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 | ₩77,282 | ₩78,563 | ₩76,495 | ₩78,056 | +1.00% | 38.6만 |
| 2026.10.08 | ₩77,416 | ₩78,537 | ₩76,481 | ₩77,509 | +0.12% | 59.4만 |
| 2026.10.07 | ₩78,070 | ₩78,323 | ₩77,082 | ₩77,389 | -0.87% | 45만 |
| 2026.10.06 | ₩78,523 | ₩79,324 | ₩77,295 | ₩77,656 | -1.10% | 50.1만 |
| 2026.10.05 | ₩80,098 | ₩80,152 | ₩77,629 | ₩78,003 | -2.62% | 72.3만 |
| 2026.10.02 | ₩80,205 | ₩81,673 | ₩80,125 | ₩80,259 | +0.07% | 47.2만 |
| 2026.10.01 | ₩81,713 | ₩81,713 | ₩79,685 | ₩80,352 | -1.67% | 57.8만 |
| 2026.09.30 | ₩82,688 | ₩83,008 | ₩81,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,261 |
| -0.52% |
| 63.1만 |
| 2026.09.29 | ₩81,366 | ₩82,354 | ₩80,752 | ₩82,287 | +1.13% | 37.4만 |
|---|
| 2026.09.28 | ₩82,755 | ₩83,182 | ₩81,313 | ₩81,914 | -1.02% | 30.1만 |
|---|
| 2026.09.25 | ₩82,781 | ₩83,195 | ₩81,967 | ₩83,115 | +0.40% | 43.3만 |
|---|
| 2026.09.24 | ₩83,449 | ₩83,862 | ₩82,848 | ₩82,995 | -0.54% | 35.7만 |
|---|
| 2026.09.23 | ₩83,916 | ₩84,463 | ₩82,247 | ₩83,021 | -1.07% | 48.4만 |
|---|
| 2026.09.22 | ₩83,569 | ₩84,650 | ₩82,821 | ₩83,982 | +0.50% | 46.3만 |
|---|
| 2026.09.21 | ₩83,542 | ₩84,423 | ₩83,302 | ₩83,569 | +0.03% | 42.4만 |
|---|
| 2026.09.18 | ₩83,689 | ₩84,076 | ₩82,261 | ₩83,649 | -0.05% | 166.9만 |
|---|
| 2026.09.17 | ₩84,089 | ₩84,636 | ₩83,542 | ₩84,196 | +0.13% | 30.2만 |
|---|
| 2026.09.16 | ₩83,382 | ₩84,703 | ₩83,382 | ₩84,276 | +1.07% | 32.4만 |
|---|
| 2026.09.15 | ₩83,262 | ₩83,956 | ₩82,568 | ₩83,382 | +0.14% | 40.5만 |
|---|
| 2026.09.14 | ₩84,450 | ₩84,810 | ₩82,768 | ₩83,262 | -1.41% | 35.8만 |
|---|
| 2026.09.11 | ₩84,930 | ₩85,224 | ₩82,861 | ₩83,635 | -1.52% | 42.9만 |
|---|
| 2026.09.10 | ₩86,252 | ₩86,412 | ₩83,969 | ₩84,129 | -2.46% | 47.9만 |
|---|
| 2026.09.09 | ₩86,425 | ₩86,745 | ₩85,050 | ₩85,811 | -0.71% | 32.1만 |
|---|
| 2026.09.08 | ₩85,824 | ₩86,959 | ₩85,437 | ₩86,505 | +0.79% | 33.3만 |
|---|
| 2026.09.04 | ₩85,331 | ₩87,012 | ₩85,331 | ₩85,851 | +0.61% | 37.2만 |
|---|
| 2026.09.03 | ₩85,371 | ₩86,972 | ₩85,037 | ₩86,171 | +0.94% | 47.4만 |
|---|
| 2026.09.02 | ₩84,757 | ₩84,917 | ₩83,142 | ₩84,690 | -0.08% | 51.4만 |
|---|
| 2026.09.01 | ₩84,890 | ₩85,357 | ₩83,982 | ₩85,157 | +0.31% | 37.6만 |
|---|
| 2026.08.31 | ₩84,276 | ₩85,090 | ₩83,569 | ₩84,583 | +0.36% | 45.2만 |
|---|
| 2026.08.28 | ₩84,570 | ₩85,130 | ₩83,862 | ₩84,823 | +0.30% | 41.5만 |
|---|
| 2026.08.27 | ₩83,956 | ₩84,423 | ₩82,928 | ₩84,223 | +0.32% | 33.2만 |
|---|
| 2026.08.26 | ₩85,437 | ₩85,638 | ₩84,516 | ₩84,997 | -0.52% | 25.2만 |
|---|
| 2026.08.25 | ₩85,798 | ₩86,131 | ₩84,957 | ₩85,277 | -0.61% | 25.1만 |
|---|
| 2026.08.24 | ₩84,730 | ₩86,171 | ₩84,103 | ₩86,078 | +1.59% | 31.1만 |
|---|
| 2026.08.21 | ₩85,998 | ₩85,998 | ₩84,636 | ₩84,730 | -1.47% | 23.9만 |
|---|
| 2026.08.20 | ₩84,129 | ₩86,158 | ₩83,849 | ₩85,758 | +1.94% | 26.7만 |
|---|
| 2026.08.19 | ₩84,837 | ₩85,291 | ₩83,916 | ₩84,797 | -0.05% | 36.2만 |
|---|
| 2026.08.18 | ₩85,571 | ₩85,624 | ₩84,370 | ₩84,490 | -1.26% | 33.6만 |
|---|
| 2026.08.17 | ₩84,410 | ₩84,943 | ₩83,315 | ₩84,370 | -0.05% | 40만 |
|---|
| 2026.08.14 | ₩84,810 | ₩85,344 | ₩84,223 | ₩85,224 | +0.49% | 21.3만 |
|---|
| 2026.08.13 | ₩83,782 | ₩84,650 | ₩83,769 | ₩84,476 | +0.83% | 22.5만 |
|---|
| 2026.08.12 | ₩82,995 | ₩83,836 | ₩82,795 | ₩83,515 | +0.63% | 29.8만 |
|---|
| 2026.08.11 | ₩81,834 | ₩83,328 | ₩81,433 | ₩83,128 | +1.58% | 37.3만 |
|---|
| 2026.08.10 | ₩82,461 | ₩82,674 | ₩80,926 | ₩81,753 | -0.86% | 36.1만 |
|---|
| 2026.08.07 | ₩82,354 | ₩83,849 | ₩81,353 | ₩83,635 | +1.56% | 28.2만 |
|---|
| 2026.08.06 | ₩83,115 | ₩83,355 | ₩81,687 | ₩82,461 | -0.79% | 41.1만 |
|---|
| 2026.08.05 | ₩82,915 | ₩82,915 | ₩81,753 | ₩82,501 | -0.50% | 46.8만 |
|---|
| 2026.08.04 | ₩80,899 | ₩83,395 | ₩80,218 | ₩83,021 | +2.62% | 40.6만 |
|---|
| 2026.08.03 | ₩82,501 | ₩83,956 | ₩81,513 | ₩81,527 | -1.18% | 47.7만 |
|---|
| 2026.07.31 | ₩82,995 | ₩83,182 | ₩81,540 | ₩81,860 | -1.37% | 31.2만 |
|---|
| 2026.07.30 | ₩84,957 | ₩84,957 | ₩82,381 | ₩82,714 | -2.64% | 43.5만 |
|---|
| 2026.07.29 | ₩85,891 | ₩86,852 | ₩83,996 | ₩85,104 | -0.92% | 54.7만 |
|---|
| 2026.07.28 | ₩84,530 | ₩89,548 | ₩84,530 | ₩85,758 | +1.45% | 83.5만 |
|---|
| 2026.07.27 | ₩85,611 | ₩85,664 | ₩84,303 | ₩84,757 | -1.00% | 39.2만 |
|---|
| 2026.07.24 | ₩85,718 | ₩86,278 | ₩85,144 | ₩85,210 | -0.59% | 35.4만 |
|---|
| 2026.07.23 | ₩84,783 | ₩85,811 | ₩84,396 | ₩85,317 | +0.63% | 39만 |
|---|
| 2026.07.22 | ₩85,451 | ₩85,905 | ₩85,077 | ₩85,331 | -0.14% | 31.9만 |
|---|
| 2026.07.21 | ₩85,598 | ₩86,278 | ₩84,663 | ₩85,451 | -0.17% | 69.9만 |
|---|
| 2026.07.20 | ₩86,759 | ₩88,160 | ₩85,931 | ₩86,118 | -0.74% | 44.3만 |
|---|
| 2026.07.17 | ₩87,012 | ₩87,506 | ₩85,851 | ₩87,333 | +0.37% | 65.7만 |
|---|
| 2026.07.16 | ₩84,089 | ₩86,158 | ₩84,036 | ₩85,945 | +2.21% | 71.9만 |
|---|
| 2026.07.15 | ₩84,009 | ₩84,903 | ₩83,168 | ₩83,622 | -0.46% | 49.4만 |
|---|
| 2026.07.14 | ₩83,382 | ₩84,343 | ₩82,714 | ₩84,009 | +0.75% | 55만 |
|---|
| 2026.07.13 | ₩82,581 | ₩83,489 | ₩82,314 | ₩83,382 | +0.97% | 109.4만 |
|---|
| 2026.07.10 | ₩81,820 | ₩83,021 | ₩81,820 | ₩82,047 | +0.28% | 31.7만 |
|---|
| 2026.07.09 | ₩82,007 | ₩82,541 | ₩80,806 | ₩82,034 | +0.03% | 47.9만 |
|---|
| 2026.07.08 | ₩82,701 | ₩82,755 | ₩81,780 | ₩81,860 | -1.02% | 35만 |
|---|
| 2026.07.07 | ₩82,755 | ₩84,463 | ₩82,207 | ₩82,448 | -0.37% | 29.4만 |
|---|
| 2026.07.06 | ₩83,128 | ₩83,128 | ₩81,580 | ₩81,700 | -1.72% | 47.1만 |
|---|
| 2026.07.02 | ₩81,580 | ₩83,662 | ₩81,580 | ₩83,315 | +2.13% | 52.6만 |
|---|
| 2026.07.01 | ₩81,660 | ₩82,474 | ₩80,392 | ₩81,073 | -0.72% | 70.2만 |
|---|
| 2026.06.30 | ₩81,286 | ₩82,221 | ₩80,699 | ₩81,113 | -0.21% | 49.5만 |
|---|
| 2026.06.29 | ₩81,166 | ₩81,527 | ₩80,005 | ₩81,433 | +0.33% | 45.8만 |
|---|
| 2026.06.26 | ₩80,419 | ₩81,286 | ₩79,204 | ₩81,006 | +0.73% | 123.2만 |
|---|
| 2026.06.25 | ₩79,057 | ₩80,606 | ₩77,215 | ₩79,845 | +1.00% | 42.8만 |
|---|
| 2026.06.24 | ₩77,015 | ₩79,031 | ₩76,895 | ₩78,977 | +2.55% | 42.3만 |
|---|
| 2026.06.23 | ₩76,401 | ₩77,322 | ₩76,214 | ₩76,802 | +0.52% | 34.3만 |
|---|
| 2026.06.22 | ₩75,600 | ₩76,414 | ₩75,347 | ₩75,680 | +0.11% | 40만 |
|---|
| 2026.06.18 | ₩75,800 | ₩76,201 | ₩74,973 | ₩75,667 | -0.18% | 79.2만 |
|---|
| 2026.06.17 | ₩75,827 | ₩76,668 | ₩74,746 | ₩75,307 | -0.69% | 36.6만 |
|---|
| 2026.06.16 | ₩76,681 | ₩77,362 | ₩76,054 | ₩76,414 | -0.35% | 47.1만 |
|---|
| 2026.06.15 | ₩76,001 | ₩76,521 | ₩74,799 | ₩76,348 | +0.46% | 37.1만 |
|---|
| 2026.06.12 | ₩75,600 | ₩76,561 | ₩75,600 | ₩76,161 | +0.74% | 26.4만 |
|---|
| 2026.06.11 | ₩78,056 | ₩78,056 | ₩75,400 | ₩75,600 | -3.15% | 48.4만 |
|---|
| 2026.06.10 | ₩77,656 | ₩78,924 | ₩76,988 | ₩77,082 | -0.74% | 60.6만 |
|---|
| 2026.06.09 | ₩75,146 | ₩78,110 | ₩74,746 | ₩76,935 | +2.38% | 42.7만 |
|---|
| 2026.06.08 | ₩76,107 | ₩76,842 | ₩74,973 | ₩75,000 | -1.46% | 33.3만 |
|---|
| 2026.06.05 | ₩76,121 | ₩77,576 | ₩75,520 | ₩76,655 | +0.70% | 29.8만 |
|---|
| 2026.06.04 | ₩75,614 | ₩76,147 | ₩74,839 | ₩75,480 | -0.18% | 35만 |
|---|
| 2026.06.03 | ₩76,695 | ₩77,002 | ₩74,826 | ₩74,879 | -2.37% | 43.3만 |
|---|
| 2026.06.02 | ₩75,921 | ₩77,295 | ₩75,867 | ₩76,948 | +1.35% | 46.4만 |
|---|
| 2026.06.01 | ₩76,882 | ₩76,882 | ₩75,413 | ₩76,027 | -1.11% | 33.3만 |
|---|
| 2026.05.29 | ₩76,041 | ₩77,309 | ₩75,360 | ₩77,189 | +1.51% | 56.5만 |
|---|
| 2026.05.28 | ₩77,175 | ₩77,936 | ₩76,228 | ₩76,428 | -0.97% | 41.1만 |
|---|
| 2026.05.27 | ₩76,908 | ₩78,043 | ₩76,882 | ₩77,402 | +0.64% | 40만 |
|---|
| 2026.05.26 | ₩77,589 | ₩77,816 | ₩76,535 | ₩76,908 | -0.88% | 36.7만 |
|---|
| 2026.05.22 | ₩76,935 | ₩77,776 | ₩76,174 | ₩77,589 | +0.85% | 38.1만 |
|---|
| 2026.05.21 | ₩76,201 | ₩77,015 | ₩75,520 | ₩76,855 | +0.86% | 43.8만 |
|---|
| 2026.05.20 | ₩75,213 | ₩76,361 | ₩74,572 | ₩75,961 | +0.99% | 67.4만 |
|---|
| 2026.05.19 | ₩75,427 | ₩76,561 | ₩74,920 | ₩75,213 | -0.28% | 61.6만 |
|---|
| 2026.05.18 | ₩74,412 | ₩75,814 | ₩74,159 | ₩75,427 | +1.36% | 44.1만 |
|---|
| 2026.05.15 | ₩74,559 | ₩75,253 | ₩73,518 | ₩73,732 | -1.11% | 36.3만 |
|---|
| 2026.05.14 | ₩75,987 | ₩76,828 | ₩74,105 | ₩74,559 | -1.88% | 50.3만 |
|---|
| 2026.05.13 | ₩75,827 | ₩76,107 | ₩74,626 | ₩75,440 | -0.51% | 49.5만 |
|---|
| 2026.05.12 | ₩76,201 | ₩77,309 | ₩75,360 | ₩76,428 | +0.30% | 39.8만 |
|---|
| 2026.05.11 | ₩77,042 | ₩77,149 | ₩76,014 | ₩76,601 | -0.57% | 37.1만 |
|---|
| 2026.05.08 | ₩76,868 | ₩78,136 | ₩76,001 | ₩77,375 | +0.66% | 64.3만 |
|---|
| 2026.05.07 | ₩76,161 | ₩77,456 | ₩75,440 | ₩76,294 | +0.18% | 43.5만 |
|---|
| 2026.05.06 | ₩77,295 | ₩77,469 | ₩75,560 | ₩76,882 | -0.54% | 42.8만 |
|---|
| 2026.05.05 | ₩76,962 | ₩78,056 | ₩76,454 | ₩77,389 | +0.55% | 37.9만 |
|---|
| 2026.05.04 | ₩75,734 | ₩77,282 | ₩75,333 | ₩76,508 | +1.02% | 36.5만 |
|---|
| 2026.05.01 | ₩75,814 | ₩76,388 | ₩74,773 | ₩75,720 | -0.12% | 73만 |
|---|
| 2026.04.30 | ₩77,335 | ₩78,043 | ₩74,506 | ₩75,000 | -3.02% | 66.3만 |
|---|
| 2026.04.29 | ₩79,751 | ₩80,752 | ₩76,655 | ₩76,975 | -3.48% | 57.1만 |
|---|
| 2026.04.28 | ₩80,085 | ₩80,913 | ₩79,017 | ₩79,097 | -1.23% | 41.4만 |
|---|
| 2026.04.27 | ₩79,751 | ₩80,379 | ₩78,750 | ₩79,498 | -0.32% | 41.8만 |
|---|
| 2026.04.24 | ₩81,660 | ₩82,047 | ₩79,244 | ₩79,711 | -2.39% | 149만 |
|---|
| 2026.04.23 | ₩80,752 | ₩82,581 | ₩79,858 | ₩81,834 | +1.34% | 43.2만 |
|---|
| 2026.04.22 | ₩79,431 | ₩81,380 | ₩78,991 | ₩80,138 | +0.89% | 64.2만 |
|---|
| 2026.04.21 | ₩80,299 | ₩80,619 | ₩78,764 | ₩79,151 | -1.43% | 60.4만 |
|---|
| 2026.04.20 | ₩78,603 | ₩80,993 | ₩78,096 | ₩80,299 | +2.16% | 82.8만 |
|---|
| 2026.04.17 | ₩77,122 | ₩77,936 | ₩76,201 | ₩77,482 | +0.47% | 105.4만 |
|---|
| 2026.04.16 | ₩77,015 | ₩79,364 | ₩77,015 | ₩79,311 | +2.98% | 68.1만 |
|---|
| 2026.04.15 | ₩77,629 | ₩77,949 | ₩76,067 | ₩77,709 | +0.10% | 51.1만 |
|---|
| 2026.04.14 | ₩77,963 | ₩78,136 | ₩76,107 | ₩77,549 | -0.53% | 64만 |
|---|
| 2026.04.13 | ₩79,511 | ₩79,645 | ₩75,867 | ₩77,696 | -2.28% | 80.9만 |
|---|
| 2026.04.10 | ₩79,845 | ₩80,325 | ₩79,444 | ₩79,645 | -0.25% | 26.8만 |
|---|
| 2026.04.09 | ₩77,456 | ₩79,911 | ₩77,429 | ₩79,898 | +3.15% | 52.7만 |
|---|
| 2026.04.08 | ₩78,924 | ₩78,924 | ₩77,015 | ₩77,682 | -1.57% | 56.9만 |
|---|
| 2026.04.07 | ₩78,497 | ₩79,431 | ₩78,336 | ₩78,443 | -0.07% | 49.1만 |
|---|
| 2026.04.06 | ₩78,870 | ₩79,097 | ₩78,203 | ₩78,443 | -0.54% | 85만 |
|---|
| 2026.04.02 | ₩78,643 | ₩79,671 | ₩77,896 | ₩78,991 | +0.44% | 53.5만 |
|---|
| 2026.04.01 | ₩77,976 | ₩78,550 | ₩77,189 | ₩78,003 | +0.03% | 59.8만 |
|---|
| 2026.03.31 | ₩79,137 | ₩79,271 | ₩77,162 | ₩78,310 | -1.05% | 101.9만 |
|---|
| 2026.03.30 | ₩78,029 | ₩78,750 | ₩77,402 | ₩78,710 | +0.87% | 57만 |
|---|
| 2026.03.27 | ₩77,068 | ₩77,976 | ₩76,948 | ₩77,375 | +0.40% | 55.9만 |
|---|
| 2026.03.26 | ₩75,974 | ₩77,709 | ₩75,720 | ₩77,295 | +1.74% | 55.4만 |
|---|
| 2026.03.25 | ₩75,654 | ₩76,988 | ₩74,639 | ₩75,707 | +0.07% | 52.8만 |
|---|
| 2026.03.24 | ₩75,240 | ₩77,295 | ₩74,746 | ₩75,347 | +0.14% | 37.9만 |
|---|
| 2026.03.23 | ₩75,520 | ₩76,535 | ₩74,773 | ₩75,427 | -0.12% | 47만 |
|---|
| 2026.03.20 | ₩75,734 | ₩76,081 | ₩74,332 | ₩75,146 | -0.78% | 168.2만 |
|---|
| 2026.03.19 | ₩75,560 | ₩76,214 | ₩74,586 | ₩75,387 | -0.23% | 49.4만 |
|---|
| 2026.03.18 | ₩77,042 | ₩77,736 | ₩75,760 | ₩76,081 | -1.25% | 34.2만 |
|---|
| 2026.03.17 | ₩78,750 | ₩78,750 | ₩77,095 | ₩77,496 | -1.59% | 39.1만 |
|---|
| 2026.03.16 | ₩78,603 | ₩78,603 | ₩77,482 | ₩78,323 | -0.36% | 41.1만 |
|---|
| 2026.03.13 | ₩78,283 | ₩78,737 | ₩77,295 | ₩78,657 | +0.48% | 39.7만 |
|---|
| 2026.03.12 | ₩74,693 | ₩77,936 | ₩73,251 | ₩76,561 | +2.50% | 35.9만 |
|---|
| 2026.03.11 | ₩76,241 | ₩77,242 | ₩74,479 | ₩74,973 | -1.66% | 91.5만 |
|---|
| 2026.03.10 | ₩77,269 | ₩78,003 | ₩76,067 | ₩76,468 | -1.04% | 56.7만 |
|---|
| 2026.03.09 | ₩77,576 | ₩78,657 | ₩76,081 | ₩78,176 | +0.77% | 63.1만 |
|---|
| 2026.03.06 | ₩74,613 | ₩78,003 | ₩74,292 | ₩77,696 | +4.13% | 60.7만 |
|---|
| 2026.03.05 | ₩76,027 | ₩76,908 | ₩74,893 | ₩75,413 | -0.81% | 75.2만 |
|---|
| 2026.03.04 | ₩75,360 | ₩78,016 | ₩74,946 | ₩77,282 | +2.55% | 275.1만 |
|---|
| 2026.03.03 | ₩73,598 | ₩76,081 | ₩72,010 | ₩75,534 | +2.63% | 272.9만 |
|---|
| 2026.03.02 | ₩71,262 | ₩73,411 | ₩71,262 | ₩72,624 | +1.91% | 26.9만 |
|---|
| 2026.02.27 | ₩72,157 | ₩73,652 | ₩71,489 | ₩71,796 | -0.50% | 52.1만 |
|---|
| 2026.02.26 | ₩72,757 | ₩74,426 | ₩70,622 | ₩72,077 | -0.94% | 48.6만 |
|---|
| 2026.02.25 | ₩73,091 | ₩73,958 | ₩71,703 | ₩73,652 | +0.77% | 36.2만 |
|---|
| 2026.02.24 | ₩74,172 | ₩74,199 | ₩72,731 | ₩73,198 | -1.31% | 36만 |
|---|
| 2026.02.23 | ₩73,958 | ₩74,386 | ₩72,584 | ₩73,678 | -0.38% | 28.5만 |
|---|
| 2026.02.20 | ₩74,145 | ₩74,532 | ₩72,944 | ₩73,665 | -0.65% | 23.7만 |
|---|
| 2026.02.19 | ₩72,904 | ₩74,306 | ₩72,090 | ₩73,518 | +0.84% | 41.1만 |
|---|
| 2026.02.18 | ₩72,717 | ₩73,732 | ₩71,970 | ₩72,824 | +0.15% | 36.3만 |
|---|
| 2026.02.17 | ₩73,611 | ₩74,426 | ₩72,504 | ₩72,771 | -1.14% | 25.3만 |
|---|
| 2026.02.13 | ₩71,583 | ₩73,411 | ₩71,409 | ₩73,264 | +2.35% | 25.5만 |
|---|
| 2026.02.12 | ₩70,074 | ₩71,943 | ₩69,847 | ₩71,276 | +1.71% | 21.7만 |
|---|
| 2026.02.11 | ₩69,727 | ₩70,221 | ₩69,327 | ₩69,380 | -0.50% | 18.1만 |
|---|
| 2026.02.10 | ₩68,259 | ₩70,341 | ₩67,952 | ₩69,701 | +2.11% | 20만 |
|---|
| 2026.02.09 | ₩69,087 | ₩69,087 | ₩67,939 | ₩68,459 | -0.91% | 20.7만 |
|---|
| 2026.02.06 | ₩71,716 | ₩71,996 | ₩69,607 | ₩69,901 | -2.53% | 27.7만 |
|---|
| 2026.02.05 | ₩71,022 | ₩71,970 | ₩70,969 | ₩71,543 | +0.73% | 23.2만 |
|---|
| 2026.02.04 | ₩70,875 | ₩71,316 | ₩70,034 | ₩70,622 | -0.36% | 26.4만 |
|---|
| 2026.02.03 | ₩70,435 | ₩71,289 | ₩69,914 | ₩70,341 | -0.13% | 28.1만 |
|---|
| 2026.02.02 | ₩70,048 | ₩70,421 | ₩68,940 | ₩70,088 | +0.06% | 33.7만 |
|---|
| 2026.01.30 | ₩69,567 | ₩69,767 | ₩68,232 | ₩69,460 | -0.15% | 31.6만 |
|---|
| 2026.01.29 | ₩68,619 | ₩69,607 | ₩68,246 | ₩69,287 | +0.97% | 27.3만 |
|---|
| 2026.01.28 | ₩70,275 | ₩70,435 | ₩68,059 | ₩68,419 | -2.64% | 45.4만 |
|---|
| 2026.01.27 | ₩70,368 | ₩71,169 | ₩69,474 | ₩69,928 | -0.63% | 19.7만 |
|---|
| 2026.01.26 | ₩70,862 | ₩71,943 | ₩70,328 | ₩70,368 | -0.70% | 20.3만 |
|---|
| 2026.01.23 | ₩70,101 | ₩70,368 | ₩69,367 | ₩69,847 | -0.36% | 21.9만 |
|---|
| 2026.01.22 | ₩70,528 | ₩70,715 | ₩69,861 | ₩70,181 | -0.49% | 22.7만 |
|---|
| 2026.01.21 | ₩70,368 | ₩71,596 | ₩70,101 | ₩70,528 | +0.23% | 20.7만 |
|---|
| 2026.01.20 | ₩71,129 | ₩71,409 | ₩69,674 | ₩70,301 | -1.16% | 27.1만 |
|---|
| 2026.01.16 | ₩72,143 | ₩72,464 | ₩71,222 | ₩71,556 | -0.81% | 71.4만 |
|---|
| 2026.01.15 | ₩71,623 | ₩73,118 | ₩71,623 | ₩72,117 | +0.69% | 46.5만 |
|---|
| 2026.01.14 | ₩69,661 | ₩71,983 | ₩69,460 | ₩71,743 | +2.99% | 40.4만 |
|---|
| 2026.01.13 | ₩69,153 | ₩69,581 | ₩68,366 | ₩69,554 | +0.58% | 33.7만 |
|---|
| 2026.01.12 | ₩69,033 | ₩70,261 | ₩68,219 | ₩69,153 | +0.17% | 33.1만 |
|---|
| 2026.01.09 | ₩68,046 | ₩69,033 | ₩67,912 | ₩68,860 | +1.20% | 29.4만 |
|---|
| 2026.01.08 | ₩66,951 | ₩68,419 | ₩66,951 | ₩67,432 | +0.72% | 29.9만 |
|---|
| 2026.01.07 | ₩67,792 | ₩67,819 | ₩66,070 | ₩67,432 | -0.53% | 30만 |
|---|
| 2026.01.06 | ₩66,417 | ₩67,805 | ₩66,070 | ₩67,605 | +1.79% | 35만 |
|---|
| 2026.01.05 | ₩65,416 | ₩66,951 | ₩65,069 | ₩66,551 | +1.73% | 48만 |
|---|
| 2026.01.02 | ₩65,122 | ₩65,950 | ₩64,495 | ₩65,736 | +0.94% | 28.5만 |
|---|
| 2025.12.31 | ₩66,083 | ₩66,083 | ₩65,323 | ₩65,389 | -1.05% | 19.7만 |
|---|
| 2025.12.30 | ₩65,296 | ₩66,964 | ₩65,016 | ₩65,750 | +0.70% | 37.3만 |
|---|
| 2025.12.29 | ₩65,376 | ₩65,710 | ₩64,936 | ₩65,256 | -0.18% | 23.9만 |
|---|
| 2025.12.26 | ₩66,124 | ₩66,390 | ₩64,909 | ₩65,176 | -1.43% | 26만 |
|---|
| 2025.12.24 | ₩65,977 | ₩66,457 | ₩65,403 | ₩65,937 | -0.06% | 13.8만 |
|---|
| 2025.12.23 | ₩66,497 | ₩66,604 | ₩65,776 | ₩66,003 | -0.74% | 32.6만 |
|---|
| 2025.12.22 | ₩65,109 | ₩66,804 | ₩65,016 | ₩66,471 | +2.09% | 39.2만 |
|---|
| 2025.12.19 | ₩66,844 | ₩67,311 | ₩64,962 | ₩65,336 | -2.26% | 121.8만 |
|---|
| 2025.12.18 | ₩66,791 | ₩67,218 | ₩66,297 | ₩66,671 | -0.18% | 40만 |
|---|
| 2025.12.17 | ₩65,616 | ₩67,285 | ₩65,616 | ₩66,804 | +1.81% | 32.1만 |
|---|
| 2025.12.16 | ₩65,269 | ₩66,030 | ₩64,856 | ₩65,883 | +0.94% | 37.1만 |
|---|
| 2025.12.15 | ₩65,469 | ₩66,177 | ₩63,868 | ₩65,229 | -0.37% | 31.8만 |
|---|
| 2025.12.12 | ₩64,362 | ₩65,656 | ₩64,362 | ₩65,469 | +1.72% | 23.9만 |
|---|
| 2025.12.11 | ₩64,442 | ₩65,309 | ₩64,055 | ₩64,682 | +0.37% | 41만 |
|---|
| 2025.12.10 | ₩62,466 | ₩64,455 | ₩62,253 | ₩64,001 | +2.46% | 66.8만 |
|---|
| 2025.12.09 | ₩62,279 | ₩63,507 | ₩61,919 | ₩62,173 | -0.17% | 33.9만 |
|---|
| 2025.12.08 | ₩63,961 | ₩64,081 | ₩61,826 | ₩62,186 | -2.78% | 37.6만 |
|---|
| 2025.12.05 | ₩63,547 | ₩64,268 | ₩62,787 | ₩63,948 | +0.63% | 58.5만 |
|---|
| 2025.12.04 | ₩63,187 | ₩64,629 | ₩63,187 | ₩63,427 | +0.38% | 57.1만 |
|---|
| 2025.12.03 | ₩63,134 | ₩64,201 | ₩62,933 | ₩64,068 | +1.48% | 53.5만 |
|---|
| 2025.12.02 | ₩62,319 | ₩63,868 | ₩61,892 | ₩63,334 | +1.63% | 42.3만 |
|---|
| 2025.12.01 | ₩61,892 | ₩62,867 | ₩61,372 | ₩62,546 | +1.06% | 42.2만 |
|---|
| 2025.11.28 | ₩62,066 | ₩62,226 | ₩61,225 | ₩61,972 | -0.15% | 21.6만 |
|---|
| 2025.11.26 | ₩61,238 | ₩62,466 | ₩61,092 | ₩61,906 | +1.09% | 125.6만 |
|---|
| 2025.11.25 | ₩60,437 | ₩61,732 | ₩60,397 | ₩61,479 | +1.72% | 46.5만 |
|---|
| 2025.11.24 | ₩59,703 | ₩60,304 | ₩58,943 | ₩60,037 | +0.56% | 56.2만 |
|---|
| 2025.11.21 | ₩59,597 | ₩60,357 | ₩58,395 | ₩59,717 | +0.20% | 52.1만 |
|---|
| 2025.11.20 | ₩60,050 | ₩60,798 | ₩59,076 | ₩59,343 | -1.18% | 36.2만 |
|---|
| 2025.11.19 | ₩61,305 | ₩61,318 | ₩59,223 | ₩59,316 | -3.24% | 39.1만 |
|---|
| 2025.11.18 | ₩62,947 | ₩63,040 | ₩61,145 | ₩61,358 | -2.52% | 20.9만 |
|---|
| 2025.11.17 | ₩63,214 | ₩63,814 | ₩62,733 | ₩62,840 | -0.59% | 18.9만 |
|---|
| 2025.11.14 | ₩63,561 | ₩63,681 | ₩62,440 | ₩63,214 | -0.55% | 18.1만 |
|---|
| 2025.11.13 | ₩62,533 | ₩63,507 | ₩62,066 | ₩63,321 | +1.26% | 17만 |
|---|
| 2025.11.12 | ₩62,546 | ₩63,054 | ₩61,919 | ₩62,747 | +0.32% | 39.8만 |
|---|
| 2025.11.11 | ₩63,147 | ₩63,454 | ₩62,373 | ₩62,813 | -0.53% | 16.7만 |
|---|
| 2025.11.10 | ₩62,853 | ₩62,853 | ₩61,665 | ₩62,279 | -0.91% | 17.9만 |
|---|
| 2025.11.07 | ₩63,507 | ₩64,055 | ₩62,933 | ₩63,628 | +0.19% | 23.8만 |
|---|
| 2025.11.06 | ₩63,134 | ₩63,961 | ₩62,667 | ₩63,134 | 0.00% | 21.8만 |
|---|
| 2025.11.05 | ₩64,682 | ₩65,042 | ₩63,174 | ₩63,174 | -2.33% | 31만 |
|---|
| 2025.11.04 | ₩62,053 | ₩63,734 | ₩61,826 | ₩63,441 | +2.24% | 33.1만 |
|---|
| 2025.11.03 | ₩62,360 | ₩62,360 | ₩60,064 | ₩61,665 | -1.11% | 31.4만 |
|---|
| 2025.10.31 | ₩60,931 | ₩62,039 | ₩60,518 | ₩61,732 | +1.31% | 37.6만 |
|---|
| 2025.10.30 | ₩62,306 | ₩63,574 | ₩60,998 | ₩61,585 | -1.16% | 49.9만 |
|---|
| 2025.10.29 | ₩65,403 | ₩65,403 | ₩61,732 | ₩62,186 | -4.92% | 56.9만 |
|---|
| 2025.10.28 | ₩65,937 | ₩66,404 | ₩63,668 | ₩65,803 | -0.20% | 56.3만 |
|---|
| 2025.10.27 | ₩67,325 | ₩68,339 | ₩66,738 | ₩68,152 | +1.23% | 30.9만 |
|---|
| 2025.10.24 | ₩67,792 | ₩68,072 | ₩67,285 | ₩67,645 | -0.22% | 17.3만 |
|---|
| 2025.10.23 | ₩67,298 | ₩67,805 | ₩66,230 | ₩67,725 | +0.63% | 36.1만 |
|---|
| 2025.10.22 | ₩67,498 | ₩68,286 | ₩66,604 | ₩67,165 | -0.49% | 26.9만 |
|---|
| 2025.10.21 | ₩68,192 | ₩68,192 | ₩66,697 | ₩67,885 | -0.45% | 33.3만 |
|---|
| 2025.10.20 | ₩67,058 | ₩68,526 | ₩65,897 | ₩68,206 | +1.71% | 24.6만 |
|---|
| 2025.10.17 | ₩66,724 | ₩67,432 | ₩66,711 | ₩67,044 | +0.48% | 38.3만 |
|---|
| 2025.10.16 | ₩65,443 | ₩66,738 | ₩65,336 | ₩66,697 | +1.92% | 36.3만 |
|---|
| 2025.10.15 | ₩63,614 | ₩65,269 | ₩63,614 | ₩65,189 | +2.48% | 33.1만 |
|---|
| 2025.10.14 | ₩63,734 | ₩65,109 | ₩63,734 | ₩63,854 | +0.19% | 34.3만 |
|---|
| 2025.10.13 | ₩65,283 | ₩65,323 | ₩63,587 | ₩63,801 | -2.27% | 18.4만 |
|---|
| 2025.10.10 | ₩64,709 | ₩65,429 | ₩64,535 | ₩65,042 | +0.52% | 20.2만 |
|---|