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 | ₩11,786 | ₩11,853 | ₩11,706 | ₩11,719 | -0.57% | 211.1만 |
| 2026.10.08 | ₩11,719 | ₩11,799 | ₩11,572 | ₩11,799 | +0.68% | 330.2만 |
| 2026.10.07 | ₩11,839 | ₩11,906 | ₩11,706 | ₩11,732 | -0.90% | 247.4만 |
| 2026.10.06 | ₩11,893 | ₩11,973 | ₩11,732 | ₩11,946 | +0.45% | 305.5만 |
| 2026.10.05 | ₩12,000 | ₩12,094 | ₩11,732 | ₩11,786 | -1.78% | 372.6만 |
| 2026.10.02 | ₩12,080 | ₩12,107 | ₩11,879 | ₩11,906 | -1.44% | 224만 |
| 2026.10.01 | ₩11,839 | ₩12,027 | ₩11,612 | ₩11,946 | +0.90% | 317만 |
| 2026.09.30 | ₩12,094 | ₩12,147 | ₩11,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,960 |
| -1.11% |
| 272만 |
| 2026.09.29 | ₩11,906 | ₩12,214 | ₩11,839 | ₩12,147 | +2.02% | 305만 |
|---|
| 2026.09.28 | ₩12,094 | ₩12,174 | ₩11,719 | ₩11,973 | -1.00% | 340.5만 |
|---|
| 2026.09.25 | ₩12,107 | ₩12,321 | ₩12,053 | ₩12,174 | +0.55% | 256.6만 |
|---|
| 2026.09.24 | ₩12,334 | ₩12,495 | ₩12,040 | ₩12,267 | -0.54% | 369.3만 |
|---|
| 2026.09.23 | ₩12,869 | ₩12,869 | ₩12,321 | ₩12,334 | -4.16% | 244.5만 |
|---|
| 2026.09.22 | ₩12,869 | ₩13,017 | ₩12,803 | ₩12,883 | +0.10% | 267.8만 |
|---|
| 2026.09.21 | ₩13,311 | ₩13,445 | ₩12,803 | ₩12,803 | -3.82% | 302.4만 |
|---|
| 2026.09.18 | ₩13,405 | ₩13,471 | ₩13,097 | ₩13,110 | -2.20% | 714.3만 |
|---|
| 2026.09.17 | ₩13,659 | ₩13,779 | ₩13,471 | ₩13,498 | -1.18% | 226.6만 |
|---|
| 2026.09.16 | ₩13,752 | ₩13,779 | ₩13,471 | ₩13,685 | -0.49% | 235만 |
|---|
| 2026.09.15 | ₩13,833 | ₩13,873 | ₩13,605 | ₩13,659 | -1.26% | 227.7만 |
|---|
| 2026.09.14 | ₩13,926 | ₩13,980 | ₩13,806 | ₩13,859 | -0.48% | 241.6만 |
|---|
| 2026.09.11 | ₩14,154 | ₩14,194 | ₩13,833 | ₩13,886 | -1.89% | 257.3만 |
|---|
| 2026.09.10 | ₩13,752 | ₩14,140 | ₩13,752 | ₩14,007 | +1.85% | 406.2만 |
|---|
| 2026.09.09 | ₩14,582 | ₩14,649 | ₩13,752 | ₩13,819 | -5.23% | 317.5만 |
|---|
| 2026.09.08 | ₩14,528 | ₩14,796 | ₩14,395 | ₩14,582 | +0.37% | 247.7만 |
|---|
| 2026.09.04 | ₩14,769 | ₩14,903 | ₩14,716 | ₩14,836 | +0.45% | 281.4만 |
|---|
| 2026.09.03 | ₩14,716 | ₩14,997 | ₩14,635 | ₩14,836 | +0.82% | 260.6만 |
|---|
| 2026.09.02 | ₩14,756 | ₩14,809 | ₩14,528 | ₩14,649 | -0.73% | 260.1만 |
|---|
| 2026.09.01 | ₩14,943 | ₩15,050 | ₩14,635 | ₩14,823 | -0.81% | 275.4만 |
|---|
| 2026.08.31 | ₩15,157 | ₩15,251 | ₩14,916 | ₩15,010 | -0.97% | 269.2만 |
|---|
| 2026.08.28 | ₩15,398 | ₩15,518 | ₩15,144 | ₩15,251 | -0.96% | 178.8만 |
|---|
| 2026.08.27 | ₩15,224 | ₩15,411 | ₩15,157 | ₩15,331 | +0.70% | 163.1만 |
|---|
| 2026.08.26 | ₩15,157 | ₩15,411 | ₩15,050 | ₩15,371 | +1.41% | 187만 |
|---|
| 2026.08.25 | ₩15,371 | ₩15,411 | ₩15,104 | ₩15,211 | -1.04% | 194.6만 |
|---|
| 2026.08.24 | ₩15,425 | ₩15,478 | ₩15,211 | ₩15,264 | -1.04% | 247.7만 |
|---|
| 2026.08.21 | ₩15,599 | ₩15,639 | ₩15,277 | ₩15,384 | -1.37% | 296.6만 |
|---|
| 2026.08.20 | ₩15,572 | ₩15,839 | ₩15,491 | ₩15,532 | -0.26% | 160.7만 |
|---|
| 2026.08.19 | ₩15,532 | ₩15,893 | ₩15,518 | ₩15,665 | +0.86% | 214.9만 |
|---|
| 2026.08.18 | ₩15,679 | ₩15,986 | ₩15,277 | ₩15,465 | -1.37% | 266.7만 |
|---|
| 2026.08.17 | ₩15,692 | ₩15,879 | ₩15,558 | ₩15,799 | +0.68% | 191.7만 |
|---|
| 2026.08.14 | ₩15,813 | ₩15,946 | ₩15,665 | ₩15,692 | -0.76% | 166.9만 |
|---|
| 2026.08.13 | ₩16,000 | ₩16,187 | ₩15,813 | ₩15,826 | -1.09% | 172.8만 |
|---|
| 2026.08.12 | ₩15,960 | ₩16,174 | ₩15,853 | ₩15,960 | 0.00% | 174.1만 |
|---|
| 2026.08.11 | ₩15,772 | ₩15,986 | ₩15,679 | ₩15,853 | +0.51% | 229.2만 |
|---|
| 2026.08.10 | ₩16,254 | ₩16,348 | ₩15,104 | ₩15,625 | -3.87% | 559.5만 |
|---|
| 2026.08.07 | ₩16,655 | ₩16,963 | ₩16,508 | ₩16,588 | -0.40% | 247.6만 |
|---|
| 2026.08.06 | ₩16,869 | ₩16,936 | ₩16,642 | ₩16,709 | -0.95% | 129.9만 |
|---|
| 2026.08.05 | ₩16,923 | ₩17,017 | ₩16,736 | ₩16,843 | -0.47% | 166.8만 |
|---|
| 2026.08.04 | ₩16,923 | ₩17,164 | ₩16,776 | ₩17,070 | +0.87% | 151.6만 |
|---|
| 2026.08.03 | ₩17,244 | ₩17,378 | ₩16,869 | ₩16,990 | -1.47% | 277.1만 |
|---|
| 2026.07.31 | ₩17,766 | ₩17,766 | ₩17,217 | ₩17,284 | -2.71% | 110.9만 |
|---|
| 2026.07.30 | ₩17,632 | ₩17,766 | ₩17,431 | ₩17,645 | +0.08% | 161.6만 |
|---|
| 2026.07.29 | ₩17,645 | ₩17,712 | ₩17,418 | ₩17,498 | -0.83% | 129.2만 |
|---|
| 2026.07.28 | ₩17,752 | ₩17,886 | ₩17,578 | ₩17,632 | -0.68% | 108.4만 |
|---|
| 2026.07.27 | ₩18,073 | ₩18,114 | ₩17,619 | ₩17,685 | -2.15% | 131.1만 |
|---|
| 2026.07.24 | ₩18,180 | ₩18,194 | ₩18,060 | ₩18,060 | -0.66% | 82.7만 |
|---|
| 2026.07.23 | ₩18,020 | ₩18,314 | ₩18,020 | ₩18,100 | +0.45% | 160.6만 |
|---|
| 2026.07.22 | ₩18,114 | ₩18,194 | ₩17,913 | ₩18,194 | +0.44% | 111.9만 |
|---|
| 2026.07.21 | ₩17,645 | ₩18,100 | ₩17,645 | ₩18,033 | +2.20% | 161만 |
|---|
| 2026.07.20 | ₩17,913 | ₩17,966 | ₩17,632 | ₩17,685 | -1.27% | 192.3만 |
|---|
| 2026.07.17 | ₩18,528 | ₩18,662 | ₩17,899 | ₩17,993 | -2.89% | 137.9만 |
|---|
| 2026.07.16 | ₩18,033 | ₩18,943 | ₩18,033 | ₩18,408 | +2.08% | 267.3만 |
|---|
| 2026.07.15 | ₩18,060 | ₩18,274 | ₩17,873 | ₩18,060 | 0.00% | 151만 |
|---|
| 2026.07.14 | ₩18,234 | ₩18,328 | ₩17,980 | ₩18,087 | -0.81% | 151.8만 |
|---|
| 2026.07.13 | ₩18,127 | ₩18,421 | ₩18,020 | ₩18,060 | -0.37% | 156.9만 |
|---|
| 2026.07.10 | ₩18,073 | ₩18,180 | ₩17,833 | ₩18,154 | +0.44% | 101.3만 |
|---|
| 2026.07.09 | ₩18,127 | ₩18,207 | ₩17,806 | ₩17,899 | -1.25% | 155.4만 |
|---|
| 2026.07.08 | ₩17,792 | ₩18,287 | ₩17,672 | ₩18,114 | +1.80% | 261.9만 |
|---|
| 2026.07.07 | ₩18,114 | ₩18,140 | ₩17,833 | ₩17,859 | -1.40% | 119.8만 |
|---|
| 2026.07.06 | ₩18,073 | ₩18,261 | ₩17,899 | ₩17,953 | -0.67% | 134.9만 |
|---|
| 2026.07.02 | ₩18,207 | ₩18,354 | ₩18,087 | ₩18,234 | +0.15% | 129만 |
|---|
| 2026.07.01 | ₩18,047 | ₩18,314 | ₩17,859 | ₩17,940 | -0.59% | 165.5만 |
|---|
| 2026.06.30 | ₩18,060 | ₩18,207 | ₩17,833 | ₩18,100 | +0.22% | 127.7만 |
|---|
| 2026.06.29 | ₩18,140 | ₩18,301 | ₩17,913 | ₩18,154 | +0.07% | 165.6만 |
|---|
| 2026.06.26 | ₩17,859 | ₩18,194 | ₩17,779 | ₩18,154 | +1.65% | 453만 |
|---|
| 2026.06.25 | ₩17,645 | ₩17,819 | ₩17,338 | ₩17,752 | +0.61% | 222.5만 |
|---|
| 2026.06.24 | ₩17,619 | ₩17,846 | ₩17,552 | ₩17,819 | +1.14% | 142.9만 |
|---|
| 2026.06.23 | ₩17,311 | ₩17,766 | ₩17,257 | ₩17,552 | +1.39% | 267.2만 |
|---|
| 2026.06.22 | ₩17,284 | ₩17,552 | ₩17,017 | ₩17,231 | -0.31% | 183.5만 |
|---|
| 2026.06.18 | ₩17,645 | ₩17,645 | ₩17,231 | ₩17,418 | -1.29% | 308.9만 |
|---|
| 2026.06.17 | ₩17,886 | ₩18,073 | ₩17,311 | ₩17,538 | -1.94% | 196.8만 |
|---|
| 2026.06.16 | ₩17,913 | ₩18,194 | ₩17,726 | ₩18,020 | +0.60% | 145.6만 |
|---|
| 2026.06.15 | ₩17,913 | ₩18,007 | ₩17,712 | ₩17,899 | -0.07% | 128.5만 |
|---|
| 2026.06.12 | ₩17,659 | ₩18,033 | ₩17,659 | ₩17,899 | +1.36% | 129.8만 |
|---|
| 2026.06.11 | ₩17,645 | ₩17,819 | ₩17,525 | ₩17,619 | -0.15% | 157.3만 |
|---|
| 2026.06.10 | ₩18,007 | ₩18,033 | ₩17,431 | ₩17,485 | -2.90% | 162.2만 |
|---|
| 2026.06.09 | ₩18,073 | ₩18,301 | ₩17,926 | ₩17,993 | -0.44% | 157.8만 |
|---|
| 2026.06.08 | ₩18,154 | ₩18,341 | ₩17,899 | ₩17,993 | -0.88% | 119.6만 |
|---|
| 2026.06.05 | ₩18,033 | ₩18,341 | ₩18,020 | ₩18,114 | +0.45% | 167.2만 |
|---|
| 2026.06.04 | ₩18,020 | ₩18,154 | ₩17,685 | ₩17,980 | -0.22% | 218.2만 |
|---|
| 2026.06.03 | ₩18,087 | ₩18,435 | ₩17,846 | ₩17,899 | -1.04% | 175만 |
|---|
| 2026.06.02 | ₩17,525 | ₩18,328 | ₩17,512 | ₩18,154 | +3.59% | 163.5만 |
|---|
| 2026.06.01 | ₩17,659 | ₩17,712 | ₩17,471 | ₩17,619 | -0.23% | 153.8만 |
|---|
| 2026.05.29 | ₩18,020 | ₩18,033 | ₩17,726 | ₩17,792 | -1.26% | 176.7만 |
|---|
| 2026.05.28 | ₩18,060 | ₩18,421 | ₩17,940 | ₩18,047 | -0.07% | 153.8만 |
|---|
| 2026.05.27 | ₩18,274 | ₩18,435 | ₩18,060 | ₩18,127 | -0.81% | 132.8만 |
|---|
| 2026.05.26 | ₩18,475 | ₩18,582 | ₩18,261 | ₩18,261 | -1.16% | 146.8만 |
|---|
| 2026.05.22 | ₩18,314 | ₩18,435 | ₩18,207 | ₩18,287 | -0.15% | 141.6만 |
|---|
| 2026.05.21 | ₩18,261 | ₩18,435 | ₩18,020 | ₩18,314 | +0.29% | 163.3만 |
|---|
| 2026.05.20 | ₩18,140 | ₩18,635 | ₩18,007 | ₩18,394 | +1.40% | 228.1만 |
|---|
| 2026.05.19 | ₩17,966 | ₩18,274 | ₩17,726 | ₩18,087 | +0.67% | 204.1만 |
|---|
| 2026.05.18 | ₩17,926 | ₩18,314 | ₩17,792 | ₩17,899 | -0.15% | 250.8만 |
|---|
| 2026.05.15 | ₩17,953 | ₩18,167 | ₩17,685 | ₩17,699 | -1.42% | 186.9만 |
|---|
| 2026.05.14 | ₩18,047 | ₩18,301 | ₩17,926 | ₩18,114 | +0.37% | 168.8만 |
|---|
| 2026.05.13 | ₩17,726 | ₩18,114 | ₩17,592 | ₩17,913 | +1.06% | 199.4만 |
|---|
| 2026.05.12 | ₩18,649 | ₩18,649 | ₩18,047 | ₩18,060 | -3.16% | 278만 |
|---|
| 2026.05.11 | ₩19,759 | ₩19,933 | ₩17,846 | ₩18,635 | -5.69% | 552.9만 |
|---|
| 2026.05.08 | ₩20,736 | ₩20,910 | ₩19,786 | ₩19,839 | -4.32% | 327.6만 |
|---|
| 2026.05.07 | ₩20,401 | ₩20,682 | ₩20,267 | ₩20,629 | +1.11% | 196.2만 |
|---|
| 2026.05.06 | ₩20,695 | ₩20,749 | ₩20,174 | ₩20,441 | -1.23% | 252.9만 |
|---|
| 2026.05.05 | ₩20,200 | ₩20,843 | ₩20,147 | ₩20,575 | +1.85% | 156.5만 |
|---|
| 2026.05.04 | ₩20,214 | ₩20,401 | ₩19,866 | ₩20,147 | -0.33% | 153.3만 |
|---|
| 2026.05.01 | ₩20,187 | ₩20,562 | ₩20,080 | ₩20,428 | +1.19% | 196.2만 |
|---|
| 2026.04.30 | ₩20,080 | ₩20,548 | ₩19,960 | ₩20,160 | +0.40% | 230만 |
|---|
| 2026.04.29 | ₩20,308 | ₩20,455 | ₩19,879 | ₩19,973 | -1.65% | 186.8만 |
|---|
| 2026.04.28 | ₩20,722 | ₩20,722 | ₩20,147 | ₩20,388 | -1.61% | 163.4만 |
|---|
| 2026.04.27 | ₩20,227 | ₩20,776 | ₩20,227 | ₩20,508 | +1.39% | 115.5만 |
|---|
| 2026.04.24 | ₩20,455 | ₩20,669 | ₩20,000 | ₩20,415 | -0.20% | 143.1만 |
|---|
| 2026.04.23 | ₩20,401 | ₩20,869 | ₩20,388 | ₩20,575 | +0.85% | 100만 |
|---|
| 2026.04.22 | ₩20,856 | ₩20,963 | ₩20,227 | ₩20,294 | -2.69% | 110.2만 |
|---|
| 2026.04.21 | ₩21,164 | ₩21,177 | ₩20,508 | ₩20,655 | -2.40% | 144.6만 |
|---|
| 2026.04.20 | ₩21,097 | ₩21,471 | ₩20,923 | ₩21,124 | +0.13% | 130.9만 |
|---|
| 2026.04.17 | ₩21,164 | ₩21,351 | ₩20,762 | ₩21,124 | -0.19% | 209만 |
|---|
| 2026.04.16 | ₩20,200 | ₩21,097 | ₩20,200 | ₩21,083 | +4.37% | 174.4만 |
|---|
| 2026.04.15 | ₩20,294 | ₩20,361 | ₩20,013 | ₩20,267 | -0.13% | 157.9만 |
|---|
| 2026.04.14 | ₩20,374 | ₩20,562 | ₩20,134 | ₩20,428 | +0.26% | 123.7만 |
|---|
| 2026.04.13 | ₩20,548 | ₩20,923 | ₩20,013 | ₩20,415 | -0.65% | 179만 |
|---|
| 2026.04.10 | ₩20,950 | ₩21,284 | ₩20,816 | ₩21,003 | +0.26% | 129.9만 |
|---|
| 2026.04.09 | ₩20,709 | ₩21,137 | ₩20,709 | ₩21,017 | +1.49% | 148.3만 |
|---|
| 2026.04.08 | ₩20,522 | ₩20,963 | ₩20,468 | ₩20,776 | +1.24% | 129.4만 |
|---|
| 2026.04.07 | ₩20,562 | ₩20,655 | ₩19,853 | ₩20,388 | -0.85% | 168만 |
|---|
| 2026.04.06 | ₩20,388 | ₩20,655 | ₩20,067 | ₩20,602 | +1.05% | 116만 |
|---|
| 2026.04.02 | ₩19,906 | ₩20,508 | ₩19,799 | ₩20,468 | +2.82% | 117.4만 |
|---|
| 2026.04.01 | ₩19,960 | ₩20,495 | ₩19,425 | ₩20,361 | +2.01% | 155만 |
|---|
| 2026.03.31 | ₩19,960 | ₩20,027 | ₩19,545 | ₩19,853 | -0.54% | 150.9만 |
|---|
| 2026.03.30 | ₩19,920 | ₩20,053 | ₩19,625 | ₩19,732 | -0.94% | 144.8만 |
|---|
| 2026.03.27 | ₩19,933 | ₩20,067 | ₩19,491 | ₩19,625 | -1.54% | 200.5만 |
|---|
| 2026.03.26 | ₩19,893 | ₩20,254 | ₩19,705 | ₩20,040 | +0.74% | 161.7만 |
|---|
| 2026.03.25 | ₩19,772 | ₩20,241 | ₩19,491 | ₩19,986 | +1.08% | 148.5만 |
|---|
| 2026.03.24 | ₩19,144 | ₩19,732 | ₩19,037 | ₩19,505 | +1.89% | 226.3만 |
|---|
| 2026.03.23 | ₩19,157 | ₩19,719 | ₩19,077 | ₩19,264 | +0.56% | 322.5만 |
|---|
| 2026.03.20 | ₩19,090 | ₩19,465 | ₩18,622 | ₩18,809 | -1.47% | 772.7만 |
|---|
| 2026.03.19 | ₩19,277 | ₩19,478 | ₩18,488 | ₩18,996 | -1.46% | 343만 |
|---|
| 2026.03.18 | ₩19,184 | ₩19,692 | ₩18,756 | ₩19,411 | +1.19% | 280.5만 |
|---|
| 2026.03.17 | ₩20,000 | ₩20,067 | ₩19,264 | ₩19,384 | -3.08% | 205.9만 |
|---|
| 2026.03.16 | ₩19,866 | ₩20,134 | ₩19,746 | ₩19,772 | -0.47% | 295.5만 |
|---|
| 2026.03.13 | ₩19,839 | ₩20,067 | ₩19,532 | ₩19,639 | -1.01% | 203.8만 |
|---|
| 2026.03.12 | ₩19,398 | ₩19,920 | ₩19,304 | ₩19,719 | +1.66% | 246.6만 |
|---|
| 2026.03.11 | ₩19,692 | ₩19,786 | ₩19,438 | ₩19,692 | 0.00% | 282만 |
|---|
| 2026.03.10 | ₩19,973 | ₩20,053 | ₩19,692 | ₩19,759 | -1.07% | 214.2만 |
|---|
| 2026.03.09 | ₩19,692 | ₩20,374 | ₩19,117 | ₩20,267 | +2.92% | 274.5만 |
|---|
| 2026.03.06 | ₩20,642 | ₩20,709 | ₩19,558 | ₩19,960 | -3.31% | 259.7만 |
|---|
| 2026.03.05 | ₩21,257 | ₩21,404 | ₩20,629 | ₩20,802 | -2.14% | 175.4만 |
|---|
| 2026.03.04 | ₩21,726 | ₩21,846 | ₩21,364 | ₩21,565 | -0.74% | 180만 |
|---|
| 2026.03.03 | ₩21,057 | ₩21,779 | ₩20,562 | ₩21,512 | +2.16% | 253.3만 |
|---|
| 2026.03.02 | ₩20,776 | ₩22,515 | ₩20,776 | ₩21,391 | +2.96% | 468만 |
|---|
| 2026.02.27 | ₩20,535 | ₩20,950 | ₩20,508 | ₩20,722 | +0.91% | 406.5만 |
|---|
| 2026.02.26 | ₩21,177 | ₩21,297 | ₩20,294 | ₩20,736 | -2.08% | 319.2만 |
|---|
| 2026.02.25 | ₩21,083 | ₩21,231 | ₩20,629 | ₩21,110 | +0.13% | 153.3만 |
|---|
| 2026.02.24 | ₩20,736 | ₩21,017 | ₩20,495 | ₩20,976 | +1.16% | 292.6만 |
|---|
| 2026.02.23 | ₩21,137 | ₩21,257 | ₩20,468 | ₩20,655 | -2.28% | 225.7만 |
|---|
| 2026.02.20 | ₩21,164 | ₩21,538 | ₩21,017 | ₩21,217 | +0.25% | 245.3만 |
|---|
| 2026.02.19 | ₩21,471 | ₩21,672 | ₩21,003 | ₩21,110 | -1.68% | 190만 |
|---|
| 2026.02.18 | ₩21,899 | ₩22,060 | ₩21,445 | ₩21,471 | -1.95% | 205.3만 |
|---|
| 2026.02.17 | ₩22,622 | ₩22,729 | ₩21,993 | ₩21,993 | -2.78% | 170만 |
|---|
| 2026.02.13 | ₩21,739 | ₩22,729 | ₩21,726 | ₩22,501 | +3.51% | 334.1만 |
|---|
| 2026.02.12 | ₩22,381 | ₩22,501 | ₩21,338 | ₩21,806 | -2.57% | 365.5만 |
|---|
| 2026.02.11 | ₩22,408 | ₩22,675 | ₩22,167 | ₩22,194 | -0.96% | 244.9만 |
|---|
| 2026.02.10 | ₩22,662 | ₩22,809 | ₩22,287 | ₩22,341 | -1.42% | 318.1만 |
|---|
| 2026.02.09 | ₩22,716 | ₩22,849 | ₩22,435 | ₩22,475 | -1.06% | 195.6만 |
|---|
| 2026.02.06 | ₩22,742 | ₩23,251 | ₩22,675 | ₩22,849 | +0.47% | 403.3만 |
|---|
| 2026.02.05 | ₩21,766 | ₩22,863 | ₩21,766 | ₩22,729 | +4.43% | 359.7만 |
|---|
| 2026.02.04 | ₩21,404 | ₩22,073 | ₩21,338 | ₩22,033 | +2.94% | 336.5만 |
|---|
| 2026.02.03 | ₩20,669 | ₩21,404 | ₩20,254 | ₩21,244 | +2.78% | 327.3만 |
|---|
| 2026.02.02 | ₩20,508 | ₩20,736 | ₩20,267 | ₩20,321 | -0.91% | 198.6만 |
|---|
| 2026.01.30 | ₩21,083 | ₩21,311 | ₩20,401 | ₩20,495 | -2.79% | 353.2만 |
|---|
| 2026.01.29 | ₩21,378 | ₩22,301 | ₩21,083 | ₩21,231 | -0.69% | 348.5만 |
|---|
| 2026.01.28 | ₩20,562 | ₩21,150 | ₩20,428 | ₩21,137 | +2.80% | 301.9만 |
|---|
| 2026.01.27 | ₩20,080 | ₩20,709 | ₩20,040 | ₩20,602 | +2.60% | 178만 |
|---|
| 2026.01.26 | ₩20,160 | ₩20,963 | ₩19,933 | ₩20,107 | -0.27% | 280.9만 |
|---|
| 2026.01.23 | ₩19,960 | ₩20,254 | ₩19,625 | ₩19,719 | -1.21% | 382.7만 |
|---|
| 2026.01.22 | ₩19,692 | ₩20,415 | ₩19,438 | ₩20,107 | +2.11% | 451.5만 |
|---|
| 2026.01.21 | ₩18,943 | ₩19,839 | ₩18,943 | ₩19,692 | +3.95% | 322.5만 |
|---|
| 2026.01.20 | ₩18,702 | ₩19,331 | ₩18,381 | ₩18,849 | +0.79% | 320.4만 |
|---|
| 2026.01.16 | ₩19,077 | ₩19,692 | ₩18,729 | ₩19,331 | +1.33% | 322.8만 |
|---|
| 2026.01.15 | ₩18,782 | ₩19,398 | ₩18,782 | ₩19,103 | +1.71% | 385.5만 |
|---|
| 2026.01.14 | ₩18,448 | ₩18,956 | ₩18,314 | ₩18,769 | +1.74% | 421.7만 |
|---|
| 2026.01.13 | ₩19,318 | ₩19,532 | ₩18,314 | ₩18,421 | -4.64% | 300.4만 |
|---|
| 2026.01.12 | ₩19,692 | ₩19,986 | ₩18,916 | ₩19,144 | -2.79% | 412.7만 |
|---|
| 2026.01.09 | ₩18,274 | ₩20,134 | ₩18,247 | ₩19,759 | +8.13% | 530.7만 |
|---|
| 2026.01.08 | ₩17,833 | ₩18,435 | ₩17,752 | ₩18,274 | +2.48% | 344만 |
|---|
| 2026.01.07 | ₩18,408 | ₩18,609 | ₩17,873 | ₩17,913 | -2.69% | 275.1만 |
|---|
| 2026.01.06 | ₩16,976 | ₩18,394 | ₩16,950 | ₩18,368 | +8.20% | 621.3만 |
|---|
| 2026.01.05 | ₩16,816 | ₩16,976 | ₩16,455 | ₩16,950 | +0.80% | 357.8만 |
|---|
| 2026.01.02 | ₩16,562 | ₩16,896 | ₩16,334 | ₩16,896 | +2.02% | 237.9만 |
|---|
| 2025.12.31 | ₩16,883 | ₩16,923 | ₩16,415 | ₩16,455 | -2.54% | 497만 |
|---|
| 2025.12.30 | ₩16,722 | ₩16,976 | ₩16,615 | ₩16,869 | +0.88% | 300.5만 |
|---|
| 2025.12.29 | ₩16,294 | ₩17,030 | ₩16,254 | ₩16,736 | +2.71% | 444.4만 |
|---|
| 2025.12.26 | ₩15,920 | ₩16,308 | ₩15,786 | ₩16,214 | +1.85% | 368.1만 |
|---|
| 2025.12.24 | ₩15,706 | ₩16,027 | ₩15,612 | ₩15,933 | +1.45% | 228.9만 |
|---|
| 2025.12.23 | ₩15,625 | ₩15,839 | ₩15,465 | ₩15,706 | +0.51% | 405.7만 |
|---|
| 2025.12.22 | ₩15,318 | ₩15,732 | ₩15,010 | ₩15,719 | +2.62% | 599.4만 |
|---|
| 2025.12.19 | ₩16,214 | ₩16,254 | ₩15,264 | ₩15,277 | -5.78% | 3413.4만 |
|---|
| 2025.12.18 | ₩16,080 | ₩16,441 | ₩15,986 | ₩16,294 | +1.33% | 492.8만 |
|---|
| 2025.12.17 | ₩15,759 | ₩16,053 | ₩15,665 | ₩16,013 | +1.61% | 309.4만 |
|---|
| 2025.12.16 | ₩15,906 | ₩15,946 | ₩15,732 | ₩15,799 | -0.67% | 282.9만 |
|---|
| 2025.12.15 | ₩15,639 | ₩16,027 | ₩15,518 | ₩15,893 | +1.63% | 434.9만 |
|---|
| 2025.12.12 | ₩15,625 | ₩15,799 | ₩15,465 | ₩15,558 | -0.43% | 291.6만 |
|---|
| 2025.12.11 | ₩16,080 | ₩16,160 | ₩15,491 | ₩15,585 | -3.08% | 419.7만 |
|---|
| 2025.12.10 | ₩16,027 | ₩16,214 | ₩15,746 | ₩16,053 | +0.17% | 576.1만 |
|---|
| 2025.12.09 | ₩16,000 | ₩16,334 | ₩15,585 | ₩16,053 | +0.33% | 590.7만 |
|---|
| 2025.12.08 | ₩15,986 | ₩16,976 | ₩15,719 | ₩15,920 | -0.42% | 1329.4만 |
|---|
| 2025.12.05 | ₩15,010 | ₩15,184 | ₩14,930 | ₩15,050 | +0.27% | 165.2만 |
|---|
| 2025.12.04 | ₩14,809 | ₩15,786 | ₩14,809 | ₩15,090 | +1.90% | 460.8만 |
|---|
| 2025.12.03 | ₩14,876 | ₩14,983 | ₩14,702 | ₩14,943 | +0.45% | 150.1만 |
|---|
| 2025.12.02 | ₩15,237 | ₩15,237 | ₩14,916 | ₩14,916 | -2.11% | 239.9만 |
|---|
| 2025.12.01 | ₩15,585 | ₩15,706 | ₩15,117 | ₩15,144 | -2.83% | 157.5만 |
|---|
| 2025.11.28 | ₩15,879 | ₩15,933 | ₩15,692 | ₩15,732 | -0.93% | 84만 |
|---|
| 2025.11.26 | ₩15,665 | ₩15,813 | ₩15,639 | ₩15,772 | +0.68% | 331.3만 |
|---|
| 2025.11.25 | ₩15,425 | ₩15,893 | ₩15,411 | ₩15,692 | +1.73% | 401.6만 |
|---|
| 2025.11.24 | ₩15,411 | ₩15,451 | ₩15,277 | ₩15,358 | -0.35% | 181.1만 |
|---|
| 2025.11.21 | ₩15,304 | ₩15,585 | ₩15,117 | ₩15,411 | +0.70% | 149.1만 |
|---|
| 2025.11.20 | ₩15,037 | ₩15,384 | ₩15,023 | ₩15,211 | +1.16% | 226.4만 |
|---|
| 2025.11.19 | ₩15,264 | ₩15,318 | ₩14,836 | ₩14,930 | -2.19% | 178.4만 |
|---|
| 2025.11.18 | ₩15,572 | ₩15,652 | ₩15,197 | ₩15,251 | -2.06% | 126.1만 |
|---|
| 2025.11.17 | ₩15,652 | ₩15,759 | ₩15,398 | ₩15,612 | -0.26% | 153.9만 |
|---|
| 2025.11.14 | ₩15,451 | ₩15,585 | ₩15,144 | ₩15,585 | +0.87% | 153.2만 |
|---|
| 2025.11.13 | ₩15,465 | ₩15,652 | ₩15,425 | ₩15,585 | +0.78% | 161.2만 |
|---|
| 2025.11.12 | ₩15,237 | ₩15,532 | ₩15,170 | ₩15,465 | +1.49% | 130.7만 |
|---|
| 2025.11.11 | ₩15,077 | ₩15,505 | ₩14,943 | ₩15,371 | +1.95% | 209.9만 |
|---|
| 2025.11.10 | ₩15,344 | ₩15,411 | ₩14,475 | ₩14,983 | -2.35% | 334.3만 |
|---|
| 2025.11.07 | ₩15,451 | ₩15,545 | ₩15,237 | ₩15,478 | +0.17% | 208.8만 |
|---|
| 2025.11.06 | ₩15,518 | ₩15,746 | ₩15,505 | ₩15,505 | -0.09% | 141.4만 |
|---|
| 2025.11.05 | ₩15,599 | ₩15,746 | ₩15,505 | ₩15,545 | -0.34% | 170.5만 |
|---|
| 2025.11.04 | ₩15,318 | ₩15,572 | ₩15,304 | ₩15,518 | +1.31% | 170.9만 |
|---|
| 2025.11.03 | ₩15,478 | ₩15,545 | ₩15,157 | ₩15,478 | 0.00% | 168.5만 |
|---|
| 2025.10.31 | ₩15,384 | ₩15,665 | ₩15,264 | ₩15,545 | +1.04% | 209.1만 |
|---|
| 2025.10.30 | ₩15,465 | ₩15,599 | ₩15,384 | ₩15,491 | +0.17% | 126.8만 |
|---|
| 2025.10.29 | ₩15,920 | ₩16,174 | ₩15,331 | ₩15,451 | -2.94% | 185.7만 |
|---|
| 2025.10.28 | ₩16,187 | ₩16,254 | ₩15,866 | ₩16,000 | -1.16% | 162.5만 |
|---|
| 2025.10.27 | ₩15,866 | ₩16,134 | ₩15,853 | ₩16,107 | +1.52% | 147.4만 |
|---|
| 2025.10.24 | ₩15,719 | ₩15,906 | ₩15,558 | ₩15,866 | +0.94% | 122.6만 |
|---|
| 2025.10.23 | ₩15,866 | ₩15,866 | ₩15,532 | ₩15,585 | -1.77% | 153.3만 |
|---|
| 2025.10.22 | ₩15,839 | ₩15,906 | ₩15,585 | ₩15,786 | -0.34% | 139.7만 |
|---|
| 2025.10.21 | ₩15,933 | ₩15,960 | ₩15,665 | ₩15,839 | -0.59% | 148.6만 |
|---|
| 2025.10.20 | ₩15,144 | ₩16,000 | ₩15,117 | ₩15,973 | +5.48% | 170만 |
|---|
| 2025.10.17 | ₩14,983 | ₩15,144 | ₩14,903 | ₩15,090 | +0.71% | 126만 |
|---|
| 2025.10.16 | ₩15,170 | ₩15,304 | ₩14,970 | ₩15,077 | -0.62% | 143.3만 |
|---|
| 2025.10.15 | ₩15,023 | ₩15,331 | ₩14,983 | ₩15,117 | +0.62% | 127.1만 |
|---|
| 2025.10.14 | ₩14,716 | ₩15,063 | ₩14,649 | ₩15,037 | +2.18% | 153.3만 |
|---|
| 2025.10.13 | ₩14,609 | ₩14,823 | ₩14,582 | ₩14,729 | +0.82% | 124.5만 |
|---|
| 2025.10.10 | ₩14,796 | ₩14,876 | ₩14,435 | ₩14,568 | -1.54% | 179.7만 |
|---|