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 | ₩11,815 | ₩11,882 | ₩11,734 | ₩11,748 | -0.57% | 211.1만 |
| 2026.10.08 | ₩11,748 | ₩11,828 | ₩11,600 | ₩11,828 | +0.68% | 330.2만 |
| 2026.10.07 | ₩11,868 | ₩11,936 | ₩11,734 | ₩11,761 | -0.90% | 247.4만 |
| 2026.10.06 | ₩11,922 | ₩12,003 | ₩11,761 | ₩11,976 | +0.45% | 305.5만 |
| 2026.10.05 | ₩12,029 | ₩12,123 | ₩11,761 | ₩11,815 | -1.78% | 372.6만 |
| 2026.10.02 | ₩12,110 | ₩12,137 | ₩11,909 | ₩11,936 | -1.44% | 224만 |
| 2026.10.01 | ₩11,868 | ₩12,056 | ₩11,640 | ₩11,976 | +0.90% | 317만 |
| 2026.09.30 | ₩12,123 | ₩12,177 | ₩11,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,989 |
| -1.11% |
| 272만 |
| 2026.09.29 | ₩11,936 | ₩12,244 | ₩11,868 | ₩12,177 | +2.02% | 305만 |
|---|
| 2026.09.28 | ₩12,123 | ₩12,204 | ₩11,748 | ₩12,003 | -1.00% | 340.5만 |
|---|
| 2026.09.25 | ₩12,137 | ₩12,351 | ₩12,083 | ₩12,204 | +0.55% | 256.6만 |
|---|
| 2026.09.24 | ₩12,365 | ₩12,526 | ₩12,070 | ₩12,298 | -0.54% | 369.3만 |
|---|
| 2026.09.23 | ₩12,901 | ₩12,901 | ₩12,351 | ₩12,365 | -4.16% | 244.5만 |
|---|
| 2026.09.22 | ₩12,901 | ₩13,049 | ₩12,834 | ₩12,915 | +0.10% | 267.8만 |
|---|
| 2026.09.21 | ₩13,344 | ₩13,478 | ₩12,834 | ₩12,834 | -3.82% | 302.4만 |
|---|
| 2026.09.18 | ₩13,438 | ₩13,505 | ₩13,129 | ₩13,142 | -2.20% | 714.3만 |
|---|
| 2026.09.17 | ₩13,692 | ₩13,813 | ₩13,505 | ₩13,531 | -1.18% | 226.6만 |
|---|
| 2026.09.16 | ₩13,786 | ₩13,813 | ₩13,505 | ₩13,719 | -0.49% | 235만 |
|---|
| 2026.09.15 | ₩13,867 | ₩13,907 | ₩13,639 | ₩13,692 | -1.26% | 227.7만 |
|---|
| 2026.09.14 | ₩13,961 | ₩14,014 | ₩13,840 | ₩13,893 | -0.48% | 241.6만 |
|---|
| 2026.09.11 | ₩14,189 | ₩14,229 | ₩13,867 | ₩13,920 | -1.89% | 257.3만 |
|---|
| 2026.09.10 | ₩13,786 | ₩14,175 | ₩13,786 | ₩14,041 | +1.85% | 406.2만 |
|---|
| 2026.09.09 | ₩14,618 | ₩14,685 | ₩13,786 | ₩13,853 | -5.23% | 317.5만 |
|---|
| 2026.09.08 | ₩14,564 | ₩14,832 | ₩14,430 | ₩14,618 | +0.37% | 247.7만 |
|---|
| 2026.09.04 | ₩14,805 | ₩14,940 | ₩14,752 | ₩14,872 | +0.45% | 281.4만 |
|---|
| 2026.09.03 | ₩14,752 | ₩15,033 | ₩14,671 | ₩14,872 | +0.82% | 260.6만 |
|---|
| 2026.09.02 | ₩14,792 | ₩14,846 | ₩14,564 | ₩14,685 | -0.73% | 260.1만 |
|---|
| 2026.09.01 | ₩14,980 | ₩15,087 | ₩14,671 | ₩14,859 | -0.81% | 275.4만 |
|---|
| 2026.08.31 | ₩15,194 | ₩15,288 | ₩14,953 | ₩15,047 | -0.97% | 269.2만 |
|---|
| 2026.08.28 | ₩15,436 | ₩15,556 | ₩15,181 | ₩15,288 | -0.96% | 178.8만 |
|---|
| 2026.08.27 | ₩15,261 | ₩15,449 | ₩15,194 | ₩15,369 | +0.70% | 163.1만 |
|---|
| 2026.08.26 | ₩15,194 | ₩15,449 | ₩15,087 | ₩15,409 | +1.41% | 187만 |
|---|
| 2026.08.25 | ₩15,409 | ₩15,449 | ₩15,141 | ₩15,248 | -1.04% | 194.6만 |
|---|
| 2026.08.24 | ₩15,463 | ₩15,516 | ₩15,248 | ₩15,302 | -1.04% | 247.7만 |
|---|
| 2026.08.21 | ₩15,637 | ₩15,677 | ₩15,315 | ₩15,422 | -1.37% | 296.6만 |
|---|
| 2026.08.20 | ₩15,610 | ₩15,878 | ₩15,530 | ₩15,570 | -0.26% | 160.7만 |
|---|
| 2026.08.19 | ₩15,570 | ₩15,932 | ₩15,556 | ₩15,704 | +0.86% | 214.9만 |
|---|
| 2026.08.18 | ₩15,717 | ₩16,026 | ₩15,315 | ₩15,503 | -1.37% | 266.7만 |
|---|
| 2026.08.17 | ₩15,731 | ₩15,919 | ₩15,597 | ₩15,838 | +0.68% | 191.7만 |
|---|
| 2026.08.14 | ₩15,851 | ₩15,986 | ₩15,704 | ₩15,731 | -0.76% | 166.9만 |
|---|
| 2026.08.13 | ₩16,039 | ₩16,227 | ₩15,851 | ₩15,865 | -1.09% | 172.8만 |
|---|
| 2026.08.12 | ₩15,999 | ₩16,214 | ₩15,892 | ₩15,999 | 0.00% | 174.1만 |
|---|
| 2026.08.11 | ₩15,811 | ₩16,026 | ₩15,717 | ₩15,892 | +0.51% | 229.2만 |
|---|
| 2026.08.10 | ₩16,294 | ₩16,388 | ₩15,141 | ₩15,664 | -3.87% | 559.5만 |
|---|
| 2026.08.07 | ₩16,696 | ₩17,005 | ₩16,549 | ₩16,629 | -0.40% | 247.6만 |
|---|
| 2026.08.06 | ₩16,911 | ₩16,978 | ₩16,683 | ₩16,750 | -0.95% | 129.9만 |
|---|
| 2026.08.05 | ₩16,965 | ₩17,058 | ₩16,777 | ₩16,884 | -0.47% | 166.8만 |
|---|
| 2026.08.04 | ₩16,965 | ₩17,206 | ₩16,817 | ₩17,112 | +0.87% | 151.6만 |
|---|
| 2026.08.03 | ₩17,286 | ₩17,420 | ₩16,911 | ₩17,032 | -1.47% | 277.1만 |
|---|
| 2026.07.31 | ₩17,809 | ₩17,809 | ₩17,260 | ₩17,327 | -2.71% | 110.9만 |
|---|
| 2026.07.30 | ₩17,675 | ₩17,809 | ₩17,474 | ₩17,689 | +0.08% | 161.6만 |
|---|
| 2026.07.29 | ₩17,689 | ₩17,756 | ₩17,461 | ₩17,541 | -0.83% | 129.2만 |
|---|
| 2026.07.28 | ₩17,796 | ₩17,930 | ₩17,622 | ₩17,675 | -0.68% | 108.4만 |
|---|
| 2026.07.27 | ₩18,118 | ₩18,158 | ₩17,662 | ₩17,729 | -2.15% | 131.1만 |
|---|
| 2026.07.24 | ₩18,225 | ₩18,239 | ₩18,104 | ₩18,104 | -0.66% | 82.7만 |
|---|
| 2026.07.23 | ₩18,064 | ₩18,359 | ₩18,064 | ₩18,145 | +0.45% | 160.6만 |
|---|
| 2026.07.22 | ₩18,158 | ₩18,239 | ₩17,957 | ₩18,239 | +0.44% | 111.9만 |
|---|
| 2026.07.21 | ₩17,689 | ₩18,145 | ₩17,689 | ₩18,078 | +2.20% | 161만 |
|---|
| 2026.07.20 | ₩17,957 | ₩18,011 | ₩17,675 | ₩17,729 | -1.27% | 192.3만 |
|---|
| 2026.07.17 | ₩18,574 | ₩18,708 | ₩17,944 | ₩18,037 | -2.89% | 137.9만 |
|---|
| 2026.07.16 | ₩18,078 | ₩18,990 | ₩18,078 | ₩18,453 | +2.08% | 267.3만 |
|---|
| 2026.07.15 | ₩18,104 | ₩18,319 | ₩17,917 | ₩18,104 | 0.00% | 151만 |
|---|
| 2026.07.14 | ₩18,279 | ₩18,373 | ₩18,024 | ₩18,131 | -0.81% | 151.8만 |
|---|
| 2026.07.13 | ₩18,171 | ₩18,467 | ₩18,064 | ₩18,104 | -0.37% | 156.9만 |
|---|
| 2026.07.10 | ₩18,118 | ₩18,225 | ₩17,876 | ₩18,198 | +0.44% | 101.3만 |
|---|
| 2026.07.09 | ₩18,171 | ₩18,252 | ₩17,850 | ₩17,944 | -1.25% | 155.4만 |
|---|
| 2026.07.08 | ₩17,836 | ₩18,332 | ₩17,716 | ₩18,158 | +1.80% | 261.9만 |
|---|
| 2026.07.07 | ₩18,158 | ₩18,185 | ₩17,876 | ₩17,903 | -1.40% | 119.8만 |
|---|
| 2026.07.06 | ₩18,118 | ₩18,306 | ₩17,944 | ₩17,997 | -0.67% | 134.9만 |
|---|
| 2026.07.02 | ₩18,252 | ₩18,399 | ₩18,131 | ₩18,279 | +0.15% | 129만 |
|---|
| 2026.07.01 | ₩18,091 | ₩18,359 | ₩17,903 | ₩17,984 | -0.59% | 165.5만 |
|---|
| 2026.06.30 | ₩18,104 | ₩18,252 | ₩17,876 | ₩18,145 | +0.22% | 127.7만 |
|---|
| 2026.06.29 | ₩18,185 | ₩18,346 | ₩17,957 | ₩18,198 | +0.07% | 165.6만 |
|---|
| 2026.06.26 | ₩17,903 | ₩18,239 | ₩17,823 | ₩18,198 | +1.65% | 453만 |
|---|
| 2026.06.25 | ₩17,689 | ₩17,863 | ₩17,380 | ₩17,796 | +0.61% | 222.5만 |
|---|
| 2026.06.24 | ₩17,662 | ₩17,890 | ₩17,595 | ₩17,863 | +1.14% | 142.9만 |
|---|
| 2026.06.23 | ₩17,353 | ₩17,809 | ₩17,300 | ₩17,595 | +1.39% | 267.2만 |
|---|
| 2026.06.22 | ₩17,327 | ₩17,595 | ₩17,058 | ₩17,273 | -0.31% | 183.5만 |
|---|
| 2026.06.18 | ₩17,689 | ₩17,689 | ₩17,273 | ₩17,461 | -1.29% | 308.9만 |
|---|
| 2026.06.17 | ₩17,930 | ₩18,118 | ₩17,353 | ₩17,581 | -1.94% | 196.8만 |
|---|
| 2026.06.16 | ₩17,957 | ₩18,239 | ₩17,769 | ₩18,064 | +0.60% | 145.6만 |
|---|
| 2026.06.15 | ₩17,957 | ₩18,051 | ₩17,756 | ₩17,944 | -0.07% | 128.5만 |
|---|
| 2026.06.12 | ₩17,702 | ₩18,078 | ₩17,702 | ₩17,944 | +1.36% | 129.8만 |
|---|
| 2026.06.11 | ₩17,689 | ₩17,863 | ₩17,568 | ₩17,662 | -0.15% | 157.3만 |
|---|
| 2026.06.10 | ₩18,051 | ₩18,078 | ₩17,474 | ₩17,528 | -2.90% | 162.2만 |
|---|
| 2026.06.09 | ₩18,118 | ₩18,346 | ₩17,970 | ₩18,037 | -0.44% | 157.8만 |
|---|
| 2026.06.08 | ₩18,198 | ₩18,386 | ₩17,944 | ₩18,037 | -0.88% | 119.6만 |
|---|
| 2026.06.05 | ₩18,078 | ₩18,386 | ₩18,064 | ₩18,158 | +0.45% | 167.2만 |
|---|
| 2026.06.04 | ₩18,064 | ₩18,198 | ₩17,729 | ₩18,024 | -0.22% | 218.2만 |
|---|
| 2026.06.03 | ₩18,131 | ₩18,480 | ₩17,890 | ₩17,944 | -1.04% | 175만 |
|---|
| 2026.06.02 | ₩17,568 | ₩18,373 | ₩17,555 | ₩18,198 | +3.59% | 163.5만 |
|---|
| 2026.06.01 | ₩17,702 | ₩17,756 | ₩17,514 | ₩17,662 | -0.23% | 153.8만 |
|---|
| 2026.05.29 | ₩18,064 | ₩18,078 | ₩17,769 | ₩17,836 | -1.26% | 176.7만 |
|---|
| 2026.05.28 | ₩18,104 | ₩18,467 | ₩17,984 | ₩18,091 | -0.07% | 153.8만 |
|---|
| 2026.05.27 | ₩18,319 | ₩18,480 | ₩18,104 | ₩18,171 | -0.81% | 132.8만 |
|---|
| 2026.05.26 | ₩18,520 | ₩18,627 | ₩18,306 | ₩18,306 | -1.16% | 146.8만 |
|---|
| 2026.05.22 | ₩18,359 | ₩18,480 | ₩18,252 | ₩18,332 | -0.15% | 141.6만 |
|---|
| 2026.05.21 | ₩18,306 | ₩18,480 | ₩18,064 | ₩18,359 | +0.29% | 163.3만 |
|---|
| 2026.05.20 | ₩18,185 | ₩18,681 | ₩18,051 | ₩18,440 | +1.40% | 228.1만 |
|---|
| 2026.05.19 | ₩18,011 | ₩18,319 | ₩17,769 | ₩18,131 | +0.67% | 204.1만 |
|---|
| 2026.05.18 | ₩17,970 | ₩18,359 | ₩17,836 | ₩17,944 | -0.15% | 250.8만 |
|---|
| 2026.05.15 | ₩17,997 | ₩18,212 | ₩17,729 | ₩17,742 | -1.42% | 186.9만 |
|---|
| 2026.05.14 | ₩18,091 | ₩18,346 | ₩17,970 | ₩18,158 | +0.37% | 168.8만 |
|---|
| 2026.05.13 | ₩17,769 | ₩18,158 | ₩17,635 | ₩17,957 | +1.06% | 199.4만 |
|---|
| 2026.05.12 | ₩18,695 | ₩18,695 | ₩18,091 | ₩18,104 | -3.16% | 278만 |
|---|
| 2026.05.11 | ₩19,808 | ₩19,982 | ₩17,890 | ₩18,681 | -5.69% | 552.9만 |
|---|
| 2026.05.08 | ₩20,787 | ₩20,961 | ₩19,834 | ₩19,888 | -4.32% | 327.6만 |
|---|
| 2026.05.07 | ₩20,451 | ₩20,733 | ₩20,317 | ₩20,679 | +1.11% | 196.2만 |
|---|
| 2026.05.06 | ₩20,746 | ₩20,800 | ₩20,223 | ₩20,492 | -1.23% | 252.9만 |
|---|
| 2026.05.05 | ₩20,250 | ₩20,894 | ₩20,197 | ₩20,626 | +1.85% | 156.5만 |
|---|
| 2026.05.04 | ₩20,264 | ₩20,451 | ₩19,915 | ₩20,197 | -0.33% | 153.3만 |
|---|
| 2026.05.01 | ₩20,237 | ₩20,612 | ₩20,129 | ₩20,478 | +1.19% | 196.2만 |
|---|
| 2026.04.30 | ₩20,129 | ₩20,599 | ₩20,009 | ₩20,210 | +0.40% | 230만 |
|---|
| 2026.04.29 | ₩20,357 | ₩20,505 | ₩19,928 | ₩20,022 | -1.65% | 186.8만 |
|---|
| 2026.04.28 | ₩20,773 | ₩20,773 | ₩20,197 | ₩20,438 | -1.61% | 163.4만 |
|---|
| 2026.04.27 | ₩20,277 | ₩20,827 | ₩20,277 | ₩20,559 | +1.39% | 115.5만 |
|---|
| 2026.04.24 | ₩20,505 | ₩20,720 | ₩20,049 | ₩20,465 | -0.20% | 143.1만 |
|---|
| 2026.04.23 | ₩20,451 | ₩20,921 | ₩20,438 | ₩20,626 | +0.85% | 100만 |
|---|
| 2026.04.22 | ₩20,907 | ₩21,015 | ₩20,277 | ₩20,344 | -2.69% | 110.2만 |
|---|
| 2026.04.21 | ₩21,216 | ₩21,229 | ₩20,559 | ₩20,706 | -2.40% | 144.6만 |
|---|
| 2026.04.20 | ₩21,149 | ₩21,524 | ₩20,974 | ₩21,175 | +0.13% | 130.9만 |
|---|
| 2026.04.17 | ₩21,216 | ₩21,403 | ₩20,813 | ₩21,175 | -0.19% | 209만 |
|---|
| 2026.04.16 | ₩20,250 | ₩21,149 | ₩20,250 | ₩21,135 | +4.37% | 174.4만 |
|---|
| 2026.04.15 | ₩20,344 | ₩20,411 | ₩20,062 | ₩20,317 | -0.13% | 157.9만 |
|---|
| 2026.04.14 | ₩20,424 | ₩20,612 | ₩20,183 | ₩20,478 | +0.26% | 123.7만 |
|---|
| 2026.04.13 | ₩20,599 | ₩20,974 | ₩20,062 | ₩20,465 | -0.65% | 179만 |
|---|
| 2026.04.10 | ₩21,001 | ₩21,336 | ₩20,867 | ₩21,055 | +0.26% | 129.9만 |
|---|
| 2026.04.09 | ₩20,760 | ₩21,189 | ₩20,760 | ₩21,068 | +1.49% | 148.3만 |
|---|
| 2026.04.08 | ₩20,572 | ₩21,015 | ₩20,518 | ₩20,827 | +1.24% | 129.4만 |
|---|
| 2026.04.07 | ₩20,612 | ₩20,706 | ₩19,901 | ₩20,438 | -0.85% | 168만 |
|---|
| 2026.04.06 | ₩20,438 | ₩20,706 | ₩20,116 | ₩20,652 | +1.05% | 116만 |
|---|
| 2026.04.02 | ₩19,955 | ₩20,559 | ₩19,848 | ₩20,518 | +2.82% | 117.4만 |
|---|
| 2026.04.01 | ₩20,009 | ₩20,545 | ₩19,472 | ₩20,411 | +2.01% | 155만 |
|---|
| 2026.03.31 | ₩20,009 | ₩20,076 | ₩19,593 | ₩19,901 | -0.54% | 150.9만 |
|---|
| 2026.03.30 | ₩19,969 | ₩20,103 | ₩19,673 | ₩19,781 | -0.94% | 144.8만 |
|---|
| 2026.03.27 | ₩19,982 | ₩20,116 | ₩19,539 | ₩19,673 | -1.54% | 200.5만 |
|---|
| 2026.03.26 | ₩19,942 | ₩20,304 | ₩19,754 | ₩20,089 | +0.74% | 161.7만 |
|---|
| 2026.03.25 | ₩19,821 | ₩20,290 | ₩19,539 | ₩20,036 | +1.08% | 148.5만 |
|---|
| 2026.03.24 | ₩19,191 | ₩19,781 | ₩19,083 | ₩19,553 | +1.89% | 226.3만 |
|---|
| 2026.03.23 | ₩19,204 | ₩19,767 | ₩19,124 | ₩19,311 | +0.56% | 322.5만 |
|---|
| 2026.03.20 | ₩19,137 | ₩19,513 | ₩18,668 | ₩18,855 | -1.47% | 772.7만 |
|---|
| 2026.03.19 | ₩19,325 | ₩19,526 | ₩18,534 | ₩19,043 | -1.46% | 343만 |
|---|
| 2026.03.18 | ₩19,231 | ₩19,741 | ₩18,802 | ₩19,459 | +1.19% | 280.5만 |
|---|
| 2026.03.17 | ₩20,049 | ₩20,116 | ₩19,311 | ₩19,432 | -3.08% | 205.9만 |
|---|
| 2026.03.16 | ₩19,915 | ₩20,183 | ₩19,794 | ₩19,821 | -0.47% | 295.5만 |
|---|
| 2026.03.13 | ₩19,888 | ₩20,116 | ₩19,580 | ₩19,687 | -1.01% | 203.8만 |
|---|
| 2026.03.12 | ₩19,446 | ₩19,969 | ₩19,352 | ₩19,767 | +1.66% | 246.6만 |
|---|
| 2026.03.11 | ₩19,741 | ₩19,834 | ₩19,486 | ₩19,741 | 0.00% | 282만 |
|---|
| 2026.03.10 | ₩20,022 | ₩20,103 | ₩19,741 | ₩19,808 | -1.07% | 214.2만 |
|---|
| 2026.03.09 | ₩19,741 | ₩20,424 | ₩19,164 | ₩20,317 | +2.92% | 274.5만 |
|---|
| 2026.03.06 | ₩20,693 | ₩20,760 | ₩19,606 | ₩20,009 | -3.31% | 259.7만 |
|---|
| 2026.03.05 | ₩21,310 | ₩21,457 | ₩20,679 | ₩20,854 | -2.14% | 175.4만 |
|---|
| 2026.03.04 | ₩21,779 | ₩21,900 | ₩21,417 | ₩21,618 | -0.74% | 180만 |
|---|
| 2026.03.03 | ₩21,108 | ₩21,833 | ₩20,612 | ₩21,564 | +2.16% | 253.3만 |
|---|
| 2026.03.02 | ₩20,827 | ₩22,570 | ₩20,827 | ₩21,444 | +2.96% | 468만 |
|---|
| 2026.02.27 | ₩20,585 | ₩21,001 | ₩20,559 | ₩20,773 | +0.91% | 406.5만 |
|---|
| 2026.02.26 | ₩21,229 | ₩21,350 | ₩20,344 | ₩20,787 | -2.08% | 319.2만 |
|---|
| 2026.02.25 | ₩21,135 | ₩21,283 | ₩20,679 | ₩21,162 | +0.13% | 153.3만 |
|---|
| 2026.02.24 | ₩20,787 | ₩21,068 | ₩20,545 | ₩21,028 | +1.16% | 292.6만 |
|---|
| 2026.02.23 | ₩21,189 | ₩21,310 | ₩20,518 | ₩20,706 | -2.28% | 225.7만 |
|---|
| 2026.02.20 | ₩21,216 | ₩21,591 | ₩21,068 | ₩21,269 | +0.25% | 245.3만 |
|---|
| 2026.02.19 | ₩21,524 | ₩21,725 | ₩21,055 | ₩21,162 | -1.68% | 190만 |
|---|
| 2026.02.18 | ₩21,953 | ₩22,114 | ₩21,497 | ₩21,524 | -1.95% | 205.3만 |
|---|
| 2026.02.17 | ₩22,677 | ₩22,785 | ₩22,047 | ₩22,047 | -2.78% | 170만 |
|---|
| 2026.02.13 | ₩21,792 | ₩22,785 | ₩21,779 | ₩22,557 | +3.51% | 334.1만 |
|---|
| 2026.02.12 | ₩22,436 | ₩22,557 | ₩21,390 | ₩21,859 | -2.57% | 365.5만 |
|---|
| 2026.02.11 | ₩22,463 | ₩22,731 | ₩22,222 | ₩22,248 | -0.96% | 244.9만 |
|---|
| 2026.02.10 | ₩22,718 | ₩22,865 | ₩22,342 | ₩22,396 | -1.42% | 318.1만 |
|---|
| 2026.02.09 | ₩22,771 | ₩22,905 | ₩22,490 | ₩22,530 | -1.06% | 195.6만 |
|---|
| 2026.02.06 | ₩22,798 | ₩23,308 | ₩22,731 | ₩22,905 | +0.47% | 403.3만 |
|---|
| 2026.02.05 | ₩21,819 | ₩22,919 | ₩21,819 | ₩22,785 | +4.43% | 359.7만 |
|---|
| 2026.02.04 | ₩21,457 | ₩22,128 | ₩21,390 | ₩22,087 | +2.94% | 336.5만 |
|---|
| 2026.02.03 | ₩20,720 | ₩21,457 | ₩20,304 | ₩21,296 | +2.78% | 327.3만 |
|---|
| 2026.02.02 | ₩20,559 | ₩20,787 | ₩20,317 | ₩20,371 | -0.91% | 198.6만 |
|---|
| 2026.01.30 | ₩21,135 | ₩21,363 | ₩20,451 | ₩20,545 | -2.79% | 353.2만 |
|---|
| 2026.01.29 | ₩21,430 | ₩22,356 | ₩21,135 | ₩21,283 | -0.69% | 348.5만 |
|---|
| 2026.01.28 | ₩20,612 | ₩21,202 | ₩20,478 | ₩21,189 | +2.80% | 301.9만 |
|---|
| 2026.01.27 | ₩20,129 | ₩20,760 | ₩20,089 | ₩20,652 | +2.60% | 178만 |
|---|
| 2026.01.26 | ₩20,210 | ₩21,015 | ₩19,982 | ₩20,156 | -0.27% | 280.9만 |
|---|
| 2026.01.23 | ₩20,009 | ₩20,304 | ₩19,673 | ₩19,767 | -1.21% | 382.7만 |
|---|
| 2026.01.22 | ₩19,741 | ₩20,465 | ₩19,486 | ₩20,156 | +2.11% | 451.5만 |
|---|
| 2026.01.21 | ₩18,990 | ₩19,888 | ₩18,990 | ₩19,741 | +3.95% | 322.5만 |
|---|
| 2026.01.20 | ₩18,748 | ₩19,378 | ₩18,426 | ₩18,896 | +0.79% | 320.4만 |
|---|
| 2026.01.16 | ₩19,124 | ₩19,741 | ₩18,775 | ₩19,378 | +1.33% | 322.8만 |
|---|
| 2026.01.15 | ₩18,829 | ₩19,446 | ₩18,829 | ₩19,150 | +1.71% | 385.5만 |
|---|
| 2026.01.14 | ₩18,493 | ₩19,003 | ₩18,359 | ₩18,815 | +1.74% | 421.7만 |
|---|
| 2026.01.13 | ₩19,365 | ₩19,580 | ₩18,359 | ₩18,467 | -4.64% | 300.4만 |
|---|
| 2026.01.12 | ₩19,741 | ₩20,036 | ₩18,963 | ₩19,191 | -2.79% | 412.7만 |
|---|
| 2026.01.09 | ₩18,319 | ₩20,183 | ₩18,292 | ₩19,808 | +8.13% | 530.7만 |
|---|
| 2026.01.08 | ₩17,876 | ₩18,480 | ₩17,796 | ₩18,319 | +2.48% | 344만 |
|---|
| 2026.01.07 | ₩18,453 | ₩18,654 | ₩17,917 | ₩17,957 | -2.69% | 275.1만 |
|---|
| 2026.01.06 | ₩17,018 | ₩18,440 | ₩16,991 | ₩18,413 | +8.20% | 621.3만 |
|---|
| 2026.01.05 | ₩16,857 | ₩17,018 | ₩16,495 | ₩16,991 | +0.80% | 357.8만 |
|---|
| 2026.01.02 | ₩16,602 | ₩16,938 | ₩16,374 | ₩16,938 | +2.02% | 237.9만 |
|---|
| 2025.12.31 | ₩16,924 | ₩16,965 | ₩16,455 | ₩16,495 | -2.54% | 497만 |
|---|
| 2025.12.30 | ₩16,763 | ₩17,018 | ₩16,656 | ₩16,911 | +0.88% | 300.5만 |
|---|
| 2025.12.29 | ₩16,334 | ₩17,072 | ₩16,294 | ₩16,777 | +2.71% | 444.4만 |
|---|
| 2025.12.26 | ₩15,959 | ₩16,348 | ₩15,825 | ₩16,254 | +1.85% | 368.1만 |
|---|
| 2025.12.24 | ₩15,744 | ₩16,066 | ₩15,650 | ₩15,972 | +1.45% | 228.9만 |
|---|
| 2025.12.23 | ₩15,664 | ₩15,878 | ₩15,503 | ₩15,744 | +0.51% | 405.7만 |
|---|
| 2025.12.22 | ₩15,355 | ₩15,771 | ₩15,047 | ₩15,758 | +2.62% | 599.4만 |
|---|
| 2025.12.19 | ₩16,254 | ₩16,294 | ₩15,302 | ₩15,315 | -5.78% | 3413.4만 |
|---|
| 2025.12.18 | ₩16,120 | ₩16,482 | ₩16,026 | ₩16,334 | +1.33% | 492.8만 |
|---|
| 2025.12.17 | ₩15,798 | ₩16,093 | ₩15,704 | ₩16,053 | +1.61% | 309.4만 |
|---|
| 2025.12.16 | ₩15,945 | ₩15,986 | ₩15,771 | ₩15,838 | -0.67% | 282.9만 |
|---|
| 2025.12.15 | ₩15,677 | ₩16,066 | ₩15,556 | ₩15,932 | +1.63% | 434.9만 |
|---|
| 2025.12.12 | ₩15,664 | ₩15,838 | ₩15,503 | ₩15,597 | -0.43% | 291.6만 |
|---|
| 2025.12.11 | ₩16,120 | ₩16,200 | ₩15,530 | ₩15,623 | -3.08% | 419.7만 |
|---|
| 2025.12.10 | ₩16,066 | ₩16,254 | ₩15,784 | ₩16,093 | +0.17% | 576.1만 |
|---|
| 2025.12.09 | ₩16,039 | ₩16,374 | ₩15,623 | ₩16,093 | +0.33% | 590.7만 |
|---|
| 2025.12.08 | ₩16,026 | ₩17,018 | ₩15,758 | ₩15,959 | -0.42% | 1329.4만 |
|---|
| 2025.12.05 | ₩15,047 | ₩15,221 | ₩14,966 | ₩15,087 | +0.27% | 165.2만 |
|---|
| 2025.12.04 | ₩14,846 | ₩15,825 | ₩14,846 | ₩15,127 | +1.90% | 460.8만 |
|---|
| 2025.12.03 | ₩14,913 | ₩15,020 | ₩14,738 | ₩14,980 | +0.45% | 150.1만 |
|---|
| 2025.12.02 | ₩15,275 | ₩15,275 | ₩14,953 | ₩14,953 | -2.11% | 239.9만 |
|---|
| 2025.12.01 | ₩15,623 | ₩15,744 | ₩15,154 | ₩15,181 | -2.83% | 157.5만 |
|---|
| 2025.11.28 | ₩15,919 | ₩15,972 | ₩15,731 | ₩15,771 | -0.93% | 84만 |
|---|
| 2025.11.26 | ₩15,704 | ₩15,851 | ₩15,677 | ₩15,811 | +0.68% | 331.3만 |
|---|
| 2025.11.25 | ₩15,463 | ₩15,932 | ₩15,449 | ₩15,731 | +1.73% | 401.6만 |
|---|
| 2025.11.24 | ₩15,449 | ₩15,489 | ₩15,315 | ₩15,395 | -0.35% | 181.1만 |
|---|
| 2025.11.21 | ₩15,342 | ₩15,623 | ₩15,154 | ₩15,449 | +0.70% | 149.1만 |
|---|
| 2025.11.20 | ₩15,074 | ₩15,422 | ₩15,060 | ₩15,248 | +1.16% | 226.4만 |
|---|
| 2025.11.19 | ₩15,302 | ₩15,355 | ₩14,872 | ₩14,966 | -2.19% | 178.4만 |
|---|
| 2025.11.18 | ₩15,610 | ₩15,691 | ₩15,235 | ₩15,288 | -2.06% | 126.1만 |
|---|
| 2025.11.17 | ₩15,691 | ₩15,798 | ₩15,436 | ₩15,650 | -0.26% | 153.9만 |
|---|
| 2025.11.14 | ₩15,489 | ₩15,623 | ₩15,181 | ₩15,623 | +0.87% | 153.2만 |
|---|
| 2025.11.13 | ₩15,503 | ₩15,691 | ₩15,463 | ₩15,623 | +0.78% | 161.2만 |
|---|
| 2025.11.12 | ₩15,275 | ₩15,570 | ₩15,208 | ₩15,503 | +1.49% | 130.7만 |
|---|
| 2025.11.11 | ₩15,114 | ₩15,543 | ₩14,980 | ₩15,409 | +1.95% | 209.9만 |
|---|
| 2025.11.10 | ₩15,382 | ₩15,449 | ₩14,510 | ₩15,020 | -2.35% | 334.3만 |
|---|
| 2025.11.07 | ₩15,489 | ₩15,583 | ₩15,275 | ₩15,516 | +0.17% | 208.8만 |
|---|
| 2025.11.06 | ₩15,556 | ₩15,784 | ₩15,543 | ₩15,543 | -0.09% | 141.4만 |
|---|
| 2025.11.05 | ₩15,637 | ₩15,784 | ₩15,543 | ₩15,583 | -0.34% | 170.5만 |
|---|
| 2025.11.04 | ₩15,355 | ₩15,610 | ₩15,342 | ₩15,556 | +1.31% | 170.9만 |
|---|
| 2025.11.03 | ₩15,516 | ₩15,583 | ₩15,194 | ₩15,516 | 0.00% | 168.5만 |
|---|
| 2025.10.31 | ₩15,422 | ₩15,704 | ₩15,302 | ₩15,583 | +1.04% | 209.1만 |
|---|
| 2025.10.30 | ₩15,503 | ₩15,637 | ₩15,422 | ₩15,530 | +0.17% | 126.8만 |
|---|
| 2025.10.29 | ₩15,959 | ₩16,214 | ₩15,369 | ₩15,489 | -2.94% | 185.7만 |
|---|
| 2025.10.28 | ₩16,227 | ₩16,294 | ₩15,905 | ₩16,039 | -1.16% | 162.5만 |
|---|
| 2025.10.27 | ₩15,905 | ₩16,173 | ₩15,892 | ₩16,146 | +1.52% | 147.4만 |
|---|
| 2025.10.24 | ₩15,758 | ₩15,945 | ₩15,597 | ₩15,905 | +0.94% | 122.6만 |
|---|
| 2025.10.23 | ₩15,905 | ₩15,905 | ₩15,570 | ₩15,623 | -1.77% | 153.3만 |
|---|
| 2025.10.22 | ₩15,878 | ₩15,945 | ₩15,623 | ₩15,825 | -0.34% | 139.7만 |
|---|
| 2025.10.21 | ₩15,972 | ₩15,999 | ₩15,704 | ₩15,878 | -0.59% | 148.6만 |
|---|
| 2025.10.20 | ₩15,181 | ₩16,039 | ₩15,154 | ₩16,012 | +5.48% | 170만 |
|---|
| 2025.10.17 | ₩15,020 | ₩15,181 | ₩14,940 | ₩15,127 | +0.71% | 126만 |
|---|
| 2025.10.16 | ₩15,208 | ₩15,342 | ₩15,007 | ₩15,114 | -0.62% | 143.3만 |
|---|
| 2025.10.15 | ₩15,060 | ₩15,369 | ₩15,020 | ₩15,154 | +0.62% | 127.1만 |
|---|
| 2025.10.14 | ₩14,752 | ₩15,100 | ₩14,685 | ₩15,074 | +2.18% | 153.3만 |
|---|
| 2025.10.13 | ₩14,644 | ₩14,859 | ₩14,618 | ₩14,765 | +0.82% | 124.5만 |
|---|
| 2025.10.10 | ₩14,832 | ₩14,913 | ₩14,470 | ₩14,604 | -1.54% | 179.7만 |
|---|