩18,183 | ₩18,344 | ₩17,955 | ₩18,196 | +0.07% | 165.6만 |
|---|
| 2026.06.26 | ₩17,901 | ₩18,236 | ₩17,821 | ₩18,196 | +1.65% | 453만 |
|---|
| 2026.06.25 | ₩17,686 | ₩17,861 | ₩17,378 | ₩17,794 | +0.61% | 222.5만 |
|---|
| 2026.06.24 | ₩17,660 | ₩17,888 | ₩17,593 | ₩17,861 | +1.14% | 142.9만 |
|---|
| 2026.06.23 | ₩17,351 | ₩17,807 | ₩17,298 | ₩17,593 | +1.39% | 267.2만 |
|---|
| 2026.06.22 | ₩17,324 | ₩17,593 | ₩17,056 | ₩17,271 | -0.31% | 183.5만 |
|---|
| 2026.06.18 | ₩17,686 | ₩17,686 | ₩17,271 | ₩17,459 | -1.29% | 308.9만 |
|---|
| 2026.06.17 | ₩17,928 | ₩18,116 | ₩17,351 | ₩17,579 | -1.94% | 196.8만 |
|---|
| 2026.06.16 | ₩17,955 | ₩18,236 | ₩17,767 | ₩18,062 | +0.60% | 145.6만 |
|---|
| 2026.06.15 | ₩17,955 | ₩18,049 | ₩17,754 | ₩17,941 | -0.07% | 128.5만 |
|---|
| 2026.06.12 | ₩17,700 | ₩18,075 | ₩17,700 | ₩17,941 | +1.36% | 129.8만 |
|---|
| 2026.06.11 | ₩17,686 | ₩17,861 | ₩17,566 | ₩17,660 | -0.15% | 157.3만 |
|---|
| 2026.06.10 | ₩18,049 | ₩18,075 | ₩17,472 | ₩17,526 | -2.90% | 162.2만 |
|---|
| 2026.06.09 | ₩18,116 | ₩18,344 | ₩17,968 | ₩18,035 | -0.44% | 157.8만 |
|---|
| 2026.06.08 | ₩18,196 | ₩18,384 | ₩17,941 | ₩18,035 | -0.88% | 119.6만 |
|---|
| 2026.06.05 | ₩18,075 | ₩18,384 | ₩18,062 | ₩18,156 | +0.45% | 167.2만 |
|---|
| 2026.06.04 | ₩18,062 | ₩18,196 | ₩17,727 | ₩18,022 | -0.22% | 218.2만 |
|---|
| 2026.06.03 | ₩18,129 | ₩18,478 | ₩17,888 | ₩17,941 | -1.04% | 175만 |
|---|
| 2026.06.02 | ₩17,566 | ₩18,370 | ₩17,552 | ₩18,196 | +3.59% | 163.5만 |
|---|
| 2026.06.01 | ₩17,700 | ₩17,754 | ₩17,512 | ₩17,660 | -0.23% | 153.8만 |
|---|
| 2026.05.29 | ₩18,062 | ₩18,075 | ₩17,767 | ₩17,834 | -1.26% | 176.7만 |
|---|
| 2026.05.28 | ₩18,102 | ₩18,464 | ₩17,981 | ₩18,089 | -0.07% | 153.8만 |
|---|
| 2026.05.27 | ₩18,317 | ₩18,478 | ₩18,102 | ₩18,169 | -0.81% | 132.8만 |
|---|
| 2026.05.26 | ₩18,518 | ₩18,625 | ₩18,303 | ₩18,303 | -1.16% | 146.8만 |
|---|
| 2026.05.22 | ₩18,357 | ₩18,478 | ₩18,250 | ₩18,330 | -0.15% | 141.6만 |
|---|
| 2026.05.21 | ₩18,303 | ₩18,478 | ₩18,062 | ₩18,357 | +0.29% | 163.3만 |
|---|
| 2026.05.20 | ₩18,183 | ₩18,679 | ₩18,049 | ₩18,437 | +1.40% | 228.1만 |
|---|
| 2026.05.19 | ₩18,008 | ₩18,317 | ₩17,767 | ₩18,129 | +0.67% | 204.1만 |
|---|
| 2026.05.18 | ₩17,968 | ₩18,357 | ₩17,834 | ₩17,941 | -0.15% | 250.8만 |
|---|
| 2026.05.15 | ₩17,995 | ₩18,209 | ₩17,727 | ₩17,740 | -1.42% | 186.9만 |
|---|
| 2026.05.14 | ₩18,089 | ₩18,344 | ₩17,968 | ₩18,156 | +0.37% | 168.8만 |
|---|
| 2026.05.13 | ₩17,767 | ₩18,156 | ₩17,633 | ₩17,955 | +1.06% | 199.4만 |
|---|
| 2026.05.12 | ₩18,692 | ₩18,692 | ₩18,089 | ₩18,102 | -3.16% | 278만 |
|---|
| 2026.05.11 | ₩19,805 | ₩19,979 | ₩17,888 | ₩18,679 | -5.69% | 552.9만 |
|---|
| 2026.05.08 | ₩20,784 | ₩20,958 | ₩19,832 | ₩19,886 | -4.32% | 327.6만 |
|---|
| 2026.05.07 | ₩20,449 | ₩20,730 | ₩20,315 | ₩20,677 | +1.11% | 196.2만 |
|---|
| 2026.05.06 | ₩20,744 | ₩20,797 | ₩20,221 | ₩20,489 | -1.23% | 252.9만 |
|---|
| 2026.05.05 | ₩20,248 | ₩20,891 | ₩20,194 | ₩20,623 | +1.85% | 156.5만 |
|---|
| 2026.05.04 | ₩20,261 | ₩20,449 | ₩19,912 | ₩20,194 | -0.33% | 153.3만 |
|---|
| 2026.05.01 | ₩20,234 | ₩20,610 | ₩20,127 | ₩20,476 | +1.19% | 196.2만 |
|---|
| 2026.04.30 | ₩20,127 | ₩20,596 | ₩20,006 | ₩20,207 | +0.40% | 230만 |
|---|
| 2026.04.29 | ₩20,355 | ₩20,502 | ₩19,926 | ₩20,020 | -1.65% | 186.8만 |
|---|
| 2026.04.28 | ₩20,771 | ₩20,771 | ₩20,194 | ₩20,435 | -1.61% | 163.4만 |
|---|
| 2026.04.27 | ₩20,274 | ₩20,824 | ₩20,274 | ₩20,556 | +1.39% | 115.5만 |
|---|
| 2026.04.24 | ₩20,502 | ₩20,717 | ₩20,046 | ₩20,462 | -0.20% | 143.1만 |
|---|
| 2026.04.23 | ₩20,449 | ₩20,918 | ₩20,435 | ₩20,623 | +0.85% | 100만 |
|---|
| 2026.04.22 | ₩20,905 | ₩21,012 | ₩20,274 | ₩20,341 | -2.69% | 110.2만 |
|---|
| 2026.04.21 | ₩21,213 | ₩21,226 | ₩20,556 | ₩20,703 | -2.40% | 144.6만 |
|---|
| 2026.04.20 | ₩21,146 | ₩21,521 | ₩20,972 | ₩21,173 | +0.13% | 130.9만 |
|---|
| 2026.04.17 | ₩21,213 | ₩21,401 | ₩20,811 | ₩21,173 | -0.19% | 209만 |
|---|
| 2026.04.16 | ₩20,248 | ₩21,146 | ₩20,248 | ₩21,133 | +4.37% | 174.4만 |
|---|
| 2026.04.15 | ₩20,341 | ₩20,408 | ₩20,060 | ₩20,315 | -0.13% | 157.9만 |
|---|
| 2026.04.14 | ₩20,422 | ₩20,610 | ₩20,181 | ₩20,476 | +0.26% | 123.7만 |
|---|
| 2026.04.13 | ₩20,596 | ₩20,972 | ₩20,060 | ₩20,462 | -0.65% | 179만 |
|---|
| 2026.04.10 | ₩20,998 | ₩21,334 | ₩20,864 | ₩21,052 | +0.26% | 129.9만 |
|---|
| 2026.04.09 | ₩20,757 | ₩21,186 | ₩20,757 | ₩21,066 | +1.49% | 148.3만 |
|---|
| 2026.04.08 | ₩20,569 | ₩21,012 | ₩20,516 | ₩20,824 | +1.24% | 129.4만 |
|---|
| 2026.04.07 | ₩20,610 | ₩20,703 | ₩19,899 | ₩20,435 | -0.85% | 168만 |
|---|
| 2026.04.06 | ₩20,435 | ₩20,703 | ₩20,114 | ₩20,650 | +1.05% | 116만 |
|---|
| 2026.04.02 | ₩19,953 | ₩20,556 | ₩19,845 | ₩20,516 | +2.82% | 117.4만 |
|---|
| 2026.04.01 | ₩20,006 | ₩20,543 | ₩19,470 | ₩20,408 | +2.01% | 155만 |
|---|
| 2026.03.31 | ₩20,006 | ₩20,073 | ₩19,591 | ₩19,899 | -0.54% | 150.9만 |
|---|
| 2026.03.30 | ₩19,966 | ₩20,100 | ₩19,671 | ₩19,778 | -0.94% | 144.8만 |
|---|
| 2026.03.27 | ₩19,979 | ₩20,114 | ₩19,537 | ₩19,671 | -1.54% | 200.5만 |
|---|
| 2026.03.26 | ₩19,939 | ₩20,301 | ₩19,751 | ₩20,087 | +0.74% | 161.7만 |
|---|
| 2026.03.25 | ₩19,819 | ₩20,288 | ₩19,537 | ₩20,033 | +1.08% | 148.5만 |
|---|
| 2026.03.24 | ₩19,188 | ₩19,778 | ₩19,081 | ₩19,550 | +1.89% | 226.3만 |
|---|
| 2026.03.23 | ₩19,202 | ₩19,765 | ₩19,121 | ₩19,309 | +0.56% | 322.5만 |
|---|
| 2026.03.20 | ₩19,135 | ₩19,510 | ₩18,665 | ₩18,853 | -1.47% | 772.7만 |
|---|
| 2026.03.19 | ₩19,322 | ₩19,524 | ₩18,531 | ₩19,041 | -1.46% | 343만 |
|---|
| 2026.03.18 | ₩19,229 | ₩19,738 | ₩18,799 | ₩19,456 | +1.19% | 280.5만 |
|---|
| 2026.03.17 | ₩20,046 | ₩20,114 | ₩19,309 | ₩19,430 | -3.08% | 205.9만 |
|---|
| 2026.03.16 | ₩19,912 | ₩20,181 | ₩19,792 | ₩19,819 | -0.47% | 295.5만 |
|---|
| 2026.03.13 | ₩19,886 | ₩20,114 | ₩19,577 | ₩19,684 | -1.01% | 203.8만 |
|---|
| 2026.03.12 | ₩19,443 | ₩19,966 | ₩19,349 | ₩19,765 | +1.66% | 246.6만 |
|---|
| 2026.03.11 | ₩19,738 | ₩19,832 | ₩19,483 | ₩19,738 | 0.00% | 282만 |
|---|
| 2026.03.10 | ₩20,020 | ₩20,100 | ₩19,738 | ₩19,805 | -1.07% | 214.2만 |
|---|
| 2026.03.09 | ₩19,738 | ₩20,422 | ₩19,161 | ₩20,315 | +2.92% | 274.5만 |
|---|
| 2026.03.06 | ₩20,690 | ₩20,757 | ₩19,604 | ₩20,006 | -3.31% | 259.7만 |
|---|
| 2026.03.05 | ₩21,307 | ₩21,454 | ₩20,677 | ₩20,851 | -2.14% | 175.4만 |
|---|
| 2026.03.04 | ₩21,776 | ₩21,897 | ₩21,414 | ₩21,615 | -0.74% | 180만 |
|---|
| 2026.03.03 | ₩21,106 | ₩21,830 | ₩20,610 | ₩21,562 | +2.16% | 253.3만 |
|---|
| 2026.03.02 | ₩20,824 | ₩22,567 | ₩20,824 | ₩21,441 | +2.96% | 468만 |
|---|
| 2026.02.27 | ₩20,583 | ₩20,998 | ₩20,556 | ₩20,771 | +0.91% | 406.5만 |
|---|
| 2026.02.26 | ₩21,226 | ₩21,347 | ₩20,341 | ₩20,784 | -2.08% | 319.2만 |
|---|
| 2026.02.25 | ₩21,133 | ₩21,280 | ₩20,677 | ₩21,159 | +0.13% | 153.3만 |
|---|
| 2026.02.24 | ₩20,784 | ₩21,066 | ₩20,543 | ₩21,025 | +1.16% | 292.6만 |
|---|
| 2026.02.23 | ₩21,186 | ₩21,307 | ₩20,516 | ₩20,703 | -2.28% | 225.7만 |
|---|
| 2026.02.20 | ₩21,213 | ₩21,588 | ₩21,066 | ₩21,267 | +0.25% | 245.3만 |
|---|
| 2026.02.19 | ₩21,521 | ₩21,723 | ₩21,052 | ₩21,159 | -1.68% | 190만 |
|---|
| 2026.02.18 | ₩21,951 | ₩22,111 | ₩21,495 | ₩21,521 | -1.95% | 205.3만 |
|---|
| 2026.02.17 | ₩22,675 | ₩22,782 | ₩22,044 | ₩22,044 | -2.78% | 170만 |
|---|
| 2026.02.13 | ₩21,790 | ₩22,782 | ₩21,776 | ₩22,554 | +3.51% | 334.1만 |
|---|
| 2026.02.12 | ₩22,433 | ₩22,554 | ₩21,387 | ₩21,857 | -2.57% | 365.5만 |
|---|
| 2026.02.11 | ₩22,460 | ₩22,728 | ₩22,219 | ₩22,246 | -0.96% | 244.9만 |
|---|
| 2026.02.10 | ₩22,715 | ₩22,862 | ₩22,339 | ₩22,393 | -1.42% | 318.1만 |
|---|
| 2026.02.09 | ₩22,768 | ₩22,903 | ₩22,487 | ₩22,527 | -1.06% | 195.6만 |
|---|
| 2026.02.06 | ₩22,795 | ₩23,305 | ₩22,728 | ₩22,903 | +0.47% | 403.3만 |
|---|
| 2026.02.05 | ₩21,816 | ₩22,916 | ₩21,816 | ₩22,782 | +4.43% | 359.7만 |
|---|
| 2026.02.04 | ₩21,454 | ₩22,125 | ₩21,387 | ₩22,085 | +2.94% | 336.5만 |
|---|
| 2026.02.03 | ₩20,717 | ₩21,454 | ₩20,301 | ₩21,293 | +2.78% | 327.3만 |
|---|
| 2026.02.02 | ₩20,556 | ₩20,784 | ₩20,315 | ₩20,368 | -0.91% | 198.6만 |
|---|
| 2026.01.30 | ₩21,133 | ₩21,361 | ₩20,449 | ₩20,543 | -2.79% | 353.2만 |
|---|
| 2026.01.29 | ₩21,428 | ₩22,353 | ₩21,133 | ₩21,280 | -0.69% | 348.5만 |
|---|
| 2026.01.28 | ₩20,610 | ₩21,200 | ₩20,476 | ₩21,186 | +2.80% | 301.9만 |
|---|
| 2026.01.27 | ₩20,127 | ₩20,757 | ₩20,087 | ₩20,650 | +2.60% | 178만 |
|---|
| 2026.01.26 | ₩20,207 | ₩21,012 | ₩19,979 | ₩20,154 | -0.27% | 280.9만 |
|---|
| 2026.01.23 | ₩20,006 | ₩20,301 | ₩19,671 | ₩19,765 | -1.21% | 382.7만 |
|---|
| 2026.01.22 | ₩19,738 | ₩20,462 | ₩19,483 | ₩20,154 | +2.11% | 451.5만 |
|---|
| 2026.01.21 | ₩18,987 | ₩19,886 | ₩18,987 | ₩19,738 | +3.95% | 322.5만 |
|---|
| 2026.01.20 | ₩18,746 | ₩19,376 | ₩18,424 | ₩18,893 | +0.79% | 320.4만 |
|---|
| 2026.01.16 | ₩19,121 | ₩19,738 | ₩18,773 | ₩19,376 | +1.33% | 322.8만 |
|---|
| 2026.01.15 | ₩18,826 | ₩19,443 | ₩18,826 | ₩19,148 | +1.71% | 385.5만 |
|---|
| 2026.01.14 | ₩18,491 | ₩19,001 | ₩18,357 | ₩18,813 | +1.74% | 421.7만 |
|---|
| 2026.01.13 | ₩19,363 | ₩19,577 | ₩18,357 | ₩18,464 | -4.64% | 300.4만 |
|---|
| 2026.01.12 | ₩19,738 | ₩20,033 | ₩18,960 | ₩19,188 | -2.79% | 412.7만 |
|---|
| 2026.01.09 | ₩18,317 | ₩20,181 | ₩18,290 | ₩19,805 | +8.13% | 530.7만 |
|---|
| 2026.01.08 | ₩17,874 | ₩18,478 | ₩17,794 | ₩18,317 | +2.48% | 344만 |
|---|
| 2026.01.07 | ₩18,451 | ₩18,652 | ₩17,914 | ₩17,955 | -2.69% | 275.1만 |
|---|
| 2026.01.06 | ₩17,016 | ₩18,437 | ₩16,989 | ₩18,411 | +8.20% | 621.3만 |
|---|
| 2026.01.05 | ₩16,855 | ₩17,016 | ₩16,493 | ₩16,989 | +0.80% | 357.8만 |
|---|
| 2026.01.02 | ₩16,600 | ₩16,936 | ₩16,372 | ₩16,936 | +2.02% | 237.9만 |
|---|
| 2025.12.31 | ₩16,922 | ₩16,962 | ₩16,453 | ₩16,493 | -2.54% | 497만 |
|---|
| 2025.12.30 | ₩16,761 | ₩17,016 | ₩16,654 | ₩16,909 | +0.88% | 300.5만 |
|---|
| 2025.12.29 | ₩16,332 | ₩17,070 | ₩16,292 | ₩16,775 | +2.71% | 444.4만 |
|---|
| 2025.12.26 | ₩15,957 | ₩16,346 | ₩15,823 | ₩16,252 | +1.85% | 368.1만 |
|---|
| 2025.12.24 | ₩15,742 | ₩16,064 | ₩15,648 | ₩15,970 | +1.45% | 228.9만 |
|---|
| 2025.12.23 | ₩15,662 | ₩15,876 | ₩15,501 | ₩15,742 | +0.51% | 405.7만 |
|---|
| 2025.12.22 | ₩15,353 | ₩15,769 | ₩15,045 | ₩15,756 | +2.62% | 599.4만 |
|---|
| 2025.12.19 | ₩16,252 | ₩16,292 | ₩15,300 | ₩15,313 | -5.78% | 3413.4만 |
|---|
| 2025.12.18 | ₩16,118 | ₩16,480 | ₩16,024 | ₩16,332 | +1.33% | 492.8만 |
|---|
| 2025.12.17 | ₩15,796 | ₩16,091 | ₩15,702 | ₩16,051 | +1.61% | 309.4만 |
|---|
| 2025.12.16 | ₩15,943 | ₩15,984 | ₩15,769 | ₩15,836 | -0.67% | 282.9만 |
|---|
| 2025.12.15 | ₩15,675 | ₩16,064 | ₩15,554 | ₩15,930 | +1.63% | 434.9만 |
|---|
| 2025.12.12 | ₩15,662 | ₩15,836 | ₩15,501 | ₩15,595 | -0.43% | 291.6만 |
|---|
| 2025.12.11 | ₩16,118 | ₩16,198 | ₩15,528 | ₩15,621 | -3.08% | 419.7만 |
|---|
| 2025.12.10 | ₩16,064 | ₩16,252 | ₩15,782 | ₩16,091 | +0.17% | 576.1만 |
|---|
| 2025.12.09 | ₩16,037 | ₩16,372 | ₩15,621 | ₩16,091 | +0.33% | 590.7만 |
|---|
| 2025.12.08 | ₩16,024 | ₩17,016 | ₩15,756 | ₩15,957 | -0.42% | 1329.4만 |
|---|
| 2025.12.05 | ₩15,045 | ₩15,219 | ₩14,964 | ₩15,085 | +0.27% | 165.2만 |
|---|
| 2025.12.04 | ₩14,844 | ₩15,823 | ₩14,844 | ₩15,125 | +1.90% | 460.8만 |
|---|
| 2025.12.03 | ₩14,911 | ₩15,018 | ₩14,736 | ₩14,978 | +0.45% | 150.1만 |
|---|
| 2025.12.02 | ₩15,273 | ₩15,273 | ₩14,951 | ₩14,951 | -2.11% | 239.9만 |
|---|
| 2025.12.01 | ₩15,621 | ₩15,742 | ₩15,152 | ₩15,179 | -2.83% | 157.5만 |
|---|
| 2025.11.28 | ₩15,916 | ₩15,970 | ₩15,729 | ₩15,769 | -0.93% | 84만 |
|---|
| 2025.11.26 | ₩15,702 | ₩15,849 | ₩15,675 | ₩15,809 | +0.68% | 331.3만 |
|---|
| 2025.11.25 | ₩15,461 | ₩15,930 | ₩15,447 | ₩15,729 | +1.73% | 401.6만 |
|---|
| 2025.11.24 | ₩15,447 | ₩15,487 | ₩15,313 | ₩15,394 | -0.35% | 181.1만 |
|---|
| 2025.11.21 | ₩15,340 | ₩15,621 | ₩15,152 | ₩15,447 | +0.70% | 149.1만 |
|---|
| 2025.11.20 | ₩15,072 | ₩15,420 | ₩15,058 | ₩15,246 | +1.16% | 226.4만 |
|---|
| 2025.11.19 | ₩15,300 | ₩15,353 | ₩14,871 | ₩14,964 | -2.19% | 178.4만 |
|---|
| 2025.11.18 | ₩15,608 | ₩15,689 | ₩15,233 | ₩15,286 | -2.06% | 126.1만 |
|---|
| 2025.11.17 | ₩15,689 | ₩15,796 | ₩15,434 | ₩15,648 | -0.26% | 153.9만 |
|---|
| 2025.11.14 | ₩15,487 | ₩15,621 | ₩15,179 | ₩15,621 | +0.87% | 153.2만 |
|---|
| 2025.11.13 | ₩15,501 | ₩15,689 | ₩15,461 | ₩15,621 | +0.78% | 161.2만 |
|---|
| 2025.11.12 | ₩15,273 | ₩15,568 | ₩15,206 | ₩15,501 | +1.49% | 130.7만 |
|---|
| 2025.11.11 | ₩15,112 | ₩15,541 | ₩14,978 | ₩15,407 | +1.95% | 209.9만 |
|---|
| 2025.11.10 | ₩15,380 | ₩15,447 | ₩14,509 | ₩15,018 | -2.35% | 334.3만 |
|---|
| 2025.11.07 | ₩15,487 | ₩15,581 | ₩15,273 | ₩15,514 | +0.17% | 208.8만 |
|---|
| 2025.11.06 | ₩15,554 | ₩15,782 | ₩15,541 | ₩15,541 | -0.09% | 141.4만 |
|---|
| 2025.11.05 | ₩15,635 | ₩15,782 | ₩15,541 | ₩15,581 | -0.34% | 170.5만 |
|---|
| 2025.11.04 | ₩15,353 | ₩15,608 | ₩15,340 | ₩15,554 | +1.31% | 170.9만 |
|---|
| 2025.11.03 | ₩15,514 | ₩15,581 | ₩15,192 | ₩15,514 | 0.00% | 168.5만 |
|---|
| 2025.10.31 | ₩15,420 | ₩15,702 | ₩15,300 | ₩15,581 | +1.04% | 209.1만 |
|---|
| 2025.10.30 | ₩15,501 | ₩15,635 | ₩15,420 | ₩15,528 | +0.17% | 126.8만 |
|---|
| 2025.10.29 | ₩15,957 | ₩16,211 | ₩15,367 | ₩15,487 | -2.94% | 185.7만 |
|---|
| 2025.10.28 | ₩16,225 | ₩16,292 | ₩15,903 | ₩16,037 | -1.16% | 162.5만 |
|---|
| 2025.10.27 | ₩15,903 | ₩16,171 | ₩15,890 | ₩16,144 | +1.52% | 147.4만 |
|---|
| 2025.10.24 | ₩15,756 | ₩15,943 | ₩15,595 | ₩15,903 | +0.94% | 122.6만 |
|---|
| 2025.10.23 | ₩15,903 | ₩15,903 | ₩15,568 | ₩15,621 | -1.77% | 153.3만 |
|---|
| 2025.10.22 | ₩15,876 | ₩15,943 | ₩15,621 | ₩15,823 | -0.34% | 139.7만 |
|---|
| 2025.10.21 | ₩15,970 | ₩15,997 | ₩15,702 | ₩15,876 | -0.59% | 148.6만 |
|---|
| 2025.10.20 | ₩15,179 | ₩16,037 | ₩15,152 | ₩16,010 | +5.48% | 170만 |
|---|
| 2025.10.17 | ₩15,018 | ₩15,179 | ₩14,938 | ₩15,125 | +0.71% | 126만 |
|---|
| 2025.10.16 | ₩15,206 | ₩15,340 | ₩15,005 | ₩15,112 | -0.62% | 143.3만 |
|---|
| 2025.10.15 | ₩15,058 | ₩15,367 | ₩15,018 | ₩15,152 | +0.62% | 127.1만 |
|---|
| 2025.10.14 | ₩14,750 | ₩15,099 | ₩14,683 | ₩15,072 | +2.18% | 153.3만 |
|---|
| 2025.10.13 | ₩14,643 | ₩14,857 | ₩14,616 | ₩14,763 | +0.82% | 124.5만 |
|---|
| 2025.10.10 | ₩14,830 | ₩14,911 | ₩14,468 | ₩14,602 | -1.54% | 179.7만 |
|---|