시장 데이터를 불러오는 중
전체 종목
H2O 아메리카 과거 주가
H2O America - Common Stock · HTO · NASDAQ
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
H2O America - Common Stock · HTO · NASDAQ
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,587 | ₩78,874 | ₩76,797 | ₩78,364 | +1.00% | 38.6만 |
| 2026.10.08 | ₩77,721 | ₩78,847 | ₩76,783 | ₩77,815 | +0.12% | 59.4만 |
| 2026.10.07 | ₩78,378 | ₩78,632 | ₩77,386 | ₩77,694 | -0.87% | 45만 |
| 2026.10.06 | ₩78,833 | ₩79,637 | ₩77,601 | ₩77,962 | -1.10% | 50.1만 |
| 2026.10.05 | ₩80,415 | ₩80,468 | ₩77,936 | ₩78,311 | -2.62% | 72.3만 |
| 2026.10.02 | ₩80,522 | ₩81,996 | ₩80,441 | ₩80,575 | +0.07% | 47.2만 |
| 2026.10.01 | ₩82,036 | ₩82,036 | ₩79,999 | ₩80,669 | -1.67% | 57.8만 |
| 2026.09.30 | ₩83,014 | ₩83,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,585 |
| -0.52% |
| 63.1만 |
| 2026.09.29 | ₩81,688 | ₩82,679 | ₩81,071 | ₩82,612 | +1.13% | 37.4만 |
|---|
| 2026.09.28 | ₩83,081 | ₩83,510 | ₩81,634 | ₩82,237 | -1.02% | 30.1만 |
|---|
| 2026.09.25 | ₩83,108 | ₩83,523 | ₩82,291 | ₩83,443 | +0.40% | 43.3만 |
|---|
| 2026.09.24 | ₩83,778 | ₩84,193 | ₩83,175 | ₩83,322 | -0.54% | 35.7만 |
|---|
| 2026.09.23 | ₩84,247 | ₩84,796 | ₩82,572 | ₩83,349 | -1.07% | 48.4만 |
|---|
| 2026.09.22 | ₩83,899 | ₩84,984 | ₩83,148 | ₩84,314 | +0.50% | 46.3만 |
|---|
| 2026.09.21 | ₩83,872 | ₩84,756 | ₩83,631 | ₩83,899 | +0.03% | 42.4만 |
|---|
| 2026.09.18 | ₩84,019 | ₩84,408 | ₩82,585 | ₩83,979 | -0.05% | 166.9만 |
|---|
| 2026.09.17 | ₩84,421 | ₩84,971 | ₩83,872 | ₩84,528 | +0.13% | 30.2만 |
|---|
| 2026.09.16 | ₩83,711 | ₩85,038 | ₩83,711 | ₩84,609 | +1.07% | 32.4만 |
|---|
| 2026.09.15 | ₩83,590 | ₩84,287 | ₩82,894 | ₩83,711 | +0.14% | 40.5만 |
|---|
| 2026.09.14 | ₩84,783 | ₩85,145 | ₩83,095 | ₩83,590 | -1.41% | 35.8만 |
|---|
| 2026.09.11 | ₩85,265 | ₩85,560 | ₩83,188 | ₩83,966 | -1.52% | 42.9만 |
|---|
| 2026.09.10 | ₩86,592 | ₩86,753 | ₩84,301 | ₩84,461 | -2.46% | 47.9만 |
|---|
| 2026.09.09 | ₩86,766 | ₩87,088 | ₩85,386 | ₩86,150 | -0.71% | 32.1만 |
|---|
| 2026.09.08 | ₩86,163 | ₩87,302 | ₩85,775 | ₩86,847 | +0.79% | 33.3만 |
|---|
| 2026.09.04 | ₩85,667 | ₩87,356 | ₩85,667 | ₩86,190 | +0.61% | 37.2만 |
|---|
| 2026.09.03 | ₩85,708 | ₩87,316 | ₩85,373 | ₩86,512 | +0.94% | 47.4만 |
|---|
| 2026.09.02 | ₩85,091 | ₩85,252 | ₩83,470 | ₩85,024 | -0.08% | 51.4만 |
|---|
| 2026.09.01 | ₩85,225 | ₩85,694 | ₩84,314 | ₩85,493 | +0.31% | 37.6만 |
|---|
| 2026.08.31 | ₩84,609 | ₩85,426 | ₩83,899 | ₩84,917 | +0.36% | 45.2만 |
|---|
| 2026.08.28 | ₩84,904 | ₩85,466 | ₩84,193 | ₩85,158 | +0.30% | 41.5만 |
|---|
| 2026.08.27 | ₩84,287 | ₩84,756 | ₩83,255 | ₩84,555 | +0.32% | 33.2만 |
|---|
| 2026.08.26 | ₩85,775 | ₩85,976 | ₩84,850 | ₩85,332 | -0.52% | 25.2만 |
|---|
| 2026.08.25 | ₩86,136 | ₩86,471 | ₩85,292 | ₩85,614 | -0.61% | 25.1만 |
|---|
| 2026.08.24 | ₩85,064 | ₩86,512 | ₩84,435 | ₩86,418 | +1.59% | 31.1만 |
|---|
| 2026.08.21 | ₩86,337 | ₩86,337 | ₩84,971 | ₩85,064 | -1.47% | 23.9만 |
|---|
| 2026.08.20 | ₩84,461 | ₩86,498 | ₩84,180 | ₩86,096 | +1.94% | 26.7만 |
|---|
| 2026.08.19 | ₩85,172 | ₩85,627 | ₩84,247 | ₩85,131 | -0.05% | 36.2만 |
|---|
| 2026.08.18 | ₩85,909 | ₩85,962 | ₩84,703 | ₩84,823 | -1.26% | 33.6만 |
|---|
| 2026.08.17 | ₩84,743 | ₩85,279 | ₩83,644 | ₩84,703 | -0.05% | 40만 |
|---|
| 2026.08.14 | ₩85,145 | ₩85,681 | ₩84,555 | ₩85,560 | +0.49% | 21.3만 |
|---|
| 2026.08.13 | ₩84,113 | ₩84,984 | ₩84,100 | ₩84,810 | +0.83% | 22.5만 |
|---|
| 2026.08.12 | ₩83,322 | ₩84,167 | ₩83,121 | ₩83,845 | +0.63% | 29.8만 |
|---|
| 2026.08.11 | ₩82,157 | ₩83,657 | ₩81,755 | ₩83,456 | +1.58% | 37.3만 |
|---|
| 2026.08.10 | ₩82,786 | ₩83,001 | ₩81,245 | ₩82,076 | -0.86% | 36.1만 |
|---|
| 2026.08.07 | ₩82,679 | ₩84,180 | ₩81,674 | ₩83,966 | +1.56% | 28.2만 |
|---|
| 2026.08.06 | ₩83,443 | ₩83,684 | ₩82,009 | ₩82,786 | -0.79% | 41.1만 |
|---|
| 2026.08.05 | ₩83,242 | ₩83,242 | ₩82,076 | ₩82,827 | -0.50% | 46.8만 |
|---|
| 2026.08.04 | ₩81,219 | ₩83,724 | ₩80,535 | ₩83,349 | +2.62% | 40.6만 |
|---|
| 2026.08.03 | ₩82,827 | ₩84,287 | ₩81,835 | ₩81,848 | -1.18% | 47.7만 |
|---|
| 2026.07.31 | ₩83,322 | ₩83,510 | ₩81,862 | ₩82,183 | -1.37% | 31.2만 |
|---|
| 2026.07.30 | ₩85,292 | ₩85,292 | ₩82,706 | ₩83,041 | -2.64% | 43.5만 |
|---|
| 2026.07.29 | ₩86,230 | ₩87,195 | ₩84,327 | ₩85,440 | -0.92% | 54.7만 |
|---|
| 2026.07.28 | ₩84,863 | ₩89,902 | ₩84,863 | ₩86,096 | +1.45% | 83.5만 |
|---|
| 2026.07.27 | ₩85,949 | ₩86,002 | ₩84,636 | ₩85,091 | -1.00% | 39.2만 |
|---|
| 2026.07.24 | ₩86,056 | ₩86,619 | ₩85,480 | ₩85,547 | -0.59% | 35.4만 |
|---|
| 2026.07.23 | ₩85,118 | ₩86,150 | ₩84,729 | ₩85,654 | +0.63% | 39만 |
|---|
| 2026.07.22 | ₩85,788 | ₩86,244 | ₩85,413 | ₩85,667 | -0.14% | 31.9만 |
|---|
| 2026.07.21 | ₩85,935 | ₩86,619 | ₩84,997 | ₩85,788 | -0.17% | 69.9만 |
|---|
| 2026.07.20 | ₩87,101 | ₩88,508 | ₩86,270 | ₩86,458 | -0.74% | 44.3만 |
|---|
| 2026.07.17 | ₩87,356 | ₩87,852 | ₩86,190 | ₩87,678 | +0.37% | 65.7만 |
|---|
| 2026.07.16 | ₩84,421 | ₩86,498 | ₩84,368 | ₩86,284 | +2.21% | 71.9만 |
|---|
| 2026.07.15 | ₩84,341 | ₩85,239 | ₩83,497 | ₩83,952 | -0.46% | 49.4만 |
|---|
| 2026.07.14 | ₩83,711 | ₩84,676 | ₩83,041 | ₩84,341 | +0.75% | 55만 |
|---|
| 2026.07.13 | ₩82,907 | ₩83,818 | ₩82,639 | ₩83,711 | +0.97% | 109.4만 |
|---|
| 2026.07.10 | ₩82,143 | ₩83,349 | ₩82,143 | ₩82,371 | +0.28% | 31.7만 |
|---|
| 2026.07.09 | ₩82,331 | ₩82,867 | ₩81,125 | ₩82,358 | +0.03% | 47.9만 |
|---|
| 2026.07.08 | ₩83,028 | ₩83,081 | ₩82,103 | ₩82,183 | -1.02% | 35만 |
|---|
| 2026.07.07 | ₩83,081 | ₩84,796 | ₩82,532 | ₩82,773 | -0.37% | 29.4만 |
|---|
| 2026.07.06 | ₩83,456 | ₩83,456 | ₩81,902 | ₩82,023 | -1.72% | 47.1만 |
|---|
| 2026.07.02 | ₩81,902 | ₩83,992 | ₩81,902 | ₩83,644 | +2.13% | 52.6만 |
|---|
| 2026.07.01 | ₩81,982 | ₩82,800 | ₩80,709 | ₩81,393 | -0.72% | 70.2만 |
|---|
| 2026.06.30 | ₩81,607 | ₩82,545 | ₩81,018 | ₩81,433 | -0.21% | 49.5만 |
|---|
| 2026.06.29 | ₩81,487 | ₩81,848 | ₩80,321 | ₩81,755 | +0.33% | 45.8만 |
|---|
| 2026.06.26 | ₩80,736 | ₩81,607 | ₩79,517 | ₩81,326 | +0.73% | 123.2만 |
|---|
| 2026.06.25 | ₩79,369 | ₩80,924 | ₩77,520 | ₩80,160 | +1.00% | 42.8만 |
|---|
| 2026.06.24 | ₩77,319 | ₩79,343 | ₩77,199 | ₩79,289 | +2.55% | 42.3만 |
|---|
| 2026.06.23 | ₩76,703 | ₩77,627 | ₩76,515 | ₩77,105 | +0.52% | 34.3만 |
|---|
| 2026.06.22 | ₩75,899 | ₩76,716 | ₩75,644 | ₩75,979 | +0.11% | 40만 |
|---|
| 2026.06.18 | ₩76,100 | ₩76,502 | ₩75,269 | ₩75,966 | -0.18% | 79.2만 |
|---|
| 2026.06.17 | ₩76,127 | ₩76,971 | ₩75,041 | ₩75,604 | -0.69% | 36.6만 |
|---|
| 2026.06.16 | ₩76,984 | ₩77,668 | ₩76,354 | ₩76,716 | -0.35% | 47.1만 |
|---|
| 2026.06.15 | ₩76,301 | ₩76,823 | ₩75,095 | ₩76,649 | +0.46% | 37.1만 |
|---|
| 2026.06.12 | ₩75,899 | ₩76,864 | ₩75,899 | ₩76,462 | +0.74% | 26.4만 |
|---|
| 2026.06.11 | ₩78,364 | ₩78,364 | ₩75,698 | ₩75,899 | -3.15% | 48.4만 |
|---|
| 2026.06.10 | ₩77,962 | ₩79,235 | ₩77,292 | ₩77,386 | -0.74% | 60.6만 |
|---|
| 2026.06.09 | ₩75,443 | ₩78,418 | ₩75,041 | ₩77,239 | +2.38% | 42.7만 |
|---|
| 2026.06.08 | ₩76,408 | ₩77,145 | ₩75,269 | ₩75,296 | -1.46% | 33.3만 |
|---|
| 2026.06.05 | ₩76,421 | ₩77,882 | ₩75,818 | ₩76,957 | +0.70% | 29.8만 |
|---|
| 2026.06.04 | ₩75,912 | ₩76,448 | ₩75,135 | ₩75,778 | -0.18% | 35만 |
|---|
| 2026.06.03 | ₩76,998 | ₩77,306 | ₩75,122 | ₩75,175 | -2.37% | 43.3만 |
|---|
| 2026.06.02 | ₩76,220 | ₩77,601 | ₩76,167 | ₩77,252 | +1.35% | 46.4만 |
|---|
| 2026.06.01 | ₩77,185 | ₩77,185 | ₩75,711 | ₩76,328 | -1.11% | 33.3만 |
|---|
| 2026.05.29 | ₩76,341 | ₩77,614 | ₩75,658 | ₩77,493 | +1.51% | 56.5만 |
|---|
| 2026.05.28 | ₩77,480 | ₩78,244 | ₩76,529 | ₩76,730 | -0.97% | 41.1만 |
|---|
| 2026.05.27 | ₩77,212 | ₩78,351 | ₩77,185 | ₩77,708 | +0.64% | 40만 |
|---|
| 2026.05.26 | ₩77,895 | ₩78,123 | ₩76,837 | ₩77,212 | -0.88% | 36.7만 |
|---|
| 2026.05.22 | ₩77,239 | ₩78,083 | ₩76,475 | ₩77,895 | +0.85% | 38.1만 |
|---|
| 2026.05.21 | ₩76,502 | ₩77,319 | ₩75,818 | ₩77,158 | +0.86% | 43.8만 |
|---|
| 2026.05.20 | ₩75,510 | ₩76,663 | ₩74,867 | ₩76,261 | +0.99% | 67.4만 |
|---|
| 2026.05.19 | ₩75,725 | ₩76,864 | ₩75,215 | ₩75,510 | -0.28% | 61.6만 |
|---|
| 2026.05.18 | ₩74,706 | ₩76,113 | ₩74,452 | ₩75,725 | +1.36% | 44.1만 |
|---|
| 2026.05.15 | ₩74,854 | ₩75,550 | ₩73,808 | ₩74,023 | -1.11% | 36.3만 |
|---|
| 2026.05.14 | ₩76,287 | ₩77,132 | ₩74,398 | ₩74,854 | -1.88% | 50.3만 |
|---|
| 2026.05.13 | ₩76,127 | ₩76,408 | ₩74,921 | ₩75,738 | -0.51% | 49.5만 |
|---|
| 2026.05.12 | ₩76,502 | ₩77,614 | ₩75,658 | ₩76,730 | +0.30% | 39.8만 |
|---|
| 2026.05.11 | ₩77,346 | ₩77,453 | ₩76,314 | ₩76,904 | -0.57% | 37.1만 |
|---|
| 2026.05.08 | ₩77,172 | ₩78,445 | ₩76,301 | ₩77,681 | +0.66% | 64.3만 |
|---|
| 2026.05.07 | ₩76,462 | ₩77,761 | ₩75,738 | ₩76,596 | +0.18% | 43.5만 |
|---|
| 2026.05.06 | ₩77,601 | ₩77,775 | ₩75,859 | ₩77,185 | -0.54% | 42.8만 |
|---|
| 2026.05.05 | ₩77,266 | ₩78,364 | ₩76,756 | ₩77,694 | +0.55% | 37.9만 |
|---|
| 2026.05.04 | ₩76,033 | ₩77,587 | ₩75,631 | ₩76,810 | +1.02% | 36.5만 |
|---|
| 2026.05.01 | ₩76,113 | ₩76,689 | ₩75,068 | ₩76,019 | -0.12% | 73만 |
|---|
| 2026.04.30 | ₩77,641 | ₩78,351 | ₩74,800 | ₩75,296 | -3.02% | 66.3만 |
|---|
| 2026.04.29 | ₩80,066 | ₩81,071 | ₩76,957 | ₩77,279 | -3.48% | 57.1만 |
|---|
| 2026.04.28 | ₩80,401 | ₩81,232 | ₩79,329 | ₩79,410 | -1.23% | 41.4만 |
|---|
| 2026.04.27 | ₩80,066 | ₩80,696 | ₩79,061 | ₩79,812 | -0.32% | 41.8만 |
|---|
| 2026.04.24 | ₩81,982 | ₩82,371 | ₩79,557 | ₩80,026 | -2.39% | 149만 |
|---|
| 2026.04.23 | ₩81,071 | ₩82,907 | ₩80,173 | ₩82,157 | +1.34% | 43.2만 |
|---|
| 2026.04.22 | ₩79,745 | ₩81,701 | ₩79,302 | ₩80,455 | +0.89% | 64.2만 |
|---|
| 2026.04.21 | ₩80,616 | ₩80,937 | ₩79,075 | ₩79,463 | -1.43% | 60.4만 |
|---|
| 2026.04.20 | ₩78,914 | ₩81,312 | ₩78,405 | ₩80,616 | +2.16% | 82.8만 |
|---|
| 2026.04.17 | ₩77,426 | ₩78,244 | ₩76,502 | ₩77,788 | +0.47% | 105.4만 |
|---|
| 2026.04.16 | ₩77,319 | ₩79,678 | ₩77,319 | ₩79,624 | +2.98% | 68.1만 |
|---|
| 2026.04.15 | ₩77,936 | ₩78,257 | ₩76,368 | ₩78,016 | +0.10% | 51.1만 |
|---|
| 2026.04.14 | ₩78,271 | ₩78,445 | ₩76,408 | ₩77,855 | -0.53% | 64만 |
|---|
| 2026.04.13 | ₩79,825 | ₩79,959 | ₩76,167 | ₩78,003 | -2.28% | 80.9만 |
|---|
| 2026.04.10 | ₩80,160 | ₩80,642 | ₩79,758 | ₩79,959 | -0.25% | 26.8만 |
|---|
| 2026.04.09 | ₩77,761 | ₩80,227 | ₩77,735 | ₩80,214 | +3.15% | 52.7만 |
|---|
| 2026.04.08 | ₩79,235 | ₩79,235 | ₩77,319 | ₩77,989 | -1.57% | 56.9만 |
|---|
| 2026.04.07 | ₩78,807 | ₩79,745 | ₩78,646 | ₩78,753 | -0.07% | 49.1만 |
|---|
| 2026.04.06 | ₩79,182 | ₩79,410 | ₩78,512 | ₩78,753 | -0.54% | 85만 |
|---|
| 2026.04.02 | ₩78,954 | ₩79,986 | ₩78,204 | ₩79,302 | +0.44% | 53.5만 |
|---|
| 2026.04.01 | ₩78,284 | ₩78,860 | ₩77,493 | ₩78,311 | +0.03% | 59.8만 |
|---|
| 2026.03.31 | ₩79,450 | ₩79,584 | ₩77,467 | ₩78,619 | -1.05% | 101.9만 |
|---|
| 2026.03.30 | ₩78,338 | ₩79,061 | ₩77,708 | ₩79,021 | +0.87% | 57만 |
|---|
| 2026.03.27 | ₩77,373 | ₩78,284 | ₩77,252 | ₩77,681 | +0.40% | 55.9만 |
|---|
| 2026.03.26 | ₩76,274 | ₩78,016 | ₩76,019 | ₩77,601 | +1.74% | 55.4만 |
|---|
| 2026.03.25 | ₩75,952 | ₩77,292 | ₩74,934 | ₩76,006 | +0.07% | 52.8만 |
|---|
| 2026.03.24 | ₩75,537 | ₩77,601 | ₩75,041 | ₩75,644 | +0.14% | 37.9만 |
|---|
| 2026.03.23 | ₩75,818 | ₩76,837 | ₩75,068 | ₩75,725 | -0.12% | 47만 |
|---|
| 2026.03.20 | ₩76,033 | ₩76,381 | ₩74,626 | ₩75,443 | -0.78% | 168.2만 |
|---|
| 2026.03.19 | ₩75,859 | ₩76,515 | ₩74,880 | ₩75,684 | -0.23% | 49.4만 |
|---|
| 2026.03.18 | ₩77,346 | ₩78,043 | ₩76,060 | ₩76,381 | -1.25% | 34.2만 |
|---|
| 2026.03.17 | ₩79,061 | ₩79,061 | ₩77,400 | ₩77,802 | -1.59% | 39.1만 |
|---|
| 2026.03.16 | ₩78,914 | ₩78,914 | ₩77,788 | ₩78,632 | -0.36% | 41.1만 |
|---|
| 2026.03.13 | ₩78,592 | ₩79,048 | ₩77,601 | ₩78,967 | +0.48% | 39.7만 |
|---|
| 2026.03.12 | ₩74,988 | ₩78,244 | ₩73,540 | ₩76,864 | +2.50% | 35.9만 |
|---|
| 2026.03.11 | ₩76,542 | ₩77,547 | ₩74,773 | ₩75,269 | -1.66% | 91.5만 |
|---|
| 2026.03.10 | ₩77,574 | ₩78,311 | ₩76,368 | ₩76,770 | -1.04% | 56.7만 |
|---|
| 2026.03.09 | ₩77,882 | ₩78,967 | ₩76,381 | ₩78,485 | +0.77% | 63.1만 |
|---|
| 2026.03.06 | ₩74,907 | ₩78,311 | ₩74,586 | ₩78,003 | +4.13% | 60.7만 |
|---|
| 2026.03.05 | ₩76,328 | ₩77,212 | ₩75,189 | ₩75,711 | -0.81% | 75.2만 |
|---|
| 2026.03.04 | ₩75,658 | ₩78,324 | ₩75,242 | ₩77,587 | +2.55% | 275.1만 |
|---|
| 2026.03.03 | ₩73,889 | ₩76,381 | ₩72,294 | ₩75,832 | +2.63% | 272.9만 |
|---|
| 2026.03.02 | ₩71,544 | ₩73,701 | ₩71,544 | ₩72,910 | +1.91% | 26.9만 |
|---|
| 2026.02.27 | ₩72,441 | ₩73,942 | ₩71,771 | ₩72,080 | -0.50% | 52.1만 |
|---|
| 2026.02.26 | ₩73,044 | ₩74,720 | ₩70,900 | ₩72,361 | -0.94% | 48.6만 |
|---|
| 2026.02.25 | ₩73,379 | ₩74,251 | ₩71,986 | ₩73,942 | +0.77% | 36.2만 |
|---|
| 2026.02.24 | ₩74,465 | ₩74,492 | ₩73,018 | ₩73,487 | -1.31% | 36만 |
|---|
| 2026.02.23 | ₩74,251 | ₩74,679 | ₩72,870 | ₩73,969 | -0.38% | 28.5만 |
|---|
| 2026.02.20 | ₩74,438 | ₩74,827 | ₩73,232 | ₩73,956 | -0.65% | 23.7만 |
|---|
| 2026.02.19 | ₩73,192 | ₩74,599 | ₩72,374 | ₩73,808 | +0.84% | 41.1만 |
|---|
| 2026.02.18 | ₩73,004 | ₩74,023 | ₩72,254 | ₩73,111 | +0.15% | 36.3만 |
|---|
| 2026.02.17 | ₩73,902 | ₩74,720 | ₩72,790 | ₩73,058 | -1.14% | 25.3만 |
|---|
| 2026.02.13 | ₩71,865 | ₩73,701 | ₩71,691 | ₩73,554 | +2.35% | 25.5만 |
|---|
| 2026.02.12 | ₩70,351 | ₩72,227 | ₩70,123 | ₩71,557 | +1.71% | 21.7만 |
|---|
| 2026.02.11 | ₩70,003 | ₩70,498 | ₩69,601 | ₩69,654 | -0.50% | 18.1만 |
|---|
| 2026.02.10 | ₩68,529 | ₩70,619 | ₩68,220 | ₩69,976 | +2.11% | 20만 |
|---|
| 2026.02.09 | ₩69,359 | ₩69,359 | ₩68,207 | ₩68,730 | -0.91% | 20.7만 |
|---|
| 2026.02.06 | ₩71,999 | ₩72,281 | ₩69,882 | ₩70,177 | -2.53% | 27.7만 |
|---|
| 2026.02.05 | ₩71,302 | ₩72,254 | ₩71,249 | ₩71,825 | +0.73% | 23.2만 |
|---|
| 2026.02.04 | ₩71,155 | ₩71,597 | ₩70,311 | ₩70,900 | -0.36% | 26.4만 |
|---|
| 2026.02.03 | ₩70,713 | ₩71,570 | ₩70,190 | ₩70,619 | -0.13% | 28.1만 |
|---|
| 2026.02.02 | ₩70,324 | ₩70,699 | ₩69,212 | ₩70,364 | +0.06% | 33.7만 |
|---|
| 2026.01.30 | ₩69,842 | ₩70,043 | ₩68,502 | ₩69,735 | -0.15% | 31.6만 |
|---|
| 2026.01.29 | ₩68,890 | ₩69,882 | ₩68,515 | ₩69,560 | +0.97% | 27.3만 |
|---|
| 2026.01.28 | ₩70,552 | ₩70,713 | ₩68,328 | ₩68,689 | -2.64% | 45.4만 |
|---|
| 2026.01.27 | ₩70,646 | ₩71,450 | ₩69,748 | ₩70,204 | -0.63% | 19.7만 |
|---|
| 2026.01.26 | ₩71,142 | ₩72,227 | ₩70,606 | ₩70,646 | -0.70% | 20.3만 |
|---|
| 2026.01.23 | ₩70,378 | ₩70,646 | ₩69,641 | ₩70,123 | -0.36% | 21.9만 |
|---|
| 2026.01.22 | ₩70,807 | ₩70,994 | ₩70,137 | ₩70,458 | -0.49% | 22.7만 |
|---|
| 2026.01.21 | ₩70,646 | ₩71,879 | ₩70,378 | ₩70,807 | +0.23% | 20.7만 |
|---|
| 2026.01.20 | ₩71,410 | ₩71,691 | ₩69,949 | ₩70,579 | -1.16% | 27.1만 |
|---|
| 2026.01.16 | ₩72,428 | ₩72,750 | ₩71,503 | ₩71,838 | -0.81% | 71.4만 |
|---|
| 2026.01.15 | ₩71,905 | ₩73,406 | ₩71,905 | ₩72,401 | +0.69% | 46.5만 |
|---|
| 2026.01.14 | ₩69,936 | ₩72,267 | ₩69,735 | ₩72,026 | +2.99% | 40.4만 |
|---|
| 2026.01.13 | ₩69,426 | ₩69,855 | ₩68,636 | ₩69,828 | +0.58% | 33.7만 |
|---|
| 2026.01.12 | ₩69,306 | ₩70,539 | ₩68,488 | ₩69,426 | +0.17% | 33.1만 |
|---|
| 2026.01.09 | ₩68,314 | ₩69,306 | ₩68,180 | ₩69,132 | +1.20% | 29.4만 |
|---|
| 2026.01.08 | ₩67,215 | ₩68,689 | ₩67,215 | ₩67,698 | +0.72% | 29.9만 |
|---|
| 2026.01.07 | ₩68,060 | ₩68,086 | ₩66,331 | ₩67,698 | -0.53% | 30만 |
|---|
| 2026.01.06 | ₩66,679 | ₩68,073 | ₩66,331 | ₩67,872 | +1.79% | 35만 |
|---|
| 2026.01.05 | ₩65,674 | ₩67,215 | ₩65,326 | ₩66,813 | +1.73% | 48만 |
|---|
| 2026.01.02 | ₩65,380 | ₩66,210 | ₩64,750 | ₩65,996 | +0.94% | 28.5만 |
|---|
| 2025.12.31 | ₩66,344 | ₩66,344 | ₩65,581 | ₩65,648 | -1.05% | 19.7만 |
|---|
| 2025.12.30 | ₩65,554 | ₩67,229 | ₩65,272 | ₩66,009 | +0.70% | 37.3만 |
|---|
| 2025.12.29 | ₩65,634 | ₩65,969 | ₩65,192 | ₩65,514 | -0.18% | 23.9만 |
|---|
| 2025.12.26 | ₩66,385 | ₩66,653 | ₩65,165 | ₩65,433 | -1.43% | 26만 |
|---|
| 2025.12.24 | ₩66,237 | ₩66,720 | ₩65,661 | ₩66,197 | -0.06% | 13.8만 |
|---|
| 2025.12.23 | ₩66,760 | ₩66,867 | ₩66,036 | ₩66,264 | -0.74% | 32.6만 |
|---|
| 2025.12.22 | ₩65,366 | ₩67,068 | ₩65,272 | ₩66,733 | +2.09% | 39.2만 |
|---|
| 2025.12.19 | ₩67,108 | ₩67,577 | ₩65,219 | ₩65,594 | -2.26% | 121.8만 |
|---|
| 2025.12.18 | ₩67,055 | ₩67,483 | ₩66,559 | ₩66,934 | -0.18% | 40만 |
|---|
| 2025.12.17 | ₩65,875 | ₩67,550 | ₩65,875 | ₩67,068 | +1.81% | 32.1만 |
|---|
| 2025.12.16 | ₩65,527 | ₩66,291 | ₩65,112 | ₩66,143 | +0.94% | 37.1만 |
|---|
| 2025.12.15 | ₩65,728 | ₩66,438 | ₩64,120 | ₩65,487 | -0.37% | 31.8만 |
|---|
| 2025.12.12 | ₩64,616 | ₩65,916 | ₩64,616 | ₩65,728 | +1.72% | 23.9만 |
|---|
| 2025.12.11 | ₩64,696 | ₩65,567 | ₩64,308 | ₩64,937 | +0.37% | 41만 |
|---|
| 2025.12.10 | ₩62,713 | ₩64,710 | ₩62,499 | ₩64,254 | +2.46% | 66.8만 |
|---|
| 2025.12.09 | ₩62,525 | ₩63,758 | ₩62,164 | ₩62,418 | -0.17% | 33.9만 |
|---|
| 2025.12.08 | ₩64,214 | ₩64,334 | ₩62,070 | ₩62,432 | -2.78% | 37.6만 |
|---|
| 2025.12.05 | ₩63,798 | ₩64,522 | ₩63,035 | ₩64,200 | +0.63% | 58.5만 |
|---|
| 2025.12.04 | ₩63,437 | ₩64,884 | ₩63,437 | ₩63,678 | +0.38% | 57.1만 |
|---|
| 2025.12.03 | ₩63,383 | ₩64,455 | ₩63,182 | ₩64,321 | +1.48% | 53.5만 |
|---|
| 2025.12.02 | ₩62,566 | ₩64,120 | ₩62,137 | ₩63,584 | +1.63% | 42.3만 |
|---|
| 2025.12.01 | ₩62,137 | ₩63,115 | ₩61,614 | ₩62,793 | +1.06% | 42.2만 |
|---|
| 2025.11.28 | ₩62,311 | ₩62,472 | ₩61,467 | ₩62,217 | -0.15% | 21.6만 |
|---|
| 2025.11.26 | ₩61,480 | ₩62,713 | ₩61,333 | ₩62,150 | +1.09% | 125.6만 |
|---|
| 2025.11.25 | ₩60,676 | ₩61,976 | ₩60,636 | ₩61,721 | +1.72% | 46.5만 |
|---|
| 2025.11.24 | ₩59,939 | ₩60,542 | ₩59,175 | ₩60,274 | +0.56% | 56.2만 |
|---|
| 2025.11.21 | ₩59,832 | ₩60,596 | ₩58,626 | ₩59,952 | +0.20% | 52.1만 |
|---|
| 2025.11.20 | ₩60,288 | ₩61,038 | ₩59,309 | ₩59,577 | -1.18% | 36.2만 |
|---|
| 2025.11.19 | ₩61,547 | ₩61,561 | ₩59,457 | ₩59,550 | -3.24% | 39.1만 |
|---|
| 2025.11.18 | ₩63,195 | ₩63,289 | ₩61,386 | ₩61,601 | -2.52% | 20.9만 |
|---|
| 2025.11.17 | ₩63,463 | ₩64,066 | ₩62,981 | ₩63,088 | -0.59% | 18.9만 |
|---|
| 2025.11.14 | ₩63,812 | ₩63,932 | ₩62,686 | ₩63,463 | -0.55% | 18.1만 |
|---|
| 2025.11.13 | ₩62,780 | ₩63,758 | ₩62,311 | ₩63,571 | +1.26% | 17만 |
|---|
| 2025.11.12 | ₩62,793 | ₩63,303 | ₩62,164 | ₩62,994 | +0.32% | 39.8만 |
|---|
| 2025.11.11 | ₩63,396 | ₩63,705 | ₩62,619 | ₩63,061 | -0.53% | 16.7만 |
|---|
| 2025.11.10 | ₩63,102 | ₩63,102 | ₩61,909 | ₩62,525 | -0.91% | 17.9만 |
|---|
| 2025.11.07 | ₩63,758 | ₩64,308 | ₩63,182 | ₩63,879 | +0.19% | 23.8만 |
|---|
| 2025.11.06 | ₩63,383 | ₩64,214 | ₩62,914 | ₩63,383 | 0.00% | 21.8만 |
|---|
| 2025.11.05 | ₩64,937 | ₩65,299 | ₩63,423 | ₩63,423 | -2.33% | 31만 |
|---|
| 2025.11.04 | ₩62,298 | ₩63,986 | ₩62,070 | ₩63,691 | +2.24% | 33.1만 |
|---|
| 2025.11.03 | ₩62,606 | ₩62,606 | ₩60,301 | ₩61,909 | -1.11% | 31.4만 |
|---|
| 2025.10.31 | ₩61,172 | ₩62,284 | ₩60,757 | ₩61,976 | +1.31% | 37.6만 |
|---|
| 2025.10.30 | ₩62,552 | ₩63,825 | ₩61,239 | ₩61,829 | -1.16% | 49.9만 |
|---|
| 2025.10.29 | ₩65,661 | ₩65,661 | ₩61,976 | ₩62,432 | -4.92% | 56.9만 |
|---|
| 2025.10.28 | ₩66,197 | ₩66,666 | ₩63,919 | ₩66,063 | -0.20% | 56.3만 |
|---|
| 2025.10.27 | ₩67,591 | ₩68,609 | ₩67,001 | ₩68,421 | +1.23% | 30.9만 |
|---|
| 2025.10.24 | ₩68,060 | ₩68,341 | ₩67,550 | ₩67,912 | -0.22% | 17.3만 |
|---|
| 2025.10.23 | ₩67,564 | ₩68,073 | ₩66,492 | ₩67,993 | +0.63% | 36.1만 |
|---|
| 2025.10.22 | ₩67,765 | ₩68,555 | ₩66,867 | ₩67,430 | -0.49% | 26.9만 |
|---|
| 2025.10.21 | ₩68,462 | ₩68,462 | ₩66,961 | ₩68,153 | -0.45% | 33.3만 |
|---|
| 2025.10.20 | ₩67,323 | ₩68,797 | ₩66,157 | ₩68,475 | +1.71% | 24.6만 |
|---|
| 2025.10.17 | ₩66,988 | ₩67,698 | ₩66,974 | ₩67,309 | +0.48% | 38.3만 |
|---|
| 2025.10.16 | ₩65,701 | ₩67,001 | ₩65,594 | ₩66,961 | +1.92% | 36.3만 |
|---|
| 2025.10.15 | ₩63,865 | ₩65,527 | ₩63,865 | ₩65,447 | +2.48% | 33.1만 |
|---|
| 2025.10.14 | ₩63,986 | ₩65,366 | ₩63,986 | ₩64,107 | +0.19% | 34.3만 |
|---|
| 2025.10.13 | ₩65,540 | ₩65,581 | ₩63,839 | ₩64,053 | -2.27% | 18.4만 |
|---|
| 2025.10.10 | ₩64,964 | ₩65,688 | ₩64,790 | ₩65,299 | +0.52% | 20.2만 |
|---|