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 | ₩77,250 | ₩78,530 | ₩76,462 | ₩78,023 | +1.00% | 38.6만 |
| 2026.10.08 | ₩77,383 | ₩78,504 | ₩76,449 | ₩77,476 | +0.12% | 59.4만 |
| 2026.10.07 | ₩78,037 | ₩78,290 | ₩77,049 | ₩77,356 | -0.87% | 45만 |
| 2026.10.06 | ₩78,490 | ₩79,291 | ₩77,263 | ₩77,623 | -1.10% | 50.1만 |
| 2026.10.05 | ₩80,065 | ₩80,118 | ₩77,596 | ₩77,970 | -2.62% | 72.3만 |
| 2026.10.02 | ₩80,171 | ₩81,639 | ₩80,091 | ₩80,225 | +0.07% | 47.2만 |
| 2026.10.01 | ₩81,679 | ₩81,679 | ₩79,651 | ₩80,318 | -1.67% | 57.8만 |
| 2026.09.30 | ₩82,653 | ₩82,973 | ₩81,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,226 |
| -0.52% |
| 63.1만 |
| 2026.09.29 | ₩81,332 | ₩82,320 | ₩80,718 | ₩82,253 | +1.13% | 37.4만 |
|---|
| 2026.09.28 | ₩82,720 | ₩83,147 | ₩81,279 | ₩81,879 | -1.02% | 30.1만 |
|---|
| 2026.09.25 | ₩82,746 | ₩83,160 | ₩81,933 | ₩83,080 | +0.40% | 43.3만 |
|---|
| 2026.09.24 | ₩83,414 | ₩83,827 | ₩82,813 | ₩82,960 | -0.54% | 35.7만 |
|---|
| 2026.09.23 | ₩83,881 | ₩84,428 | ₩82,213 | ₩82,987 | -1.07% | 48.4만 |
|---|
| 2026.09.22 | ₩83,534 | ₩84,614 | ₩82,786 | ₩83,947 | +0.50% | 46.3만 |
|---|
| 2026.09.21 | ₩83,507 | ₩84,388 | ₩83,267 | ₩83,534 | +0.03% | 42.4만 |
|---|
| 2026.09.18 | ₩83,654 | ₩84,041 | ₩82,226 | ₩83,614 | -0.05% | 166.9만 |
|---|
| 2026.09.17 | ₩84,054 | ₩84,601 | ₩83,507 | ₩84,161 | +0.13% | 30.2만 |
|---|
| 2026.09.16 | ₩83,347 | ₩84,668 | ₩83,347 | ₩84,241 | +1.07% | 32.4만 |
|---|
| 2026.09.15 | ₩83,227 | ₩83,921 | ₩82,533 | ₩83,347 | +0.14% | 40.5만 |
|---|
| 2026.09.14 | ₩84,414 | ₩84,774 | ₩82,733 | ₩83,227 | -1.41% | 35.8만 |
|---|
| 2026.09.11 | ₩84,895 | ₩85,188 | ₩82,827 | ₩83,600 | -1.52% | 42.9만 |
|---|
| 2026.09.10 | ₩86,215 | ₩86,375 | ₩83,934 | ₩84,094 | -2.46% | 47.9만 |
|---|
| 2026.09.09 | ₩86,389 | ₩86,709 | ₩85,015 | ₩85,775 | -0.71% | 32.1만 |
|---|
| 2026.09.08 | ₩85,788 | ₩86,922 | ₩85,402 | ₩86,469 | +0.79% | 33.3만 |
|---|
| 2026.09.04 | ₩85,295 | ₩86,976 | ₩85,295 | ₩85,815 | +0.61% | 37.2만 |
|---|
| 2026.09.03 | ₩85,335 | ₩86,936 | ₩85,001 | ₩86,135 | +0.94% | 47.4만 |
|---|
| 2026.09.02 | ₩84,721 | ₩84,881 | ₩83,107 | ₩84,654 | -0.08% | 51.4만 |
|---|
| 2026.09.01 | ₩84,854 | ₩85,321 | ₩83,947 | ₩85,121 | +0.31% | 37.6만 |
|---|
| 2026.08.31 | ₩84,241 | ₩85,055 | ₩83,534 | ₩84,548 | +0.36% | 45.2만 |
|---|
| 2026.08.28 | ₩84,534 | ₩85,095 | ₩83,827 | ₩84,788 | +0.30% | 41.5만 |
|---|
| 2026.08.27 | ₩83,921 | ₩84,388 | ₩82,893 | ₩84,187 | +0.32% | 33.2만 |
|---|
| 2026.08.26 | ₩85,402 | ₩85,602 | ₩84,481 | ₩84,961 | -0.52% | 25.2만 |
|---|
| 2026.08.25 | ₩85,762 | ₩86,095 | ₩84,921 | ₩85,241 | -0.61% | 25.1만 |
|---|
| 2026.08.24 | ₩84,694 | ₩86,135 | ₩84,067 | ₩86,042 | +1.59% | 31.1만 |
|---|
| 2026.08.21 | ₩85,962 | ₩85,962 | ₩84,601 | ₩84,694 | -1.47% | 23.9만 |
|---|
| 2026.08.20 | ₩84,094 | ₩86,122 | ₩83,814 | ₩85,722 | +1.94% | 26.7만 |
|---|
| 2026.08.19 | ₩84,801 | ₩85,255 | ₩83,881 | ₩84,761 | -0.05% | 36.2만 |
|---|
| 2026.08.18 | ₩85,535 | ₩85,588 | ₩84,334 | ₩84,454 | -1.26% | 33.6만 |
|---|
| 2026.08.17 | ₩84,374 | ₩84,908 | ₩83,280 | ₩84,334 | -0.05% | 40만 |
|---|
| 2026.08.14 | ₩84,774 | ₩85,308 | ₩84,187 | ₩85,188 | +0.49% | 21.3만 |
|---|
| 2026.08.13 | ₩83,747 | ₩84,614 | ₩83,734 | ₩84,441 | +0.83% | 22.5만 |
|---|
| 2026.08.12 | ₩82,960 | ₩83,800 | ₩82,760 | ₩83,480 | +0.63% | 29.8만 |
|---|
| 2026.08.11 | ₩81,799 | ₩83,293 | ₩81,399 | ₩83,093 | +1.58% | 37.3만 |
|---|
| 2026.08.10 | ₩82,426 | ₩82,640 | ₩80,892 | ₩81,719 | -0.86% | 36.1만 |
|---|
| 2026.08.07 | ₩82,320 | ₩83,814 | ₩81,319 | ₩83,600 | +1.56% | 28.2만 |
|---|
| 2026.08.06 | ₩83,080 | ₩83,320 | ₩81,652 | ₩82,426 | -0.79% | 41.1만 |
|---|
| 2026.08.05 | ₩82,880 | ₩82,880 | ₩81,719 | ₩82,466 | -0.50% | 46.8만 |
|---|
| 2026.08.04 | ₩80,865 | ₩83,360 | ₩80,185 | ₩82,987 | +2.62% | 40.6만 |
|---|
| 2026.08.03 | ₩82,466 | ₩83,921 | ₩81,479 | ₩81,492 | -1.18% | 47.7만 |
|---|
| 2026.07.31 | ₩82,960 | ₩83,147 | ₩81,506 | ₩81,826 | -1.37% | 31.2만 |
|---|
| 2026.07.30 | ₩84,921 | ₩84,921 | ₩82,346 | ₩82,680 | -2.64% | 43.5만 |
|---|
| 2026.07.29 | ₩85,855 | ₩86,816 | ₩83,961 | ₩85,068 | -0.92% | 54.7만 |
|---|
| 2026.07.28 | ₩84,494 | ₩89,511 | ₩84,494 | ₩85,722 | +1.45% | 83.5만 |
|---|
| 2026.07.27 | ₩85,575 | ₩85,628 | ₩84,267 | ₩84,721 | -1.00% | 39.2만 |
|---|
| 2026.07.24 | ₩85,682 | ₩86,242 | ₩85,108 | ₩85,175 | -0.59% | 35.4만 |
|---|
| 2026.07.23 | ₩84,748 | ₩85,775 | ₩84,361 | ₩85,281 | +0.63% | 39만 |
|---|
| 2026.07.22 | ₩85,415 | ₩85,868 | ₩85,041 | ₩85,295 | -0.14% | 31.9만 |
|---|
| 2026.07.21 | ₩85,562 | ₩86,242 | ₩84,628 | ₩85,415 | -0.17% | 69.9만 |
|---|
| 2026.07.20 | ₩86,722 | ₩88,123 | ₩85,895 | ₩86,082 | -0.74% | 44.3만 |
|---|
| 2026.07.17 | ₩86,976 | ₩87,469 | ₩85,815 | ₩87,296 | +0.37% | 65.7만 |
|---|
| 2026.07.16 | ₩84,054 | ₩86,122 | ₩84,001 | ₩85,908 | +2.21% | 71.9만 |
|---|
| 2026.07.15 | ₩83,974 | ₩84,868 | ₩83,133 | ₩83,587 | -0.46% | 49.4만 |
|---|
| 2026.07.14 | ₩83,347 | ₩84,307 | ₩82,680 | ₩83,974 | +0.75% | 55만 |
|---|
| 2026.07.13 | ₩82,546 | ₩83,454 | ₩82,279 | ₩83,347 | +0.97% | 109.4만 |
|---|
| 2026.07.10 | ₩81,786 | ₩82,987 | ₩81,786 | ₩82,013 | +0.28% | 31.7만 |
|---|
| 2026.07.09 | ₩81,973 | ₩82,506 | ₩80,772 | ₩81,999 | +0.03% | 47.9만 |
|---|
| 2026.07.08 | ₩82,666 | ₩82,720 | ₩81,746 | ₩81,826 | -1.02% | 35만 |
|---|
| 2026.07.07 | ₩82,720 | ₩84,428 | ₩82,173 | ₩82,413 | -0.37% | 29.4만 |
|---|
| 2026.07.06 | ₩83,093 | ₩83,093 | ₩81,546 | ₩81,666 | -1.72% | 47.1만 |
|---|
| 2026.07.02 | ₩81,546 | ₩83,627 | ₩81,546 | ₩83,280 | +2.13% | 52.6만 |
|---|
| 2026.07.01 | ₩81,626 | ₩82,440 | ₩80,358 | ₩81,039 | -0.72% | 70.2만 |
|---|
| 2026.06.30 | ₩81,252 | ₩82,186 | ₩80,665 | ₩81,079 | -0.21% | 49.5만 |
|---|
| 2026.06.29 | ₩81,132 | ₩81,492 | ₩79,971 | ₩81,399 | +0.33% | 45.8만 |
|---|
| 2026.06.26 | ₩80,385 | ₩81,252 | ₩79,171 | ₩80,972 | +0.73% | 123.2만 |
|---|
| 2026.06.25 | ₩79,024 | ₩80,572 | ₩77,183 | ₩79,811 | +1.00% | 42.8만 |
|---|
| 2026.06.24 | ₩76,983 | ₩78,997 | ₩76,863 | ₩78,944 | +2.55% | 42.3만 |
|---|
| 2026.06.23 | ₩76,369 | ₩77,290 | ₩76,182 | ₩76,769 | +0.52% | 34.3만 |
|---|
| 2026.06.22 | ₩75,569 | ₩76,382 | ₩75,315 | ₩75,649 | +0.11% | 40만 |
|---|
| 2026.06.18 | ₩75,769 | ₩76,169 | ₩74,941 | ₩75,635 | -0.18% | 79.2만 |
|---|
| 2026.06.17 | ₩75,795 | ₩76,636 | ₩74,715 | ₩75,275 | -0.69% | 36.6만 |
|---|
| 2026.06.16 | ₩76,649 | ₩77,330 | ₩76,022 | ₩76,382 | -0.35% | 47.1만 |
|---|
| 2026.06.15 | ₩75,969 | ₩76,489 | ₩74,768 | ₩76,316 | +0.46% | 37.1만 |
|---|
| 2026.06.12 | ₩75,569 | ₩76,529 | ₩75,569 | ₩76,129 | +0.74% | 26.4만 |
|---|
| 2026.06.11 | ₩78,023 | ₩78,023 | ₩75,368 | ₩75,569 | -3.15% | 48.4만 |
|---|
| 2026.06.10 | ₩77,623 | ₩78,891 | ₩76,956 | ₩77,049 | -0.74% | 60.6만 |
|---|
| 2026.06.09 | ₩75,115 | ₩78,077 | ₩74,715 | ₩76,903 | +2.38% | 42.7만 |
|---|
| 2026.06.08 | ₩76,076 | ₩76,809 | ₩74,941 | ₩74,968 | -1.46% | 33.3만 |
|---|
| 2026.06.05 | ₩76,089 | ₩77,543 | ₩75,488 | ₩76,623 | +0.70% | 29.8만 |
|---|
| 2026.06.04 | ₩75,582 | ₩76,116 | ₩74,808 | ₩75,448 | -0.18% | 35만 |
|---|
| 2026.06.03 | ₩76,663 | ₩76,969 | ₩74,795 | ₩74,848 | -2.37% | 43.3만 |
|---|
| 2026.06.02 | ₩75,889 | ₩77,263 | ₩75,835 | ₩76,916 | +1.35% | 46.4만 |
|---|
| 2026.06.01 | ₩76,849 | ₩76,849 | ₩75,382 | ₩75,995 | -1.11% | 33.3만 |
|---|
| 2026.05.29 | ₩76,009 | ₩77,276 | ₩75,328 | ₩77,156 | +1.51% | 56.5만 |
|---|
| 2026.05.28 | ₩77,143 | ₩77,903 | ₩76,196 | ₩76,396 | -0.97% | 41.1만 |
|---|
| 2026.05.27 | ₩76,876 | ₩78,010 | ₩76,849 | ₩77,370 | +0.64% | 40만 |
|---|
| 2026.05.26 | ₩77,556 | ₩77,783 | ₩76,502 | ₩76,876 | -0.88% | 36.7만 |
|---|
| 2026.05.22 | ₩76,903 | ₩77,743 | ₩76,142 | ₩77,556 | +0.85% | 38.1만 |
|---|
| 2026.05.21 | ₩76,169 | ₩76,983 | ₩75,488 | ₩76,823 | +0.86% | 43.8만 |
|---|
| 2026.05.20 | ₩75,182 | ₩76,329 | ₩74,541 | ₩75,929 | +0.99% | 67.4만 |
|---|
| 2026.05.19 | ₩75,395 | ₩76,529 | ₩74,888 | ₩75,182 | -0.28% | 61.6만 |
|---|
| 2026.05.18 | ₩74,381 | ₩75,782 | ₩74,128 | ₩75,395 | +1.36% | 44.1만 |
|---|
| 2026.05.15 | ₩74,528 | ₩75,222 | ₩73,487 | ₩73,701 | -1.11% | 36.3만 |
|---|
| 2026.05.14 | ₩75,955 | ₩76,796 | ₩74,074 | ₩74,528 | -1.88% | 50.3만 |
|---|
| 2026.05.13 | ₩75,795 | ₩76,076 | ₩74,595 | ₩75,408 | -0.51% | 49.5만 |
|---|
| 2026.05.12 | ₩76,169 | ₩77,276 | ₩75,328 | ₩76,396 | +0.30% | 39.8만 |
|---|
| 2026.05.11 | ₩77,009 | ₩77,116 | ₩75,982 | ₩76,569 | -0.57% | 37.1만 |
|---|
| 2026.05.08 | ₩76,836 | ₩78,103 | ₩75,969 | ₩77,343 | +0.66% | 64.3만 |
|---|
| 2026.05.07 | ₩76,129 | ₩77,423 | ₩75,408 | ₩76,262 | +0.18% | 43.5만 |
|---|
| 2026.05.06 | ₩77,263 | ₩77,436 | ₩75,528 | ₩76,849 | -0.54% | 42.8만 |
|---|
| 2026.05.05 | ₩76,929 | ₩78,023 | ₩76,422 | ₩77,356 | +0.55% | 37.9만 |
|---|
| 2026.05.04 | ₩75,702 | ₩77,250 | ₩75,302 | ₩76,476 | +1.02% | 36.5만 |
|---|
| 2026.05.01 | ₩75,782 | ₩76,356 | ₩74,741 | ₩75,689 | -0.12% | 73만 |
|---|
| 2026.04.30 | ₩77,303 | ₩78,010 | ₩74,474 | ₩74,968 | -3.02% | 66.3만 |
|---|
| 2026.04.29 | ₩79,718 | ₩80,718 | ₩76,623 | ₩76,943 | -3.48% | 57.1만 |
|---|
| 2026.04.28 | ₩80,051 | ₩80,879 | ₩78,984 | ₩79,064 | -1.23% | 41.4만 |
|---|
| 2026.04.27 | ₩79,718 | ₩80,345 | ₩78,717 | ₩79,464 | -0.32% | 41.8만 |
|---|
| 2026.04.24 | ₩81,626 | ₩82,013 | ₩79,211 | ₩79,678 | -2.39% | 149만 |
|---|
| 2026.04.23 | ₩80,718 | ₩82,546 | ₩79,825 | ₩81,799 | +1.34% | 43.2만 |
|---|
| 2026.04.22 | ₩79,398 | ₩81,346 | ₩78,957 | ₩80,105 | +0.89% | 64.2만 |
|---|
| 2026.04.21 | ₩80,265 | ₩80,585 | ₩78,731 | ₩79,117 | -1.43% | 60.4만 |
|---|
| 2026.04.20 | ₩78,570 | ₩80,959 | ₩78,063 | ₩80,265 | +2.16% | 82.8만 |
|---|
| 2026.04.17 | ₩77,089 | ₩77,903 | ₩76,169 | ₩77,450 | +0.47% | 105.4만 |
|---|
| 2026.04.16 | ₩76,983 | ₩79,331 | ₩76,983 | ₩79,278 | +2.98% | 68.1만 |
|---|
| 2026.04.15 | ₩77,596 | ₩77,917 | ₩76,035 | ₩77,677 | +0.10% | 51.1만 |
|---|
| 2026.04.14 | ₩77,930 | ₩78,103 | ₩76,076 | ₩77,516 | -0.53% | 64만 |
|---|
| 2026.04.13 | ₩79,478 | ₩79,611 | ₩75,835 | ₩77,663 | -2.28% | 80.9만 |
|---|
| 2026.04.10 | ₩79,811 | ₩80,292 | ₩79,411 | ₩79,611 | -0.25% | 26.8만 |
|---|
| 2026.04.09 | ₩77,423 | ₩79,878 | ₩77,396 | ₩79,865 | +3.15% | 52.7만 |
|---|
| 2026.04.08 | ₩78,891 | ₩78,891 | ₩76,983 | ₩77,650 | -1.57% | 56.9만 |
|---|
| 2026.04.07 | ₩78,464 | ₩79,398 | ₩78,304 | ₩78,410 | -0.07% | 49.1만 |
|---|
| 2026.04.06 | ₩78,837 | ₩79,064 | ₩78,170 | ₩78,410 | -0.54% | 85만 |
|---|
| 2026.04.02 | ₩78,610 | ₩79,638 | ₩77,863 | ₩78,957 | +0.44% | 53.5만 |
|---|
| 2026.04.01 | ₩77,943 | ₩78,517 | ₩77,156 | ₩77,970 | +0.03% | 59.8만 |
|---|
| 2026.03.31 | ₩79,104 | ₩79,238 | ₩77,130 | ₩78,277 | -1.05% | 101.9만 |
|---|
| 2026.03.30 | ₩77,997 | ₩78,717 | ₩77,370 | ₩78,677 | +0.87% | 57만 |
|---|
| 2026.03.27 | ₩77,036 | ₩77,943 | ₩76,916 | ₩77,343 | +0.40% | 55.9만 |
|---|
| 2026.03.26 | ₩75,942 | ₩77,677 | ₩75,689 | ₩77,263 | +1.74% | 55.4만 |
|---|
| 2026.03.25 | ₩75,622 | ₩76,956 | ₩74,608 | ₩75,675 | +0.07% | 52.8만 |
|---|
| 2026.03.24 | ₩75,208 | ₩77,263 | ₩74,715 | ₩75,315 | +0.14% | 37.9만 |
|---|
| 2026.03.23 | ₩75,488 | ₩76,502 | ₩74,741 | ₩75,395 | -0.12% | 47만 |
|---|
| 2026.03.20 | ₩75,702 | ₩76,049 | ₩74,301 | ₩75,115 | -0.78% | 168.2만 |
|---|
| 2026.03.19 | ₩75,528 | ₩76,182 | ₩74,555 | ₩75,355 | -0.23% | 49.4만 |
|---|
| 2026.03.18 | ₩77,009 | ₩77,703 | ₩75,729 | ₩76,049 | -1.25% | 34.2만 |
|---|
| 2026.03.17 | ₩78,717 | ₩78,717 | ₩77,063 | ₩77,463 | -1.59% | 39.1만 |
|---|
| 2026.03.16 | ₩78,570 | ₩78,570 | ₩77,450 | ₩78,290 | -0.36% | 41.1만 |
|---|
| 2026.03.13 | ₩78,250 | ₩78,704 | ₩77,263 | ₩78,624 | +0.48% | 39.7만 |
|---|
| 2026.03.12 | ₩74,661 | ₩77,903 | ₩73,220 | ₩76,529 | +2.50% | 35.9만 |
|---|
| 2026.03.11 | ₩76,209 | ₩77,210 | ₩74,448 | ₩74,941 | -1.66% | 91.5만 |
|---|
| 2026.03.10 | ₩77,236 | ₩77,970 | ₩76,035 | ₩76,436 | -1.04% | 56.7만 |
|---|
| 2026.03.09 | ₩77,543 | ₩78,624 | ₩76,049 | ₩78,144 | +0.77% | 63.1만 |
|---|
| 2026.03.06 | ₩74,581 | ₩77,970 | ₩74,261 | ₩77,663 | +4.13% | 60.7만 |
|---|
| 2026.03.05 | ₩75,995 | ₩76,876 | ₩74,861 | ₩75,382 | -0.81% | 75.2만 |
|---|
| 2026.03.04 | ₩75,328 | ₩77,983 | ₩74,915 | ₩77,250 | +2.55% | 275.1만 |
|---|
| 2026.03.03 | ₩73,567 | ₩76,049 | ₩71,980 | ₩75,502 | +2.63% | 272.9만 |
|---|
| 2026.03.02 | ₩71,232 | ₩73,380 | ₩71,232 | ₩72,593 | +1.91% | 26.9만 |
|---|
| 2026.02.27 | ₩72,126 | ₩73,621 | ₩71,459 | ₩71,766 | -0.50% | 52.1만 |
|---|
| 2026.02.26 | ₩72,727 | ₩74,394 | ₩70,592 | ₩72,046 | -0.94% | 48.6만 |
|---|
| 2026.02.25 | ₩73,060 | ₩73,927 | ₩71,673 | ₩73,621 | +0.77% | 36.2만 |
|---|
| 2026.02.24 | ₩74,141 | ₩74,168 | ₩72,700 | ₩73,167 | -1.31% | 36만 |
|---|
| 2026.02.23 | ₩73,927 | ₩74,354 | ₩72,553 | ₩73,647 | -0.38% | 28.5만 |
|---|
| 2026.02.20 | ₩74,114 | ₩74,501 | ₩72,913 | ₩73,634 | -0.65% | 23.7만 |
|---|
| 2026.02.19 | ₩72,873 | ₩74,274 | ₩72,060 | ₩73,487 | +0.84% | 41.1만 |
|---|
| 2026.02.18 | ₩72,687 | ₩73,701 | ₩71,940 | ₩72,793 | +0.15% | 36.3만 |
|---|
| 2026.02.17 | ₩73,581 | ₩74,394 | ₩72,473 | ₩72,740 | -1.14% | 25.3만 |
|---|
| 2026.02.13 | ₩71,553 | ₩73,380 | ₩71,379 | ₩73,234 | +2.35% | 25.5만 |
|---|
| 2026.02.12 | ₩70,045 | ₩71,913 | ₩69,818 | ₩71,246 | +1.71% | 21.7만 |
|---|
| 2026.02.11 | ₩69,698 | ₩70,192 | ₩69,298 | ₩69,351 | -0.50% | 18.1만 |
|---|
| 2026.02.10 | ₩68,230 | ₩70,312 | ₩67,924 | ₩69,671 | +2.11% | 20만 |
|---|
| 2026.02.09 | ₩69,058 | ₩69,058 | ₩67,910 | ₩68,431 | -0.91% | 20.7만 |
|---|
| 2026.02.06 | ₩71,686 | ₩71,966 | ₩69,578 | ₩69,872 | -2.53% | 27.7만 |
|---|
| 2026.02.05 | ₩70,992 | ₩71,940 | ₩70,939 | ₩71,513 | +0.73% | 23.2만 |
|---|
| 2026.02.04 | ₩70,845 | ₩71,286 | ₩70,005 | ₩70,592 | -0.36% | 26.4만 |
|---|
| 2026.02.03 | ₩70,405 | ₩71,259 | ₩69,885 | ₩70,312 | -0.13% | 28.1만 |
|---|
| 2026.02.02 | ₩70,018 | ₩70,392 | ₩68,911 | ₩70,058 | +0.06% | 33.7만 |
|---|
| 2026.01.30 | ₩69,538 | ₩69,738 | ₩68,204 | ₩69,431 | -0.15% | 31.6만 |
|---|
| 2026.01.29 | ₩68,591 | ₩69,578 | ₩68,217 | ₩69,258 | +0.97% | 27.3만 |
|---|
| 2026.01.28 | ₩70,245 | ₩70,405 | ₩68,030 | ₩68,391 | -2.64% | 45.4만 |
|---|
| 2026.01.27 | ₩70,338 | ₩71,139 | ₩69,445 | ₩69,898 | -0.63% | 19.7만 |
|---|
| 2026.01.26 | ₩70,832 | ₩71,913 | ₩70,298 | ₩70,338 | -0.70% | 20.3만 |
|---|
| 2026.01.23 | ₩70,072 | ₩70,338 | ₩69,338 | ₩69,818 | -0.36% | 21.9만 |
|---|
| 2026.01.22 | ₩70,499 | ₩70,685 | ₩69,832 | ₩70,152 | -0.49% | 22.7만 |
|---|
| 2026.01.21 | ₩70,338 | ₩71,566 | ₩70,072 | ₩70,499 | +0.23% | 20.7만 |
|---|
| 2026.01.20 | ₩71,099 | ₩71,379 | ₩69,645 | ₩70,272 | -1.16% | 27.1만 |
|---|
| 2026.01.16 | ₩72,113 | ₩72,433 | ₩71,192 | ₩71,526 | -0.81% | 71.4만 |
|---|
| 2026.01.15 | ₩71,593 | ₩73,087 | ₩71,593 | ₩72,086 | +0.69% | 46.5만 |
|---|
| 2026.01.14 | ₩69,631 | ₩71,953 | ₩69,431 | ₩71,713 | +2.99% | 40.4만 |
|---|
| 2026.01.13 | ₩69,124 | ₩69,551 | ₩68,337 | ₩69,525 | +0.58% | 33.7만 |
|---|
| 2026.01.12 | ₩69,004 | ₩70,232 | ₩68,190 | ₩69,124 | +0.17% | 33.1만 |
|---|
| 2026.01.09 | ₩68,017 | ₩69,004 | ₩67,884 | ₩68,831 | +1.20% | 29.4만 |
|---|
| 2026.01.08 | ₩66,923 | ₩68,391 | ₩66,923 | ₩67,403 | +0.72% | 29.9만 |
|---|
| 2026.01.07 | ₩67,764 | ₩67,790 | ₩66,042 | ₩67,403 | -0.53% | 30만 |
|---|
| 2026.01.06 | ₩66,389 | ₩67,777 | ₩66,042 | ₩67,577 | +1.79% | 35만 |
|---|
| 2026.01.05 | ₩65,389 | ₩66,923 | ₩65,042 | ₩66,523 | +1.73% | 48만 |
|---|
| 2026.01.02 | ₩65,095 | ₩65,922 | ₩64,468 | ₩65,709 | +0.94% | 28.5만 |
|---|
| 2025.12.31 | ₩66,056 | ₩66,056 | ₩65,295 | ₩65,362 | -1.05% | 19.7만 |
|---|
| 2025.12.30 | ₩65,269 | ₩66,936 | ₩64,988 | ₩65,722 | +0.70% | 37.3만 |
|---|
| 2025.12.29 | ₩65,349 | ₩65,682 | ₩64,908 | ₩65,229 | -0.18% | 23.9만 |
|---|
| 2025.12.26 | ₩66,096 | ₩66,363 | ₩64,882 | ₩65,149 | -1.43% | 26만 |
|---|
| 2025.12.24 | ₩65,949 | ₩66,429 | ₩65,375 | ₩65,909 | -0.06% | 13.8만 |
|---|
| 2025.12.23 | ₩66,469 | ₩66,576 | ₩65,749 | ₩65,976 | -0.74% | 32.6만 |
|---|
| 2025.12.22 | ₩65,082 | ₩66,776 | ₩64,988 | ₩66,443 | +2.09% | 39.2만 |
|---|
| 2025.12.19 | ₩66,816 | ₩67,283 | ₩64,935 | ₩65,309 | -2.26% | 121.8만 |
|---|
| 2025.12.18 | ₩66,763 | ₩67,190 | ₩66,269 | ₩66,643 | -0.18% | 40만 |
|---|
| 2025.12.17 | ₩65,589 | ₩67,257 | ₩65,589 | ₩66,776 | +1.81% | 32.1만 |
|---|
| 2025.12.16 | ₩65,242 | ₩66,002 | ₩64,828 | ₩65,856 | +0.94% | 37.1만 |
|---|
| 2025.12.15 | ₩65,442 | ₩66,149 | ₩63,841 | ₩65,202 | -0.37% | 31.8만 |
|---|
| 2025.12.12 | ₩64,335 | ₩65,629 | ₩64,335 | ₩65,442 | +1.72% | 23.9만 |
|---|
| 2025.12.11 | ₩64,415 | ₩65,282 | ₩64,028 | ₩64,655 | +0.37% | 41만 |
|---|
| 2025.12.10 | ₩62,440 | ₩64,428 | ₩62,227 | ₩63,974 | +2.46% | 66.8만 |
|---|
| 2025.12.09 | ₩62,253 | ₩63,481 | ₩61,893 | ₩62,147 | -0.17% | 33.9만 |
|---|
| 2025.12.08 | ₩63,934 | ₩64,054 | ₩61,800 | ₩62,160 | -2.78% | 37.6만 |
|---|
| 2025.12.05 | ₩63,521 | ₩64,241 | ₩62,760 | ₩63,921 | +0.63% | 58.5만 |
|---|
| 2025.12.04 | ₩63,161 | ₩64,601 | ₩63,161 | ₩63,401 | +0.38% | 57.1만 |
|---|
| 2025.12.03 | ₩63,107 | ₩64,175 | ₩62,907 | ₩64,041 | +1.48% | 53.5만 |
|---|
| 2025.12.02 | ₩62,293 | ₩63,841 | ₩61,866 | ₩63,307 | +1.63% | 42.3만 |
|---|
| 2025.12.01 | ₩61,866 | ₩62,840 | ₩61,346 | ₩62,520 | +1.06% | 42.2만 |
|---|
| 2025.11.28 | ₩62,040 | ₩62,200 | ₩61,199 | ₩61,946 | -0.15% | 21.6만 |
|---|
| 2025.11.26 | ₩61,213 | ₩62,440 | ₩61,066 | ₩61,880 | +1.09% | 125.6만 |
|---|
| 2025.11.25 | ₩60,412 | ₩61,706 | ₩60,372 | ₩61,453 | +1.72% | 46.5만 |
|---|
| 2025.11.24 | ₩59,678 | ₩60,279 | ₩58,918 | ₩60,012 | +0.56% | 56.2만 |
|---|
| 2025.11.21 | ₩59,572 | ₩60,332 | ₩58,371 | ₩59,692 | +0.20% | 52.1만 |
|---|
| 2025.11.20 | ₩60,025 | ₩60,772 | ₩59,051 | ₩59,318 | -1.18% | 36.2만 |
|---|
| 2025.11.19 | ₩61,279 | ₩61,293 | ₩59,198 | ₩59,291 | -3.24% | 39.1만 |
|---|
| 2025.11.18 | ₩62,920 | ₩63,014 | ₩61,119 | ₩61,333 | -2.52% | 20.9만 |
|---|
| 2025.11.17 | ₩63,187 | ₩63,788 | ₩62,707 | ₩62,814 | -0.59% | 18.9만 |
|---|
| 2025.11.14 | ₩63,534 | ₩63,654 | ₩62,413 | ₩63,187 | -0.55% | 18.1만 |
|---|
| 2025.11.13 | ₩62,507 | ₩63,481 | ₩62,040 | ₩63,294 | +1.26% | 17만 |
|---|
| 2025.11.12 | ₩62,520 | ₩63,027 | ₩61,893 | ₩62,720 | +0.32% | 39.8만 |
|---|
| 2025.11.11 | ₩63,121 | ₩63,427 | ₩62,347 | ₩62,787 | -0.53% | 16.7만 |
|---|
| 2025.11.10 | ₩62,827 | ₩62,827 | ₩61,640 | ₩62,253 | -0.91% | 17.9만 |
|---|
| 2025.11.07 | ₩63,481 | ₩64,028 | ₩62,907 | ₩63,601 | +0.19% | 23.8만 |
|---|
| 2025.11.06 | ₩63,107 | ₩63,934 | ₩62,640 | ₩63,107 | 0.00% | 21.8만 |
|---|
| 2025.11.05 | ₩64,655 | ₩65,015 | ₩63,147 | ₩63,147 | -2.33% | 31만 |
|---|
| 2025.11.04 | ₩62,026 | ₩63,708 | ₩61,800 | ₩63,414 | +2.24% | 33.1만 |
|---|
| 2025.11.03 | ₩62,333 | ₩62,333 | ₩60,039 | ₩61,640 | -1.11% | 31.4만 |
|---|
| 2025.10.31 | ₩60,906 | ₩62,013 | ₩60,492 | ₩61,706 | +1.31% | 37.6만 |
|---|
| 2025.10.30 | ₩62,280 | ₩63,547 | ₩60,972 | ₩61,560 | -1.16% | 49.9만 |
|---|
| 2025.10.29 | ₩65,375 | ₩65,375 | ₩61,706 | ₩62,160 | -4.92% | 56.9만 |
|---|
| 2025.10.28 | ₩65,909 | ₩66,376 | ₩63,641 | ₩65,776 | -0.20% | 56.3만 |
|---|
| 2025.10.27 | ₩67,297 | ₩68,311 | ₩66,710 | ₩68,124 | +1.23% | 30.9만 |
|---|
| 2025.10.24 | ₩67,764 | ₩68,044 | ₩67,257 | ₩67,617 | -0.22% | 17.3만 |
|---|
| 2025.10.23 | ₩67,270 | ₩67,777 | ₩66,203 | ₩67,697 | +0.63% | 36.1만 |
|---|
| 2025.10.22 | ₩67,470 | ₩68,257 | ₩66,576 | ₩67,136 | -0.49% | 26.9만 |
|---|
| 2025.10.21 | ₩68,164 | ₩68,164 | ₩66,669 | ₩67,857 | -0.45% | 33.3만 |
|---|
| 2025.10.20 | ₩67,030 | ₩68,497 | ₩65,869 | ₩68,177 | +1.71% | 24.6만 |
|---|
| 2025.10.17 | ₩66,696 | ₩67,403 | ₩66,683 | ₩67,016 | +0.48% | 38.3만 |
|---|
| 2025.10.16 | ₩65,415 | ₩66,710 | ₩65,309 | ₩66,669 | +1.92% | 36.3만 |
|---|
| 2025.10.15 | ₩63,587 | ₩65,242 | ₩63,587 | ₩65,162 | +2.48% | 33.1만 |
|---|
| 2025.10.14 | ₩63,708 | ₩65,082 | ₩63,708 | ₩63,828 | +0.19% | 34.3만 |
|---|
| 2025.10.13 | ₩65,255 | ₩65,295 | ₩63,561 | ₩63,774 | -2.27% | 18.4만 |
|---|
| 2025.10.10 | ₩64,682 | ₩65,402 | ₩64,508 | ₩65,015 | +0.52% | 20.2만 |
|---|