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 | ₩77,259 | ₩78,540 | ₩76,472 | ₩78,033 | +1.00% | 38.6만 |
| 2026.10.08 | ₩77,393 | ₩78,514 | ₩76,459 | ₩77,486 | +0.12% | 59.4만 |
| 2026.10.07 | ₩78,047 | ₩78,300 | ₩77,059 | ₩77,366 | -0.87% | 45만 |
| 2026.10.06 | ₩78,500 | ₩79,301 | ₩77,273 | ₩77,633 | -1.10% | 50.1만 |
| 2026.10.05 | ₩80,075 | ₩80,128 | ₩77,606 | ₩77,980 | -2.62% | 72.3만 |
| 2026.10.02 | ₩80,182 | ₩81,649 | ₩80,102 | ₩80,235 | +0.07% | 47.2만 |
| 2026.10.01 | ₩81,690 | ₩81,690 | ₩79,661 | ₩80,328 | -1.67% | 57.8만 |
| 2026.09.30 | ₩82,664 | ₩82,984 | ₩81,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,237 |
| -0.52% |
| 63.1만 |
| 2026.09.29 | ₩81,343 | ₩82,330 | ₩80,729 | ₩82,263 | +1.13% | 37.4만 |
|---|
| 2026.09.28 | ₩82,730 | ₩83,157 | ₩81,289 | ₩81,890 | -1.02% | 30.1만 |
|---|
| 2026.09.25 | ₩82,757 | ₩83,171 | ₩81,943 | ₩83,091 | +0.40% | 43.3만 |
|---|
| 2026.09.24 | ₩83,424 | ₩83,838 | ₩82,824 | ₩82,971 | -0.54% | 35.7만 |
|---|
| 2026.09.23 | ₩83,891 | ₩84,438 | ₩82,223 | ₩82,997 | -1.07% | 48.4만 |
|---|
| 2026.09.22 | ₩83,544 | ₩84,625 | ₩82,797 | ₩83,958 | +0.50% | 46.3만 |
|---|
| 2026.09.21 | ₩83,518 | ₩84,398 | ₩83,277 | ₩83,544 | +0.03% | 42.4만 |
|---|
| 2026.09.18 | ₩83,664 | ₩84,051 | ₩82,237 | ₩83,624 | -0.05% | 166.9만 |
|---|
| 2026.09.17 | ₩84,065 | ₩84,612 | ₩83,518 | ₩84,171 | +0.13% | 30.2만 |
|---|
| 2026.09.16 | ₩83,357 | ₩84,678 | ₩83,357 | ₩84,251 | +1.07% | 32.4만 |
|---|
| 2026.09.15 | ₩83,237 | ₩83,931 | ₩82,544 | ₩83,357 | +0.14% | 40.5만 |
|---|
| 2026.09.14 | ₩84,425 | ₩84,785 | ₩82,744 | ₩83,237 | -1.41% | 35.8만 |
|---|
| 2026.09.11 | ₩84,905 | ₩85,199 | ₩82,837 | ₩83,611 | -1.52% | 42.9만 |
|---|
| 2026.09.10 | ₩86,226 | ₩86,386 | ₩83,945 | ₩84,105 | -2.46% | 47.9만 |
|---|
| 2026.09.09 | ₩86,400 | ₩86,720 | ₩85,025 | ₩85,786 | -0.71% | 32.1만 |
|---|
| 2026.09.08 | ₩85,799 | ₩86,934 | ₩85,412 | ₩86,480 | +0.79% | 33.3만 |
|---|
| 2026.09.04 | ₩85,306 | ₩86,987 | ₩85,306 | ₩85,826 | +0.61% | 37.2만 |
|---|
| 2026.09.03 | ₩85,346 | ₩86,947 | ₩85,012 | ₩86,146 | +0.94% | 47.4만 |
|---|
| 2026.09.02 | ₩84,732 | ₩84,892 | ₩83,117 | ₩84,665 | -0.08% | 51.4만 |
|---|
| 2026.09.01 | ₩84,865 | ₩85,332 | ₩83,958 | ₩85,132 | +0.31% | 37.6만 |
|---|
| 2026.08.31 | ₩84,251 | ₩85,065 | ₩83,544 | ₩84,558 | +0.36% | 45.2만 |
|---|
| 2026.08.28 | ₩84,545 | ₩85,105 | ₩83,838 | ₩84,799 | +0.30% | 41.5만 |
|---|
| 2026.08.27 | ₩83,931 | ₩84,398 | ₩82,904 | ₩84,198 | +0.32% | 33.2만 |
|---|
| 2026.08.26 | ₩85,412 | ₩85,613 | ₩84,492 | ₩84,972 | -0.52% | 25.2만 |
|---|
| 2026.08.25 | ₩85,773 | ₩86,106 | ₩84,932 | ₩85,252 | -0.61% | 25.1만 |
|---|
| 2026.08.24 | ₩84,705 | ₩86,146 | ₩84,078 | ₩86,053 | +1.59% | 31.1만 |
|---|
| 2026.08.21 | ₩85,973 | ₩85,973 | ₩84,612 | ₩84,705 | -1.47% | 23.9만 |
|---|
| 2026.08.20 | ₩84,105 | ₩86,133 | ₩83,824 | ₩85,733 | +1.94% | 26.7만 |
|---|
| 2026.08.19 | ₩84,812 | ₩85,266 | ₩83,891 | ₩84,772 | -0.05% | 36.2만 |
|---|
| 2026.08.18 | ₩85,546 | ₩85,599 | ₩84,345 | ₩84,465 | -1.26% | 33.6만 |
|---|
| 2026.08.17 | ₩84,385 | ₩84,919 | ₩83,291 | ₩84,345 | -0.05% | 40만 |
|---|
| 2026.08.14 | ₩84,785 | ₩85,319 | ₩84,198 | ₩85,199 | +0.49% | 21.3만 |
|---|
| 2026.08.13 | ₩83,758 | ₩84,625 | ₩83,744 | ₩84,452 | +0.83% | 22.5만 |
|---|
| 2026.08.12 | ₩82,971 | ₩83,811 | ₩82,770 | ₩83,491 | +0.63% | 29.8만 |
|---|
| 2026.08.11 | ₩81,810 | ₩83,304 | ₩81,409 | ₩83,104 | +1.58% | 37.3만 |
|---|
| 2026.08.10 | ₩82,437 | ₩82,650 | ₩80,902 | ₩81,730 | -0.86% | 36.1만 |
|---|
| 2026.08.07 | ₩82,330 | ₩83,824 | ₩81,329 | ₩83,611 | +1.56% | 28.2만 |
|---|
| 2026.08.06 | ₩83,091 | ₩83,331 | ₩81,663 | ₩82,437 | -0.79% | 41.1만 |
|---|
| 2026.08.05 | ₩82,890 | ₩82,890 | ₩81,730 | ₩82,477 | -0.50% | 46.8만 |
|---|
| 2026.08.04 | ₩80,876 | ₩83,371 | ₩80,195 | ₩82,997 | +2.62% | 40.6만 |
|---|
| 2026.08.03 | ₩82,477 | ₩83,931 | ₩81,489 | ₩81,503 | -1.18% | 47.7만 |
|---|
| 2026.07.31 | ₩82,971 | ₩83,157 | ₩81,516 | ₩81,836 | -1.37% | 31.2만 |
|---|
| 2026.07.30 | ₩84,932 | ₩84,932 | ₩82,357 | ₩82,690 | -2.64% | 43.5만 |
|---|
| 2026.07.29 | ₩85,866 | ₩86,827 | ₩83,971 | ₩85,079 | -0.92% | 54.7만 |
|---|
| 2026.07.28 | ₩84,505 | ₩89,522 | ₩84,505 | ₩85,733 | +1.45% | 83.5만 |
|---|
| 2026.07.27 | ₩85,586 | ₩85,639 | ₩84,278 | ₩84,732 | -1.00% | 39.2만 |
|---|
| 2026.07.24 | ₩85,693 | ₩86,253 | ₩85,119 | ₩85,186 | -0.59% | 35.4만 |
|---|
| 2026.07.23 | ₩84,759 | ₩85,786 | ₩84,372 | ₩85,292 | +0.63% | 39만 |
|---|
| 2026.07.22 | ₩85,426 | ₩85,879 | ₩85,052 | ₩85,306 | -0.14% | 31.9만 |
|---|
| 2026.07.21 | ₩85,573 | ₩86,253 | ₩84,638 | ₩85,426 | -0.17% | 69.9만 |
|---|
| 2026.07.20 | ₩86,733 | ₩88,134 | ₩85,906 | ₩86,093 | -0.74% | 44.3만 |
|---|
| 2026.07.17 | ₩86,987 | ₩87,481 | ₩85,826 | ₩87,307 | +0.37% | 65.7만 |
|---|
| 2026.07.16 | ₩84,065 | ₩86,133 | ₩84,011 | ₩85,919 | +2.21% | 71.9만 |
|---|
| 2026.07.15 | ₩83,985 | ₩84,879 | ₩83,144 | ₩83,598 | -0.46% | 49.4만 |
|---|
| 2026.07.14 | ₩83,357 | ₩84,318 | ₩82,690 | ₩83,985 | +0.75% | 55만 |
|---|
| 2026.07.13 | ₩82,557 | ₩83,464 | ₩82,290 | ₩83,357 | +0.97% | 109.4만 |
|---|
| 2026.07.10 | ₩81,796 | ₩82,997 | ₩81,796 | ₩82,023 | +0.28% | 31.7만 |
|---|
| 2026.07.09 | ₩81,983 | ₩82,517 | ₩80,782 | ₩82,010 | +0.03% | 47.9만 |
|---|
| 2026.07.08 | ₩82,677 | ₩82,730 | ₩81,756 | ₩81,836 | -1.02% | 35만 |
|---|
| 2026.07.07 | ₩82,730 | ₩84,438 | ₩82,183 | ₩82,423 | -0.37% | 29.4만 |
|---|
| 2026.07.06 | ₩83,104 | ₩83,104 | ₩81,556 | ₩81,676 | -1.72% | 47.1만 |
|---|
| 2026.07.02 | ₩81,556 | ₩83,638 | ₩81,556 | ₩83,291 | +2.13% | 52.6만 |
|---|
| 2026.07.01 | ₩81,636 | ₩82,450 | ₩80,369 | ₩81,049 | -0.72% | 70.2만 |
|---|
| 2026.06.30 | ₩81,263 | ₩82,197 | ₩80,675 | ₩81,089 | -0.21% | 49.5만 |
|---|
| 2026.06.29 | ₩81,142 | ₩81,503 | ₩79,982 | ₩81,409 | +0.33% | 45.8만 |
|---|
| 2026.06.26 | ₩80,395 | ₩81,263 | ₩79,181 | ₩80,982 | +0.73% | 123.2만 |
|---|
| 2026.06.25 | ₩79,034 | ₩80,582 | ₩77,193 | ₩79,821 | +1.00% | 42.8만 |
|---|
| 2026.06.24 | ₩76,993 | ₩79,007 | ₩76,872 | ₩78,954 | +2.55% | 42.3만 |
|---|
| 2026.06.23 | ₩76,379 | ₩77,299 | ₩76,192 | ₩76,779 | +0.52% | 34.3만 |
|---|
| 2026.06.22 | ₩75,578 | ₩76,392 | ₩75,325 | ₩75,658 | +0.11% | 40만 |
|---|
| 2026.06.18 | ₩75,778 | ₩76,179 | ₩74,951 | ₩75,645 | -0.18% | 79.2만 |
|---|
| 2026.06.17 | ₩75,805 | ₩76,646 | ₩74,724 | ₩75,285 | -0.69% | 36.6만 |
|---|
| 2026.06.16 | ₩76,659 | ₩77,340 | ₩76,032 | ₩76,392 | -0.35% | 47.1만 |
|---|
| 2026.06.15 | ₩75,978 | ₩76,499 | ₩74,778 | ₩76,325 | +0.46% | 37.1만 |
|---|
| 2026.06.12 | ₩75,578 | ₩76,539 | ₩75,578 | ₩76,139 | +0.74% | 26.4만 |
|---|
| 2026.06.11 | ₩78,033 | ₩78,033 | ₩75,378 | ₩75,578 | -3.15% | 48.4만 |
|---|
| 2026.06.10 | ₩77,633 | ₩78,901 | ₩76,966 | ₩77,059 | -0.74% | 60.6만 |
|---|
| 2026.06.09 | ₩75,124 | ₩78,087 | ₩74,724 | ₩76,913 | +2.38% | 42.7만 |
|---|
| 2026.06.08 | ₩76,085 | ₩76,819 | ₩74,951 | ₩74,978 | -1.46% | 33.3만 |
|---|
| 2026.06.05 | ₩76,099 | ₩77,553 | ₩75,498 | ₩76,632 | +0.70% | 29.8만 |
|---|
| 2026.06.04 | ₩75,591 | ₩76,125 | ₩74,818 | ₩75,458 | -0.18% | 35만 |
|---|
| 2026.06.03 | ₩76,672 | ₩76,979 | ₩74,804 | ₩74,858 | -2.37% | 43.3만 |
|---|
| 2026.06.02 | ₩75,898 | ₩77,273 | ₩75,845 | ₩76,926 | +1.35% | 46.4만 |
|---|
| 2026.06.01 | ₩76,859 | ₩76,859 | ₩75,391 | ₩76,005 | -1.11% | 33.3만 |
|---|
| 2026.05.29 | ₩76,018 | ₩77,286 | ₩75,338 | ₩77,166 | +1.51% | 56.5만 |
|---|
| 2026.05.28 | ₩77,153 | ₩77,913 | ₩76,205 | ₩76,405 | -0.97% | 41.1만 |
|---|
| 2026.05.27 | ₩76,886 | ₩78,020 | ₩76,859 | ₩77,380 | +0.64% | 40만 |
|---|
| 2026.05.26 | ₩77,566 | ₩77,793 | ₩76,512 | ₩76,886 | -0.88% | 36.7만 |
|---|
| 2026.05.22 | ₩76,913 | ₩77,753 | ₩76,152 | ₩77,566 | +0.85% | 38.1만 |
|---|
| 2026.05.21 | ₩76,179 | ₩76,993 | ₩75,498 | ₩76,832 | +0.86% | 43.8만 |
|---|
| 2026.05.20 | ₩75,191 | ₩76,339 | ₩74,551 | ₩75,938 | +0.99% | 67.4만 |
|---|
| 2026.05.19 | ₩75,405 | ₩76,539 | ₩74,898 | ₩75,191 | -0.28% | 61.6만 |
|---|
| 2026.05.18 | ₩74,391 | ₩75,792 | ₩74,137 | ₩75,405 | +1.36% | 44.1만 |
|---|
| 2026.05.15 | ₩74,537 | ₩75,231 | ₩73,497 | ₩73,710 | -1.11% | 36.3만 |
|---|
| 2026.05.14 | ₩75,965 | ₩76,806 | ₩74,084 | ₩74,537 | -1.88% | 50.3만 |
|---|
| 2026.05.13 | ₩75,805 | ₩76,085 | ₩74,604 | ₩75,418 | -0.51% | 49.5만 |
|---|
| 2026.05.12 | ₩76,179 | ₩77,286 | ₩75,338 | ₩76,405 | +0.30% | 39.8만 |
|---|
| 2026.05.11 | ₩77,019 | ₩77,126 | ₩75,992 | ₩76,579 | -0.57% | 37.1만 |
|---|
| 2026.05.08 | ₩76,846 | ₩78,113 | ₩75,978 | ₩77,353 | +0.66% | 64.3만 |
|---|
| 2026.05.07 | ₩76,139 | ₩77,433 | ₩75,418 | ₩76,272 | +0.18% | 43.5만 |
|---|
| 2026.05.06 | ₩77,273 | ₩77,446 | ₩75,538 | ₩76,859 | -0.54% | 42.8만 |
|---|
| 2026.05.05 | ₩76,939 | ₩78,033 | ₩76,432 | ₩77,366 | +0.55% | 37.9만 |
|---|
| 2026.05.04 | ₩75,712 | ₩77,259 | ₩75,311 | ₩76,486 | +1.02% | 36.5만 |
|---|
| 2026.05.01 | ₩75,792 | ₩76,365 | ₩74,751 | ₩75,698 | -0.12% | 73만 |
|---|
| 2026.04.30 | ₩77,313 | ₩78,020 | ₩74,484 | ₩74,978 | -3.02% | 66.3만 |
|---|
| 2026.04.29 | ₩79,728 | ₩80,729 | ₩76,632 | ₩76,953 | -3.48% | 57.1만 |
|---|
| 2026.04.28 | ₩80,062 | ₩80,889 | ₩78,994 | ₩79,074 | -1.23% | 41.4만 |
|---|
| 2026.04.27 | ₩79,728 | ₩80,355 | ₩78,727 | ₩79,474 | -0.32% | 41.8만 |
|---|
| 2026.04.24 | ₩81,636 | ₩82,023 | ₩79,221 | ₩79,688 | -2.39% | 149만 |
|---|
| 2026.04.23 | ₩80,729 | ₩82,557 | ₩79,835 | ₩81,810 | +1.34% | 43.2만 |
|---|
| 2026.04.22 | ₩79,408 | ₩81,356 | ₩78,967 | ₩80,115 | +0.89% | 64.2만 |
|---|
| 2026.04.21 | ₩80,275 | ₩80,595 | ₩78,741 | ₩79,128 | -1.43% | 60.4만 |
|---|
| 2026.04.20 | ₩78,580 | ₩80,969 | ₩78,073 | ₩80,275 | +2.16% | 82.8만 |
|---|
| 2026.04.17 | ₩77,099 | ₩77,913 | ₩76,179 | ₩77,460 | +0.47% | 105.4만 |
|---|
| 2026.04.16 | ₩76,993 | ₩79,341 | ₩76,993 | ₩79,288 | +2.98% | 68.1만 |
|---|
| 2026.04.15 | ₩77,606 | ₩77,927 | ₩76,045 | ₩77,686 | +0.10% | 51.1만 |
|---|
| 2026.04.14 | ₩77,940 | ₩78,113 | ₩76,085 | ₩77,526 | -0.53% | 64만 |
|---|
| 2026.04.13 | ₩79,488 | ₩79,621 | ₩75,845 | ₩77,673 | -2.28% | 80.9만 |
|---|
| 2026.04.10 | ₩79,821 | ₩80,302 | ₩79,421 | ₩79,621 | -0.25% | 26.8만 |
|---|
| 2026.04.09 | ₩77,433 | ₩79,888 | ₩77,406 | ₩79,875 | +3.15% | 52.7만 |
|---|
| 2026.04.08 | ₩78,901 | ₩78,901 | ₩76,993 | ₩77,660 | -1.57% | 56.9만 |
|---|
| 2026.04.07 | ₩78,474 | ₩79,408 | ₩78,314 | ₩78,420 | -0.07% | 49.1만 |
|---|
| 2026.04.06 | ₩78,847 | ₩79,074 | ₩78,180 | ₩78,420 | -0.54% | 85만 |
|---|
| 2026.04.02 | ₩78,620 | ₩79,648 | ₩77,873 | ₩78,967 | +0.44% | 53.5만 |
|---|
| 2026.04.01 | ₩77,953 | ₩78,527 | ₩77,166 | ₩77,980 | +0.03% | 59.8만 |
|---|
| 2026.03.31 | ₩79,114 | ₩79,248 | ₩77,139 | ₩78,287 | -1.05% | 101.9만 |
|---|
| 2026.03.30 | ₩78,007 | ₩78,727 | ₩77,380 | ₩78,687 | +0.87% | 57만 |
|---|
| 2026.03.27 | ₩77,046 | ₩77,953 | ₩76,926 | ₩77,353 | +0.40% | 55.9만 |
|---|
| 2026.03.26 | ₩75,952 | ₩77,686 | ₩75,698 | ₩77,273 | +1.74% | 55.4만 |
|---|
| 2026.03.25 | ₩75,632 | ₩76,966 | ₩74,617 | ₩75,685 | +0.07% | 52.8만 |
|---|
| 2026.03.24 | ₩75,218 | ₩77,273 | ₩74,724 | ₩75,325 | +0.14% | 37.9만 |
|---|
| 2026.03.23 | ₩75,498 | ₩76,512 | ₩74,751 | ₩75,405 | -0.12% | 47만 |
|---|
| 2026.03.20 | ₩75,712 | ₩76,059 | ₩74,311 | ₩75,124 | -0.78% | 168.2만 |
|---|
| 2026.03.19 | ₩75,538 | ₩76,192 | ₩74,564 | ₩75,365 | -0.23% | 49.4만 |
|---|
| 2026.03.18 | ₩77,019 | ₩77,713 | ₩75,738 | ₩76,059 | -1.25% | 34.2만 |
|---|
| 2026.03.17 | ₩78,727 | ₩78,727 | ₩77,073 | ₩77,473 | -1.59% | 39.1만 |
|---|
| 2026.03.16 | ₩78,580 | ₩78,580 | ₩77,460 | ₩78,300 | -0.36% | 41.1만 |
|---|
| 2026.03.13 | ₩78,260 | ₩78,714 | ₩77,273 | ₩78,634 | +0.48% | 39.7만 |
|---|
| 2026.03.12 | ₩74,671 | ₩77,913 | ₩73,230 | ₩76,539 | +2.50% | 35.9만 |
|---|
| 2026.03.11 | ₩76,219 | ₩77,219 | ₩74,457 | ₩74,951 | -1.66% | 91.5만 |
|---|
| 2026.03.10 | ₩77,246 | ₩77,980 | ₩76,045 | ₩76,445 | -1.04% | 56.7만 |
|---|
| 2026.03.09 | ₩77,553 | ₩78,634 | ₩76,059 | ₩78,153 | +0.77% | 63.1만 |
|---|
| 2026.03.06 | ₩74,591 | ₩77,980 | ₩74,270 | ₩77,673 | +4.13% | 60.7만 |
|---|
| 2026.03.05 | ₩76,005 | ₩76,886 | ₩74,871 | ₩75,391 | -0.81% | 75.2만 |
|---|
| 2026.03.04 | ₩75,338 | ₩77,993 | ₩74,924 | ₩77,259 | +2.55% | 275.1만 |
|---|
| 2026.03.03 | ₩73,577 | ₩76,059 | ₩71,989 | ₩75,511 | +2.63% | 272.9만 |
|---|
| 2026.03.02 | ₩71,241 | ₩73,390 | ₩71,241 | ₩72,603 | +1.91% | 26.9만 |
|---|
| 2026.02.27 | ₩72,136 | ₩73,630 | ₩71,468 | ₩71,775 | -0.50% | 52.1만 |
|---|
| 2026.02.26 | ₩72,736 | ₩74,404 | ₩70,601 | ₩72,055 | -0.94% | 48.6만 |
|---|
| 2026.02.25 | ₩73,070 | ₩73,937 | ₩71,682 | ₩73,630 | +0.77% | 36.2만 |
|---|
| 2026.02.24 | ₩74,150 | ₩74,177 | ₩72,709 | ₩73,176 | -1.31% | 36만 |
|---|
| 2026.02.23 | ₩73,937 | ₩74,364 | ₩72,562 | ₩73,657 | -0.38% | 28.5만 |
|---|
| 2026.02.20 | ₩74,124 | ₩74,511 | ₩72,923 | ₩73,643 | -0.65% | 23.7만 |
|---|
| 2026.02.19 | ₩72,883 | ₩74,284 | ₩72,069 | ₩73,497 | +0.84% | 41.1만 |
|---|
| 2026.02.18 | ₩72,696 | ₩73,710 | ₩71,949 | ₩72,803 | +0.15% | 36.3만 |
|---|
| 2026.02.17 | ₩73,590 | ₩74,404 | ₩72,482 | ₩72,749 | -1.14% | 25.3만 |
|---|
| 2026.02.13 | ₩71,562 | ₩73,390 | ₩71,388 | ₩73,243 | +2.35% | 25.5만 |
|---|
| 2026.02.12 | ₩70,054 | ₩71,922 | ₩69,827 | ₩71,255 | +1.71% | 21.7만 |
|---|
| 2026.02.11 | ₩69,707 | ₩70,201 | ₩69,307 | ₩69,360 | -0.50% | 18.1만 |
|---|
| 2026.02.10 | ₩68,239 | ₩70,321 | ₩67,932 | ₩69,680 | +2.11% | 20만 |
|---|
| 2026.02.09 | ₩69,066 | ₩69,066 | ₩67,919 | ₩68,439 | -0.91% | 20.7만 |
|---|
| 2026.02.06 | ₩71,695 | ₩71,975 | ₩69,587 | ₩69,880 | -2.53% | 27.7만 |
|---|
| 2026.02.05 | ₩71,001 | ₩71,949 | ₩70,948 | ₩71,522 | +0.73% | 23.2만 |
|---|
| 2026.02.04 | ₩70,855 | ₩71,295 | ₩70,014 | ₩70,601 | -0.36% | 26.4만 |
|---|
| 2026.02.03 | ₩70,414 | ₩71,268 | ₩69,894 | ₩70,321 | -0.13% | 28.1만 |
|---|
| 2026.02.02 | ₩70,027 | ₩70,401 | ₩68,920 | ₩70,067 | +0.06% | 33.7만 |
|---|
| 2026.01.30 | ₩69,547 | ₩69,747 | ₩68,212 | ₩69,440 | -0.15% | 31.6만 |
|---|
| 2026.01.29 | ₩68,599 | ₩69,587 | ₩68,226 | ₩69,267 | +0.97% | 27.3만 |
|---|
| 2026.01.28 | ₩70,254 | ₩70,414 | ₩68,039 | ₩68,399 | -2.64% | 45.4만 |
|---|
| 2026.01.27 | ₩70,347 | ₩71,148 | ₩69,453 | ₩69,907 | -0.63% | 19.7만 |
|---|
| 2026.01.26 | ₩70,841 | ₩71,922 | ₩70,307 | ₩70,347 | -0.70% | 20.3만 |
|---|
| 2026.01.23 | ₩70,081 | ₩70,347 | ₩69,347 | ₩69,827 | -0.36% | 21.9만 |
|---|
| 2026.01.22 | ₩70,508 | ₩70,694 | ₩69,840 | ₩70,161 | -0.49% | 22.7만 |
|---|
| 2026.01.21 | ₩70,347 | ₩71,575 | ₩70,081 | ₩70,508 | +0.23% | 20.7만 |
|---|
| 2026.01.20 | ₩71,108 | ₩71,388 | ₩69,654 | ₩70,281 | -1.16% | 27.1만 |
|---|
| 2026.01.16 | ₩72,122 | ₩72,442 | ₩71,201 | ₩71,535 | -0.81% | 71.4만 |
|---|
| 2026.01.15 | ₩71,602 | ₩73,096 | ₩71,602 | ₩72,095 | +0.69% | 46.5만 |
|---|
| 2026.01.14 | ₩69,640 | ₩71,962 | ₩69,440 | ₩71,722 | +2.99% | 40.4만 |
|---|
| 2026.01.13 | ₩69,133 | ₩69,560 | ₩68,346 | ₩69,534 | +0.58% | 33.7만 |
|---|
| 2026.01.12 | ₩69,013 | ₩70,241 | ₩68,199 | ₩69,133 | +0.17% | 33.1만 |
|---|
| 2026.01.09 | ₩68,026 | ₩69,013 | ₩67,892 | ₩68,840 | +1.20% | 29.4만 |
|---|
| 2026.01.08 | ₩66,931 | ₩68,399 | ₩66,931 | ₩67,412 | +0.72% | 29.9만 |
|---|
| 2026.01.07 | ₩67,772 | ₩67,799 | ₩66,051 | ₩67,412 | -0.53% | 30만 |
|---|
| 2026.01.06 | ₩66,398 | ₩67,785 | ₩66,051 | ₩67,585 | +1.79% | 35만 |
|---|
| 2026.01.05 | ₩65,397 | ₩66,931 | ₩65,050 | ₩66,531 | +1.73% | 48만 |
|---|
| 2026.01.02 | ₩65,103 | ₩65,931 | ₩64,476 | ₩65,717 | +0.94% | 28.5만 |
|---|
| 2025.12.31 | ₩66,064 | ₩66,064 | ₩65,304 | ₩65,370 | -1.05% | 19.7만 |
|---|
| 2025.12.30 | ₩65,277 | ₩66,945 | ₩64,997 | ₩65,731 | +0.70% | 37.3만 |
|---|
| 2025.12.29 | ₩65,357 | ₩65,691 | ₩64,917 | ₩65,237 | -0.18% | 23.9만 |
|---|
| 2025.12.26 | ₩66,104 | ₩66,371 | ₩64,890 | ₩65,157 | -1.43% | 26만 |
|---|
| 2025.12.24 | ₩65,957 | ₩66,438 | ₩65,384 | ₩65,917 | -0.06% | 13.8만 |
|---|
| 2025.12.23 | ₩66,478 | ₩66,585 | ₩65,757 | ₩65,984 | -0.74% | 32.6만 |
|---|
| 2025.12.22 | ₩65,090 | ₩66,785 | ₩64,997 | ₩66,451 | +2.09% | 39.2만 |
|---|
| 2025.12.19 | ₩66,825 | ₩67,292 | ₩64,943 | ₩65,317 | -2.26% | 121.8만 |
|---|
| 2025.12.18 | ₩66,771 | ₩67,198 | ₩66,278 | ₩66,651 | -0.18% | 40만 |
|---|
| 2025.12.17 | ₩65,597 | ₩67,265 | ₩65,597 | ₩66,785 | +1.81% | 32.1만 |
|---|
| 2025.12.16 | ₩65,250 | ₩66,011 | ₩64,837 | ₩65,864 | +0.94% | 37.1만 |
|---|
| 2025.12.15 | ₩65,450 | ₩66,158 | ₩63,849 | ₩65,210 | -0.37% | 31.8만 |
|---|
| 2025.12.12 | ₩64,343 | ₩65,637 | ₩64,343 | ₩65,450 | +1.72% | 23.9만 |
|---|
| 2025.12.11 | ₩64,423 | ₩65,290 | ₩64,036 | ₩64,663 | +0.37% | 41만 |
|---|
| 2025.12.10 | ₩62,448 | ₩64,436 | ₩62,235 | ₩63,983 | +2.46% | 66.8만 |
|---|
| 2025.12.09 | ₩62,261 | ₩63,489 | ₩61,901 | ₩62,154 | -0.17% | 33.9만 |
|---|
| 2025.12.08 | ₩63,943 | ₩64,063 | ₩61,808 | ₩62,168 | -2.78% | 37.6만 |
|---|
| 2025.12.05 | ₩63,529 | ₩64,249 | ₩62,768 | ₩63,929 | +0.63% | 58.5만 |
|---|
| 2025.12.04 | ₩63,169 | ₩64,610 | ₩63,169 | ₩63,409 | +0.38% | 57.1만 |
|---|
| 2025.12.03 | ₩63,115 | ₩64,183 | ₩62,915 | ₩64,049 | +1.48% | 53.5만 |
|---|
| 2025.12.02 | ₩62,301 | ₩63,849 | ₩61,874 | ₩63,315 | +1.63% | 42.3만 |
|---|
| 2025.12.01 | ₩61,874 | ₩62,848 | ₩61,354 | ₩62,528 | +1.06% | 42.2만 |
|---|
| 2025.11.28 | ₩62,048 | ₩62,208 | ₩61,207 | ₩61,954 | -0.15% | 21.6만 |
|---|
| 2025.11.26 | ₩61,220 | ₩62,448 | ₩61,074 | ₩61,888 | +1.09% | 125.6만 |
|---|
| 2025.11.25 | ₩60,420 | ₩61,714 | ₩60,380 | ₩61,461 | +1.72% | 46.5만 |
|---|
| 2025.11.24 | ₩59,686 | ₩60,286 | ₩58,925 | ₩60,020 | +0.56% | 56.2만 |
|---|
| 2025.11.21 | ₩59,579 | ₩60,340 | ₩58,378 | ₩59,699 | +0.20% | 52.1만 |
|---|
| 2025.11.20 | ₩60,033 | ₩60,780 | ₩59,059 | ₩59,326 | -1.18% | 36.2만 |
|---|
| 2025.11.19 | ₩61,287 | ₩61,300 | ₩59,206 | ₩59,299 | -3.24% | 39.1만 |
|---|
| 2025.11.18 | ₩62,928 | ₩63,022 | ₩61,127 | ₩61,341 | -2.52% | 20.9만 |
|---|
| 2025.11.17 | ₩63,195 | ₩63,796 | ₩62,715 | ₩62,822 | -0.59% | 18.9만 |
|---|
| 2025.11.14 | ₩63,542 | ₩63,662 | ₩62,421 | ₩63,195 | -0.55% | 18.1만 |
|---|
| 2025.11.13 | ₩62,515 | ₩63,489 | ₩62,048 | ₩63,302 | +1.26% | 17만 |
|---|
| 2025.11.12 | ₩62,528 | ₩63,035 | ₩61,901 | ₩62,728 | +0.32% | 39.8만 |
|---|
| 2025.11.11 | ₩63,129 | ₩63,435 | ₩62,355 | ₩62,795 | -0.53% | 16.7만 |
|---|
| 2025.11.10 | ₩62,835 | ₩62,835 | ₩61,647 | ₩62,261 | -0.91% | 17.9만 |
|---|
| 2025.11.07 | ₩63,489 | ₩64,036 | ₩62,915 | ₩63,609 | +0.19% | 23.8만 |
|---|
| 2025.11.06 | ₩63,115 | ₩63,943 | ₩62,648 | ₩63,115 | 0.00% | 21.8만 |
|---|
| 2025.11.05 | ₩64,663 | ₩65,023 | ₩63,155 | ₩63,155 | -2.33% | 31만 |
|---|
| 2025.11.04 | ₩62,034 | ₩63,716 | ₩61,808 | ₩63,422 | +2.24% | 33.1만 |
|---|
| 2025.11.03 | ₩62,341 | ₩62,341 | ₩60,046 | ₩61,647 | -1.11% | 31.4만 |
|---|
| 2025.10.31 | ₩60,914 | ₩62,021 | ₩60,500 | ₩61,714 | +1.31% | 37.6만 |
|---|
| 2025.10.30 | ₩62,288 | ₩63,556 | ₩60,980 | ₩61,567 | -1.16% | 49.9만 |
|---|
| 2025.10.29 | ₩65,384 | ₩65,384 | ₩61,714 | ₩62,168 | -4.92% | 56.9만 |
|---|
| 2025.10.28 | ₩65,917 | ₩66,384 | ₩63,649 | ₩65,784 | -0.20% | 56.3만 |
|---|
| 2025.10.27 | ₩67,305 | ₩68,319 | ₩66,718 | ₩68,132 | +1.23% | 30.9만 |
|---|
| 2025.10.24 | ₩67,772 | ₩68,052 | ₩67,265 | ₩67,625 | -0.22% | 17.3만 |
|---|
| 2025.10.23 | ₩67,278 | ₩67,785 | ₩66,211 | ₩67,705 | +0.63% | 36.1만 |
|---|
| 2025.10.22 | ₩67,479 | ₩68,266 | ₩66,585 | ₩67,145 | -0.49% | 26.9만 |
|---|
| 2025.10.21 | ₩68,172 | ₩68,172 | ₩66,678 | ₩67,866 | -0.45% | 33.3만 |
|---|
| 2025.10.20 | ₩67,038 | ₩68,506 | ₩65,877 | ₩68,186 | +1.71% | 24.6만 |
|---|
| 2025.10.17 | ₩66,705 | ₩67,412 | ₩66,691 | ₩67,025 | +0.48% | 38.3만 |
|---|
| 2025.10.16 | ₩65,424 | ₩66,718 | ₩65,317 | ₩66,678 | +1.92% | 36.3만 |
|---|
| 2025.10.15 | ₩63,596 | ₩65,250 | ₩63,596 | ₩65,170 | +2.48% | 33.1만 |
|---|
| 2025.10.14 | ₩63,716 | ₩65,090 | ₩63,716 | ₩63,836 | +0.19% | 34.3만 |
|---|
| 2025.10.13 | ₩65,264 | ₩65,304 | ₩63,569 | ₩63,782 | -2.27% | 18.4만 |
|---|
| 2025.10.10 | ₩64,690 | ₩65,410 | ₩64,516 | ₩65,023 | +0.52% | 20.2만 |
|---|