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 | ₩11,817 | ₩11,884 | ₩11,736 | ₩11,750 | -0.57% | 211.1만 |
| 2026.10.08 | ₩11,750 | ₩11,830 | ₩11,602 | ₩11,830 | +0.68% | 330.2만 |
| 2026.10.07 | ₩11,870 | ₩11,937 | ₩11,736 | ₩11,763 | -0.90% | 247.4만 |
| 2026.10.06 | ₩11,924 | ₩12,005 | ₩11,763 | ₩11,978 | +0.45% | 305.5만 |
| 2026.10.05 | ₩12,031 | ₩12,125 | ₩11,763 | ₩11,817 | -1.78% | 372.6만 |
| 2026.10.02 | ₩12,112 | ₩12,139 | ₩11,911 | ₩11,937 | -1.44% | 224만 |
| 2026.10.01 | ₩11,870 | ₩12,058 | ₩11,642 | ₩11,978 | +0.90% | 317만 |
| 2026.09.30 | ₩12,125 | ₩12,179 | ₩11,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,991 |
| -1.11% |
| 272만 |
| 2026.09.29 | ₩11,937 | ₩12,246 | ₩11,870 | ₩12,179 | +2.02% | 305만 |
|---|
| 2026.09.28 | ₩12,125 | ₩12,206 | ₩11,750 | ₩12,005 | -1.00% | 340.5만 |
|---|
| 2026.09.25 | ₩12,139 | ₩12,353 | ₩12,085 | ₩12,206 | +0.55% | 256.6만 |
|---|
| 2026.09.24 | ₩12,367 | ₩12,528 | ₩12,072 | ₩12,300 | -0.54% | 369.3만 |
|---|
| 2026.09.23 | ₩12,903 | ₩12,903 | ₩12,353 | ₩12,367 | -4.16% | 244.5만 |
|---|
| 2026.09.22 | ₩12,903 | ₩13,051 | ₩12,836 | ₩12,917 | +0.10% | 267.8만 |
|---|
| 2026.09.21 | ₩13,346 | ₩13,480 | ₩12,836 | ₩12,836 | -3.82% | 302.4만 |
|---|
| 2026.09.18 | ₩13,440 | ₩13,507 | ₩13,131 | ₩13,145 | -2.20% | 714.3만 |
|---|
| 2026.09.17 | ₩13,695 | ₩13,815 | ₩13,507 | ₩13,534 | -1.18% | 226.6만 |
|---|
| 2026.09.16 | ₩13,788 | ₩13,815 | ₩13,507 | ₩13,721 | -0.49% | 235만 |
|---|
| 2026.09.15 | ₩13,869 | ₩13,909 | ₩13,641 | ₩13,695 | -1.26% | 227.7만 |
|---|
| 2026.09.14 | ₩13,963 | ₩14,016 | ₩13,842 | ₩13,896 | -0.48% | 241.6만 |
|---|
| 2026.09.11 | ₩14,191 | ₩14,231 | ₩13,869 | ₩13,923 | -1.89% | 257.3만 |
|---|
| 2026.09.10 | ₩13,788 | ₩14,177 | ₩13,788 | ₩14,043 | +1.85% | 406.2만 |
|---|
| 2026.09.09 | ₩14,620 | ₩14,687 | ₩13,788 | ₩13,856 | -5.23% | 317.5만 |
|---|
| 2026.09.08 | ₩14,566 | ₩14,835 | ₩14,432 | ₩14,620 | +0.37% | 247.7만 |
|---|
| 2026.09.04 | ₩14,808 | ₩14,942 | ₩14,754 | ₩14,875 | +0.45% | 281.4만 |
|---|
| 2026.09.03 | ₩14,754 | ₩15,036 | ₩14,674 | ₩14,875 | +0.82% | 260.6만 |
|---|
| 2026.09.02 | ₩14,794 | ₩14,848 | ₩14,566 | ₩14,687 | -0.73% | 260.1만 |
|---|
| 2026.09.01 | ₩14,982 | ₩15,090 | ₩14,674 | ₩14,861 | -0.81% | 275.4만 |
|---|
| 2026.08.31 | ₩15,197 | ₩15,291 | ₩14,955 | ₩15,049 | -0.97% | 269.2만 |
|---|
| 2026.08.28 | ₩15,438 | ₩15,559 | ₩15,183 | ₩15,291 | -0.96% | 178.8만 |
|---|
| 2026.08.27 | ₩15,264 | ₩15,452 | ₩15,197 | ₩15,371 | +0.70% | 163.1만 |
|---|
| 2026.08.26 | ₩15,197 | ₩15,452 | ₩15,090 | ₩15,411 | +1.41% | 187만 |
|---|
| 2026.08.25 | ₩15,411 | ₩15,452 | ₩15,143 | ₩15,250 | -1.04% | 194.6만 |
|---|
| 2026.08.24 | ₩15,465 | ₩15,519 | ₩15,250 | ₩15,304 | -1.04% | 247.7만 |
|---|
| 2026.08.21 | ₩15,639 | ₩15,680 | ₩15,318 | ₩15,425 | -1.37% | 296.6만 |
|---|
| 2026.08.20 | ₩15,613 | ₩15,881 | ₩15,532 | ₩15,572 | -0.26% | 160.7만 |
|---|
| 2026.08.19 | ₩15,572 | ₩15,935 | ₩15,559 | ₩15,707 | +0.86% | 214.9만 |
|---|
| 2026.08.18 | ₩15,720 | ₩16,028 | ₩15,318 | ₩15,505 | -1.37% | 266.7만 |
|---|
| 2026.08.17 | ₩15,733 | ₩15,921 | ₩15,599 | ₩15,841 | +0.68% | 191.7만 |
|---|
| 2026.08.14 | ₩15,854 | ₩15,988 | ₩15,707 | ₩15,733 | -0.76% | 166.9만 |
|---|
| 2026.08.13 | ₩16,042 | ₩16,230 | ₩15,854 | ₩15,867 | -1.09% | 172.8만 |
|---|
| 2026.08.12 | ₩16,002 | ₩16,216 | ₩15,894 | ₩16,002 | 0.00% | 174.1만 |
|---|
| 2026.08.11 | ₩15,814 | ₩16,028 | ₩15,720 | ₩15,894 | +0.51% | 229.2만 |
|---|
| 2026.08.10 | ₩16,297 | ₩16,391 | ₩15,143 | ₩15,666 | -3.87% | 559.5만 |
|---|
| 2026.08.07 | ₩16,699 | ₩17,008 | ₩16,552 | ₩16,632 | -0.40% | 247.6만 |
|---|
| 2026.08.06 | ₩16,914 | ₩16,981 | ₩16,686 | ₩16,753 | -0.95% | 129.9만 |
|---|
| 2026.08.05 | ₩16,967 | ₩17,061 | ₩16,780 | ₩16,887 | -0.47% | 166.8만 |
|---|
| 2026.08.04 | ₩16,967 | ₩17,209 | ₩16,820 | ₩17,115 | +0.87% | 151.6만 |
|---|
| 2026.08.03 | ₩17,289 | ₩17,423 | ₩16,914 | ₩17,034 | -1.47% | 277.1만 |
|---|
| 2026.07.31 | ₩17,812 | ₩17,812 | ₩17,262 | ₩17,329 | -2.71% | 110.9만 |
|---|
| 2026.07.30 | ₩17,678 | ₩17,812 | ₩17,477 | ₩17,692 | +0.08% | 161.6만 |
|---|
| 2026.07.29 | ₩17,692 | ₩17,759 | ₩17,464 | ₩17,544 | -0.83% | 129.2만 |
|---|
| 2026.07.28 | ₩17,799 | ₩17,933 | ₩17,625 | ₩17,678 | -0.68% | 108.4만 |
|---|
| 2026.07.27 | ₩18,121 | ₩18,161 | ₩17,665 | ₩17,732 | -2.15% | 131.1만 |
|---|
| 2026.07.24 | ₩18,228 | ₩18,242 | ₩18,107 | ₩18,107 | -0.66% | 82.7만 |
|---|
| 2026.07.23 | ₩18,067 | ₩18,362 | ₩18,067 | ₩18,148 | +0.45% | 160.6만 |
|---|
| 2026.07.22 | ₩18,161 | ₩18,242 | ₩17,960 | ₩18,242 | +0.44% | 111.9만 |
|---|
| 2026.07.21 | ₩17,692 | ₩18,148 | ₩17,692 | ₩18,081 | +2.20% | 161만 |
|---|
| 2026.07.20 | ₩17,960 | ₩18,014 | ₩17,678 | ₩17,732 | -1.27% | 192.3만 |
|---|
| 2026.07.17 | ₩18,577 | ₩18,711 | ₩17,946 | ₩18,040 | -2.89% | 137.9만 |
|---|
| 2026.07.16 | ₩18,081 | ₩18,993 | ₩18,081 | ₩18,456 | +2.08% | 267.3만 |
|---|
| 2026.07.15 | ₩18,107 | ₩18,322 | ₩17,920 | ₩18,107 | 0.00% | 151만 |
|---|
| 2026.07.14 | ₩18,282 | ₩18,376 | ₩18,027 | ₩18,134 | -0.81% | 151.8만 |
|---|
| 2026.07.13 | ₩18,174 | ₩18,470 | ₩18,067 | ₩18,107 | -0.37% | 156.9만 |
|---|
| 2026.07.10 | ₩18,121 | ₩18,228 | ₩17,879 | ₩18,201 | +0.44% | 101.3만 |
|---|
| 2026.07.09 | ₩18,174 | ₩18,255 | ₩17,853 | ₩17,946 | -1.25% | 155.4만 |
|---|
| 2026.07.08 | ₩17,839 | ₩18,335 | ₩17,718 | ₩18,161 | +1.80% | 261.9만 |
|---|
| 2026.07.07 | ₩18,161 | ₩18,188 | ₩17,879 | ₩17,906 | -1.40% | 119.8만 |
|---|
| 2026.07.06 | ₩18,121 | ₩18,309 | ₩17,946 | ₩18,000 | -0.67% | 134.9만 |
|---|
| 2026.07.02 | ₩18,255 | ₩18,402 | ₩18,134 | ₩18,282 | +0.15% | 129만 |
|---|
| 2026.07.01 | ₩18,094 | ₩18,362 | ₩17,906 | ₩17,987 | -0.59% | 165.5만 |
|---|
| 2026.06.30 | ₩18,107 | ₩18,255 | ₩17,879 | ₩18,148 | +0.22% | 127.7만 |
|---|
| 2026.06.29 | ₩18,188 | ₩18,349 | ₩17,960 | ₩18,201 | +0.07% | 165.6만 |
|---|
| 2026.06.26 | ₩17,906 | ₩18,242 | ₩17,826 | ₩18,201 | +1.65% | 453만 |
|---|
| 2026.06.25 | ₩17,692 | ₩17,866 | ₩17,383 | ₩17,799 | +0.61% | 222.5만 |
|---|
| 2026.06.24 | ₩17,665 | ₩17,893 | ₩17,598 | ₩17,866 | +1.14% | 142.9만 |
|---|
| 2026.06.23 | ₩17,356 | ₩17,812 | ₩17,303 | ₩17,598 | +1.39% | 267.2만 |
|---|
| 2026.06.22 | ₩17,329 | ₩17,598 | ₩17,061 | ₩17,276 | -0.31% | 183.5만 |
|---|
| 2026.06.18 | ₩17,692 | ₩17,692 | ₩17,276 | ₩17,464 | -1.29% | 308.9만 |
|---|
| 2026.06.17 | ₩17,933 | ₩18,121 | ₩17,356 | ₩17,584 | -1.94% | 196.8만 |
|---|
| 2026.06.16 | ₩17,960 | ₩18,242 | ₩17,772 | ₩18,067 | +0.60% | 145.6만 |
|---|
| 2026.06.15 | ₩17,960 | ₩18,054 | ₩17,759 | ₩17,946 | -0.07% | 128.5만 |
|---|
| 2026.06.12 | ₩17,705 | ₩18,081 | ₩17,705 | ₩17,946 | +1.36% | 129.8만 |
|---|
| 2026.06.11 | ₩17,692 | ₩17,866 | ₩17,571 | ₩17,665 | -0.15% | 157.3만 |
|---|
| 2026.06.10 | ₩18,054 | ₩18,081 | ₩17,477 | ₩17,531 | -2.90% | 162.2만 |
|---|
| 2026.06.09 | ₩18,121 | ₩18,349 | ₩17,973 | ₩18,040 | -0.44% | 157.8만 |
|---|
| 2026.06.08 | ₩18,201 | ₩18,389 | ₩17,946 | ₩18,040 | -0.88% | 119.6만 |
|---|
| 2026.06.05 | ₩18,081 | ₩18,389 | ₩18,067 | ₩18,161 | +0.45% | 167.2만 |
|---|
| 2026.06.04 | ₩18,067 | ₩18,201 | ₩17,732 | ₩18,027 | -0.22% | 218.2만 |
|---|
| 2026.06.03 | ₩18,134 | ₩18,483 | ₩17,893 | ₩17,946 | -1.04% | 175만 |
|---|
| 2026.06.02 | ₩17,571 | ₩18,376 | ₩17,557 | ₩18,201 | +3.59% | 163.5만 |
|---|
| 2026.06.01 | ₩17,705 | ₩17,759 | ₩17,517 | ₩17,665 | -0.23% | 153.8만 |
|---|
| 2026.05.29 | ₩18,067 | ₩18,081 | ₩17,772 | ₩17,839 | -1.26% | 176.7만 |
|---|
| 2026.05.28 | ₩18,107 | ₩18,470 | ₩17,987 | ₩18,094 | -0.07% | 153.8만 |
|---|
| 2026.05.27 | ₩18,322 | ₩18,483 | ₩18,107 | ₩18,174 | -0.81% | 132.8만 |
|---|
| 2026.05.26 | ₩18,523 | ₩18,631 | ₩18,309 | ₩18,309 | -1.16% | 146.8만 |
|---|
| 2026.05.22 | ₩18,362 | ₩18,483 | ₩18,255 | ₩18,335 | -0.15% | 141.6만 |
|---|
| 2026.05.21 | ₩18,309 | ₩18,483 | ₩18,067 | ₩18,362 | +0.29% | 163.3만 |
|---|
| 2026.05.20 | ₩18,188 | ₩18,684 | ₩18,054 | ₩18,443 | +1.40% | 228.1만 |
|---|
| 2026.05.19 | ₩18,014 | ₩18,322 | ₩17,772 | ₩18,134 | +0.67% | 204.1만 |
|---|
| 2026.05.18 | ₩17,973 | ₩18,362 | ₩17,839 | ₩17,946 | -0.15% | 250.8만 |
|---|
| 2026.05.15 | ₩18,000 | ₩18,215 | ₩17,732 | ₩17,745 | -1.42% | 186.9만 |
|---|
| 2026.05.14 | ₩18,094 | ₩18,349 | ₩17,973 | ₩18,161 | +0.37% | 168.8만 |
|---|
| 2026.05.13 | ₩17,772 | ₩18,161 | ₩17,638 | ₩17,960 | +1.06% | 199.4만 |
|---|
| 2026.05.12 | ₩18,698 | ₩18,698 | ₩18,094 | ₩18,107 | -3.16% | 278만 |
|---|
| 2026.05.11 | ₩19,811 | ₩19,985 | ₩17,893 | ₩18,684 | -5.69% | 552.9만 |
|---|
| 2026.05.08 | ₩20,790 | ₩20,964 | ₩19,838 | ₩19,891 | -4.32% | 327.6만 |
|---|
| 2026.05.07 | ₩20,455 | ₩20,736 | ₩20,321 | ₩20,683 | +1.11% | 196.2만 |
|---|
| 2026.05.06 | ₩20,750 | ₩20,803 | ₩20,227 | ₩20,495 | -1.23% | 252.9만 |
|---|
| 2026.05.05 | ₩20,253 | ₩20,897 | ₩20,200 | ₩20,629 | +1.85% | 156.5만 |
|---|
| 2026.05.04 | ₩20,267 | ₩20,455 | ₩19,918 | ₩20,200 | -0.33% | 153.3만 |
|---|
| 2026.05.01 | ₩20,240 | ₩20,616 | ₩20,133 | ₩20,481 | +1.19% | 196.2만 |
|---|
| 2026.04.30 | ₩20,133 | ₩20,602 | ₩20,012 | ₩20,213 | +0.40% | 230만 |
|---|
| 2026.04.29 | ₩20,361 | ₩20,508 | ₩19,932 | ₩20,025 | -1.65% | 186.8만 |
|---|
| 2026.04.28 | ₩20,777 | ₩20,777 | ₩20,200 | ₩20,441 | -1.61% | 163.4만 |
|---|
| 2026.04.27 | ₩20,280 | ₩20,830 | ₩20,280 | ₩20,562 | +1.39% | 115.5만 |
|---|
| 2026.04.24 | ₩20,508 | ₩20,723 | ₩20,052 | ₩20,468 | -0.20% | 143.1만 |
|---|
| 2026.04.23 | ₩20,455 | ₩20,924 | ₩20,441 | ₩20,629 | +0.85% | 100만 |
|---|
| 2026.04.22 | ₩20,911 | ₩21,018 | ₩20,280 | ₩20,347 | -2.69% | 110.2만 |
|---|
| 2026.04.21 | ₩21,219 | ₩21,233 | ₩20,562 | ₩20,710 | -2.40% | 144.6만 |
|---|
| 2026.04.20 | ₩21,152 | ₩21,528 | ₩20,978 | ₩21,179 | +0.13% | 130.9만 |
|---|
| 2026.04.17 | ₩21,219 | ₩21,407 | ₩20,817 | ₩21,179 | -0.19% | 209만 |
|---|
| 2026.04.16 | ₩20,253 | ₩21,152 | ₩20,253 | ₩21,139 | +4.37% | 174.4만 |
|---|
| 2026.04.15 | ₩20,347 | ₩20,414 | ₩20,066 | ₩20,321 | -0.13% | 157.9만 |
|---|
| 2026.04.14 | ₩20,428 | ₩20,616 | ₩20,186 | ₩20,481 | +0.26% | 123.7만 |
|---|
| 2026.04.13 | ₩20,602 | ₩20,978 | ₩20,066 | ₩20,468 | -0.65% | 179만 |
|---|
| 2026.04.10 | ₩21,005 | ₩21,340 | ₩20,870 | ₩21,058 | +0.26% | 129.9만 |
|---|
| 2026.04.09 | ₩20,763 | ₩21,192 | ₩20,763 | ₩21,072 | +1.49% | 148.3만 |
|---|
| 2026.04.08 | ₩20,575 | ₩21,018 | ₩20,522 | ₩20,830 | +1.24% | 129.4만 |
|---|
| 2026.04.07 | ₩20,616 | ₩20,710 | ₩19,905 | ₩20,441 | -0.85% | 168만 |
|---|
| 2026.04.06 | ₩20,441 | ₩20,710 | ₩20,119 | ₩20,656 | +1.05% | 116만 |
|---|
| 2026.04.02 | ₩19,958 | ₩20,562 | ₩19,851 | ₩20,522 | +2.82% | 117.4만 |
|---|
| 2026.04.01 | ₩20,012 | ₩20,549 | ₩19,476 | ₩20,414 | +2.01% | 155만 |
|---|
| 2026.03.31 | ₩20,012 | ₩20,079 | ₩19,596 | ₩19,905 | -0.54% | 150.9만 |
|---|
| 2026.03.30 | ₩19,972 | ₩20,106 | ₩19,677 | ₩19,784 | -0.94% | 144.8만 |
|---|
| 2026.03.27 | ₩19,985 | ₩20,119 | ₩19,543 | ₩19,677 | -1.54% | 200.5만 |
|---|
| 2026.03.26 | ₩19,945 | ₩20,307 | ₩19,757 | ₩20,093 | +0.74% | 161.7만 |
|---|
| 2026.03.25 | ₩19,824 | ₩20,294 | ₩19,543 | ₩20,039 | +1.08% | 148.5만 |
|---|
| 2026.03.24 | ₩19,194 | ₩19,784 | ₩19,087 | ₩19,556 | +1.89% | 226.3만 |
|---|
| 2026.03.23 | ₩19,207 | ₩19,771 | ₩19,127 | ₩19,315 | +0.56% | 322.5만 |
|---|
| 2026.03.20 | ₩19,140 | ₩19,516 | ₩18,671 | ₩18,859 | -1.47% | 772.7만 |
|---|
| 2026.03.19 | ₩19,328 | ₩19,529 | ₩18,537 | ₩19,046 | -1.46% | 343만 |
|---|
| 2026.03.18 | ₩19,234 | ₩19,744 | ₩18,805 | ₩19,462 | +1.19% | 280.5만 |
|---|
| 2026.03.17 | ₩20,052 | ₩20,119 | ₩19,315 | ₩19,435 | -3.08% | 205.9만 |
|---|
| 2026.03.16 | ₩19,918 | ₩20,186 | ₩19,797 | ₩19,824 | -0.47% | 295.5만 |
|---|
| 2026.03.13 | ₩19,891 | ₩20,119 | ₩19,583 | ₩19,690 | -1.01% | 203.8만 |
|---|
| 2026.03.12 | ₩19,449 | ₩19,972 | ₩19,355 | ₩19,771 | +1.66% | 246.6만 |
|---|
| 2026.03.11 | ₩19,744 | ₩19,838 | ₩19,489 | ₩19,744 | 0.00% | 282만 |
|---|
| 2026.03.10 | ₩20,025 | ₩20,106 | ₩19,744 | ₩19,811 | -1.07% | 214.2만 |
|---|
| 2026.03.09 | ₩19,744 | ₩20,428 | ₩19,167 | ₩20,321 | +2.92% | 274.5만 |
|---|
| 2026.03.06 | ₩20,696 | ₩20,763 | ₩19,610 | ₩20,012 | -3.31% | 259.7만 |
|---|
| 2026.03.05 | ₩21,313 | ₩21,461 | ₩20,683 | ₩20,857 | -2.14% | 175.4만 |
|---|
| 2026.03.04 | ₩21,783 | ₩21,903 | ₩21,420 | ₩21,622 | -0.74% | 180만 |
|---|
| 2026.03.03 | ₩21,112 | ₩21,836 | ₩20,616 | ₩21,568 | +2.16% | 253.3만 |
|---|
| 2026.03.02 | ₩20,830 | ₩22,574 | ₩20,830 | ₩21,447 | +2.96% | 468만 |
|---|
| 2026.02.27 | ₩20,589 | ₩21,005 | ₩20,562 | ₩20,777 | +0.91% | 406.5만 |
|---|
| 2026.02.26 | ₩21,233 | ₩21,353 | ₩20,347 | ₩20,790 | -2.08% | 319.2만 |
|---|
| 2026.02.25 | ₩21,139 | ₩21,286 | ₩20,683 | ₩21,166 | +0.13% | 153.3만 |
|---|
| 2026.02.24 | ₩20,790 | ₩21,072 | ₩20,549 | ₩21,031 | +1.16% | 292.6만 |
|---|
| 2026.02.23 | ₩21,192 | ₩21,313 | ₩20,522 | ₩20,710 | -2.28% | 225.7만 |
|---|
| 2026.02.20 | ₩21,219 | ₩21,595 | ₩21,072 | ₩21,273 | +0.25% | 245.3만 |
|---|
| 2026.02.19 | ₩21,528 | ₩21,729 | ₩21,058 | ₩21,166 | -1.68% | 190만 |
|---|
| 2026.02.18 | ₩21,957 | ₩22,118 | ₩21,501 | ₩21,528 | -1.95% | 205.3만 |
|---|
| 2026.02.17 | ₩22,681 | ₩22,789 | ₩22,051 | ₩22,051 | -2.78% | 170만 |
|---|
| 2026.02.13 | ₩21,796 | ₩22,789 | ₩21,783 | ₩22,560 | +3.51% | 334.1만 |
|---|
| 2026.02.12 | ₩22,440 | ₩22,560 | ₩21,394 | ₩21,863 | -2.57% | 365.5만 |
|---|
| 2026.02.11 | ₩22,467 | ₩22,735 | ₩22,225 | ₩22,252 | -0.96% | 244.9만 |
|---|
| 2026.02.10 | ₩22,721 | ₩22,869 | ₩22,346 | ₩22,400 | -1.42% | 318.1만 |
|---|
| 2026.02.09 | ₩22,775 | ₩22,909 | ₩22,493 | ₩22,534 | -1.06% | 195.6만 |
|---|
| 2026.02.06 | ₩22,802 | ₩23,312 | ₩22,735 | ₩22,909 | +0.47% | 403.3만 |
|---|
| 2026.02.05 | ₩21,823 | ₩22,923 | ₩21,823 | ₩22,789 | +4.43% | 359.7만 |
|---|
| 2026.02.04 | ₩21,461 | ₩22,131 | ₩21,394 | ₩22,091 | +2.94% | 336.5만 |
|---|
| 2026.02.03 | ₩20,723 | ₩21,461 | ₩20,307 | ₩21,300 | +2.78% | 327.3만 |
|---|
| 2026.02.02 | ₩20,562 | ₩20,790 | ₩20,321 | ₩20,374 | -0.91% | 198.6만 |
|---|
| 2026.01.30 | ₩21,139 | ₩21,367 | ₩20,455 | ₩20,549 | -2.79% | 353.2만 |
|---|
| 2026.01.29 | ₩21,434 | ₩22,359 | ₩21,139 | ₩21,286 | -0.69% | 348.5만 |
|---|
| 2026.01.28 | ₩20,616 | ₩21,206 | ₩20,481 | ₩21,192 | +2.80% | 301.9만 |
|---|
| 2026.01.27 | ₩20,133 | ₩20,763 | ₩20,093 | ₩20,656 | +2.60% | 178만 |
|---|
| 2026.01.26 | ₩20,213 | ₩21,018 | ₩19,985 | ₩20,160 | -0.27% | 280.9만 |
|---|
| 2026.01.23 | ₩20,012 | ₩20,307 | ₩19,677 | ₩19,771 | -1.21% | 382.7만 |
|---|
| 2026.01.22 | ₩19,744 | ₩20,468 | ₩19,489 | ₩20,160 | +2.11% | 451.5만 |
|---|
| 2026.01.21 | ₩18,993 | ₩19,891 | ₩18,993 | ₩19,744 | +3.95% | 322.5만 |
|---|
| 2026.01.20 | ₩18,751 | ₩19,382 | ₩18,429 | ₩18,899 | +0.79% | 320.4만 |
|---|
| 2026.01.16 | ₩19,127 | ₩19,744 | ₩18,778 | ₩19,382 | +1.33% | 322.8만 |
|---|
| 2026.01.15 | ₩18,832 | ₩19,449 | ₩18,832 | ₩19,154 | +1.71% | 385.5만 |
|---|
| 2026.01.14 | ₩18,496 | ₩19,006 | ₩18,362 | ₩18,818 | +1.74% | 421.7만 |
|---|
| 2026.01.13 | ₩19,368 | ₩19,583 | ₩18,362 | ₩18,470 | -4.64% | 300.4만 |
|---|
| 2026.01.12 | ₩19,744 | ₩20,039 | ₩18,966 | ₩19,194 | -2.79% | 412.7만 |
|---|
| 2026.01.09 | ₩18,322 | ₩20,186 | ₩18,295 | ₩19,811 | +8.13% | 530.7만 |
|---|
| 2026.01.08 | ₩17,879 | ₩18,483 | ₩17,799 | ₩18,322 | +2.48% | 344만 |
|---|
| 2026.01.07 | ₩18,456 | ₩18,657 | ₩17,920 | ₩17,960 | -2.69% | 275.1만 |
|---|
| 2026.01.06 | ₩17,021 | ₩18,443 | ₩16,994 | ₩18,416 | +8.20% | 621.3만 |
|---|
| 2026.01.05 | ₩16,860 | ₩17,021 | ₩16,498 | ₩16,994 | +0.80% | 357.8만 |
|---|
| 2026.01.02 | ₩16,605 | ₩16,940 | ₩16,377 | ₩16,940 | +2.02% | 237.9만 |
|---|
| 2025.12.31 | ₩16,927 | ₩16,967 | ₩16,458 | ₩16,498 | -2.54% | 497만 |
|---|
| 2025.12.30 | ₩16,766 | ₩17,021 | ₩16,659 | ₩16,914 | +0.88% | 300.5만 |
|---|
| 2025.12.29 | ₩16,337 | ₩17,075 | ₩16,297 | ₩16,780 | +2.71% | 444.4만 |
|---|
| 2025.12.26 | ₩15,961 | ₩16,350 | ₩15,827 | ₩16,256 | +1.85% | 368.1만 |
|---|
| 2025.12.24 | ₩15,747 | ₩16,069 | ₩15,653 | ₩15,975 | +1.45% | 228.9만 |
|---|
| 2025.12.23 | ₩15,666 | ₩15,881 | ₩15,505 | ₩15,747 | +0.51% | 405.7만 |
|---|
| 2025.12.22 | ₩15,358 | ₩15,774 | ₩15,049 | ₩15,760 | +2.62% | 599.4만 |
|---|
| 2025.12.19 | ₩16,256 | ₩16,297 | ₩15,304 | ₩15,318 | -5.78% | 3413.4만 |
|---|
| 2025.12.18 | ₩16,122 | ₩16,484 | ₩16,028 | ₩16,337 | +1.33% | 492.8만 |
|---|
| 2025.12.17 | ₩15,800 | ₩16,095 | ₩15,707 | ₩16,055 | +1.61% | 309.4만 |
|---|
| 2025.12.16 | ₩15,948 | ₩15,988 | ₩15,774 | ₩15,841 | -0.67% | 282.9만 |
|---|
| 2025.12.15 | ₩15,680 | ₩16,069 | ₩15,559 | ₩15,935 | +1.63% | 434.9만 |
|---|
| 2025.12.12 | ₩15,666 | ₩15,841 | ₩15,505 | ₩15,599 | -0.43% | 291.6만 |
|---|
| 2025.12.11 | ₩16,122 | ₩16,203 | ₩15,532 | ₩15,626 | -3.08% | 419.7만 |
|---|
| 2025.12.10 | ₩16,069 | ₩16,256 | ₩15,787 | ₩16,095 | +0.17% | 576.1만 |
|---|
| 2025.12.09 | ₩16,042 | ₩16,377 | ₩15,626 | ₩16,095 | +0.33% | 590.7만 |
|---|
| 2025.12.08 | ₩16,028 | ₩17,021 | ₩15,760 | ₩15,961 | -0.42% | 1329.4만 |
|---|
| 2025.12.05 | ₩15,049 | ₩15,224 | ₩14,969 | ₩15,090 | +0.27% | 165.2만 |
|---|
| 2025.12.04 | ₩14,848 | ₩15,827 | ₩14,848 | ₩15,130 | +1.90% | 460.8만 |
|---|
| 2025.12.03 | ₩14,915 | ₩15,022 | ₩14,741 | ₩14,982 | +0.45% | 150.1만 |
|---|
| 2025.12.02 | ₩15,277 | ₩15,277 | ₩14,955 | ₩14,955 | -2.11% | 239.9만 |
|---|
| 2025.12.01 | ₩15,626 | ₩15,747 | ₩15,157 | ₩15,183 | -2.83% | 157.5만 |
|---|
| 2025.11.28 | ₩15,921 | ₩15,975 | ₩15,733 | ₩15,774 | -0.93% | 84만 |
|---|
| 2025.11.26 | ₩15,707 | ₩15,854 | ₩15,680 | ₩15,814 | +0.68% | 331.3만 |
|---|
| 2025.11.25 | ₩15,465 | ₩15,935 | ₩15,452 | ₩15,733 | +1.73% | 401.6만 |
|---|
| 2025.11.24 | ₩15,452 | ₩15,492 | ₩15,318 | ₩15,398 | -0.35% | 181.1만 |
|---|
| 2025.11.21 | ₩15,344 | ₩15,626 | ₩15,157 | ₩15,452 | +0.70% | 149.1만 |
|---|
| 2025.11.20 | ₩15,076 | ₩15,425 | ₩15,063 | ₩15,250 | +1.16% | 226.4만 |
|---|
| 2025.11.19 | ₩15,304 | ₩15,358 | ₩14,875 | ₩14,969 | -2.19% | 178.4만 |
|---|
| 2025.11.18 | ₩15,613 | ₩15,693 | ₩15,237 | ₩15,291 | -2.06% | 126.1만 |
|---|
| 2025.11.17 | ₩15,693 | ₩15,800 | ₩15,438 | ₩15,653 | -0.26% | 153.9만 |
|---|
| 2025.11.14 | ₩15,492 | ₩15,626 | ₩15,183 | ₩15,626 | +0.87% | 153.2만 |
|---|
| 2025.11.13 | ₩15,505 | ₩15,693 | ₩15,465 | ₩15,626 | +0.78% | 161.2만 |
|---|
| 2025.11.12 | ₩15,277 | ₩15,572 | ₩15,210 | ₩15,505 | +1.49% | 130.7만 |
|---|
| 2025.11.11 | ₩15,116 | ₩15,546 | ₩14,982 | ₩15,411 | +1.95% | 209.9만 |
|---|
| 2025.11.10 | ₩15,385 | ₩15,452 | ₩14,513 | ₩15,022 | -2.35% | 334.3만 |
|---|
| 2025.11.07 | ₩15,492 | ₩15,586 | ₩15,277 | ₩15,519 | +0.17% | 208.8만 |
|---|
| 2025.11.06 | ₩15,559 | ₩15,787 | ₩15,546 | ₩15,546 | -0.09% | 141.4만 |
|---|
| 2025.11.05 | ₩15,639 | ₩15,787 | ₩15,546 | ₩15,586 | -0.34% | 170.5만 |
|---|
| 2025.11.04 | ₩15,358 | ₩15,613 | ₩15,344 | ₩15,559 | +1.31% | 170.9만 |
|---|
| 2025.11.03 | ₩15,519 | ₩15,586 | ₩15,197 | ₩15,519 | 0.00% | 168.5만 |
|---|
| 2025.10.31 | ₩15,425 | ₩15,707 | ₩15,304 | ₩15,586 | +1.04% | 209.1만 |
|---|
| 2025.10.30 | ₩15,505 | ₩15,639 | ₩15,425 | ₩15,532 | +0.17% | 126.8만 |
|---|
| 2025.10.29 | ₩15,961 | ₩16,216 | ₩15,371 | ₩15,492 | -2.94% | 185.7만 |
|---|
| 2025.10.28 | ₩16,230 | ₩16,297 | ₩15,908 | ₩16,042 | -1.16% | 162.5만 |
|---|
| 2025.10.27 | ₩15,908 | ₩16,176 | ₩15,894 | ₩16,149 | +1.52% | 147.4만 |
|---|
| 2025.10.24 | ₩15,760 | ₩15,948 | ₩15,599 | ₩15,908 | +0.94% | 122.6만 |
|---|
| 2025.10.23 | ₩15,908 | ₩15,908 | ₩15,572 | ₩15,626 | -1.77% | 153.3만 |
|---|
| 2025.10.22 | ₩15,881 | ₩15,948 | ₩15,626 | ₩15,827 | -0.34% | 139.7만 |
|---|
| 2025.10.21 | ₩15,975 | ₩16,002 | ₩15,707 | ₩15,881 | -0.59% | 148.6만 |
|---|
| 2025.10.20 | ₩15,183 | ₩16,042 | ₩15,157 | ₩16,015 | +5.48% | 170만 |
|---|
| 2025.10.17 | ₩15,022 | ₩15,183 | ₩14,942 | ₩15,130 | +0.71% | 126만 |
|---|
| 2025.10.16 | ₩15,210 | ₩15,344 | ₩15,009 | ₩15,116 | -0.62% | 143.3만 |
|---|
| 2025.10.15 | ₩15,063 | ₩15,371 | ₩15,022 | ₩15,157 | +0.62% | 127.1만 |
|---|
| 2025.10.14 | ₩14,754 | ₩15,103 | ₩14,687 | ₩15,076 | +2.18% | 153.3만 |
|---|
| 2025.10.13 | ₩14,647 | ₩14,861 | ₩14,620 | ₩14,768 | +0.82% | 124.5만 |
|---|
| 2025.10.10 | ₩14,835 | ₩14,915 | ₩14,473 | ₩14,607 | -1.54% | 179.7만 |
|---|