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 | ₩77,287 | ₩78,568 | ₩76,499 | ₩78,061 | +1.00% | 38.6만 |
| 2026.10.08 | ₩77,420 | ₩78,541 | ₩76,486 | ₩77,514 | +0.12% | 59.4만 |
| 2026.10.07 | ₩78,074 | ₩78,328 | ₩77,086 | ₩77,393 | -0.87% | 45만 |
| 2026.10.06 | ₩78,528 | ₩79,329 | ₩77,300 | ₩77,660 | -1.10% | 50.1만 |
| 2026.10.05 | ₩80,103 | ₩80,157 | ₩77,634 | ₩78,007 | -2.62% | 72.3만 |
| 2026.10.02 | ₩80,210 | ₩81,678 | ₩80,130 | ₩80,263 | +0.07% | 47.2만 |
| 2026.10.01 | ₩81,718 | ₩81,718 | ₩79,689 | ₩80,357 | -1.67% | 57.8만 |
| 2026.09.30 | ₩82,693 | ₩83,013 | ₩81,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,266 |
| -0.52% |
| 63.1만 |
| 2026.09.29 | ₩81,371 | ₩82,359 | ₩80,757 | ₩82,292 | +1.13% | 37.4만 |
|---|
| 2026.09.28 | ₩82,759 | ₩83,187 | ₩81,318 | ₩81,919 | -1.02% | 30.1만 |
|---|
| 2026.09.25 | ₩82,786 | ₩83,200 | ₩81,972 | ₩83,120 | +0.40% | 43.3만 |
|---|
| 2026.09.24 | ₩83,454 | ₩83,867 | ₩82,853 | ₩83,000 | -0.54% | 35.7만 |
|---|
| 2026.09.23 | ₩83,921 | ₩84,468 | ₩82,252 | ₩83,026 | -1.07% | 48.4만 |
|---|
| 2026.09.22 | ₩83,574 | ₩84,655 | ₩82,826 | ₩83,988 | +0.50% | 46.3만 |
|---|
| 2026.09.21 | ₩83,547 | ₩84,428 | ₩83,307 | ₩83,574 | +0.03% | 42.4만 |
|---|
| 2026.09.18 | ₩83,694 | ₩84,081 | ₩82,266 | ₩83,654 | -0.05% | 166.9만 |
|---|
| 2026.09.17 | ₩84,094 | ₩84,642 | ₩83,547 | ₩84,201 | +0.13% | 30.2만 |
|---|
| 2026.09.16 | ₩83,387 | ₩84,708 | ₩83,387 | ₩84,281 | +1.07% | 32.4만 |
|---|
| 2026.09.15 | ₩83,267 | ₩83,961 | ₩82,573 | ₩83,387 | +0.14% | 40.5만 |
|---|
| 2026.09.14 | ₩84,455 | ₩84,815 | ₩82,773 | ₩83,267 | -1.41% | 35.8만 |
|---|
| 2026.09.11 | ₩84,935 | ₩85,229 | ₩82,866 | ₩83,640 | -1.52% | 42.9만 |
|---|
| 2026.09.10 | ₩86,257 | ₩86,417 | ₩83,974 | ₩84,134 | -2.46% | 47.9만 |
|---|
| 2026.09.09 | ₩86,430 | ₩86,751 | ₩85,055 | ₩85,816 | -0.71% | 32.1만 |
|---|
| 2026.09.08 | ₩85,830 | ₩86,964 | ₩85,442 | ₩86,510 | +0.79% | 33.3만 |
|---|
| 2026.09.04 | ₩85,336 | ₩87,018 | ₩85,336 | ₩85,856 | +0.61% | 37.2만 |
|---|
| 2026.09.03 | ₩85,376 | ₩86,978 | ₩85,042 | ₩86,177 | +0.94% | 47.4만 |
|---|
| 2026.09.02 | ₩84,762 | ₩84,922 | ₩83,147 | ₩84,695 | -0.08% | 51.4만 |
|---|
| 2026.09.01 | ₩84,895 | ₩85,362 | ₩83,988 | ₩85,162 | +0.31% | 37.6만 |
|---|
| 2026.08.31 | ₩84,281 | ₩85,095 | ₩83,574 | ₩84,588 | +0.36% | 45.2만 |
|---|
| 2026.08.28 | ₩84,575 | ₩85,135 | ₩83,867 | ₩84,828 | +0.30% | 41.5만 |
|---|
| 2026.08.27 | ₩83,961 | ₩84,428 | ₩82,933 | ₩84,228 | +0.32% | 33.2만 |
|---|
| 2026.08.26 | ₩85,442 | ₩85,643 | ₩84,521 | ₩85,002 | -0.52% | 25.2만 |
|---|
| 2026.08.25 | ₩85,803 | ₩86,137 | ₩84,962 | ₩85,282 | -0.61% | 25.1만 |
|---|
| 2026.08.24 | ₩84,735 | ₩86,177 | ₩84,108 | ₩86,083 | +1.59% | 31.1만 |
|---|
| 2026.08.21 | ₩86,003 | ₩86,003 | ₩84,642 | ₩84,735 | -1.47% | 23.9만 |
|---|
| 2026.08.20 | ₩84,134 | ₩86,163 | ₩83,854 | ₩85,763 | +1.94% | 26.7만 |
|---|
| 2026.08.19 | ₩84,842 | ₩85,296 | ₩83,921 | ₩84,802 | -0.05% | 36.2만 |
|---|
| 2026.08.18 | ₩85,576 | ₩85,629 | ₩84,375 | ₩84,495 | -1.26% | 33.6만 |
|---|
| 2026.08.17 | ₩84,415 | ₩84,949 | ₩83,320 | ₩84,375 | -0.05% | 40만 |
|---|
| 2026.08.14 | ₩84,815 | ₩85,349 | ₩84,228 | ₩85,229 | +0.49% | 21.3만 |
|---|
| 2026.08.13 | ₩83,787 | ₩84,655 | ₩83,774 | ₩84,481 | +0.83% | 22.5만 |
|---|
| 2026.08.12 | ₩83,000 | ₩83,841 | ₩82,800 | ₩83,520 | +0.63% | 29.8만 |
|---|
| 2026.08.11 | ₩81,838 | ₩83,333 | ₩81,438 | ₩83,133 | +1.58% | 37.3만 |
|---|
| 2026.08.10 | ₩82,466 | ₩82,679 | ₩80,931 | ₩81,758 | -0.86% | 36.1만 |
|---|
| 2026.08.07 | ₩82,359 | ₩83,854 | ₩81,358 | ₩83,640 | +1.56% | 28.2만 |
|---|
| 2026.08.06 | ₩83,120 | ₩83,360 | ₩81,692 | ₩82,466 | -0.79% | 41.1만 |
|---|
| 2026.08.05 | ₩82,920 | ₩82,920 | ₩81,758 | ₩82,506 | -0.50% | 46.8만 |
|---|
| 2026.08.04 | ₩80,904 | ₩83,400 | ₩80,223 | ₩83,026 | +2.62% | 40.6만 |
|---|
| 2026.08.03 | ₩82,506 | ₩83,961 | ₩81,518 | ₩81,531 | -1.18% | 47.7만 |
|---|
| 2026.07.31 | ₩83,000 | ₩83,187 | ₩81,545 | ₩81,865 | -1.37% | 31.2만 |
|---|
| 2026.07.30 | ₩84,962 | ₩84,962 | ₩82,386 | ₩82,719 | -2.64% | 43.5만 |
|---|
| 2026.07.29 | ₩85,896 | ₩86,857 | ₩84,001 | ₩85,109 | -0.92% | 54.7만 |
|---|
| 2026.07.28 | ₩84,535 | ₩89,554 | ₩84,535 | ₩85,763 | +1.45% | 83.5만 |
|---|
| 2026.07.27 | ₩85,616 | ₩85,669 | ₩84,308 | ₩84,762 | -1.00% | 39.2만 |
|---|
| 2026.07.24 | ₩85,723 | ₩86,283 | ₩85,149 | ₩85,216 | -0.59% | 35.4만 |
|---|
| 2026.07.23 | ₩84,788 | ₩85,816 | ₩84,401 | ₩85,322 | +0.63% | 39만 |
|---|
| 2026.07.22 | ₩85,456 | ₩85,910 | ₩85,082 | ₩85,336 | -0.14% | 31.9만 |
|---|
| 2026.07.21 | ₩85,603 | ₩86,283 | ₩84,668 | ₩85,456 | -0.17% | 69.9만 |
|---|
| 2026.07.20 | ₩86,764 | ₩88,166 | ₩85,936 | ₩86,123 | -0.74% | 44.3만 |
|---|
| 2026.07.17 | ₩87,018 | ₩87,511 | ₩85,856 | ₩87,338 | +0.37% | 65.7만 |
|---|
| 2026.07.16 | ₩84,094 | ₩86,163 | ₩84,041 | ₩85,950 | +2.21% | 71.9만 |
|---|
| 2026.07.15 | ₩84,014 | ₩84,909 | ₩83,173 | ₩83,627 | -0.46% | 49.4만 |
|---|
| 2026.07.14 | ₩83,387 | ₩84,348 | ₩82,719 | ₩84,014 | +0.75% | 55만 |
|---|
| 2026.07.13 | ₩82,586 | ₩83,494 | ₩82,319 | ₩83,387 | +0.97% | 109.4만 |
|---|
| 2026.07.10 | ₩81,825 | ₩83,026 | ₩81,825 | ₩82,052 | +0.28% | 31.7만 |
|---|
| 2026.07.09 | ₩82,012 | ₩82,546 | ₩80,811 | ₩82,039 | +0.03% | 47.9만 |
|---|
| 2026.07.08 | ₩82,706 | ₩82,759 | ₩81,785 | ₩81,865 | -1.02% | 35만 |
|---|
| 2026.07.07 | ₩82,759 | ₩84,468 | ₩82,212 | ₩82,452 | -0.37% | 29.4만 |
|---|
| 2026.07.06 | ₩83,133 | ₩83,133 | ₩81,585 | ₩81,705 | -1.72% | 47.1만 |
|---|
| 2026.07.02 | ₩81,585 | ₩83,667 | ₩81,585 | ₩83,320 | +2.13% | 52.6만 |
|---|
| 2026.07.01 | ₩81,665 | ₩82,479 | ₩80,397 | ₩81,078 | -0.72% | 70.2만 |
|---|
| 2026.06.30 | ₩81,291 | ₩82,226 | ₩80,704 | ₩81,118 | -0.21% | 49.5만 |
|---|
| 2026.06.29 | ₩81,171 | ₩81,531 | ₩80,010 | ₩81,438 | +0.33% | 45.8만 |
|---|
| 2026.06.26 | ₩80,424 | ₩81,291 | ₩79,209 | ₩81,011 | +0.73% | 123.2만 |
|---|
| 2026.06.25 | ₩79,062 | ₩80,610 | ₩77,220 | ₩79,850 | +1.00% | 42.8만 |
|---|
| 2026.06.24 | ₩77,020 | ₩79,035 | ₩76,900 | ₩78,982 | +2.55% | 42.3만 |
|---|
| 2026.06.23 | ₩76,406 | ₩77,327 | ₩76,219 | ₩76,806 | +0.52% | 34.3만 |
|---|
| 2026.06.22 | ₩75,605 | ₩76,419 | ₩75,351 | ₩75,685 | +0.11% | 40만 |
|---|
| 2026.06.18 | ₩75,805 | ₩76,205 | ₩74,977 | ₩75,672 | -0.18% | 79.2만 |
|---|
| 2026.06.17 | ₩75,832 | ₩76,673 | ₩74,750 | ₩75,311 | -0.69% | 36.6만 |
|---|
| 2026.06.16 | ₩76,686 | ₩77,367 | ₩76,059 | ₩76,419 | -0.35% | 47.1만 |
|---|
| 2026.06.15 | ₩76,005 | ₩76,526 | ₩74,804 | ₩76,352 | +0.46% | 37.1만 |
|---|
| 2026.06.12 | ₩75,605 | ₩76,566 | ₩75,605 | ₩76,165 | +0.74% | 26.4만 |
|---|
| 2026.06.11 | ₩78,061 | ₩78,061 | ₩75,405 | ₩75,605 | -3.15% | 48.4만 |
|---|
| 2026.06.10 | ₩77,660 | ₩78,928 | ₩76,993 | ₩77,086 | -0.74% | 60.6만 |
|---|
| 2026.06.09 | ₩75,151 | ₩78,114 | ₩74,750 | ₩76,940 | +2.38% | 42.7만 |
|---|
| 2026.06.08 | ₩76,112 | ₩76,846 | ₩74,977 | ₩75,004 | -1.46% | 33.3만 |
|---|
| 2026.06.05 | ₩76,125 | ₩77,580 | ₩75,525 | ₩76,659 | +0.70% | 29.8만 |
|---|
| 2026.06.04 | ₩75,618 | ₩76,152 | ₩74,844 | ₩75,485 | -0.18% | 35만 |
|---|
| 2026.06.03 | ₩76,699 | ₩77,006 | ₩74,831 | ₩74,884 | -2.37% | 43.3만 |
|---|
| 2026.06.02 | ₩75,925 | ₩77,300 | ₩75,872 | ₩76,953 | +1.35% | 46.4만 |
|---|
| 2026.06.01 | ₩76,886 | ₩76,886 | ₩75,418 | ₩76,032 | -1.11% | 33.3만 |
|---|
| 2026.05.29 | ₩76,045 | ₩77,313 | ₩75,365 | ₩77,193 | +1.51% | 56.5만 |
|---|
| 2026.05.28 | ₩77,180 | ₩77,941 | ₩76,232 | ₩76,432 | -0.97% | 41.1만 |
|---|
| 2026.05.27 | ₩76,913 | ₩78,048 | ₩76,886 | ₩77,407 | +0.64% | 40만 |
|---|
| 2026.05.26 | ₩77,594 | ₩77,821 | ₩76,539 | ₩76,913 | -0.88% | 36.7만 |
|---|
| 2026.05.22 | ₩76,940 | ₩77,781 | ₩76,179 | ₩77,594 | +0.85% | 38.1만 |
|---|
| 2026.05.21 | ₩76,205 | ₩77,020 | ₩75,525 | ₩76,860 | +0.86% | 43.8만 |
|---|
| 2026.05.20 | ₩75,218 | ₩76,366 | ₩74,577 | ₩75,965 | +0.99% | 67.4만 |
|---|
| 2026.05.19 | ₩75,431 | ₩76,566 | ₩74,924 | ₩75,218 | -0.28% | 61.6만 |
|---|
| 2026.05.18 | ₩74,417 | ₩75,818 | ₩74,163 | ₩75,431 | +1.36% | 44.1만 |
|---|
| 2026.05.15 | ₩74,564 | ₩75,258 | ₩73,522 | ₩73,736 | -1.11% | 36.3만 |
|---|
| 2026.05.14 | ₩75,992 | ₩76,833 | ₩74,110 | ₩74,564 | -1.88% | 50.3만 |
|---|
| 2026.05.13 | ₩75,832 | ₩76,112 | ₩74,630 | ₩75,445 | -0.51% | 49.5만 |
|---|
| 2026.05.12 | ₩76,205 | ₩77,313 | ₩75,365 | ₩76,432 | +0.30% | 39.8만 |
|---|
| 2026.05.11 | ₩77,046 | ₩77,153 | ₩76,019 | ₩76,606 | -0.57% | 37.1만 |
|---|
| 2026.05.08 | ₩76,873 | ₩78,141 | ₩76,005 | ₩77,380 | +0.66% | 64.3만 |
|---|
| 2026.05.07 | ₩76,165 | ₩77,460 | ₩75,445 | ₩76,299 | +0.18% | 43.5만 |
|---|
| 2026.05.06 | ₩77,300 | ₩77,474 | ₩75,565 | ₩76,886 | -0.54% | 42.8만 |
|---|
| 2026.05.05 | ₩76,966 | ₩78,061 | ₩76,459 | ₩77,393 | +0.55% | 37.9만 |
|---|
| 2026.05.04 | ₩75,738 | ₩77,287 | ₩75,338 | ₩76,512 | +1.02% | 36.5만 |
|---|
| 2026.05.01 | ₩75,818 | ₩76,392 | ₩74,777 | ₩75,725 | -0.12% | 73만 |
|---|
| 2026.04.30 | ₩77,340 | ₩78,048 | ₩74,510 | ₩75,004 | -3.02% | 66.3만 |
|---|
| 2026.04.29 | ₩79,756 | ₩80,757 | ₩76,659 | ₩76,980 | -3.48% | 57.1만 |
|---|
| 2026.04.28 | ₩80,090 | ₩80,917 | ₩79,022 | ₩79,102 | -1.23% | 41.4만 |
|---|
| 2026.04.27 | ₩79,756 | ₩80,383 | ₩78,755 | ₩79,502 | -0.32% | 41.8만 |
|---|
| 2026.04.24 | ₩81,665 | ₩82,052 | ₩79,249 | ₩79,716 | -2.39% | 149만 |
|---|
| 2026.04.23 | ₩80,757 | ₩82,586 | ₩79,863 | ₩81,838 | +1.34% | 43.2만 |
|---|
| 2026.04.22 | ₩79,436 | ₩81,385 | ₩78,995 | ₩80,143 | +0.89% | 64.2만 |
|---|
| 2026.04.21 | ₩80,303 | ₩80,624 | ₩78,768 | ₩79,155 | -1.43% | 60.4만 |
|---|
| 2026.04.20 | ₩78,608 | ₩80,997 | ₩78,101 | ₩80,303 | +2.16% | 82.8만 |
|---|
| 2026.04.17 | ₩77,126 | ₩77,941 | ₩76,205 | ₩77,487 | +0.47% | 105.4만 |
|---|
| 2026.04.16 | ₩77,020 | ₩79,369 | ₩77,020 | ₩79,316 | +2.98% | 68.1만 |
|---|
| 2026.04.15 | ₩77,634 | ₩77,954 | ₩76,072 | ₩77,714 | +0.10% | 51.1만 |
|---|
| 2026.04.14 | ₩77,967 | ₩78,141 | ₩76,112 | ₩77,554 | -0.53% | 64만 |
|---|
| 2026.04.13 | ₩79,516 | ₩79,649 | ₩75,872 | ₩77,700 | -2.28% | 80.9만 |
|---|
| 2026.04.10 | ₩79,850 | ₩80,330 | ₩79,449 | ₩79,649 | -0.25% | 26.8만 |
|---|
| 2026.04.09 | ₩77,460 | ₩79,916 | ₩77,433 | ₩79,903 | +3.15% | 52.7만 |
|---|
| 2026.04.08 | ₩78,928 | ₩78,928 | ₩77,020 | ₩77,687 | -1.57% | 56.9만 |
|---|
| 2026.04.07 | ₩78,501 | ₩79,436 | ₩78,341 | ₩78,448 | -0.07% | 49.1만 |
|---|
| 2026.04.06 | ₩78,875 | ₩79,102 | ₩78,208 | ₩78,448 | -0.54% | 85만 |
|---|
| 2026.04.02 | ₩78,648 | ₩79,676 | ₩77,901 | ₩78,995 | +0.44% | 53.5만 |
|---|
| 2026.04.01 | ₩77,981 | ₩78,555 | ₩77,193 | ₩78,007 | +0.03% | 59.8만 |
|---|
| 2026.03.31 | ₩79,142 | ₩79,276 | ₩77,167 | ₩78,314 | -1.05% | 101.9만 |
|---|
| 2026.03.30 | ₩78,034 | ₩78,755 | ₩77,407 | ₩78,715 | +0.87% | 57만 |
|---|
| 2026.03.27 | ₩77,073 | ₩77,981 | ₩76,953 | ₩77,380 | +0.40% | 55.9만 |
|---|
| 2026.03.26 | ₩75,979 | ₩77,714 | ₩75,725 | ₩77,300 | +1.74% | 55.4만 |
|---|
| 2026.03.25 | ₩75,658 | ₩76,993 | ₩74,644 | ₩75,712 | +0.07% | 52.8만 |
|---|
| 2026.03.24 | ₩75,244 | ₩77,300 | ₩74,750 | ₩75,351 | +0.14% | 37.9만 |
|---|
| 2026.03.23 | ₩75,525 | ₩76,539 | ₩74,777 | ₩75,431 | -0.12% | 47만 |
|---|
| 2026.03.20 | ₩75,738 | ₩76,085 | ₩74,337 | ₩75,151 | -0.78% | 168.2만 |
|---|
| 2026.03.19 | ₩75,565 | ₩76,219 | ₩74,590 | ₩75,391 | -0.23% | 49.4만 |
|---|
| 2026.03.18 | ₩77,046 | ₩77,741 | ₩75,765 | ₩76,085 | -1.25% | 34.2만 |
|---|
| 2026.03.17 | ₩78,755 | ₩78,755 | ₩77,100 | ₩77,500 | -1.59% | 39.1만 |
|---|
| 2026.03.16 | ₩78,608 | ₩78,608 | ₩77,487 | ₩78,328 | -0.36% | 41.1만 |
|---|
| 2026.03.13 | ₩78,288 | ₩78,742 | ₩77,300 | ₩78,662 | +0.48% | 39.7만 |
|---|
| 2026.03.12 | ₩74,697 | ₩77,941 | ₩73,255 | ₩76,566 | +2.50% | 35.9만 |
|---|
| 2026.03.11 | ₩76,245 | ₩77,247 | ₩74,484 | ₩74,977 | -1.66% | 91.5만 |
|---|
| 2026.03.10 | ₩77,273 | ₩78,007 | ₩76,072 | ₩76,472 | -1.04% | 56.7만 |
|---|
| 2026.03.09 | ₩77,580 | ₩78,662 | ₩76,085 | ₩78,181 | +0.77% | 63.1만 |
|---|
| 2026.03.06 | ₩74,617 | ₩78,007 | ₩74,297 | ₩77,700 | +4.13% | 60.7만 |
|---|
| 2026.03.05 | ₩76,032 | ₩76,913 | ₩74,897 | ₩75,418 | -0.81% | 75.2만 |
|---|
| 2026.03.04 | ₩75,365 | ₩78,021 | ₩74,951 | ₩77,287 | +2.55% | 275.1만 |
|---|
| 2026.03.03 | ₩73,603 | ₩76,085 | ₩72,014 | ₩75,538 | +2.63% | 272.9만 |
|---|
| 2026.03.02 | ₩71,267 | ₩73,416 | ₩71,267 | ₩72,628 | +1.91% | 26.9만 |
|---|
| 2026.02.27 | ₩72,161 | ₩73,656 | ₩71,493 | ₩71,801 | -0.50% | 52.1만 |
|---|
| 2026.02.26 | ₩72,762 | ₩74,430 | ₩70,626 | ₩72,081 | -0.94% | 48.6만 |
|---|
| 2026.02.25 | ₩73,095 | ₩73,963 | ₩71,707 | ₩73,656 | +0.77% | 36.2만 |
|---|
| 2026.02.24 | ₩74,177 | ₩74,203 | ₩72,735 | ₩73,202 | -1.31% | 36만 |
|---|
| 2026.02.23 | ₩73,963 | ₩74,390 | ₩72,588 | ₩73,683 | -0.38% | 28.5만 |
|---|
| 2026.02.20 | ₩74,150 | ₩74,537 | ₩72,948 | ₩73,669 | -0.65% | 23.7만 |
|---|
| 2026.02.19 | ₩72,908 | ₩74,310 | ₩72,094 | ₩73,522 | +0.84% | 41.1만 |
|---|
| 2026.02.18 | ₩72,722 | ₩73,736 | ₩71,974 | ₩72,828 | +0.15% | 36.3만 |
|---|
| 2026.02.17 | ₩73,616 | ₩74,430 | ₩72,508 | ₩72,775 | -1.14% | 25.3만 |
|---|
| 2026.02.13 | ₩71,587 | ₩73,416 | ₩71,413 | ₩73,269 | +2.35% | 25.5만 |
|---|
| 2026.02.12 | ₩70,079 | ₩71,947 | ₩69,852 | ₩71,280 | +1.71% | 21.7만 |
|---|
| 2026.02.11 | ₩69,732 | ₩70,225 | ₩69,331 | ₩69,384 | -0.50% | 18.1만 |
|---|
| 2026.02.10 | ₩68,263 | ₩70,346 | ₩67,956 | ₩69,705 | +2.11% | 20만 |
|---|
| 2026.02.09 | ₩69,091 | ₩69,091 | ₩67,943 | ₩68,463 | -0.91% | 20.7만 |
|---|
| 2026.02.06 | ₩71,720 | ₩72,001 | ₩69,611 | ₩69,905 | -2.53% | 27.7만 |
|---|
| 2026.02.05 | ₩71,026 | ₩71,974 | ₩70,973 | ₩71,547 | +0.73% | 23.2만 |
|---|
| 2026.02.04 | ₩70,879 | ₩71,320 | ₩70,039 | ₩70,626 | -0.36% | 26.4만 |
|---|
| 2026.02.03 | ₩70,439 | ₩71,293 | ₩69,918 | ₩70,346 | -0.13% | 28.1만 |
|---|
| 2026.02.02 | ₩70,052 | ₩70,426 | ₩68,944 | ₩70,092 | +0.06% | 33.7만 |
|---|
| 2026.01.30 | ₩69,571 | ₩69,772 | ₩68,237 | ₩69,465 | -0.15% | 31.6만 |
|---|
| 2026.01.29 | ₩68,624 | ₩69,611 | ₩68,250 | ₩69,291 | +0.97% | 27.3만 |
|---|
| 2026.01.28 | ₩70,279 | ₩70,439 | ₩68,063 | ₩68,423 | -2.64% | 45.4만 |
|---|
| 2026.01.27 | ₩70,372 | ₩71,173 | ₩69,478 | ₩69,932 | -0.63% | 19.7만 |
|---|
| 2026.01.26 | ₩70,866 | ₩71,947 | ₩70,332 | ₩70,372 | -0.70% | 20.3만 |
|---|
| 2026.01.23 | ₩70,105 | ₩70,372 | ₩69,371 | ₩69,852 | -0.36% | 21.9만 |
|---|
| 2026.01.22 | ₩70,532 | ₩70,719 | ₩69,865 | ₩70,185 | -0.49% | 22.7만 |
|---|
| 2026.01.21 | ₩70,372 | ₩71,600 | ₩70,105 | ₩70,532 | +0.23% | 20.7만 |
|---|
| 2026.01.20 | ₩71,133 | ₩71,413 | ₩69,678 | ₩70,305 | -1.16% | 27.1만 |
|---|
| 2026.01.16 | ₩72,148 | ₩72,468 | ₩71,227 | ₩71,560 | -0.81% | 71.4만 |
|---|
| 2026.01.15 | ₩71,627 | ₩73,122 | ₩71,627 | ₩72,121 | +0.69% | 46.5만 |
|---|
| 2026.01.14 | ₩69,665 | ₩71,987 | ₩69,465 | ₩71,747 | +2.99% | 40.4만 |
|---|
| 2026.01.13 | ₩69,158 | ₩69,585 | ₩68,370 | ₩69,558 | +0.58% | 33.7만 |
|---|
| 2026.01.12 | ₩69,037 | ₩70,265 | ₩68,223 | ₩69,158 | +0.17% | 33.1만 |
|---|
| 2026.01.09 | ₩68,050 | ₩69,037 | ₩67,916 | ₩68,864 | +1.20% | 29.4만 |
|---|
| 2026.01.08 | ₩66,955 | ₩68,423 | ₩66,955 | ₩67,436 | +0.72% | 29.9만 |
|---|
| 2026.01.07 | ₩67,796 | ₩67,823 | ₩66,074 | ₩67,436 | -0.53% | 30만 |
|---|
| 2026.01.06 | ₩66,421 | ₩67,809 | ₩66,074 | ₩67,609 | +1.79% | 35만 |
|---|
| 2026.01.05 | ₩65,420 | ₩66,955 | ₩65,073 | ₩66,555 | +1.73% | 48만 |
|---|
| 2026.01.02 | ₩65,126 | ₩65,954 | ₩64,499 | ₩65,740 | +0.94% | 28.5만 |
|---|
| 2025.12.31 | ₩66,087 | ₩66,087 | ₩65,327 | ₩65,393 | -1.05% | 19.7만 |
|---|
| 2025.12.30 | ₩65,300 | ₩66,968 | ₩65,020 | ₩65,754 | +0.70% | 37.3만 |
|---|
| 2025.12.29 | ₩65,380 | ₩65,714 | ₩64,939 | ₩65,260 | -0.18% | 23.9만 |
|---|
| 2025.12.26 | ₩66,127 | ₩66,394 | ₩64,913 | ₩65,180 | -1.43% | 26만 |
|---|
| 2025.12.24 | ₩65,981 | ₩66,461 | ₩65,407 | ₩65,941 | -0.06% | 13.8만 |
|---|
| 2025.12.23 | ₩66,501 | ₩66,608 | ₩65,780 | ₩66,007 | -0.74% | 32.6만 |
|---|
| 2025.12.22 | ₩65,113 | ₩66,808 | ₩65,020 | ₩66,475 | +2.09% | 39.2만 |
|---|
| 2025.12.19 | ₩66,848 | ₩67,315 | ₩64,966 | ₩65,340 | -2.26% | 121.8만 |
|---|
| 2025.12.18 | ₩66,795 | ₩67,222 | ₩66,301 | ₩66,675 | -0.18% | 40만 |
|---|
| 2025.12.17 | ₩65,620 | ₩67,289 | ₩65,620 | ₩66,808 | +1.81% | 32.1만 |
|---|
| 2025.12.16 | ₩65,273 | ₩66,034 | ₩64,859 | ₩65,887 | +0.94% | 37.1만 |
|---|
| 2025.12.15 | ₩65,473 | ₩66,181 | ₩63,872 | ₩65,233 | -0.37% | 31.8만 |
|---|
| 2025.12.12 | ₩64,366 | ₩65,660 | ₩64,366 | ₩65,473 | +1.72% | 23.9만 |
|---|
| 2025.12.11 | ₩64,446 | ₩65,313 | ₩64,058 | ₩64,686 | +0.37% | 41만 |
|---|
| 2025.12.10 | ₩62,470 | ₩64,459 | ₩62,256 | ₩64,005 | +2.46% | 66.8만 |
|---|
| 2025.12.09 | ₩62,283 | ₩63,511 | ₩61,923 | ₩62,176 | -0.17% | 33.9만 |
|---|
| 2025.12.08 | ₩63,965 | ₩64,085 | ₩61,829 | ₩62,190 | -2.78% | 37.6만 |
|---|
| 2025.12.05 | ₩63,551 | ₩64,272 | ₩62,790 | ₩63,952 | +0.63% | 58.5만 |
|---|
| 2025.12.04 | ₩63,191 | ₩64,632 | ₩63,191 | ₩63,431 | +0.38% | 57.1만 |
|---|
| 2025.12.03 | ₩63,137 | ₩64,205 | ₩62,937 | ₩64,072 | +1.48% | 53.5만 |
|---|
| 2025.12.02 | ₩62,323 | ₩63,872 | ₩61,896 | ₩63,338 | +1.63% | 42.3만 |
|---|
| 2025.12.01 | ₩61,896 | ₩62,870 | ₩61,375 | ₩62,550 | +1.06% | 42.2만 |
|---|
| 2025.11.28 | ₩62,070 | ₩62,230 | ₩61,229 | ₩61,976 | -0.15% | 21.6만 |
|---|
| 2025.11.26 | ₩61,242 | ₩62,470 | ₩61,095 | ₩61,909 | +1.09% | 125.6만 |
|---|
| 2025.11.25 | ₩60,441 | ₩61,736 | ₩60,401 | ₩61,482 | +1.72% | 46.5만 |
|---|
| 2025.11.24 | ₩59,707 | ₩60,308 | ₩58,946 | ₩60,041 | +0.56% | 56.2만 |
|---|
| 2025.11.21 | ₩59,600 | ₩60,361 | ₩58,399 | ₩59,720 | +0.20% | 52.1만 |
|---|
| 2025.11.20 | ₩60,054 | ₩60,802 | ₩59,080 | ₩59,347 | -1.18% | 36.2만 |
|---|
| 2025.11.19 | ₩61,309 | ₩61,322 | ₩59,226 | ₩59,320 | -3.24% | 39.1만 |
|---|
| 2025.11.18 | ₩62,951 | ₩63,044 | ₩61,149 | ₩61,362 | -2.52% | 20.9만 |
|---|
| 2025.11.17 | ₩63,218 | ₩63,818 | ₩62,737 | ₩62,844 | -0.59% | 18.9만 |
|---|
| 2025.11.14 | ₩63,565 | ₩63,685 | ₩62,443 | ₩63,218 | -0.55% | 18.1만 |
|---|
| 2025.11.13 | ₩62,537 | ₩63,511 | ₩62,070 | ₩63,324 | +1.26% | 17만 |
|---|
| 2025.11.12 | ₩62,550 | ₩63,057 | ₩61,923 | ₩62,750 | +0.32% | 39.8만 |
|---|
| 2025.11.11 | ₩63,151 | ₩63,458 | ₩62,377 | ₩62,817 | -0.53% | 16.7만 |
|---|
| 2025.11.10 | ₩62,857 | ₩62,857 | ₩61,669 | ₩62,283 | -0.91% | 17.9만 |
|---|
| 2025.11.07 | ₩63,511 | ₩64,058 | ₩62,937 | ₩63,631 | +0.19% | 23.8만 |
|---|
| 2025.11.06 | ₩63,137 | ₩63,965 | ₩62,670 | ₩63,137 | 0.00% | 21.8만 |
|---|
| 2025.11.05 | ₩64,686 | ₩65,046 | ₩63,178 | ₩63,178 | -2.33% | 31만 |
|---|
| 2025.11.04 | ₩62,056 | ₩63,738 | ₩61,829 | ₩63,444 | +2.24% | 33.1만 |
|---|
| 2025.11.03 | ₩62,363 | ₩62,363 | ₩60,067 | ₩61,669 | -1.11% | 31.4만 |
|---|
| 2025.10.31 | ₩60,935 | ₩62,043 | ₩60,521 | ₩61,736 | +1.31% | 37.6만 |
|---|
| 2025.10.30 | ₩62,310 | ₩63,578 | ₩61,002 | ₩61,589 | -1.16% | 49.9만 |
|---|
| 2025.10.29 | ₩65,407 | ₩65,407 | ₩61,736 | ₩62,190 | -4.92% | 56.9만 |
|---|
| 2025.10.28 | ₩65,941 | ₩66,408 | ₩63,671 | ₩65,807 | -0.20% | 56.3만 |
|---|
| 2025.10.27 | ₩67,329 | ₩68,343 | ₩66,742 | ₩68,156 | +1.23% | 30.9만 |
|---|
| 2025.10.24 | ₩67,796 | ₩68,076 | ₩67,289 | ₩67,649 | -0.22% | 17.3만 |
|---|
| 2025.10.23 | ₩67,302 | ₩67,809 | ₩66,234 | ₩67,729 | +0.63% | 36.1만 |
|---|
| 2025.10.22 | ₩67,502 | ₩68,290 | ₩66,608 | ₩67,169 | -0.49% | 26.9만 |
|---|
| 2025.10.21 | ₩68,196 | ₩68,196 | ₩66,701 | ₩67,889 | -0.45% | 33.3만 |
|---|
| 2025.10.20 | ₩67,062 | ₩68,530 | ₩65,901 | ₩68,210 | +1.71% | 24.6만 |
|---|
| 2025.10.17 | ₩66,728 | ₩67,436 | ₩66,715 | ₩67,049 | +0.48% | 38.3만 |
|---|
| 2025.10.16 | ₩65,447 | ₩66,742 | ₩65,340 | ₩66,701 | +1.92% | 36.3만 |
|---|
| 2025.10.15 | ₩63,618 | ₩65,273 | ₩63,618 | ₩65,193 | +2.48% | 33.1만 |
|---|
| 2025.10.14 | ₩63,738 | ₩65,113 | ₩63,738 | ₩63,858 | +0.19% | 34.3만 |
|---|
| 2025.10.13 | ₩65,287 | ₩65,327 | ₩63,591 | ₩63,805 | -2.27% | 18.4만 |
|---|
| 2025.10.10 | ₩64,713 | ₩65,433 | ₩64,539 | ₩65,046 | +0.52% | 20.2만 |
|---|