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 | ₩77,249 | ₩78,530 | ₩76,462 | ₩78,023 | +1.00% | 38.6만 |
| 2026.10.08 | ₩77,382 | ₩78,503 | ₩76,449 | ₩77,476 | +0.12% | 59.4만 |
| 2026.10.07 | ₩78,036 | ₩78,290 | ₩77,049 | ₩77,356 | -0.87% | 45만 |
| 2026.10.06 | ₩78,490 | ₩79,290 | ₩77,262 | ₩77,623 | -1.10% | 50.1만 |
| 2026.10.05 | ₩80,064 | ₩80,118 | ₩77,596 | ₩77,969 | -2.62% | 72.3만 |
| 2026.10.02 | ₩80,171 | ₩81,638 | ₩80,091 | ₩80,224 | +0.07% | 47.2만 |
| 2026.10.01 | ₩81,679 | ₩81,679 | ₩79,651 | ₩80,318 | -1.67% | 57.8만 |
| 2026.09.30 | ₩82,652 | ₩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 | ₩82,319 | ₩80,718 | ₩82,252 | +1.13% | 37.4만 |
|---|
| 2026.09.28 | ₩82,719 | ₩83,146 | ₩81,278 | ₩81,879 | -1.02% | 30.1만 |
|---|
| 2026.09.25 | ₩82,746 | ₩83,159 | ₩81,932 | ₩83,079 | +0.40% | 43.3만 |
|---|
| 2026.09.24 | ₩83,413 | ₩83,827 | ₩82,813 | ₩82,959 | -0.54% | 35.7만 |
|---|
| 2026.09.23 | ₩83,880 | ₩84,427 | ₩82,212 | ₩82,986 | -1.07% | 48.4만 |
|---|
| 2026.09.22 | ₩83,533 | ₩84,614 | ₩82,786 | ₩83,947 | +0.50% | 46.3만 |
|---|
| 2026.09.21 | ₩83,506 | ₩84,387 | ₩83,266 | ₩83,533 | +0.03% | 42.4만 |
|---|
| 2026.09.18 | ₩83,653 | ₩84,040 | ₩82,226 | ₩83,613 | -0.05% | 166.9만 |
|---|
| 2026.09.17 | ₩84,053 | ₩84,600 | ₩83,506 | ₩84,160 | +0.13% | 30.2만 |
|---|
| 2026.09.16 | ₩83,346 | ₩84,667 | ₩83,346 | ₩84,240 | +1.07% | 32.4만 |
|---|
| 2026.09.15 | ₩83,226 | ₩83,920 | ₩82,532 | ₩83,346 | +0.14% | 40.5만 |
|---|
| 2026.09.14 | ₩84,414 | ₩84,774 | ₩82,732 | ₩83,226 | -1.41% | 35.8만 |
|---|
| 2026.09.11 | ₩84,894 | ₩85,187 | ₩82,826 | ₩83,600 | -1.52% | 42.9만 |
|---|
| 2026.09.10 | ₩86,215 | ₩86,375 | ₩83,933 | ₩84,093 | -2.46% | 47.9만 |
|---|
| 2026.09.09 | ₩86,388 | ₩86,708 | ₩85,014 | ₩85,774 | -0.71% | 32.1만 |
|---|
| 2026.09.08 | ₩85,788 | ₩86,922 | ₩85,401 | ₩86,468 | +0.79% | 33.3만 |
|---|
| 2026.09.04 | ₩85,294 | ₩86,975 | ₩85,294 | ₩85,814 | +0.61% | 37.2만 |
|---|
| 2026.09.03 | ₩85,334 | ₩86,935 | ₩85,001 | ₩86,135 | +0.94% | 47.4만 |
|---|
| 2026.09.02 | ₩84,720 | ₩84,881 | ₩83,106 | ₩84,654 | -0.08% | 51.4만 |
|---|
| 2026.09.01 | ₩84,854 | ₩85,321 | ₩83,947 | ₩85,121 | +0.31% | 37.6만 |
|---|
| 2026.08.31 | ₩84,240 | ₩85,054 | ₩83,533 | ₩84,547 | +0.36% | 45.2만 |
|---|
| 2026.08.28 | ₩84,534 | ₩85,094 | ₩83,827 | ₩84,787 | +0.30% | 41.5만 |
|---|
| 2026.08.27 | ₩83,920 | ₩84,387 | ₩82,893 | ₩84,187 | +0.32% | 33.2만 |
|---|
| 2026.08.26 | ₩85,401 | ₩85,601 | ₩84,480 | ₩84,961 | -0.52% | 25.2만 |
|---|
| 2026.08.25 | ₩85,761 | ₩86,095 | ₩84,921 | ₩85,241 | -0.61% | 25.1만 |
|---|
| 2026.08.24 | ₩84,694 | ₩86,135 | ₩84,067 | ₩86,041 | +1.59% | 31.1만 |
|---|
| 2026.08.21 | ₩85,961 | ₩85,961 | ₩84,600 | ₩84,694 | -1.47% | 23.9만 |
|---|
| 2026.08.20 | ₩84,093 | ₩86,121 | ₩83,813 | ₩85,721 | +1.94% | 26.7만 |
|---|
| 2026.08.19 | ₩84,800 | ₩85,254 | ₩83,880 | ₩84,760 | -0.05% | 36.2만 |
|---|
| 2026.08.18 | ₩85,534 | ₩85,588 | ₩84,334 | ₩84,454 | -1.26% | 33.6만 |
|---|
| 2026.08.17 | ₩84,374 | ₩84,907 | ₩83,280 | ₩84,334 | -0.05% | 40만 |
|---|
| 2026.08.14 | ₩84,774 | ₩85,307 | ₩84,187 | ₩85,187 | +0.49% | 21.3만 |
|---|
| 2026.08.13 | ₩83,746 | ₩84,614 | ₩83,733 | ₩84,440 | +0.83% | 22.5만 |
|---|
| 2026.08.12 | ₩82,959 | ₩83,800 | ₩82,759 | ₩83,480 | +0.63% | 29.8만 |
|---|
| 2026.08.11 | ₩81,799 | ₩83,293 | ₩81,398 | ₩83,093 | +1.58% | 37.3만 |
|---|
| 2026.08.10 | ₩82,426 | ₩82,639 | ₩80,891 | ₩81,719 | -0.86% | 36.1만 |
|---|
| 2026.08.07 | ₩82,319 | ₩83,813 | ₩81,318 | ₩83,600 | +1.56% | 28.2만 |
|---|
| 2026.08.06 | ₩83,079 | ₩83,320 | ₩81,652 | ₩82,426 | -0.79% | 41.1만 |
|---|
| 2026.08.05 | ₩82,879 | ₩82,879 | ₩81,719 | ₩82,466 | -0.50% | 46.8만 |
|---|
| 2026.08.04 | ₩80,865 | ₩83,360 | ₩80,184 | ₩82,986 | +2.62% | 40.6만 |
|---|
| 2026.08.03 | ₩82,466 | ₩83,920 | ₩81,478 | ₩81,492 | -1.18% | 47.7만 |
|---|
| 2026.07.31 | ₩82,959 | ₩83,146 | ₩81,505 | ₩81,825 | -1.37% | 31.2만 |
|---|
| 2026.07.30 | ₩84,921 | ₩84,921 | ₩82,346 | ₩82,679 | -2.64% | 43.5만 |
|---|
| 2026.07.29 | ₩85,854 | ₩86,815 | ₩83,960 | ₩85,067 | -0.92% | 54.7만 |
|---|
| 2026.07.28 | ₩84,494 | ₩89,510 | ₩84,494 | ₩85,721 | +1.45% | 83.5만 |
|---|
| 2026.07.27 | ₩85,574 | ₩85,628 | ₩84,267 | ₩84,720 | -1.00% | 39.2만 |
|---|
| 2026.07.24 | ₩85,681 | ₩86,241 | ₩85,107 | ₩85,174 | -0.59% | 35.4만 |
|---|
| 2026.07.23 | ₩84,747 | ₩85,774 | ₩84,360 | ₩85,281 | +0.63% | 39만 |
|---|
| 2026.07.22 | ₩85,414 | ₩85,868 | ₩85,041 | ₩85,294 | -0.14% | 31.9만 |
|---|
| 2026.07.21 | ₩85,561 | ₩86,241 | ₩84,627 | ₩85,414 | -0.17% | 69.9만 |
|---|
| 2026.07.20 | ₩86,722 | ₩88,123 | ₩85,895 | ₩86,081 | -0.74% | 44.3만 |
|---|
| 2026.07.17 | ₩86,975 | ₩87,469 | ₩85,814 | ₩87,295 | +0.37% | 65.7만 |
|---|
| 2026.07.16 | ₩84,053 | ₩86,121 | ₩84,000 | ₩85,908 | +2.21% | 71.9만 |
|---|
| 2026.07.15 | ₩83,973 | ₩84,867 | ₩83,133 | ₩83,586 | -0.46% | 49.4만 |
|---|
| 2026.07.14 | ₩83,346 | ₩84,307 | ₩82,679 | ₩83,973 | +0.75% | 55만 |
|---|
| 2026.07.13 | ₩82,546 | ₩83,453 | ₩82,279 | ₩83,346 | +0.97% | 109.4만 |
|---|
| 2026.07.10 | ₩81,785 | ₩82,986 | ₩81,785 | ₩82,012 | +0.28% | 31.7만 |
|---|
| 2026.07.09 | ₩81,972 | ₩82,506 | ₩80,771 | ₩81,999 | +0.03% | 47.9만 |
|---|
| 2026.07.08 | ₩82,666 | ₩82,719 | ₩81,745 | ₩81,825 | -1.02% | 35만 |
|---|
| 2026.07.07 | ₩82,719 | ₩84,427 | ₩82,172 | ₩82,412 | -0.37% | 29.4만 |
|---|
| 2026.07.06 | ₩83,093 | ₩83,093 | ₩81,545 | ₩81,665 | -1.72% | 47.1만 |
|---|
| 2026.07.02 | ₩81,545 | ₩83,626 | ₩81,545 | ₩83,280 | +2.13% | 52.6만 |
|---|
| 2026.07.01 | ₩81,625 | ₩82,439 | ₩80,358 | ₩81,038 | -0.72% | 70.2만 |
|---|
| 2026.06.30 | ₩81,252 | ₩82,185 | ₩80,665 | ₩81,078 | -0.21% | 49.5만 |
|---|
| 2026.06.29 | ₩81,131 | ₩81,492 | ₩79,971 | ₩81,398 | +0.33% | 45.8만 |
|---|
| 2026.06.26 | ₩80,384 | ₩81,252 | ₩79,170 | ₩80,971 | +0.73% | 123.2만 |
|---|
| 2026.06.25 | ₩79,023 | ₩80,571 | ₩77,182 | ₩79,811 | +1.00% | 42.8만 |
|---|
| 2026.06.24 | ₩76,982 | ₩78,997 | ₩76,862 | ₩78,943 | +2.55% | 42.3만 |
|---|
| 2026.06.23 | ₩76,368 | ₩77,289 | ₩76,182 | ₩76,769 | +0.52% | 34.3만 |
|---|
| 2026.06.22 | ₩75,568 | ₩76,382 | ₩75,314 | ₩75,648 | +0.11% | 40만 |
|---|
| 2026.06.18 | ₩75,768 | ₩76,168 | ₩74,941 | ₩75,635 | -0.18% | 79.2만 |
|---|
| 2026.06.17 | ₩75,795 | ₩76,635 | ₩74,714 | ₩75,274 | -0.69% | 36.6만 |
|---|
| 2026.06.16 | ₩76,649 | ₩77,329 | ₩76,022 | ₩76,382 | -0.35% | 47.1만 |
|---|
| 2026.06.15 | ₩75,968 | ₩76,489 | ₩74,767 | ₩76,315 | +0.46% | 37.1만 |
|---|
| 2026.06.12 | ₩75,568 | ₩76,529 | ₩75,568 | ₩76,128 | +0.74% | 26.4만 |
|---|
| 2026.06.11 | ₩78,023 | ₩78,023 | ₩75,368 | ₩75,568 | -3.15% | 48.4만 |
|---|
| 2026.06.10 | ₩77,623 | ₩78,890 | ₩76,956 | ₩77,049 | -0.74% | 60.6만 |
|---|
| 2026.06.09 | ₩75,114 | ₩78,076 | ₩74,714 | ₩76,902 | +2.38% | 42.7만 |
|---|
| 2026.06.08 | ₩76,075 | ₩76,809 | ₩74,941 | ₩74,968 | -1.46% | 33.3만 |
|---|
| 2026.06.05 | ₩76,088 | ₩77,543 | ₩75,488 | ₩76,622 | +0.70% | 29.8만 |
|---|
| 2026.06.04 | ₩75,581 | ₩76,115 | ₩74,807 | ₩75,448 | -0.18% | 35만 |
|---|
| 2026.06.03 | ₩76,662 | ₩76,969 | ₩74,794 | ₩74,847 | -2.37% | 43.3만 |
|---|
| 2026.06.02 | ₩75,888 | ₩77,262 | ₩75,835 | ₩76,915 | +1.35% | 46.4만 |
|---|
| 2026.06.01 | ₩76,849 | ₩76,849 | ₩75,381 | ₩75,995 | -1.11% | 33.3만 |
|---|
| 2026.05.29 | ₩76,008 | ₩77,276 | ₩75,328 | ₩77,156 | +1.51% | 56.5만 |
|---|
| 2026.05.28 | ₩77,142 | ₩77,903 | ₩76,195 | ₩76,395 | -0.97% | 41.1만 |
|---|
| 2026.05.27 | ₩76,875 | ₩78,010 | ₩76,849 | ₩77,369 | +0.64% | 40만 |
|---|
| 2026.05.26 | ₩77,556 | ₩77,783 | ₩76,502 | ₩76,875 | -0.88% | 36.7만 |
|---|
| 2026.05.22 | ₩76,902 | ₩77,743 | ₩76,142 | ₩77,556 | +0.85% | 38.1만 |
|---|
| 2026.05.21 | ₩76,168 | ₩76,982 | ₩75,488 | ₩76,822 | +0.86% | 43.8만 |
|---|
| 2026.05.20 | ₩75,181 | ₩76,328 | ₩74,541 | ₩75,928 | +0.99% | 67.4만 |
|---|
| 2026.05.19 | ₩75,395 | ₩76,529 | ₩74,888 | ₩75,181 | -0.28% | 61.6만 |
|---|
| 2026.05.18 | ₩74,381 | ₩75,781 | ₩74,127 | ₩75,395 | +1.36% | 44.1만 |
|---|
| 2026.05.15 | ₩74,527 | ₩75,221 | ₩73,487 | ₩73,700 | -1.11% | 36.3만 |
|---|
| 2026.05.14 | ₩75,955 | ₩76,795 | ₩74,074 | ₩74,527 | -1.88% | 50.3만 |
|---|
| 2026.05.13 | ₩75,795 | ₩76,075 | ₩74,594 | ₩75,408 | -0.51% | 49.5만 |
|---|
| 2026.05.12 | ₩76,168 | ₩77,276 | ₩75,328 | ₩76,395 | +0.30% | 39.8만 |
|---|
| 2026.05.11 | ₩77,009 | ₩77,116 | ₩75,982 | ₩76,569 | -0.57% | 37.1만 |
|---|
| 2026.05.08 | ₩76,835 | ₩78,103 | ₩75,968 | ₩77,342 | +0.66% | 64.3만 |
|---|
| 2026.05.07 | ₩76,128 | ₩77,422 | ₩75,408 | ₩76,262 | +0.18% | 43.5만 |
|---|
| 2026.05.06 | ₩77,262 | ₩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 | ₩75,701 | ₩77,249 | ₩75,301 | ₩76,475 | +1.02% | 36.5만 |
|---|
| 2026.05.01 | ₩75,781 | ₩76,355 | ₩74,741 | ₩75,688 | -0.12% | 73만 |
|---|
| 2026.04.30 | ₩77,302 | ₩78,010 | ₩74,474 | ₩74,968 | -3.02% | 66.3만 |
|---|
| 2026.04.29 | ₩79,717 | ₩80,718 | ₩76,622 | ₩76,942 | -3.48% | 57.1만 |
|---|
| 2026.04.28 | ₩80,051 | ₩80,878 | ₩78,983 | ₩79,064 | -1.23% | 41.4만 |
|---|
| 2026.04.27 | ₩79,717 | ₩80,344 | ₩78,717 | ₩79,464 | -0.32% | 41.8만 |
|---|
| 2026.04.24 | ₩81,625 | ₩82,012 | ₩79,210 | ₩79,677 | -2.39% | 149만 |
|---|
| 2026.04.23 | ₩80,718 | ₩82,546 | ₩79,824 | ₩81,799 | +1.34% | 43.2만 |
|---|
| 2026.04.22 | ₩79,397 | ₩81,345 | ₩78,957 | ₩80,104 | +0.89% | 64.2만 |
|---|
| 2026.04.21 | ₩80,264 | ₩80,584 | ₩78,730 | ₩79,117 | -1.43% | 60.4만 |
|---|
| 2026.04.20 | ₩78,570 | ₩80,958 | ₩78,063 | ₩80,264 | +2.16% | 82.8만 |
|---|
| 2026.04.17 | ₩77,089 | ₩77,903 | ₩76,168 | ₩77,449 | +0.47% | 105.4만 |
|---|
| 2026.04.16 | ₩76,982 | ₩79,330 | ₩76,982 | ₩79,277 | +2.98% | 68.1만 |
|---|
| 2026.04.15 | ₩77,596 | ₩77,916 | ₩76,035 | ₩77,676 | +0.10% | 51.1만 |
|---|
| 2026.04.14 | ₩77,929 | ₩78,103 | ₩76,075 | ₩77,516 | -0.53% | 64만 |
|---|
| 2026.04.13 | ₩79,477 | ₩79,611 | ₩75,835 | ₩77,663 | -2.28% | 80.9만 |
|---|
| 2026.04.10 | ₩79,811 | ₩80,291 | ₩79,410 | ₩79,611 | -0.25% | 26.8만 |
|---|
| 2026.04.09 | ₩77,422 | ₩79,877 | ₩77,396 | ₩79,864 | +3.15% | 52.7만 |
|---|
| 2026.04.08 | ₩78,890 | ₩78,890 | ₩76,982 | ₩77,649 | -1.57% | 56.9만 |
|---|
| 2026.04.07 | ₩78,463 | ₩79,397 | ₩78,303 | ₩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 | ₩79,637 | ₩77,863 | ₩78,957 | +0.44% | 53.5만 |
|---|
| 2026.04.01 | ₩77,943 | ₩78,516 | ₩77,156 | ₩77,969 | +0.03% | 59.8만 |
|---|
| 2026.03.31 | ₩79,104 | ₩79,237 | ₩77,129 | ₩78,276 | -1.05% | 101.9만 |
|---|
| 2026.03.30 | ₩77,996 | ₩78,717 | ₩77,369 | ₩78,677 | +0.87% | 57만 |
|---|
| 2026.03.27 | ₩77,036 | ₩77,943 | ₩76,915 | ₩77,342 | +0.40% | 55.9만 |
|---|
| 2026.03.26 | ₩75,942 | ₩77,676 | ₩75,688 | ₩77,262 | +1.74% | 55.4만 |
|---|
| 2026.03.25 | ₩75,621 | ₩76,956 | ₩74,607 | ₩75,675 | +0.07% | 52.8만 |
|---|
| 2026.03.24 | ₩75,208 | ₩77,262 | ₩74,714 | ₩75,314 | +0.14% | 37.9만 |
|---|
| 2026.03.23 | ₩75,488 | ₩76,502 | ₩74,741 | ₩75,395 | -0.12% | 47만 |
|---|
| 2026.03.20 | ₩75,701 | ₩76,048 | ₩74,300 | ₩75,114 | -0.78% | 168.2만 |
|---|
| 2026.03.19 | ₩75,528 | ₩76,182 | ₩74,554 | ₩75,354 | -0.23% | 49.4만 |
|---|
| 2026.03.18 | ₩77,009 | ₩77,703 | ₩75,728 | ₩76,048 | -1.25% | 34.2만 |
|---|
| 2026.03.17 | ₩78,717 | ₩78,717 | ₩77,062 | ₩77,462 | -1.59% | 39.1만 |
|---|
| 2026.03.16 | ₩78,570 | ₩78,570 | ₩77,449 | ₩78,290 | -0.36% | 41.1만 |
|---|
| 2026.03.13 | ₩78,250 | ₩78,703 | ₩77,262 | ₩78,623 | +0.48% | 39.7만 |
|---|
| 2026.03.12 | ₩74,661 | ₩77,903 | ₩73,220 | ₩76,529 | +2.50% | 35.9만 |
|---|
| 2026.03.11 | ₩76,208 | ₩77,209 | ₩74,447 | ₩74,941 | -1.66% | 91.5만 |
|---|
| 2026.03.10 | ₩77,236 | ₩77,969 | ₩76,035 | ₩76,435 | -1.04% | 56.7만 |
|---|
| 2026.03.09 | ₩77,543 | ₩78,623 | ₩76,048 | ₩78,143 | +0.77% | 63.1만 |
|---|
| 2026.03.06 | ₩74,581 | ₩77,969 | ₩74,260 | ₩77,663 | +4.13% | 60.7만 |
|---|
| 2026.03.05 | ₩75,995 | ₩76,875 | ₩74,861 | ₩75,381 | -0.81% | 75.2만 |
|---|
| 2026.03.04 | ₩75,328 | ₩77,983 | ₩74,914 | ₩77,249 | +2.55% | 275.1만 |
|---|
| 2026.03.03 | ₩73,567 | ₩76,048 | ₩71,979 | ₩75,501 | +2.63% | 272.9만 |
|---|
| 2026.03.02 | ₩71,232 | ₩73,380 | ₩71,232 | ₩72,593 | +1.91% | 26.9만 |
|---|
| 2026.02.27 | ₩72,126 | ₩73,620 | ₩71,459 | ₩71,766 | -0.50% | 52.1만 |
|---|
| 2026.02.26 | ₩72,726 | ₩74,394 | ₩70,591 | ₩72,046 | -0.94% | 48.6만 |
|---|
| 2026.02.25 | ₩73,060 | ₩73,927 | ₩71,672 | ₩73,620 | +0.77% | 36.2만 |
|---|
| 2026.02.24 | ₩74,140 | ₩74,167 | ₩72,699 | ₩73,166 | -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 | ₩73,633 | -0.65% | 23.7만 |
|---|
| 2026.02.19 | ₩72,873 | ₩74,274 | ₩72,059 | ₩73,487 | +0.84% | 41.1만 |
|---|
| 2026.02.18 | ₩72,686 | ₩73,700 | ₩71,939 | ₩72,793 | +0.15% | 36.3만 |
|---|
| 2026.02.17 | ₩73,580 | ₩74,394 | ₩72,473 | ₩72,739 | -1.14% | 25.3만 |
|---|
| 2026.02.13 | ₩71,552 | ₩73,380 | ₩71,379 | ₩73,233 | +2.35% | 25.5만 |
|---|
| 2026.02.12 | ₩70,044 | ₩71,912 | ₩69,818 | ₩71,245 | +1.71% | 21.7만 |
|---|
| 2026.02.11 | ₩69,698 | ₩70,191 | ₩69,297 | ₩69,351 | -0.50% | 18.1만 |
|---|
| 2026.02.10 | ₩68,230 | ₩70,311 | ₩67,923 | ₩69,671 | +2.11% | 20만 |
|---|
| 2026.02.09 | ₩69,057 | ₩69,057 | ₩67,910 | ₩68,430 | -0.91% | 20.7만 |
|---|
| 2026.02.06 | ₩71,685 | ₩71,966 | ₩69,577 | ₩69,871 | -2.53% | 27.7만 |
|---|
| 2026.02.05 | ₩70,992 | ₩71,939 | ₩70,938 | ₩71,512 | +0.73% | 23.2만 |
|---|
| 2026.02.04 | ₩70,845 | ₩71,285 | ₩70,004 | ₩70,591 | -0.36% | 26.4만 |
|---|
| 2026.02.03 | ₩70,405 | ₩71,259 | ₩69,884 | ₩70,311 | -0.13% | 28.1만 |
|---|
| 2026.02.02 | ₩70,018 | ₩70,391 | ₩68,910 | ₩70,058 | +0.06% | 33.7만 |
|---|
| 2026.01.30 | ₩69,537 | ₩69,738 | ₩68,203 | ₩69,431 | -0.15% | 31.6만 |
|---|
| 2026.01.29 | ₩68,590 | ₩69,577 | ₩68,217 | ₩69,257 | +0.97% | 27.3만 |
|---|
| 2026.01.28 | ₩70,245 | ₩70,405 | ₩68,030 | ₩68,390 | -2.64% | 45.4만 |
|---|
| 2026.01.27 | ₩70,338 | ₩71,138 | ₩69,444 | ₩69,898 | -0.63% | 19.7만 |
|---|
| 2026.01.26 | ₩70,832 | ₩71,912 | ₩70,298 | ₩70,338 | -0.70% | 20.3만 |
|---|
| 2026.01.23 | ₩70,071 | ₩70,338 | ₩69,337 | ₩69,818 | -0.36% | 21.9만 |
|---|
| 2026.01.22 | ₩70,498 | ₩70,685 | ₩69,831 | ₩70,151 | -0.49% | 22.7만 |
|---|
| 2026.01.21 | ₩70,338 | ₩71,565 | ₩70,071 | ₩70,498 | +0.23% | 20.7만 |
|---|
| 2026.01.20 | ₩71,098 | ₩71,379 | ₩69,644 | ₩70,271 | -1.16% | 27.1만 |
|---|
| 2026.01.16 | ₩72,112 | ₩72,433 | ₩71,192 | ₩71,525 | -0.81% | 71.4만 |
|---|
| 2026.01.15 | ₩71,592 | ₩73,086 | ₩71,592 | ₩72,086 | +0.69% | 46.5만 |
|---|
| 2026.01.14 | ₩69,631 | ₩71,952 | ₩69,431 | ₩71,712 | +2.99% | 40.4만 |
|---|
| 2026.01.13 | ₩69,124 | ₩69,551 | ₩68,337 | ₩69,524 | +0.58% | 33.7만 |
|---|
| 2026.01.12 | ₩69,004 | ₩70,231 | ₩68,190 | ₩69,124 | +0.17% | 33.1만 |
|---|
| 2026.01.09 | ₩68,016 | ₩69,004 | ₩67,883 | ₩68,830 | +1.20% | 29.4만 |
|---|
| 2026.01.08 | ₩66,922 | ₩68,390 | ₩66,922 | ₩67,403 | +0.72% | 29.9만 |
|---|
| 2026.01.07 | ₩67,763 | ₩67,790 | ₩66,042 | ₩67,403 | -0.53% | 30만 |
|---|
| 2026.01.06 | ₩66,389 | ₩67,776 | ₩66,042 | ₩67,576 | +1.79% | 35만 |
|---|
| 2026.01.05 | ₩65,388 | ₩66,922 | ₩65,041 | ₩66,522 | +1.73% | 48만 |
|---|
| 2026.01.02 | ₩65,095 | ₩65,922 | ₩64,468 | ₩65,708 | +0.94% | 28.5만 |
|---|
| 2025.12.31 | ₩66,055 | ₩66,055 | ₩65,295 | ₩65,361 | -1.05% | 19.7만 |
|---|
| 2025.12.30 | ₩65,268 | ₩66,936 | ₩64,988 | ₩65,722 | +0.70% | 37.3만 |
|---|
| 2025.12.29 | ₩65,348 | ₩65,682 | ₩64,908 | ₩65,228 | -0.18% | 23.9만 |
|---|
| 2025.12.26 | ₩66,095 | ₩66,362 | ₩64,881 | ₩65,148 | -1.43% | 26만 |
|---|
| 2025.12.24 | ₩65,949 | ₩66,429 | ₩65,375 | ₩65,908 | -0.06% | 13.8만 |
|---|
| 2025.12.23 | ₩66,469 | ₩66,576 | ₩65,748 | ₩65,975 | -0.74% | 32.6만 |
|---|
| 2025.12.22 | ₩65,081 | ₩66,776 | ₩64,988 | ₩66,442 | +2.09% | 39.2만 |
|---|
| 2025.12.19 | ₩66,816 | ₩67,283 | ₩64,935 | ₩65,308 | -2.26% | 121.8만 |
|---|
| 2025.12.18 | ₩66,762 | ₩67,189 | ₩66,269 | ₩66,642 | -0.18% | 40만 |
|---|
| 2025.12.17 | ₩65,588 | ₩67,256 | ₩65,588 | ₩66,776 | +1.81% | 32.1만 |
|---|
| 2025.12.16 | ₩65,241 | ₩66,002 | ₩64,828 | ₩65,855 | +0.94% | 37.1만 |
|---|
| 2025.12.15 | ₩65,442 | ₩66,149 | ₩63,841 | ₩65,201 | -0.37% | 31.8만 |
|---|
| 2025.12.12 | ₩64,334 | ₩65,628 | ₩64,334 | ₩65,442 | +1.72% | 23.9만 |
|---|
| 2025.12.11 | ₩64,414 | ₩65,281 | ₩64,027 | ₩64,654 | +0.37% | 41만 |
|---|
| 2025.12.10 | ₩62,440 | ₩64,428 | ₩62,226 | ₩63,974 | +2.46% | 66.8만 |
|---|
| 2025.12.09 | ₩62,253 | ₩63,480 | ₩61,893 | ₩62,146 | -0.17% | 33.9만 |
|---|
| 2025.12.08 | ₩63,934 | ₩64,054 | ₩61,799 | ₩62,159 | -2.78% | 37.6만 |
|---|
| 2025.12.05 | ₩63,520 | ₩64,241 | ₩62,760 | ₩63,921 | +0.63% | 58.5만 |
|---|
| 2025.12.04 | ₩63,160 | ₩64,601 | ₩63,160 | ₩63,400 | +0.38% | 57.1만 |
|---|
| 2025.12.03 | ₩63,107 | ₩64,174 | ₩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 | ₩62,039 | ₩62,199 | ₩61,199 | ₩61,946 | -0.15% | 21.6만 |
|---|
| 2025.11.26 | ₩61,212 | ₩62,440 | ₩61,065 | ₩61,879 | +1.09% | 125.6만 |
|---|
| 2025.11.25 | ₩60,412 | ₩61,706 | ₩60,372 | ₩61,452 | +1.72% | 46.5만 |
|---|
| 2025.11.24 | ₩59,678 | ₩60,278 | ₩58,917 | ₩60,011 | +0.56% | 56.2만 |
|---|
| 2025.11.21 | ₩59,571 | ₩60,332 | ₩58,370 | ₩59,691 | +0.20% | 52.1만 |
|---|
| 2025.11.20 | ₩60,025 | ₩60,772 | ₩59,051 | ₩59,318 | -1.18% | 36.2만 |
|---|
| 2025.11.19 | ₩61,279 | ₩61,292 | ₩59,198 | ₩59,291 | -3.24% | 39.1만 |
|---|
| 2025.11.18 | ₩62,920 | ₩63,013 | ₩61,119 | ₩61,332 | -2.52% | 20.9만 |
|---|
| 2025.11.17 | ₩63,187 | ₩63,787 | ₩62,706 | ₩62,813 | -0.59% | 18.9만 |
|---|
| 2025.11.14 | ₩63,534 | ₩63,654 | ₩62,413 | ₩63,187 | -0.55% | 18.1만 |
|---|
| 2025.11.13 | ₩62,506 | ₩63,480 | ₩62,039 | ₩63,293 | +1.26% | 17만 |
|---|
| 2025.11.12 | ₩62,520 | ₩63,027 | ₩61,893 | ₩62,720 | +0.32% | 39.8만 |
|---|
| 2025.11.11 | ₩63,120 | ₩63,427 | ₩62,346 | ₩62,787 | -0.53% | 16.7만 |
|---|
| 2025.11.10 | ₩62,827 | ₩62,827 | ₩61,639 | ₩62,253 | -0.91% | 17.9만 |
|---|
| 2025.11.07 | ₩63,480 | ₩64,027 | ₩62,907 | ₩63,600 | +0.19% | 23.8만 |
|---|
| 2025.11.06 | ₩63,107 | ₩63,934 | ₩62,640 | ₩63,107 | 0.00% | 21.8만 |
|---|
| 2025.11.05 | ₩64,654 | ₩65,015 | ₩63,147 | ₩63,147 | -2.33% | 31만 |
|---|
| 2025.11.04 | ₩62,026 | ₩63,707 | ₩61,799 | ₩63,414 | +2.24% | 33.1만 |
|---|
| 2025.11.03 | ₩62,333 | ₩62,333 | ₩60,038 | ₩61,639 | -1.11% | 31.4만 |
|---|
| 2025.10.31 | ₩60,905 | ₩62,013 | ₩60,492 | ₩61,706 | +1.31% | 37.6만 |
|---|
| 2025.10.30 | ₩62,280 | ₩63,547 | ₩60,972 | ₩61,559 | -1.16% | 49.9만 |
|---|
| 2025.10.29 | ₩65,375 | ₩65,375 | ₩61,706 | ₩62,159 | -4.92% | 56.9만 |
|---|
| 2025.10.28 | ₩65,908 | ₩66,375 | ₩63,640 | ₩65,775 | -0.20% | 56.3만 |
|---|
| 2025.10.27 | ₩67,296 | ₩68,310 | ₩66,709 | ₩68,123 | +1.23% | 30.9만 |
|---|
| 2025.10.24 | ₩67,763 | ₩68,043 | ₩67,256 | ₩67,616 | -0.22% | 17.3만 |
|---|
| 2025.10.23 | ₩67,269 | ₩67,776 | ₩66,202 | ₩67,696 | +0.63% | 36.1만 |
|---|
| 2025.10.22 | ₩67,469 | ₩68,257 | ₩66,576 | ₩67,136 | -0.49% | 26.9만 |
|---|
| 2025.10.21 | ₩68,163 | ₩68,163 | ₩66,669 | ₩67,856 | -0.45% | 33.3만 |
|---|
| 2025.10.20 | ₩67,029 | ₩68,497 | ₩65,868 | ₩68,177 | +1.71% | 24.6만 |
|---|
| 2025.10.17 | ₩66,696 | ₩67,403 | ₩66,682 | ₩67,016 | +0.48% | 38.3만 |
|---|
| 2025.10.16 | ₩65,415 | ₩66,709 | ₩65,308 | ₩66,669 | +1.92% | 36.3만 |
|---|
| 2025.10.15 | ₩63,587 | ₩65,241 | ₩63,587 | ₩65,161 | +2.48% | 33.1만 |
|---|
| 2025.10.14 | ₩63,707 | ₩65,081 | ₩63,707 | ₩63,827 | +0.19% | 34.3만 |
|---|
| 2025.10.13 | ₩65,255 | ₩65,295 | ₩63,560 | ₩63,774 | -2.27% | 18.4만 |
|---|
| 2025.10.10 | ₩64,681 | ₩65,402 | ₩64,508 | ₩65,015 | +0.52% | 20.2만 |
|---|