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 | ₩77,267 | ₩78,548 | ₩76,480 | ₩78,041 | +1.00% | 38.6만 |
| 2026.10.08 | ₩77,400 | ₩78,521 | ₩76,466 | ₩77,494 | +0.12% | 59.4만 |
| 2026.10.07 | ₩78,054 | ₩78,308 | ₩77,067 | ₩77,374 | -0.87% | 45만 |
| 2026.10.06 | ₩78,508 | ₩79,309 | ₩77,280 | ₩77,641 | -1.10% | 50.1만 |
| 2026.10.05 | ₩80,083 | ₩80,136 | ₩77,614 | ₩77,988 | -2.62% | 72.3만 |
| 2026.10.02 | ₩80,190 | ₩81,657 | ₩80,109 | ₩80,243 | +0.07% | 47.2만 |
| 2026.10.01 | ₩81,697 | ₩81,697 | ₩79,669 | ₩80,336 | -1.67% | 57.8만 |
| 2026.09.30 | ₩82,672 | ₩82,992 | ₩81,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,245 |
| -0.52% |
| 63.1만 |
| 2026.09.29 | ₩81,351 | ₩82,338 | ₩80,737 | ₩82,271 | +1.13% | 37.4만 |
|---|
| 2026.09.28 | ₩82,738 | ₩83,165 | ₩81,297 | ₩81,898 | -1.02% | 30.1만 |
|---|
| 2026.09.25 | ₩82,765 | ₩83,179 | ₩81,951 | ₩83,099 | +0.40% | 43.3만 |
|---|
| 2026.09.24 | ₩83,432 | ₩83,846 | ₩82,832 | ₩82,979 | -0.54% | 35.7만 |
|---|
| 2026.09.23 | ₩83,899 | ₩84,447 | ₩82,231 | ₩83,005 | -1.07% | 48.4만 |
|---|
| 2026.09.22 | ₩83,552 | ₩84,633 | ₩82,805 | ₩83,966 | +0.50% | 46.3만 |
|---|
| 2026.09.21 | ₩83,526 | ₩84,406 | ₩83,286 | ₩83,552 | +0.03% | 42.4만 |
|---|
| 2026.09.18 | ₩83,673 | ₩84,060 | ₩82,245 | ₩83,632 | -0.05% | 166.9만 |
|---|
| 2026.09.17 | ₩84,073 | ₩84,620 | ₩83,526 | ₩84,180 | +0.13% | 30.2만 |
|---|
| 2026.09.16 | ₩83,366 | ₩84,687 | ₩83,366 | ₩84,260 | +1.07% | 32.4만 |
|---|
| 2026.09.15 | ₩83,245 | ₩83,939 | ₩82,552 | ₩83,366 | +0.14% | 40.5만 |
|---|
| 2026.09.14 | ₩84,433 | ₩84,793 | ₩82,752 | ₩83,245 | -1.41% | 35.8만 |
|---|
| 2026.09.11 | ₩84,914 | ₩85,207 | ₩82,845 | ₩83,619 | -1.52% | 42.9만 |
|---|
| 2026.09.10 | ₩86,235 | ₩86,395 | ₩83,953 | ₩84,113 | -2.46% | 47.9만 |
|---|
| 2026.09.09 | ₩86,408 | ₩86,729 | ₩85,034 | ₩85,794 | -0.71% | 32.1만 |
|---|
| 2026.09.08 | ₩85,808 | ₩86,942 | ₩85,421 | ₩86,488 | +0.79% | 33.3만 |
|---|
| 2026.09.04 | ₩85,314 | ₩86,995 | ₩85,314 | ₩85,834 | +0.61% | 37.2만 |
|---|
| 2026.09.03 | ₩85,354 | ₩86,955 | ₩85,020 | ₩86,155 | +0.94% | 47.4만 |
|---|
| 2026.09.02 | ₩84,740 | ₩84,900 | ₩83,125 | ₩84,673 | -0.08% | 51.4만 |
|---|
| 2026.09.01 | ₩84,874 | ₩85,341 | ₩83,966 | ₩85,140 | +0.31% | 37.6만 |
|---|
| 2026.08.31 | ₩84,260 | ₩85,074 | ₩83,552 | ₩84,567 | +0.36% | 45.2만 |
|---|
| 2026.08.28 | ₩84,553 | ₩85,114 | ₩83,846 | ₩84,807 | +0.30% | 41.5만 |
|---|
| 2026.08.27 | ₩83,939 | ₩84,406 | ₩82,912 | ₩84,206 | +0.32% | 33.2만 |
|---|
| 2026.08.26 | ₩85,421 | ₩85,621 | ₩84,500 | ₩84,980 | -0.52% | 25.2만 |
|---|
| 2026.08.25 | ₩85,781 | ₩86,115 | ₩84,940 | ₩85,261 | -0.61% | 25.1만 |
|---|
| 2026.08.24 | ₩84,713 | ₩86,155 | ₩84,086 | ₩86,061 | +1.59% | 31.1만 |
|---|
| 2026.08.21 | ₩85,981 | ₩85,981 | ₩84,620 | ₩84,713 | -1.47% | 23.9만 |
|---|
| 2026.08.20 | ₩84,113 | ₩86,141 | ₩83,833 | ₩85,741 | +1.94% | 26.7만 |
|---|
| 2026.08.19 | ₩84,820 | ₩85,274 | ₩83,899 | ₩84,780 | -0.05% | 36.2만 |
|---|
| 2026.08.18 | ₩85,554 | ₩85,608 | ₩84,353 | ₩84,473 | -1.26% | 33.6만 |
|---|
| 2026.08.17 | ₩84,393 | ₩84,927 | ₩83,299 | ₩84,353 | -0.05% | 40만 |
|---|
| 2026.08.14 | ₩84,793 | ₩85,327 | ₩84,206 | ₩85,207 | +0.49% | 21.3만 |
|---|
| 2026.08.13 | ₩83,766 | ₩84,633 | ₩83,753 | ₩84,460 | +0.83% | 22.5만 |
|---|
| 2026.08.12 | ₩82,979 | ₩83,819 | ₩82,778 | ₩83,499 | +0.63% | 29.8만 |
|---|
| 2026.08.11 | ₩81,818 | ₩83,312 | ₩81,417 | ₩83,112 | +1.58% | 37.3만 |
|---|
| 2026.08.10 | ₩82,445 | ₩82,658 | ₩80,910 | ₩81,738 | -0.86% | 36.1만 |
|---|
| 2026.08.07 | ₩82,338 | ₩83,833 | ₩81,337 | ₩83,619 | +1.56% | 28.2만 |
|---|
| 2026.08.06 | ₩83,099 | ₩83,339 | ₩81,671 | ₩82,445 | -0.79% | 41.1만 |
|---|
| 2026.08.05 | ₩82,899 | ₩82,899 | ₩81,738 | ₩82,485 | -0.50% | 46.8만 |
|---|
| 2026.08.04 | ₩80,883 | ₩83,379 | ₩80,203 | ₩83,005 | +2.62% | 40.6만 |
|---|
| 2026.08.03 | ₩82,485 | ₩83,939 | ₩81,497 | ₩81,511 | -1.18% | 47.7만 |
|---|
| 2026.07.31 | ₩82,979 | ₩83,165 | ₩81,524 | ₩81,844 | -1.37% | 31.2만 |
|---|
| 2026.07.30 | ₩84,940 | ₩84,940 | ₩82,365 | ₩82,698 | -2.64% | 43.5만 |
|---|
| 2026.07.29 | ₩85,874 | ₩86,835 | ₩83,979 | ₩85,087 | -0.92% | 54.7만 |
|---|
| 2026.07.28 | ₩84,513 | ₩89,531 | ₩84,513 | ₩85,741 | +1.45% | 83.5만 |
|---|
| 2026.07.27 | ₩85,594 | ₩85,648 | ₩84,286 | ₩84,740 | -1.00% | 39.2만 |
|---|
| 2026.07.24 | ₩85,701 | ₩86,261 | ₩85,127 | ₩85,194 | -0.59% | 35.4만 |
|---|
| 2026.07.23 | ₩84,767 | ₩85,794 | ₩84,380 | ₩85,301 | +0.63% | 39만 |
|---|
| 2026.07.22 | ₩85,434 | ₩85,888 | ₩85,060 | ₩85,314 | -0.14% | 31.9만 |
|---|
| 2026.07.21 | ₩85,581 | ₩86,261 | ₩84,647 | ₩85,434 | -0.17% | 69.9만 |
|---|
| 2026.07.20 | ₩86,742 | ₩88,143 | ₩85,914 | ₩86,101 | -0.74% | 44.3만 |
|---|
| 2026.07.17 | ₩86,995 | ₩87,489 | ₩85,834 | ₩87,316 | +0.37% | 65.7만 |
|---|
| 2026.07.16 | ₩84,073 | ₩86,141 | ₩84,019 | ₩85,928 | +2.21% | 71.9만 |
|---|
| 2026.07.15 | ₩83,993 | ₩84,887 | ₩83,152 | ₩83,606 | -0.46% | 49.4만 |
|---|
| 2026.07.14 | ₩83,366 | ₩84,326 | ₩82,698 | ₩83,993 | +0.75% | 55만 |
|---|
| 2026.07.13 | ₩82,565 | ₩83,472 | ₩82,298 | ₩83,366 | +0.97% | 109.4만 |
|---|
| 2026.07.10 | ₩81,804 | ₩83,005 | ₩81,804 | ₩82,031 | +0.28% | 31.7만 |
|---|
| 2026.07.09 | ₩81,991 | ₩82,525 | ₩80,790 | ₩82,018 | +0.03% | 47.9만 |
|---|
| 2026.07.08 | ₩82,685 | ₩82,738 | ₩81,764 | ₩81,844 | -1.02% | 35만 |
|---|
| 2026.07.07 | ₩82,738 | ₩84,447 | ₩82,191 | ₩82,431 | -0.37% | 29.4만 |
|---|
| 2026.07.06 | ₩83,112 | ₩83,112 | ₩81,564 | ₩81,684 | -1.72% | 47.1만 |
|---|
| 2026.07.02 | ₩81,564 | ₩83,646 | ₩81,564 | ₩83,299 | +2.13% | 52.6만 |
|---|
| 2026.07.01 | ₩81,644 | ₩82,458 | ₩80,376 | ₩81,057 | -0.72% | 70.2만 |
|---|
| 2026.06.30 | ₩81,270 | ₩82,205 | ₩80,683 | ₩81,097 | -0.21% | 49.5만 |
|---|
| 2026.06.29 | ₩81,150 | ₩81,511 | ₩79,989 | ₩81,417 | +0.33% | 45.8만 |
|---|
| 2026.06.26 | ₩80,403 | ₩81,270 | ₩79,189 | ₩80,990 | +0.73% | 123.2만 |
|---|
| 2026.06.25 | ₩79,042 | ₩80,590 | ₩77,200 | ₩79,829 | +1.00% | 42.8만 |
|---|
| 2026.06.24 | ₩77,000 | ₩79,015 | ₩76,880 | ₩78,962 | +2.55% | 42.3만 |
|---|
| 2026.06.23 | ₩76,386 | ₩77,307 | ₩76,199 | ₩76,787 | +0.52% | 34.3만 |
|---|
| 2026.06.22 | ₩75,586 | ₩76,400 | ₩75,332 | ₩75,666 | +0.11% | 40만 |
|---|
| 2026.06.18 | ₩75,786 | ₩76,186 | ₩74,958 | ₩75,652 | -0.18% | 79.2만 |
|---|
| 2026.06.17 | ₩75,812 | ₩76,653 | ₩74,731 | ₩75,292 | -0.69% | 36.6만 |
|---|
| 2026.06.16 | ₩76,666 | ₩77,347 | ₩76,039 | ₩76,400 | -0.35% | 47.1만 |
|---|
| 2026.06.15 | ₩75,986 | ₩76,506 | ₩74,785 | ₩76,333 | +0.46% | 37.1만 |
|---|
| 2026.06.12 | ₩75,586 | ₩76,546 | ₩75,586 | ₩76,146 | +0.74% | 26.4만 |
|---|
| 2026.06.11 | ₩78,041 | ₩78,041 | ₩75,385 | ₩75,586 | -3.15% | 48.4만 |
|---|
| 2026.06.10 | ₩77,641 | ₩78,908 | ₩76,973 | ₩77,067 | -0.74% | 60.6만 |
|---|
| 2026.06.09 | ₩75,132 | ₩78,094 | ₩74,731 | ₩76,920 | +2.38% | 42.7만 |
|---|
| 2026.06.08 | ₩76,093 | ₩76,827 | ₩74,958 | ₩74,985 | -1.46% | 33.3만 |
|---|
| 2026.06.05 | ₩76,106 | ₩77,561 | ₩75,505 | ₩76,640 | +0.70% | 29.8만 |
|---|
| 2026.06.04 | ₩75,599 | ₩76,133 | ₩74,825 | ₩75,465 | -0.18% | 35만 |
|---|
| 2026.06.03 | ₩76,680 | ₩76,987 | ₩74,812 | ₩74,865 | -2.37% | 43.3만 |
|---|
| 2026.06.02 | ₩75,906 | ₩77,280 | ₩75,852 | ₩76,933 | +1.35% | 46.4만 |
|---|
| 2026.06.01 | ₩76,867 | ₩76,867 | ₩75,399 | ₩76,013 | -1.11% | 33.3만 |
|---|
| 2026.05.29 | ₩76,026 | ₩77,294 | ₩75,345 | ₩77,174 | +1.51% | 56.5만 |
|---|
| 2026.05.28 | ₩77,160 | ₩77,921 | ₩76,213 | ₩76,413 | -0.97% | 41.1만 |
|---|
| 2026.05.27 | ₩76,893 | ₩78,028 | ₩76,867 | ₩77,387 | +0.64% | 40만 |
|---|
| 2026.05.26 | ₩77,574 | ₩77,801 | ₩76,520 | ₩76,893 | -0.88% | 36.7만 |
|---|
| 2026.05.22 | ₩76,920 | ₩77,761 | ₩76,159 | ₩77,574 | +0.85% | 38.1만 |
|---|
| 2026.05.21 | ₩76,186 | ₩77,000 | ₩75,505 | ₩76,840 | +0.86% | 43.8만 |
|---|
| 2026.05.20 | ₩75,199 | ₩76,346 | ₩74,558 | ₩75,946 | +0.99% | 67.4만 |
|---|
| 2026.05.19 | ₩75,412 | ₩76,546 | ₩74,905 | ₩75,199 | -0.28% | 61.6만 |
|---|
| 2026.05.18 | ₩74,398 | ₩75,799 | ₩74,144 | ₩75,412 | +1.36% | 44.1만 |
|---|
| 2026.05.15 | ₩74,545 | ₩75,239 | ₩73,504 | ₩73,717 | -1.11% | 36.3만 |
|---|
| 2026.05.14 | ₩75,973 | ₩76,813 | ₩74,091 | ₩74,545 | -1.88% | 50.3만 |
|---|
| 2026.05.13 | ₩75,812 | ₩76,093 | ₩74,611 | ₩75,425 | -0.51% | 49.5만 |
|---|
| 2026.05.12 | ₩76,186 | ₩77,294 | ₩75,345 | ₩76,413 | +0.30% | 39.8만 |
|---|
| 2026.05.11 | ₩77,027 | ₩77,134 | ₩75,999 | ₩76,586 | -0.57% | 37.1만 |
|---|
| 2026.05.08 | ₩76,853 | ₩78,121 | ₩75,986 | ₩77,360 | +0.66% | 64.3만 |
|---|
| 2026.05.07 | ₩76,146 | ₩77,440 | ₩75,425 | ₩76,279 | +0.18% | 43.5만 |
|---|
| 2026.05.06 | ₩77,280 | ₩77,454 | ₩75,545 | ₩76,867 | -0.54% | 42.8만 |
|---|
| 2026.05.05 | ₩76,947 | ₩78,041 | ₩76,440 | ₩77,374 | +0.55% | 37.9만 |
|---|
| 2026.05.04 | ₩75,719 | ₩77,267 | ₩75,319 | ₩76,493 | +1.02% | 36.5만 |
|---|
| 2026.05.01 | ₩75,799 | ₩76,373 | ₩74,758 | ₩75,706 | -0.12% | 73만 |
|---|
| 2026.04.30 | ₩77,320 | ₩78,028 | ₩74,491 | ₩74,985 | -3.02% | 66.3만 |
|---|
| 2026.04.29 | ₩79,736 | ₩80,737 | ₩76,640 | ₩76,960 | -3.48% | 57.1만 |
|---|
| 2026.04.28 | ₩80,069 | ₩80,897 | ₩79,002 | ₩79,082 | -1.23% | 41.4만 |
|---|
| 2026.04.27 | ₩79,736 | ₩80,363 | ₩78,735 | ₩79,482 | -0.32% | 41.8만 |
|---|
| 2026.04.24 | ₩81,644 | ₩82,031 | ₩79,229 | ₩79,696 | -2.39% | 149만 |
|---|
| 2026.04.23 | ₩80,737 | ₩82,565 | ₩79,843 | ₩81,818 | +1.34% | 43.2만 |
|---|
| 2026.04.22 | ₩79,415 | ₩81,364 | ₩78,975 | ₩80,123 | +0.89% | 64.2만 |
|---|
| 2026.04.21 | ₩80,283 | ₩80,603 | ₩78,748 | ₩79,135 | -1.43% | 60.4만 |
|---|
| 2026.04.20 | ₩78,588 | ₩80,977 | ₩78,081 | ₩80,283 | +2.16% | 82.8만 |
|---|
| 2026.04.17 | ₩77,107 | ₩77,921 | ₩76,186 | ₩77,467 | +0.47% | 105.4만 |
|---|
| 2026.04.16 | ₩77,000 | ₩79,349 | ₩77,000 | ₩79,295 | +2.98% | 68.1만 |
|---|
| 2026.04.15 | ₩77,614 | ₩77,934 | ₩76,053 | ₩77,694 | +0.10% | 51.1만 |
|---|
| 2026.04.14 | ₩77,948 | ₩78,121 | ₩76,093 | ₩77,534 | -0.53% | 64만 |
|---|
| 2026.04.13 | ₩79,496 | ₩79,629 | ₩75,852 | ₩77,681 | -2.28% | 80.9만 |
|---|
| 2026.04.10 | ₩79,829 | ₩80,310 | ₩79,429 | ₩79,629 | -0.25% | 26.8만 |
|---|
| 2026.04.09 | ₩77,440 | ₩79,896 | ₩77,414 | ₩79,883 | +3.15% | 52.7만 |
|---|
| 2026.04.08 | ₩78,908 | ₩78,908 | ₩77,000 | ₩77,667 | -1.57% | 56.9만 |
|---|
| 2026.04.07 | ₩78,481 | ₩79,415 | ₩78,321 | ₩78,428 | -0.07% | 49.1만 |
|---|
| 2026.04.06 | ₩78,855 | ₩79,082 | ₩78,188 | ₩78,428 | -0.54% | 85만 |
|---|
| 2026.04.02 | ₩78,628 | ₩79,656 | ₩77,881 | ₩78,975 | +0.44% | 53.5만 |
|---|
| 2026.04.01 | ₩77,961 | ₩78,535 | ₩77,174 | ₩77,988 | +0.03% | 59.8만 |
|---|
| 2026.03.31 | ₩79,122 | ₩79,255 | ₩77,147 | ₩78,295 | -1.05% | 101.9만 |
|---|
| 2026.03.30 | ₩78,014 | ₩78,735 | ₩77,387 | ₩78,695 | +0.87% | 57만 |
|---|
| 2026.03.27 | ₩77,053 | ₩77,961 | ₩76,933 | ₩77,360 | +0.40% | 55.9만 |
|---|
| 2026.03.26 | ₩75,959 | ₩77,694 | ₩75,706 | ₩77,280 | +1.74% | 55.4만 |
|---|
| 2026.03.25 | ₩75,639 | ₩76,973 | ₩74,625 | ₩75,692 | +0.07% | 52.8만 |
|---|
| 2026.03.24 | ₩75,225 | ₩77,280 | ₩74,731 | ₩75,332 | +0.14% | 37.9만 |
|---|
| 2026.03.23 | ₩75,505 | ₩76,520 | ₩74,758 | ₩75,412 | -0.12% | 47만 |
|---|
| 2026.03.20 | ₩75,719 | ₩76,066 | ₩74,318 | ₩75,132 | -0.78% | 168.2만 |
|---|
| 2026.03.19 | ₩75,545 | ₩76,199 | ₩74,571 | ₩75,372 | -0.23% | 49.4만 |
|---|
| 2026.03.18 | ₩77,027 | ₩77,721 | ₩75,746 | ₩76,066 | -1.25% | 34.2만 |
|---|
| 2026.03.17 | ₩78,735 | ₩78,735 | ₩77,080 | ₩77,480 | -1.59% | 39.1만 |
|---|
| 2026.03.16 | ₩78,588 | ₩78,588 | ₩77,467 | ₩78,308 | -0.36% | 41.1만 |
|---|
| 2026.03.13 | ₩78,268 | ₩78,722 | ₩77,280 | ₩78,641 | +0.48% | 39.7만 |
|---|
| 2026.03.12 | ₩74,678 | ₩77,921 | ₩73,237 | ₩76,546 | +2.50% | 35.9만 |
|---|
| 2026.03.11 | ₩76,226 | ₩77,227 | ₩74,465 | ₩74,958 | -1.66% | 91.5만 |
|---|
| 2026.03.10 | ₩77,254 | ₩77,988 | ₩76,053 | ₩76,453 | -1.04% | 56.7만 |
|---|
| 2026.03.09 | ₩77,561 | ₩78,641 | ₩76,066 | ₩78,161 | +0.77% | 63.1만 |
|---|
| 2026.03.06 | ₩74,598 | ₩77,988 | ₩74,278 | ₩77,681 | +4.13% | 60.7만 |
|---|
| 2026.03.05 | ₩76,013 | ₩76,893 | ₩74,878 | ₩75,399 | -0.81% | 75.2만 |
|---|
| 2026.03.04 | ₩75,345 | ₩78,001 | ₩74,932 | ₩77,267 | +2.55% | 275.1만 |
|---|
| 2026.03.03 | ₩73,584 | ₩76,066 | ₩71,996 | ₩75,519 | +2.63% | 272.9만 |
|---|
| 2026.03.02 | ₩71,248 | ₩73,397 | ₩71,248 | ₩72,610 | +1.91% | 26.9만 |
|---|
| 2026.02.27 | ₩72,143 | ₩73,637 | ₩71,475 | ₩71,782 | -0.50% | 52.1만 |
|---|
| 2026.02.26 | ₩72,743 | ₩74,411 | ₩70,608 | ₩72,062 | -0.94% | 48.6만 |
|---|
| 2026.02.25 | ₩73,077 | ₩73,944 | ₩71,689 | ₩73,637 | +0.77% | 36.2만 |
|---|
| 2026.02.24 | ₩74,158 | ₩74,184 | ₩72,716 | ₩73,183 | -1.31% | 36만 |
|---|
| 2026.02.23 | ₩73,944 | ₩74,371 | ₩72,570 | ₩73,664 | -0.38% | 28.5만 |
|---|
| 2026.02.20 | ₩74,131 | ₩74,518 | ₩72,930 | ₩73,651 | -0.65% | 23.7만 |
|---|
| 2026.02.19 | ₩72,890 | ₩74,291 | ₩72,076 | ₩73,504 | +0.84% | 41.1만 |
|---|
| 2026.02.18 | ₩72,703 | ₩73,717 | ₩71,956 | ₩72,810 | +0.15% | 36.3만 |
|---|
| 2026.02.17 | ₩73,597 | ₩74,411 | ₩72,489 | ₩72,756 | -1.14% | 25.3만 |
|---|
| 2026.02.13 | ₩71,569 | ₩73,397 | ₩71,395 | ₩73,250 | +2.35% | 25.5만 |
|---|
| 2026.02.12 | ₩70,061 | ₩71,929 | ₩69,834 | ₩71,262 | +1.71% | 21.7만 |
|---|
| 2026.02.11 | ₩69,714 | ₩70,208 | ₩69,313 | ₩69,367 | -0.50% | 18.1만 |
|---|
| 2026.02.10 | ₩68,246 | ₩70,328 | ₩67,939 | ₩69,687 | +2.11% | 20만 |
|---|
| 2026.02.09 | ₩69,073 | ₩69,073 | ₩67,926 | ₩68,446 | -0.91% | 20.7만 |
|---|
| 2026.02.06 | ₩71,702 | ₩71,982 | ₩69,594 | ₩69,887 | -2.53% | 27.7만 |
|---|
| 2026.02.05 | ₩71,008 | ₩71,956 | ₩70,955 | ₩71,529 | +0.73% | 23.2만 |
|---|
| 2026.02.04 | ₩70,861 | ₩71,302 | ₩70,021 | ₩70,608 | -0.36% | 26.4만 |
|---|
| 2026.02.03 | ₩70,421 | ₩71,275 | ₩69,901 | ₩70,328 | -0.13% | 28.1만 |
|---|
| 2026.02.02 | ₩70,034 | ₩70,408 | ₩68,926 | ₩70,074 | +0.06% | 33.7만 |
|---|
| 2026.01.30 | ₩69,554 | ₩69,754 | ₩68,219 | ₩69,447 | -0.15% | 31.6만 |
|---|
| 2026.01.29 | ₩68,606 | ₩69,594 | ₩68,232 | ₩69,273 | +0.97% | 27.3만 |
|---|
| 2026.01.28 | ₩70,261 | ₩70,421 | ₩68,046 | ₩68,406 | -2.64% | 45.4만 |
|---|
| 2026.01.27 | ₩70,354 | ₩71,155 | ₩69,460 | ₩69,914 | -0.63% | 19.7만 |
|---|
| 2026.01.26 | ₩70,848 | ₩71,929 | ₩70,314 | ₩70,354 | -0.70% | 20.3만 |
|---|
| 2026.01.23 | ₩70,087 | ₩70,354 | ₩69,353 | ₩69,834 | -0.36% | 21.9만 |
|---|
| 2026.01.22 | ₩70,514 | ₩70,701 | ₩69,847 | ₩70,167 | -0.49% | 22.7만 |
|---|
| 2026.01.21 | ₩70,354 | ₩71,582 | ₩70,087 | ₩70,514 | +0.23% | 20.7만 |
|---|
| 2026.01.20 | ₩71,115 | ₩71,395 | ₩69,660 | ₩70,288 | -1.16% | 27.1만 |
|---|
| 2026.01.16 | ₩72,129 | ₩72,449 | ₩71,208 | ₩71,542 | -0.81% | 71.4만 |
|---|
| 2026.01.15 | ₩71,609 | ₩73,103 | ₩71,609 | ₩72,102 | +0.69% | 46.5만 |
|---|
| 2026.01.14 | ₩69,647 | ₩71,969 | ₩69,447 | ₩71,729 | +2.99% | 40.4만 |
|---|
| 2026.01.13 | ₩69,140 | ₩69,567 | ₩68,353 | ₩69,540 | +0.58% | 33.7만 |
|---|
| 2026.01.12 | ₩69,020 | ₩70,248 | ₩68,206 | ₩69,140 | +0.17% | 33.1만 |
|---|
| 2026.01.09 | ₩68,032 | ₩69,020 | ₩67,899 | ₩68,846 | +1.20% | 29.4만 |
|---|
| 2026.01.08 | ₩66,938 | ₩68,406 | ₩66,938 | ₩67,418 | +0.72% | 29.9만 |
|---|
| 2026.01.07 | ₩67,779 | ₩67,805 | ₩66,057 | ₩67,418 | -0.53% | 30만 |
|---|
| 2026.01.06 | ₩66,404 | ₩67,792 | ₩66,057 | ₩67,592 | +1.79% | 35만 |
|---|
| 2026.01.05 | ₩65,403 | ₩66,938 | ₩65,056 | ₩66,538 | +1.73% | 48만 |
|---|
| 2026.01.02 | ₩65,110 | ₩65,937 | ₩64,483 | ₩65,724 | +0.94% | 28.5만 |
|---|
| 2025.12.31 | ₩66,071 | ₩66,071 | ₩65,310 | ₩65,377 | -1.05% | 19.7만 |
|---|
| 2025.12.30 | ₩65,283 | ₩66,951 | ₩65,003 | ₩65,737 | +0.70% | 37.3만 |
|---|
| 2025.12.29 | ₩65,363 | ₩65,697 | ₩64,923 | ₩65,243 | -0.18% | 23.9만 |
|---|
| 2025.12.26 | ₩66,111 | ₩66,378 | ₩64,896 | ₩65,163 | -1.43% | 26만 |
|---|
| 2025.12.24 | ₩65,964 | ₩66,444 | ₩65,390 | ₩65,924 | -0.06% | 13.8만 |
|---|
| 2025.12.23 | ₩66,484 | ₩66,591 | ₩65,764 | ₩65,991 | -0.74% | 32.6만 |
|---|
| 2025.12.22 | ₩65,096 | ₩66,791 | ₩65,003 | ₩66,458 | +2.09% | 39.2만 |
|---|
| 2025.12.19 | ₩66,831 | ₩67,298 | ₩64,950 | ₩65,323 | -2.26% | 121.8만 |
|---|
| 2025.12.18 | ₩66,778 | ₩67,205 | ₩66,284 | ₩66,658 | -0.18% | 40만 |
|---|
| 2025.12.17 | ₩65,604 | ₩67,272 | ₩65,604 | ₩66,791 | +1.81% | 32.1만 |
|---|
| 2025.12.16 | ₩65,257 | ₩66,017 | ₩64,843 | ₩65,870 | +0.94% | 37.1만 |
|---|
| 2025.12.15 | ₩65,457 | ₩66,164 | ₩63,855 | ₩65,217 | -0.37% | 31.8만 |
|---|
| 2025.12.12 | ₩64,349 | ₩65,644 | ₩64,349 | ₩65,457 | +1.72% | 23.9만 |
|---|
| 2025.12.11 | ₩64,429 | ₩65,297 | ₩64,042 | ₩64,669 | +0.37% | 41만 |
|---|
| 2025.12.10 | ₩62,454 | ₩64,443 | ₩62,241 | ₩63,989 | +2.46% | 66.8만 |
|---|
| 2025.12.09 | ₩62,267 | ₩63,495 | ₩61,907 | ₩62,161 | -0.17% | 33.9만 |
|---|
| 2025.12.08 | ₩63,949 | ₩64,069 | ₩61,814 | ₩62,174 | -2.78% | 37.6만 |
|---|
| 2025.12.05 | ₩63,535 | ₩64,256 | ₩62,774 | ₩63,935 | +0.63% | 58.5만 |
|---|
| 2025.12.04 | ₩63,175 | ₩64,616 | ₩63,175 | ₩63,415 | +0.38% | 57.1만 |
|---|
| 2025.12.03 | ₩63,121 | ₩64,189 | ₩62,921 | ₩64,056 | +1.48% | 53.5만 |
|---|
| 2025.12.02 | ₩62,307 | ₩63,855 | ₩61,880 | ₩63,322 | +1.63% | 42.3만 |
|---|
| 2025.12.01 | ₩61,880 | ₩62,854 | ₩61,360 | ₩62,534 | +1.06% | 42.2만 |
|---|
| 2025.11.28 | ₩62,054 | ₩62,214 | ₩61,213 | ₩61,960 | -0.15% | 21.6만 |
|---|
| 2025.11.26 | ₩61,226 | ₩62,454 | ₩61,080 | ₩61,894 | +1.09% | 125.6만 |
|---|
| 2025.11.25 | ₩60,426 | ₩61,720 | ₩60,386 | ₩61,467 | +1.72% | 46.5만 |
|---|
| 2025.11.24 | ₩59,692 | ₩60,292 | ₩58,931 | ₩60,025 | +0.56% | 56.2만 |
|---|
| 2025.11.21 | ₩59,585 | ₩60,346 | ₩58,384 | ₩59,705 | +0.20% | 52.1만 |
|---|
| 2025.11.20 | ₩60,039 | ₩60,786 | ₩59,065 | ₩59,331 | -1.18% | 36.2만 |
|---|
| 2025.11.19 | ₩61,293 | ₩61,306 | ₩59,211 | ₩59,305 | -3.24% | 39.1만 |
|---|
| 2025.11.18 | ₩62,935 | ₩63,028 | ₩61,133 | ₩61,347 | -2.52% | 20.9만 |
|---|
| 2025.11.17 | ₩63,201 | ₩63,802 | ₩62,721 | ₩62,828 | -0.59% | 18.9만 |
|---|
| 2025.11.14 | ₩63,548 | ₩63,669 | ₩62,427 | ₩63,201 | -0.55% | 18.1만 |
|---|
| 2025.11.13 | ₩62,521 | ₩63,495 | ₩62,054 | ₩63,308 | +1.26% | 17만 |
|---|
| 2025.11.12 | ₩62,534 | ₩63,041 | ₩61,907 | ₩62,734 | +0.32% | 39.8만 |
|---|
| 2025.11.11 | ₩63,135 | ₩63,442 | ₩62,361 | ₩62,801 | -0.53% | 16.7만 |
|---|
| 2025.11.10 | ₩62,841 | ₩62,841 | ₩61,653 | ₩62,267 | -0.91% | 17.9만 |
|---|
| 2025.11.07 | ₩63,495 | ₩64,042 | ₩62,921 | ₩63,615 | +0.19% | 23.8만 |
|---|
| 2025.11.06 | ₩63,121 | ₩63,949 | ₩62,654 | ₩63,121 | 0.00% | 21.8만 |
|---|
| 2025.11.05 | ₩64,669 | ₩65,030 | ₩63,161 | ₩63,161 | -2.33% | 31만 |
|---|
| 2025.11.04 | ₩62,040 | ₩63,722 | ₩61,814 | ₩63,428 | +2.24% | 33.1만 |
|---|
| 2025.11.03 | ₩62,347 | ₩62,347 | ₩60,052 | ₩61,653 | -1.11% | 31.4만 |
|---|
| 2025.10.31 | ₩60,919 | ₩62,027 | ₩60,506 | ₩61,720 | +1.31% | 37.6만 |
|---|
| 2025.10.30 | ₩62,294 | ₩63,562 | ₩60,986 | ₩61,573 | -1.16% | 49.9만 |
|---|
| 2025.10.29 | ₩65,390 | ₩65,390 | ₩61,720 | ₩62,174 | -4.92% | 56.9만 |
|---|
| 2025.10.28 | ₩65,924 | ₩66,391 | ₩63,655 | ₩65,790 | -0.20% | 56.3만 |
|---|
| 2025.10.27 | ₩67,312 | ₩68,326 | ₩66,725 | ₩68,139 | +1.23% | 30.9만 |
|---|
| 2025.10.24 | ₩67,779 | ₩68,059 | ₩67,272 | ₩67,632 | -0.22% | 17.3만 |
|---|
| 2025.10.23 | ₩67,285 | ₩67,792 | ₩66,217 | ₩67,712 | +0.63% | 36.1만 |
|---|
| 2025.10.22 | ₩67,485 | ₩68,273 | ₩66,591 | ₩67,152 | -0.49% | 26.9만 |
|---|
| 2025.10.21 | ₩68,179 | ₩68,179 | ₩66,684 | ₩67,872 | -0.45% | 33.3만 |
|---|
| 2025.10.20 | ₩67,045 | ₩68,513 | ₩65,884 | ₩68,192 | +1.71% | 24.6만 |
|---|
| 2025.10.17 | ₩66,711 | ₩67,418 | ₩66,698 | ₩67,031 | +0.48% | 38.3만 |
|---|
| 2025.10.16 | ₩65,430 | ₩66,725 | ₩65,323 | ₩66,684 | +1.92% | 36.3만 |
|---|
| 2025.10.15 | ₩63,602 | ₩65,257 | ₩63,602 | ₩65,176 | +2.48% | 33.1만 |
|---|
| 2025.10.14 | ₩63,722 | ₩65,096 | ₩63,722 | ₩63,842 | +0.19% | 34.3만 |
|---|
| 2025.10.13 | ₩65,270 | ₩65,310 | ₩63,575 | ₩63,789 | -2.27% | 18.4만 |
|---|
| 2025.10.10 | ₩64,696 | ₩65,417 | ₩64,523 | ₩65,030 | +0.52% | 20.2만 |
|---|