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 | ₩11,806 | ₩11,873 | ₩11,725 | ₩11,739 | -0.57% | 211.1만 |
| 2026.10.08 | ₩11,739 | ₩11,819 | ₩11,591 | ₩11,819 | +0.68% | 330.2만 |
| 2026.10.07 | ₩11,859 | ₩11,926 | ₩11,725 | ₩11,752 | -0.90% | 247.4만 |
| 2026.10.06 | ₩11,913 | ₩11,993 | ₩11,752 | ₩11,966 | +0.45% | 305.5만 |
| 2026.10.05 | ₩12,020 | ₩12,114 | ₩11,752 | ₩11,806 | -1.78% | 372.6만 |
| 2026.10.02 | ₩12,100 | ₩12,127 | ₩11,899 | ₩11,926 | -1.44% | 224만 |
| 2026.10.01 | ₩11,859 | ₩12,047 | ₩11,631 | ₩11,966 | +0.90% | 317만 |
| 2026.09.30 | ₩12,114 | ₩12,167 | ₩11,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,980 |
| -1.11% |
| 272만 |
| 2026.09.29 | ₩11,926 | ₩12,234 | ₩11,859 | ₩12,167 | +2.02% | 305만 |
|---|
| 2026.09.28 | ₩12,114 | ₩12,194 | ₩11,739 | ₩11,993 | -1.00% | 340.5만 |
|---|
| 2026.09.25 | ₩12,127 | ₩12,342 | ₩12,074 | ₩12,194 | +0.55% | 256.6만 |
|---|
| 2026.09.24 | ₩12,355 | ₩12,516 | ₩12,060 | ₩12,288 | -0.54% | 369.3만 |
|---|
| 2026.09.23 | ₩12,891 | ₩12,891 | ₩12,342 | ₩12,355 | -4.16% | 244.5만 |
|---|
| 2026.09.22 | ₩12,891 | ₩13,038 | ₩12,824 | ₩12,904 | +0.10% | 267.8만 |
|---|
| 2026.09.21 | ₩13,333 | ₩13,467 | ₩12,824 | ₩12,824 | -3.82% | 302.4만 |
|---|
| 2026.09.18 | ₩13,427 | ₩13,494 | ₩13,119 | ₩13,132 | -2.20% | 714.3만 |
|---|
| 2026.09.17 | ₩13,682 | ₩13,802 | ₩13,494 | ₩13,521 | -1.18% | 226.6만 |
|---|
| 2026.09.16 | ₩13,775 | ₩13,802 | ₩13,494 | ₩13,708 | -0.49% | 235만 |
|---|
| 2026.09.15 | ₩13,856 | ₩13,896 | ₩13,628 | ₩13,682 | -1.26% | 227.7만 |
|---|
| 2026.09.14 | ₩13,950 | ₩14,003 | ₩13,829 | ₩13,883 | -0.48% | 241.6만 |
|---|
| 2026.09.11 | ₩14,177 | ₩14,218 | ₩13,856 | ₩13,909 | -1.89% | 257.3만 |
|---|
| 2026.09.10 | ₩13,775 | ₩14,164 | ₩13,775 | ₩14,030 | +1.85% | 406.2만 |
|---|
| 2026.09.09 | ₩14,606 | ₩14,673 | ₩13,775 | ₩13,842 | -5.23% | 317.5만 |
|---|
| 2026.09.08 | ₩14,553 | ₩14,821 | ₩14,419 | ₩14,606 | +0.37% | 247.7만 |
|---|
| 2026.09.04 | ₩14,794 | ₩14,928 | ₩14,740 | ₩14,861 | +0.45% | 281.4만 |
|---|
| 2026.09.03 | ₩14,740 | ₩15,022 | ₩14,660 | ₩14,861 | +0.82% | 260.6만 |
|---|
| 2026.09.02 | ₩14,780 | ₩14,834 | ₩14,553 | ₩14,673 | -0.73% | 260.1만 |
|---|
| 2026.09.01 | ₩14,968 | ₩15,075 | ₩14,660 | ₩14,847 | -0.81% | 275.4만 |
|---|
| 2026.08.31 | ₩15,182 | ₩15,276 | ₩14,941 | ₩15,035 | -0.97% | 269.2만 |
|---|
| 2026.08.28 | ₩15,424 | ₩15,544 | ₩15,169 | ₩15,276 | -0.96% | 178.8만 |
|---|
| 2026.08.27 | ₩15,249 | ₩15,437 | ₩15,182 | ₩15,357 | +0.70% | 163.1만 |
|---|
| 2026.08.26 | ₩15,182 | ₩15,437 | ₩15,075 | ₩15,397 | +1.41% | 187만 |
|---|
| 2026.08.25 | ₩15,397 | ₩15,437 | ₩15,129 | ₩15,236 | -1.04% | 194.6만 |
|---|
| 2026.08.24 | ₩15,450 | ₩15,504 | ₩15,236 | ₩15,290 | -1.04% | 247.7만 |
|---|
| 2026.08.21 | ₩15,625 | ₩15,665 | ₩15,303 | ₩15,410 | -1.37% | 296.6만 |
|---|
| 2026.08.20 | ₩15,598 | ₩15,866 | ₩15,517 | ₩15,558 | -0.26% | 160.7만 |
|---|
| 2026.08.19 | ₩15,558 | ₩15,919 | ₩15,544 | ₩15,692 | +0.86% | 214.9만 |
|---|
| 2026.08.18 | ₩15,705 | ₩16,013 | ₩15,303 | ₩15,491 | -1.37% | 266.7만 |
|---|
| 2026.08.17 | ₩15,718 | ₩15,906 | ₩15,584 | ₩15,826 | +0.68% | 191.7만 |
|---|
| 2026.08.14 | ₩15,839 | ₩15,973 | ₩15,692 | ₩15,718 | -0.76% | 166.9만 |
|---|
| 2026.08.13 | ₩16,027 | ₩16,214 | ₩15,839 | ₩15,852 | -1.09% | 172.8만 |
|---|
| 2026.08.12 | ₩15,986 | ₩16,201 | ₩15,879 | ₩15,986 | 0.00% | 174.1만 |
|---|
| 2026.08.11 | ₩15,799 | ₩16,013 | ₩15,705 | ₩15,879 | +0.51% | 229.2만 |
|---|
| 2026.08.10 | ₩16,281 | ₩16,375 | ₩15,129 | ₩15,651 | -3.87% | 559.5만 |
|---|
| 2026.08.07 | ₩16,683 | ₩16,991 | ₩16,536 | ₩16,616 | -0.40% | 247.6만 |
|---|
| 2026.08.06 | ₩16,898 | ₩16,965 | ₩16,670 | ₩16,737 | -0.95% | 129.9만 |
|---|
| 2026.08.05 | ₩16,951 | ₩17,045 | ₩16,764 | ₩16,871 | -0.47% | 166.8만 |
|---|
| 2026.08.04 | ₩16,951 | ₩17,192 | ₩16,804 | ₩17,099 | +0.87% | 151.6만 |
|---|
| 2026.08.03 | ₩17,273 | ₩17,407 | ₩16,898 | ₩17,018 | -1.47% | 277.1만 |
|---|
| 2026.07.31 | ₩17,795 | ₩17,795 | ₩17,246 | ₩17,313 | -2.71% | 110.9만 |
|---|
| 2026.07.30 | ₩17,661 | ₩17,795 | ₩17,460 | ₩17,675 | +0.08% | 161.6만 |
|---|
| 2026.07.29 | ₩17,675 | ₩17,742 | ₩17,447 | ₩17,527 | -0.83% | 129.2만 |
|---|
| 2026.07.28 | ₩17,782 | ₩17,916 | ₩17,608 | ₩17,661 | -0.68% | 108.4만 |
|---|
| 2026.07.27 | ₩18,104 | ₩18,144 | ₩17,648 | ₩17,715 | -2.15% | 131.1만 |
|---|
| 2026.07.24 | ₩18,211 | ₩18,224 | ₩18,090 | ₩18,090 | -0.66% | 82.7만 |
|---|
| 2026.07.23 | ₩18,050 | ₩18,345 | ₩18,050 | ₩18,130 | +0.45% | 160.6만 |
|---|
| 2026.07.22 | ₩18,144 | ₩18,224 | ₩17,943 | ₩18,224 | +0.44% | 111.9만 |
|---|
| 2026.07.21 | ₩17,675 | ₩18,130 | ₩17,675 | ₩18,063 | +2.20% | 161만 |
|---|
| 2026.07.20 | ₩17,943 | ₩17,996 | ₩17,661 | ₩17,715 | -1.27% | 192.3만 |
|---|
| 2026.07.17 | ₩18,559 | ₩18,693 | ₩17,929 | ₩18,023 | -2.89% | 137.9만 |
|---|
| 2026.07.16 | ₩18,063 | ₩18,975 | ₩18,063 | ₩18,439 | +2.08% | 267.3만 |
|---|
| 2026.07.15 | ₩18,090 | ₩18,305 | ₩17,903 | ₩18,090 | 0.00% | 151만 |
|---|
| 2026.07.14 | ₩18,264 | ₩18,358 | ₩18,010 | ₩18,117 | -0.81% | 151.8만 |
|---|
| 2026.07.13 | ₩18,157 | ₩18,452 | ₩18,050 | ₩18,090 | -0.37% | 156.9만 |
|---|
| 2026.07.10 | ₩18,104 | ₩18,211 | ₩17,862 | ₩18,184 | +0.44% | 101.3만 |
|---|
| 2026.07.09 | ₩18,157 | ₩18,238 | ₩17,836 | ₩17,929 | -1.25% | 155.4만 |
|---|
| 2026.07.08 | ₩17,822 | ₩18,318 | ₩17,702 | ₩18,144 | +1.80% | 261.9만 |
|---|
| 2026.07.07 | ₩18,144 | ₩18,171 | ₩17,862 | ₩17,889 | -1.40% | 119.8만 |
|---|
| 2026.07.06 | ₩18,104 | ₩18,291 | ₩17,929 | ₩17,983 | -0.67% | 134.9만 |
|---|
| 2026.07.02 | ₩18,238 | ₩18,385 | ₩18,117 | ₩18,264 | +0.15% | 129만 |
|---|
| 2026.07.01 | ₩18,077 | ₩18,345 | ₩17,889 | ₩17,970 | -0.59% | 165.5만 |
|---|
| 2026.06.30 | ₩18,090 | ₩18,238 | ₩17,862 | ₩18,130 | +0.22% | 127.7만 |
|---|
| 2026.06.29 | ₩18,171 | ₩18,331 | ₩17,943 | ₩18,184 | +0.07% | 165.6만 |
|---|
| 2026.06.26 | ₩17,889 | ₩18,224 | ₩17,809 | ₩18,184 | +1.65% | 453만 |
|---|
| 2026.06.25 | ₩17,675 | ₩17,849 | ₩17,367 | ₩17,782 | +0.61% | 222.5만 |
|---|
| 2026.06.24 | ₩17,648 | ₩17,876 | ₩17,581 | ₩17,849 | +1.14% | 142.9만 |
|---|
| 2026.06.23 | ₩17,340 | ₩17,795 | ₩17,286 | ₩17,581 | +1.39% | 267.2만 |
|---|
| 2026.06.22 | ₩17,313 | ₩17,581 | ₩17,045 | ₩17,259 | -0.31% | 183.5만 |
|---|
| 2026.06.18 | ₩17,675 | ₩17,675 | ₩17,259 | ₩17,447 | -1.29% | 308.9만 |
|---|
| 2026.06.17 | ₩17,916 | ₩18,104 | ₩17,340 | ₩17,568 | -1.94% | 196.8만 |
|---|
| 2026.06.16 | ₩17,943 | ₩18,224 | ₩17,755 | ₩18,050 | +0.60% | 145.6만 |
|---|
| 2026.06.15 | ₩17,943 | ₩18,037 | ₩17,742 | ₩17,929 | -0.07% | 128.5만 |
|---|
| 2026.06.12 | ₩17,688 | ₩18,063 | ₩17,688 | ₩17,929 | +1.36% | 129.8만 |
|---|
| 2026.06.11 | ₩17,675 | ₩17,849 | ₩17,554 | ₩17,648 | -0.15% | 157.3만 |
|---|
| 2026.06.10 | ₩18,037 | ₩18,063 | ₩17,460 | ₩17,514 | -2.90% | 162.2만 |
|---|
| 2026.06.09 | ₩18,104 | ₩18,331 | ₩17,956 | ₩18,023 | -0.44% | 157.8만 |
|---|
| 2026.06.08 | ₩18,184 | ₩18,372 | ₩17,929 | ₩18,023 | -0.88% | 119.6만 |
|---|
| 2026.06.05 | ₩18,063 | ₩18,372 | ₩18,050 | ₩18,144 | +0.45% | 167.2만 |
|---|
| 2026.06.04 | ₩18,050 | ₩18,184 | ₩17,715 | ₩18,010 | -0.22% | 218.2만 |
|---|
| 2026.06.03 | ₩18,117 | ₩18,465 | ₩17,876 | ₩17,929 | -1.04% | 175만 |
|---|
| 2026.06.02 | ₩17,554 | ₩18,358 | ₩17,541 | ₩18,184 | +3.59% | 163.5만 |
|---|
| 2026.06.01 | ₩17,688 | ₩17,742 | ₩17,501 | ₩17,648 | -0.23% | 153.8만 |
|---|
| 2026.05.29 | ₩18,050 | ₩18,063 | ₩17,755 | ₩17,822 | -1.26% | 176.7만 |
|---|
| 2026.05.28 | ₩18,090 | ₩18,452 | ₩17,970 | ₩18,077 | -0.07% | 153.8만 |
|---|
| 2026.05.27 | ₩18,305 | ₩18,465 | ₩18,090 | ₩18,157 | -0.81% | 132.8만 |
|---|
| 2026.05.26 | ₩18,506 | ₩18,613 | ₩18,291 | ₩18,291 | -1.16% | 146.8만 |
|---|
| 2026.05.22 | ₩18,345 | ₩18,465 | ₩18,238 | ₩18,318 | -0.15% | 141.6만 |
|---|
| 2026.05.21 | ₩18,291 | ₩18,465 | ₩18,050 | ₩18,345 | +0.29% | 163.3만 |
|---|
| 2026.05.20 | ₩18,171 | ₩18,666 | ₩18,037 | ₩18,425 | +1.40% | 228.1만 |
|---|
| 2026.05.19 | ₩17,996 | ₩18,305 | ₩17,755 | ₩18,117 | +0.67% | 204.1만 |
|---|
| 2026.05.18 | ₩17,956 | ₩18,345 | ₩17,822 | ₩17,929 | -0.15% | 250.8만 |
|---|
| 2026.05.15 | ₩17,983 | ₩18,197 | ₩17,715 | ₩17,728 | -1.42% | 186.9만 |
|---|
| 2026.05.14 | ₩18,077 | ₩18,331 | ₩17,956 | ₩18,144 | +0.37% | 168.8만 |
|---|
| 2026.05.13 | ₩17,755 | ₩18,144 | ₩17,621 | ₩17,943 | +1.06% | 199.4만 |
|---|
| 2026.05.12 | ₩18,680 | ₩18,680 | ₩18,077 | ₩18,090 | -3.16% | 278만 |
|---|
| 2026.05.11 | ₩19,792 | ₩19,966 | ₩17,876 | ₩18,666 | -5.69% | 552.9만 |
|---|
| 2026.05.08 | ₩20,770 | ₩20,945 | ₩19,819 | ₩19,872 | -4.32% | 327.6만 |
|---|
| 2026.05.07 | ₩20,435 | ₩20,717 | ₩20,301 | ₩20,663 | +1.11% | 196.2만 |
|---|
| 2026.05.06 | ₩20,730 | ₩20,784 | ₩20,208 | ₩20,476 | -1.23% | 252.9만 |
|---|
| 2026.05.05 | ₩20,234 | ₩20,878 | ₩20,181 | ₩20,610 | +1.85% | 156.5만 |
|---|
| 2026.05.04 | ₩20,248 | ₩20,435 | ₩19,899 | ₩20,181 | -0.33% | 153.3만 |
|---|
| 2026.05.01 | ₩20,221 | ₩20,596 | ₩20,114 | ₩20,462 | +1.19% | 196.2만 |
|---|
| 2026.04.30 | ₩20,114 | ₩20,583 | ₩19,993 | ₩20,194 | +0.40% | 230만 |
|---|
| 2026.04.29 | ₩20,342 | ₩20,489 | ₩19,913 | ₩20,006 | -1.65% | 186.8만 |
|---|
| 2026.04.28 | ₩20,757 | ₩20,757 | ₩20,181 | ₩20,422 | -1.61% | 163.4만 |
|---|
| 2026.04.27 | ₩20,261 | ₩20,811 | ₩20,261 | ₩20,543 | +1.39% | 115.5만 |
|---|
| 2026.04.24 | ₩20,489 | ₩20,703 | ₩20,033 | ₩20,449 | -0.20% | 143.1만 |
|---|
| 2026.04.23 | ₩20,435 | ₩20,904 | ₩20,422 | ₩20,610 | +0.85% | 100만 |
|---|
| 2026.04.22 | ₩20,891 | ₩20,998 | ₩20,261 | ₩20,328 | -2.69% | 110.2만 |
|---|
| 2026.04.21 | ₩21,199 | ₩21,213 | ₩20,543 | ₩20,690 | -2.40% | 144.6만 |
|---|
| 2026.04.20 | ₩21,132 | ₩21,507 | ₩20,958 | ₩21,159 | +0.13% | 130.9만 |
|---|
| 2026.04.17 | ₩21,199 | ₩21,387 | ₩20,797 | ₩21,159 | -0.19% | 209만 |
|---|
| 2026.04.16 | ₩20,234 | ₩21,132 | ₩20,234 | ₩21,119 | +4.37% | 174.4만 |
|---|
| 2026.04.15 | ₩20,328 | ₩20,395 | ₩20,047 | ₩20,301 | -0.13% | 157.9만 |
|---|
| 2026.04.14 | ₩20,409 | ₩20,596 | ₩20,167 | ₩20,462 | +0.26% | 123.7만 |
|---|
| 2026.04.13 | ₩20,583 | ₩20,958 | ₩20,047 | ₩20,449 | -0.65% | 179만 |
|---|
| 2026.04.10 | ₩20,985 | ₩21,320 | ₩20,851 | ₩21,038 | +0.26% | 129.9만 |
|---|
| 2026.04.09 | ₩20,744 | ₩21,172 | ₩20,744 | ₩21,052 | +1.49% | 148.3만 |
|---|
| 2026.04.08 | ₩20,556 | ₩20,998 | ₩20,502 | ₩20,811 | +1.24% | 129.4만 |
|---|
| 2026.04.07 | ₩20,596 | ₩20,690 | ₩19,886 | ₩20,422 | -0.85% | 168만 |
|---|
| 2026.04.06 | ₩20,422 | ₩20,690 | ₩20,100 | ₩20,636 | +1.05% | 116만 |
|---|
| 2026.04.02 | ₩19,939 | ₩20,543 | ₩19,832 | ₩20,502 | +2.82% | 117.4만 |
|---|
| 2026.04.01 | ₩19,993 | ₩20,529 | ₩19,457 | ₩20,395 | +2.01% | 155만 |
|---|
| 2026.03.31 | ₩19,993 | ₩20,060 | ₩19,578 | ₩19,886 | -0.54% | 150.9만 |
|---|
| 2026.03.30 | ₩19,953 | ₩20,087 | ₩19,658 | ₩19,765 | -0.94% | 144.8만 |
|---|
| 2026.03.27 | ₩19,966 | ₩20,100 | ₩19,524 | ₩19,658 | -1.54% | 200.5만 |
|---|
| 2026.03.26 | ₩19,926 | ₩20,288 | ₩19,738 | ₩20,073 | +0.74% | 161.7만 |
|---|
| 2026.03.25 | ₩19,805 | ₩20,275 | ₩19,524 | ₩20,020 | +1.08% | 148.5만 |
|---|
| 2026.03.24 | ₩19,176 | ₩19,765 | ₩19,068 | ₩19,537 | +1.89% | 226.3만 |
|---|
| 2026.03.23 | ₩19,189 | ₩19,752 | ₩19,109 | ₩19,296 | +0.56% | 322.5만 |
|---|
| 2026.03.20 | ₩19,122 | ₩19,497 | ₩18,653 | ₩18,841 | -1.47% | 772.7만 |
|---|
| 2026.03.19 | ₩19,310 | ₩19,511 | ₩18,519 | ₩19,028 | -1.46% | 343만 |
|---|
| 2026.03.18 | ₩19,216 | ₩19,725 | ₩18,787 | ₩19,444 | +1.19% | 280.5만 |
|---|
| 2026.03.17 | ₩20,033 | ₩20,100 | ₩19,296 | ₩19,417 | -3.08% | 205.9만 |
|---|
| 2026.03.16 | ₩19,899 | ₩20,167 | ₩19,779 | ₩19,805 | -0.47% | 295.5만 |
|---|
| 2026.03.13 | ₩19,872 | ₩20,100 | ₩19,564 | ₩19,671 | -1.01% | 203.8만 |
|---|
| 2026.03.12 | ₩19,430 | ₩19,953 | ₩19,336 | ₩19,752 | +1.66% | 246.6만 |
|---|
| 2026.03.11 | ₩19,725 | ₩19,819 | ₩19,470 | ₩19,725 | 0.00% | 282만 |
|---|
| 2026.03.10 | ₩20,006 | ₩20,087 | ₩19,725 | ₩19,792 | -1.07% | 214.2만 |
|---|
| 2026.03.09 | ₩19,725 | ₩20,409 | ₩19,149 | ₩20,301 | +2.92% | 274.5만 |
|---|
| 2026.03.06 | ₩20,677 | ₩20,744 | ₩19,591 | ₩19,993 | -3.31% | 259.7만 |
|---|
| 2026.03.05 | ₩21,293 | ₩21,440 | ₩20,663 | ₩20,837 | -2.14% | 175.4만 |
|---|
| 2026.03.04 | ₩21,762 | ₩21,883 | ₩21,400 | ₩21,601 | -0.74% | 180만 |
|---|
| 2026.03.03 | ₩21,092 | ₩21,816 | ₩20,596 | ₩21,548 | +2.16% | 253.3만 |
|---|
| 2026.03.02 | ₩20,811 | ₩22,553 | ₩20,811 | ₩21,427 | +2.96% | 468만 |
|---|
| 2026.02.27 | ₩20,569 | ₩20,985 | ₩20,543 | ₩20,757 | +0.91% | 406.5만 |
|---|
| 2026.02.26 | ₩21,213 | ₩21,333 | ₩20,328 | ₩20,770 | -2.08% | 319.2만 |
|---|
| 2026.02.25 | ₩21,119 | ₩21,266 | ₩20,663 | ₩21,146 | +0.13% | 153.3만 |
|---|
| 2026.02.24 | ₩20,770 | ₩21,052 | ₩20,529 | ₩21,012 | +1.16% | 292.6만 |
|---|
| 2026.02.23 | ₩21,172 | ₩21,293 | ₩20,502 | ₩20,690 | -2.28% | 225.7만 |
|---|
| 2026.02.20 | ₩21,199 | ₩21,574 | ₩21,052 | ₩21,253 | +0.25% | 245.3만 |
|---|
| 2026.02.19 | ₩21,507 | ₩21,708 | ₩21,038 | ₩21,146 | -1.68% | 190만 |
|---|
| 2026.02.18 | ₩21,936 | ₩22,097 | ₩21,481 | ₩21,507 | -1.95% | 205.3만 |
|---|
| 2026.02.17 | ₩22,660 | ₩22,767 | ₩22,030 | ₩22,030 | -2.78% | 170만 |
|---|
| 2026.02.13 | ₩21,775 | ₩22,767 | ₩21,762 | ₩22,539 | +3.51% | 334.1만 |
|---|
| 2026.02.12 | ₩22,419 | ₩22,539 | ₩21,373 | ₩21,842 | -2.57% | 365.5만 |
|---|
| 2026.02.11 | ₩22,445 | ₩22,713 | ₩22,204 | ₩22,231 | -0.96% | 244.9만 |
|---|
| 2026.02.10 | ₩22,700 | ₩22,847 | ₩22,325 | ₩22,378 | -1.42% | 318.1만 |
|---|
| 2026.02.09 | ₩22,754 | ₩22,888 | ₩22,472 | ₩22,512 | -1.06% | 195.6만 |
|---|
| 2026.02.06 | ₩22,780 | ₩23,290 | ₩22,713 | ₩22,888 | +0.47% | 403.3만 |
|---|
| 2026.02.05 | ₩21,802 | ₩22,901 | ₩21,802 | ₩22,767 | +4.43% | 359.7만 |
|---|
| 2026.02.04 | ₩21,440 | ₩22,110 | ₩21,373 | ₩22,070 | +2.94% | 336.5만 |
|---|
| 2026.02.03 | ₩20,703 | ₩21,440 | ₩20,288 | ₩21,280 | +2.78% | 327.3만 |
|---|
| 2026.02.02 | ₩20,543 | ₩20,770 | ₩20,301 | ₩20,355 | -0.91% | 198.6만 |
|---|
| 2026.01.30 | ₩21,119 | ₩21,347 | ₩20,435 | ₩20,529 | -2.79% | 353.2만 |
|---|
| 2026.01.29 | ₩21,414 | ₩22,338 | ₩21,119 | ₩21,266 | -0.69% | 348.5만 |
|---|
| 2026.01.28 | ₩20,596 | ₩21,186 | ₩20,462 | ₩21,172 | +2.80% | 301.9만 |
|---|
| 2026.01.27 | ₩20,114 | ₩20,744 | ₩20,073 | ₩20,636 | +2.60% | 178만 |
|---|
| 2026.01.26 | ₩20,194 | ₩20,998 | ₩19,966 | ₩20,141 | -0.27% | 280.9만 |
|---|
| 2026.01.23 | ₩19,993 | ₩20,288 | ₩19,658 | ₩19,752 | -1.21% | 382.7만 |
|---|
| 2026.01.22 | ₩19,725 | ₩20,449 | ₩19,470 | ₩20,141 | +2.11% | 451.5만 |
|---|
| 2026.01.21 | ₩18,975 | ₩19,872 | ₩18,975 | ₩19,725 | +3.95% | 322.5만 |
|---|
| 2026.01.20 | ₩18,733 | ₩19,363 | ₩18,412 | ₩18,881 | +0.79% | 320.4만 |
|---|
| 2026.01.16 | ₩19,109 | ₩19,725 | ₩18,760 | ₩19,363 | +1.33% | 322.8만 |
|---|
| 2026.01.15 | ₩18,814 | ₩19,430 | ₩18,814 | ₩19,135 | +1.71% | 385.5만 |
|---|
| 2026.01.14 | ₩18,479 | ₩18,988 | ₩18,345 | ₩18,800 | +1.74% | 421.7만 |
|---|
| 2026.01.13 | ₩19,350 | ₩19,564 | ₩18,345 | ₩18,452 | -4.64% | 300.4만 |
|---|
| 2026.01.12 | ₩19,725 | ₩20,020 | ₩18,948 | ₩19,176 | -2.79% | 412.7만 |
|---|
| 2026.01.09 | ₩18,305 | ₩20,167 | ₩18,278 | ₩19,792 | +8.13% | 530.7만 |
|---|
| 2026.01.08 | ₩17,862 | ₩18,465 | ₩17,782 | ₩18,305 | +2.48% | 344만 |
|---|
| 2026.01.07 | ₩18,439 | ₩18,640 | ₩17,903 | ₩17,943 | -2.69% | 275.1만 |
|---|
| 2026.01.06 | ₩17,005 | ₩18,425 | ₩16,978 | ₩18,398 | +8.20% | 621.3만 |
|---|
| 2026.01.05 | ₩16,844 | ₩17,005 | ₩16,482 | ₩16,978 | +0.80% | 357.8만 |
|---|
| 2026.01.02 | ₩16,589 | ₩16,924 | ₩16,362 | ₩16,924 | +2.02% | 237.9만 |
|---|
| 2025.12.31 | ₩16,911 | ₩16,951 | ₩16,442 | ₩16,482 | -2.54% | 497만 |
|---|
| 2025.12.30 | ₩16,750 | ₩17,005 | ₩16,643 | ₩16,898 | +0.88% | 300.5만 |
|---|
| 2025.12.29 | ₩16,321 | ₩17,058 | ₩16,281 | ₩16,764 | +2.71% | 444.4만 |
|---|
| 2025.12.26 | ₩15,946 | ₩16,335 | ₩15,812 | ₩16,241 | +1.85% | 368.1만 |
|---|
| 2025.12.24 | ₩15,732 | ₩16,053 | ₩15,638 | ₩15,960 | +1.45% | 228.9만 |
|---|
| 2025.12.23 | ₩15,651 | ₩15,866 | ₩15,491 | ₩15,732 | +0.51% | 405.7만 |
|---|
| 2025.12.22 | ₩15,343 | ₩15,759 | ₩15,035 | ₩15,745 | +2.62% | 599.4만 |
|---|
| 2025.12.19 | ₩16,241 | ₩16,281 | ₩15,290 | ₩15,303 | -5.78% | 3413.4만 |
|---|
| 2025.12.18 | ₩16,107 | ₩16,469 | ₩16,013 | ₩16,321 | +1.33% | 492.8만 |
|---|
| 2025.12.17 | ₩15,785 | ₩16,080 | ₩15,692 | ₩16,040 | +1.61% | 309.4만 |
|---|
| 2025.12.16 | ₩15,933 | ₩15,973 | ₩15,759 | ₩15,826 | -0.67% | 282.9만 |
|---|
| 2025.12.15 | ₩15,665 | ₩16,053 | ₩15,544 | ₩15,919 | +1.63% | 434.9만 |
|---|
| 2025.12.12 | ₩15,651 | ₩15,826 | ₩15,491 | ₩15,584 | -0.43% | 291.6만 |
|---|
| 2025.12.11 | ₩16,107 | ₩16,187 | ₩15,517 | ₩15,611 | -3.08% | 419.7만 |
|---|
| 2025.12.10 | ₩16,053 | ₩16,241 | ₩15,772 | ₩16,080 | +0.17% | 576.1만 |
|---|
| 2025.12.09 | ₩16,027 | ₩16,362 | ₩15,611 | ₩16,080 | +0.33% | 590.7만 |
|---|
| 2025.12.08 | ₩16,013 | ₩17,005 | ₩15,745 | ₩15,946 | -0.42% | 1329.4만 |
|---|
| 2025.12.05 | ₩15,035 | ₩15,209 | ₩14,955 | ₩15,075 | +0.27% | 165.2만 |
|---|
| 2025.12.04 | ₩14,834 | ₩15,812 | ₩14,834 | ₩15,115 | +1.90% | 460.8만 |
|---|
| 2025.12.03 | ₩14,901 | ₩15,008 | ₩14,727 | ₩14,968 | +0.45% | 150.1만 |
|---|
| 2025.12.02 | ₩15,263 | ₩15,263 | ₩14,941 | ₩14,941 | -2.11% | 239.9만 |
|---|
| 2025.12.01 | ₩15,611 | ₩15,732 | ₩15,142 | ₩15,169 | -2.83% | 157.5만 |
|---|
| 2025.11.28 | ₩15,906 | ₩15,960 | ₩15,718 | ₩15,759 | -0.93% | 84만 |
|---|
| 2025.11.26 | ₩15,692 | ₩15,839 | ₩15,665 | ₩15,799 | +0.68% | 331.3만 |
|---|
| 2025.11.25 | ₩15,450 | ₩15,919 | ₩15,437 | ₩15,718 | +1.73% | 401.6만 |
|---|
| 2025.11.24 | ₩15,437 | ₩15,477 | ₩15,303 | ₩15,383 | -0.35% | 181.1만 |
|---|
| 2025.11.21 | ₩15,330 | ₩15,611 | ₩15,142 | ₩15,437 | +0.70% | 149.1만 |
|---|
| 2025.11.20 | ₩15,062 | ₩15,410 | ₩15,048 | ₩15,236 | +1.16% | 226.4만 |
|---|
| 2025.11.19 | ₩15,290 | ₩15,343 | ₩14,861 | ₩14,955 | -2.19% | 178.4만 |
|---|
| 2025.11.18 | ₩15,598 | ₩15,678 | ₩15,223 | ₩15,276 | -2.06% | 126.1만 |
|---|
| 2025.11.17 | ₩15,678 | ₩15,785 | ₩15,424 | ₩15,638 | -0.26% | 153.9만 |
|---|
| 2025.11.14 | ₩15,477 | ₩15,611 | ₩15,169 | ₩15,611 | +0.87% | 153.2만 |
|---|
| 2025.11.13 | ₩15,491 | ₩15,678 | ₩15,450 | ₩15,611 | +0.78% | 161.2만 |
|---|
| 2025.11.12 | ₩15,263 | ₩15,558 | ₩15,196 | ₩15,491 | +1.49% | 130.7만 |
|---|
| 2025.11.11 | ₩15,102 | ₩15,531 | ₩14,968 | ₩15,397 | +1.95% | 209.9만 |
|---|
| 2025.11.10 | ₩15,370 | ₩15,437 | ₩14,499 | ₩15,008 | -2.35% | 334.3만 |
|---|
| 2025.11.07 | ₩15,477 | ₩15,571 | ₩15,263 | ₩15,504 | +0.17% | 208.8만 |
|---|
| 2025.11.06 | ₩15,544 | ₩15,772 | ₩15,531 | ₩15,531 | -0.09% | 141.4만 |
|---|
| 2025.11.05 | ₩15,625 | ₩15,772 | ₩15,531 | ₩15,571 | -0.34% | 170.5만 |
|---|
| 2025.11.04 | ₩15,343 | ₩15,598 | ₩15,330 | ₩15,544 | +1.31% | 170.9만 |
|---|
| 2025.11.03 | ₩15,504 | ₩15,571 | ₩15,182 | ₩15,504 | 0.00% | 168.5만 |
|---|
| 2025.10.31 | ₩15,410 | ₩15,692 | ₩15,290 | ₩15,571 | +1.04% | 209.1만 |
|---|
| 2025.10.30 | ₩15,491 | ₩15,625 | ₩15,410 | ₩15,517 | +0.17% | 126.8만 |
|---|
| 2025.10.29 | ₩15,946 | ₩16,201 | ₩15,357 | ₩15,477 | -2.94% | 185.7만 |
|---|
| 2025.10.28 | ₩16,214 | ₩16,281 | ₩15,893 | ₩16,027 | -1.16% | 162.5만 |
|---|
| 2025.10.27 | ₩15,893 | ₩16,161 | ₩15,879 | ₩16,134 | +1.52% | 147.4만 |
|---|
| 2025.10.24 | ₩15,745 | ₩15,933 | ₩15,584 | ₩15,893 | +0.94% | 122.6만 |
|---|
| 2025.10.23 | ₩15,893 | ₩15,893 | ₩15,558 | ₩15,611 | -1.77% | 153.3만 |
|---|
| 2025.10.22 | ₩15,866 | ₩15,933 | ₩15,611 | ₩15,812 | -0.34% | 139.7만 |
|---|
| 2025.10.21 | ₩15,960 | ₩15,986 | ₩15,692 | ₩15,866 | -0.59% | 148.6만 |
|---|
| 2025.10.20 | ₩15,169 | ₩16,027 | ₩15,142 | ₩16,000 | +5.48% | 170만 |
|---|
| 2025.10.17 | ₩15,008 | ₩15,169 | ₩14,928 | ₩15,115 | +0.71% | 126만 |
|---|
| 2025.10.16 | ₩15,196 | ₩15,330 | ₩14,995 | ₩15,102 | -0.62% | 143.3만 |
|---|
| 2025.10.15 | ₩15,048 | ₩15,357 | ₩15,008 | ₩15,142 | +0.62% | 127.1만 |
|---|
| 2025.10.14 | ₩14,740 | ₩15,089 | ₩14,673 | ₩15,062 | +2.18% | 153.3만 |
|---|
| 2025.10.13 | ₩14,633 | ₩14,847 | ₩14,606 | ₩14,754 | +0.82% | 124.5만 |
|---|
| 2025.10.10 | ₩14,821 | ₩14,901 | ₩14,459 | ₩14,593 | -1.54% | 179.7만 |
|---|