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 | ₩77,280 | ₩78,561 | ₩76,492 | ₩78,054 | +1.00% | 38.6만 |
| 2026.10.08 | ₩77,413 | ₩78,534 | ₩76,479 | ₩77,507 | +0.12% | 59.4만 |
| 2026.10.07 | ₩78,067 | ₩78,321 | ₩77,080 | ₩77,386 | -0.87% | 45만 |
| 2026.10.06 | ₩78,521 | ₩79,322 | ₩77,293 | ₩77,653 | -1.10% | 50.1만 |
| 2026.10.05 | ₩80,096 | ₩80,149 | ₩77,627 | ₩78,000 | -2.62% | 72.3만 |
| 2026.10.02 | ₩80,203 | ₩81,671 | ₩80,123 | ₩80,256 | +0.07% | 47.2만 |
| 2026.10.01 | ₩81,711 | ₩81,711 | ₩79,682 | ₩80,350 | -1.67% | 57.8만 |
| 2026.09.30 | ₩82,685 | ₩83,006 | ₩81,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,258 |
| -0.52% |
| 63.1만 |
| 2026.09.29 | ₩81,364 | ₩82,352 | ₩80,750 | ₩82,285 | +1.13% | 37.4만 |
|---|
| 2026.09.28 | ₩82,752 | ₩83,179 | ₩81,311 | ₩81,911 | -1.02% | 30.1만 |
|---|
| 2026.09.25 | ₩82,779 | ₩83,192 | ₩81,965 | ₩83,112 | +0.40% | 43.3만 |
|---|
| 2026.09.24 | ₩83,446 | ₩83,860 | ₩82,845 | ₩82,992 | -0.54% | 35.7만 |
|---|
| 2026.09.23 | ₩83,913 | ₩84,460 | ₩82,245 | ₩83,019 | -1.07% | 48.4만 |
|---|
| 2026.09.22 | ₩83,566 | ₩84,647 | ₩82,819 | ₩83,980 | +0.50% | 46.3만 |
|---|
| 2026.09.21 | ₩83,539 | ₩84,420 | ₩83,299 | ₩83,566 | +0.03% | 42.4만 |
|---|
| 2026.09.18 | ₩83,686 | ₩84,073 | ₩82,258 | ₩83,646 | -0.05% | 166.9만 |
|---|
| 2026.09.17 | ₩84,087 | ₩84,634 | ₩83,539 | ₩84,194 | +0.13% | 30.2만 |
|---|
| 2026.09.16 | ₩83,379 | ₩84,701 | ₩83,379 | ₩84,274 | +1.07% | 32.4만 |
|---|
| 2026.09.15 | ₩83,259 | ₩83,953 | ₩82,565 | ₩83,379 | +0.14% | 40.5만 |
|---|
| 2026.09.14 | ₩84,447 | ₩84,807 | ₩82,765 | ₩83,259 | -1.41% | 35.8만 |
|---|
| 2026.09.11 | ₩84,928 | ₩85,221 | ₩82,859 | ₩83,633 | -1.52% | 42.9만 |
|---|
| 2026.09.10 | ₩86,249 | ₩86,409 | ₩83,967 | ₩84,127 | -2.46% | 47.9만 |
|---|
| 2026.09.09 | ₩86,422 | ₩86,743 | ₩85,048 | ₩85,809 | -0.71% | 32.1만 |
|---|
| 2026.09.08 | ₩85,822 | ₩86,956 | ₩85,435 | ₩86,503 | +0.79% | 33.3만 |
|---|
| 2026.09.04 | ₩85,328 | ₩87,010 | ₩85,328 | ₩85,849 | +0.61% | 37.2만 |
|---|
| 2026.09.03 | ₩85,368 | ₩86,970 | ₩85,034 | ₩86,169 | +0.94% | 47.4만 |
|---|
| 2026.09.02 | ₩84,754 | ₩84,914 | ₩83,139 | ₩84,687 | -0.08% | 51.4만 |
|---|
| 2026.09.01 | ₩84,888 | ₩85,355 | ₩83,980 | ₩85,154 | +0.31% | 37.6만 |
|---|
| 2026.08.31 | ₩84,274 | ₩85,088 | ₩83,566 | ₩84,581 | +0.36% | 45.2만 |
|---|
| 2026.08.28 | ₩84,567 | ₩85,128 | ₩83,860 | ₩84,821 | +0.30% | 41.5만 |
|---|
| 2026.08.27 | ₩83,953 | ₩84,420 | ₩82,926 | ₩84,220 | +0.32% | 33.2만 |
|---|
| 2026.08.26 | ₩85,435 | ₩85,635 | ₩84,514 | ₩84,994 | -0.52% | 25.2만 |
|---|
| 2026.08.25 | ₩85,795 | ₩86,129 | ₩84,954 | ₩85,275 | -0.61% | 25.1만 |
|---|
| 2026.08.24 | ₩84,727 | ₩86,169 | ₩84,100 | ₩86,075 | +1.59% | 31.1만 |
|---|
| 2026.08.21 | ₩85,995 | ₩85,995 | ₩84,634 | ₩84,727 | -1.47% | 23.9만 |
|---|
| 2026.08.20 | ₩84,127 | ₩86,156 | ₩83,846 | ₩85,755 | +1.94% | 26.7만 |
|---|
| 2026.08.19 | ₩84,834 | ₩85,288 | ₩83,913 | ₩84,794 | -0.05% | 36.2만 |
|---|
| 2026.08.18 | ₩85,568 | ₩85,622 | ₩84,367 | ₩84,487 | -1.26% | 33.6만 |
|---|
| 2026.08.17 | ₩84,407 | ₩84,941 | ₩83,313 | ₩84,367 | -0.05% | 40만 |
|---|
| 2026.08.14 | ₩84,807 | ₩85,341 | ₩84,220 | ₩85,221 | +0.49% | 21.3만 |
|---|
| 2026.08.13 | ₩83,780 | ₩84,647 | ₩83,766 | ₩84,474 | +0.83% | 22.5만 |
|---|
| 2026.08.12 | ₩82,992 | ₩83,833 | ₩82,792 | ₩83,513 | +0.63% | 29.8만 |
|---|
| 2026.08.11 | ₩81,831 | ₩83,326 | ₩81,431 | ₩83,126 | +1.58% | 37.3만 |
|---|
| 2026.08.10 | ₩82,458 | ₩82,672 | ₩80,923 | ₩81,751 | -0.86% | 36.1만 |
|---|
| 2026.08.07 | ₩82,352 | ₩83,846 | ₩81,351 | ₩83,633 | +1.56% | 28.2만 |
|---|
| 2026.08.06 | ₩83,112 | ₩83,353 | ₩81,684 | ₩82,458 | -0.79% | 41.1만 |
|---|
| 2026.08.05 | ₩82,912 | ₩82,912 | ₩81,751 | ₩82,498 | -0.50% | 46.8만 |
|---|
| 2026.08.04 | ₩80,897 | ₩83,393 | ₩80,216 | ₩83,019 | +2.62% | 40.6만 |
|---|
| 2026.08.03 | ₩82,498 | ₩83,953 | ₩81,511 | ₩81,524 | -1.18% | 47.7만 |
|---|
| 2026.07.31 | ₩82,992 | ₩83,179 | ₩81,537 | ₩81,858 | -1.37% | 31.2만 |
|---|
| 2026.07.30 | ₩84,954 | ₩84,954 | ₩82,378 | ₩82,712 | -2.64% | 43.5만 |
|---|
| 2026.07.29 | ₩85,889 | ₩86,850 | ₩83,993 | ₩85,101 | -0.92% | 54.7만 |
|---|
| 2026.07.28 | ₩84,527 | ₩89,546 | ₩84,527 | ₩85,755 | +1.45% | 83.5만 |
|---|
| 2026.07.27 | ₩85,608 | ₩85,662 | ₩84,300 | ₩84,754 | -1.00% | 39.2만 |
|---|
| 2026.07.24 | ₩85,715 | ₩86,276 | ₩85,141 | ₩85,208 | -0.59% | 35.4만 |
|---|
| 2026.07.23 | ₩84,781 | ₩85,809 | ₩84,394 | ₩85,315 | +0.63% | 39만 |
|---|
| 2026.07.22 | ₩85,448 | ₩85,902 | ₩85,074 | ₩85,328 | -0.14% | 31.9만 |
|---|
| 2026.07.21 | ₩85,595 | ₩86,276 | ₩84,661 | ₩85,448 | -0.17% | 69.9만 |
|---|
| 2026.07.20 | ₩86,756 | ₩88,158 | ₩85,929 | ₩86,115 | -0.74% | 44.3만 |
|---|
| 2026.07.17 | ₩87,010 | ₩87,504 | ₩85,849 | ₩87,330 | +0.37% | 65.7만 |
|---|
| 2026.07.16 | ₩84,087 | ₩86,156 | ₩84,033 | ₩85,942 | +2.21% | 71.9만 |
|---|
| 2026.07.15 | ₩84,007 | ₩84,901 | ₩83,166 | ₩83,620 | -0.46% | 49.4만 |
|---|
| 2026.07.14 | ₩83,379 | ₩84,340 | ₩82,712 | ₩84,007 | +0.75% | 55만 |
|---|
| 2026.07.13 | ₩82,579 | ₩83,486 | ₩82,312 | ₩83,379 | +0.97% | 109.4만 |
|---|
| 2026.07.10 | ₩81,818 | ₩83,019 | ₩81,818 | ₩82,045 | +0.28% | 31.7만 |
|---|
| 2026.07.09 | ₩82,005 | ₩82,538 | ₩80,803 | ₩82,031 | +0.03% | 47.9만 |
|---|
| 2026.07.08 | ₩82,699 | ₩82,752 | ₩81,778 | ₩81,858 | -1.02% | 35만 |
|---|
| 2026.07.07 | ₩82,752 | ₩84,460 | ₩82,205 | ₩82,445 | -0.37% | 29.4만 |
|---|
| 2026.07.06 | ₩83,126 | ₩83,126 | ₩81,577 | ₩81,698 | -1.72% | 47.1만 |
|---|
| 2026.07.02 | ₩81,577 | ₩83,660 | ₩81,577 | ₩83,313 | +2.13% | 52.6만 |
|---|
| 2026.07.01 | ₩81,658 | ₩82,472 | ₩80,390 | ₩81,070 | -0.72% | 70.2만 |
|---|
| 2026.06.30 | ₩81,284 | ₩82,218 | ₩80,697 | ₩81,110 | -0.21% | 49.5만 |
|---|
| 2026.06.29 | ₩81,164 | ₩81,524 | ₩80,003 | ₩81,431 | +0.33% | 45.8만 |
|---|
| 2026.06.26 | ₩80,416 | ₩81,284 | ₩79,202 | ₩81,004 | +0.73% | 123.2만 |
|---|
| 2026.06.25 | ₩79,055 | ₩80,603 | ₩77,213 | ₩79,842 | +1.00% | 42.8만 |
|---|
| 2026.06.24 | ₩77,013 | ₩79,028 | ₩76,893 | ₩78,975 | +2.55% | 42.3만 |
|---|
| 2026.06.23 | ₩76,399 | ₩77,320 | ₩76,212 | ₩76,799 | +0.52% | 34.3만 |
|---|
| 2026.06.22 | ₩75,598 | ₩76,412 | ₩75,344 | ₩75,678 | +0.11% | 40만 |
|---|
| 2026.06.18 | ₩75,798 | ₩76,199 | ₩74,971 | ₩75,665 | -0.18% | 79.2만 |
|---|
| 2026.06.17 | ₩75,825 | ₩76,666 | ₩74,744 | ₩75,304 | -0.69% | 36.6만 |
|---|
| 2026.06.16 | ₩76,679 | ₩77,360 | ₩76,052 | ₩76,412 | -0.35% | 47.1만 |
|---|
| 2026.06.15 | ₩75,998 | ₩76,519 | ₩74,797 | ₩76,345 | +0.46% | 37.1만 |
|---|
| 2026.06.12 | ₩75,598 | ₩76,559 | ₩75,598 | ₩76,159 | +0.74% | 26.4만 |
|---|
| 2026.06.11 | ₩78,054 | ₩78,054 | ₩75,398 | ₩75,598 | -3.15% | 48.4만 |
|---|
| 2026.06.10 | ₩77,653 | ₩78,921 | ₩76,986 | ₩77,080 | -0.74% | 60.6만 |
|---|
| 2026.06.09 | ₩75,144 | ₩78,107 | ₩74,744 | ₩76,933 | +2.38% | 42.7만 |
|---|
| 2026.06.08 | ₩76,105 | ₩76,839 | ₩74,971 | ₩74,997 | -1.46% | 33.3만 |
|---|
| 2026.06.05 | ₩76,119 | ₩77,573 | ₩75,518 | ₩76,652 | +0.70% | 29.8만 |
|---|
| 2026.06.04 | ₩75,611 | ₩76,145 | ₩74,837 | ₩75,478 | -0.18% | 35만 |
|---|
| 2026.06.03 | ₩76,692 | ₩76,999 | ₩74,824 | ₩74,877 | -2.37% | 43.3만 |
|---|
| 2026.06.02 | ₩75,918 | ₩77,293 | ₩75,865 | ₩76,946 | +1.35% | 46.4만 |
|---|
| 2026.06.01 | ₩76,879 | ₩76,879 | ₩75,411 | ₩76,025 | -1.11% | 33.3만 |
|---|
| 2026.05.29 | ₩76,038 | ₩77,306 | ₩75,358 | ₩77,186 | +1.51% | 56.5만 |
|---|
| 2026.05.28 | ₩77,173 | ₩77,934 | ₩76,225 | ₩76,425 | -0.97% | 41.1만 |
|---|
| 2026.05.27 | ₩76,906 | ₩78,040 | ₩76,879 | ₩77,400 | +0.64% | 40만 |
|---|
| 2026.05.26 | ₩77,587 | ₩77,814 | ₩76,532 | ₩76,906 | -0.88% | 36.7만 |
|---|
| 2026.05.22 | ₩76,933 | ₩77,774 | ₩76,172 | ₩77,587 | +0.85% | 38.1만 |
|---|
| 2026.05.21 | ₩76,199 | ₩77,013 | ₩75,518 | ₩76,853 | +0.86% | 43.8만 |
|---|
| 2026.05.20 | ₩75,211 | ₩76,359 | ₩74,570 | ₩75,958 | +0.99% | 67.4만 |
|---|
| 2026.05.19 | ₩75,424 | ₩76,559 | ₩74,917 | ₩75,211 | -0.28% | 61.6만 |
|---|
| 2026.05.18 | ₩74,410 | ₩75,812 | ₩74,156 | ₩75,424 | +1.36% | 44.1만 |
|---|
| 2026.05.15 | ₩74,557 | ₩75,251 | ₩73,516 | ₩73,729 | -1.11% | 36.3만 |
|---|
| 2026.05.14 | ₩75,985 | ₩76,826 | ₩74,103 | ₩74,557 | -1.88% | 50.3만 |
|---|
| 2026.05.13 | ₩75,825 | ₩76,105 | ₩74,624 | ₩75,438 | -0.51% | 49.5만 |
|---|
| 2026.05.12 | ₩76,199 | ₩77,306 | ₩75,358 | ₩76,425 | +0.30% | 39.8만 |
|---|
| 2026.05.11 | ₩77,039 | ₩77,146 | ₩76,012 | ₩76,599 | -0.57% | 37.1만 |
|---|
| 2026.05.08 | ₩76,866 | ₩78,134 | ₩75,998 | ₩77,373 | +0.66% | 64.3만 |
|---|
| 2026.05.07 | ₩76,159 | ₩77,453 | ₩75,438 | ₩76,292 | +0.18% | 43.5만 |
|---|
| 2026.05.06 | ₩77,293 | ₩77,467 | ₩75,558 | ₩76,879 | -0.54% | 42.8만 |
|---|
| 2026.05.05 | ₩76,959 | ₩78,054 | ₩76,452 | ₩77,386 | +0.55% | 37.9만 |
|---|
| 2026.05.04 | ₩75,731 | ₩77,280 | ₩75,331 | ₩76,506 | +1.02% | 36.5만 |
|---|
| 2026.05.01 | ₩75,812 | ₩76,385 | ₩74,770 | ₩75,718 | -0.12% | 73만 |
|---|
| 2026.04.30 | ₩77,333 | ₩78,040 | ₩74,504 | ₩74,997 | -3.02% | 66.3만 |
|---|
| 2026.04.29 | ₩79,749 | ₩80,750 | ₩76,652 | ₩76,973 | -3.48% | 57.1만 |
|---|
| 2026.04.28 | ₩80,083 | ₩80,910 | ₩79,015 | ₩79,095 | -1.23% | 41.4만 |
|---|
| 2026.04.27 | ₩79,749 | ₩80,376 | ₩78,748 | ₩79,495 | -0.32% | 41.8만 |
|---|
| 2026.04.24 | ₩81,658 | ₩82,045 | ₩79,242 | ₩79,709 | -2.39% | 149만 |
|---|
| 2026.04.23 | ₩80,750 | ₩82,579 | ₩79,856 | ₩81,831 | +1.34% | 43.2만 |
|---|
| 2026.04.22 | ₩79,429 | ₩81,377 | ₩78,988 | ₩80,136 | +0.89% | 64.2만 |
|---|
| 2026.04.21 | ₩80,296 | ₩80,616 | ₩78,761 | ₩79,148 | -1.43% | 60.4만 |
|---|
| 2026.04.20 | ₩78,601 | ₩80,990 | ₩78,094 | ₩80,296 | +2.16% | 82.8만 |
|---|
| 2026.04.17 | ₩77,120 | ₩77,934 | ₩76,199 | ₩77,480 | +0.47% | 105.4만 |
|---|
| 2026.04.16 | ₩77,013 | ₩79,362 | ₩77,013 | ₩79,308 | +2.98% | 68.1만 |
|---|
| 2026.04.15 | ₩77,627 | ₩77,947 | ₩76,065 | ₩77,707 | +0.10% | 51.1만 |
|---|
| 2026.04.14 | ₩77,960 | ₩78,134 | ₩76,105 | ₩77,547 | -0.53% | 64만 |
|---|
| 2026.04.13 | ₩79,509 | ₩79,642 | ₩75,865 | ₩77,693 | -2.28% | 80.9만 |
|---|
| 2026.04.10 | ₩79,842 | ₩80,323 | ₩79,442 | ₩79,642 | -0.25% | 26.8만 |
|---|
| 2026.04.09 | ₩77,453 | ₩79,909 | ₩77,427 | ₩79,896 | +3.15% | 52.7만 |
|---|
| 2026.04.08 | ₩78,921 | ₩78,921 | ₩77,013 | ₩77,680 | -1.57% | 56.9만 |
|---|
| 2026.04.07 | ₩78,494 | ₩79,429 | ₩78,334 | ₩78,441 | -0.07% | 49.1만 |
|---|
| 2026.04.06 | ₩78,868 | ₩79,095 | ₩78,201 | ₩78,441 | -0.54% | 85만 |
|---|
| 2026.04.02 | ₩78,641 | ₩79,669 | ₩77,894 | ₩78,988 | +0.44% | 53.5만 |
|---|
| 2026.04.01 | ₩77,974 | ₩78,548 | ₩77,186 | ₩78,000 | +0.03% | 59.8만 |
|---|
| 2026.03.31 | ₩79,135 | ₩79,268 | ₩77,160 | ₩78,307 | -1.05% | 101.9만 |
|---|
| 2026.03.30 | ₩78,027 | ₩78,748 | ₩77,400 | ₩78,708 | +0.87% | 57만 |
|---|
| 2026.03.27 | ₩77,066 | ₩77,974 | ₩76,946 | ₩77,373 | +0.40% | 55.9만 |
|---|
| 2026.03.26 | ₩75,972 | ₩77,707 | ₩75,718 | ₩77,293 | +1.74% | 55.4만 |
|---|
| 2026.03.25 | ₩75,651 | ₩76,986 | ₩74,637 | ₩75,705 | +0.07% | 52.8만 |
|---|
| 2026.03.24 | ₩75,238 | ₩77,293 | ₩74,744 | ₩75,344 | +0.14% | 37.9만 |
|---|
| 2026.03.23 | ₩75,518 | ₩76,532 | ₩74,770 | ₩75,424 | -0.12% | 47만 |
|---|
| 2026.03.20 | ₩75,731 | ₩76,078 | ₩74,330 | ₩75,144 | -0.78% | 168.2만 |
|---|
| 2026.03.19 | ₩75,558 | ₩76,212 | ₩74,584 | ₩75,384 | -0.23% | 49.4만 |
|---|
| 2026.03.18 | ₩77,039 | ₩77,734 | ₩75,758 | ₩76,078 | -1.25% | 34.2만 |
|---|
| 2026.03.17 | ₩78,748 | ₩78,748 | ₩77,093 | ₩77,493 | -1.59% | 39.1만 |
|---|
| 2026.03.16 | ₩78,601 | ₩78,601 | ₩77,480 | ₩78,321 | -0.36% | 41.1만 |
|---|
| 2026.03.13 | ₩78,281 | ₩78,735 | ₩77,293 | ₩78,654 | +0.48% | 39.7만 |
|---|
| 2026.03.12 | ₩74,690 | ₩77,934 | ₩73,249 | ₩76,559 | +2.50% | 35.9만 |
|---|
| 2026.03.11 | ₩76,239 | ₩77,240 | ₩74,477 | ₩74,971 | -1.66% | 91.5만 |
|---|
| 2026.03.10 | ₩77,266 | ₩78,000 | ₩76,065 | ₩76,466 | -1.04% | 56.7만 |
|---|
| 2026.03.09 | ₩77,573 | ₩78,654 | ₩76,078 | ₩78,174 | +0.77% | 63.1만 |
|---|
| 2026.03.06 | ₩74,610 | ₩78,000 | ₩74,290 | ₩77,693 | +4.13% | 60.7만 |
|---|
| 2026.03.05 | ₩76,025 | ₩76,906 | ₩74,891 | ₩75,411 | -0.81% | 75.2만 |
|---|
| 2026.03.04 | ₩75,358 | ₩78,014 | ₩74,944 | ₩77,280 | +2.55% | 275.1만 |
|---|
| 2026.03.03 | ₩73,596 | ₩76,078 | ₩72,008 | ₩75,531 | +2.63% | 272.9만 |
|---|
| 2026.03.02 | ₩71,260 | ₩73,409 | ₩71,260 | ₩72,622 | +1.91% | 26.9만 |
|---|
| 2026.02.27 | ₩72,154 | ₩73,649 | ₩71,487 | ₩71,794 | -0.50% | 52.1만 |
|---|
| 2026.02.26 | ₩72,755 | ₩74,423 | ₩70,620 | ₩72,074 | -0.94% | 48.6만 |
|---|
| 2026.02.25 | ₩73,089 | ₩73,956 | ₩71,701 | ₩73,649 | +0.77% | 36.2만 |
|---|
| 2026.02.24 | ₩74,170 | ₩74,197 | ₩72,728 | ₩73,195 | -1.31% | 36만 |
|---|
| 2026.02.23 | ₩73,956 | ₩74,383 | ₩72,582 | ₩73,676 | -0.38% | 28.5만 |
|---|
| 2026.02.20 | ₩74,143 | ₩74,530 | ₩72,942 | ₩73,663 | -0.65% | 23.7만 |
|---|
| 2026.02.19 | ₩72,902 | ₩74,303 | ₩72,088 | ₩73,516 | +0.84% | 41.1만 |
|---|
| 2026.02.18 | ₩72,715 | ₩73,729 | ₩71,968 | ₩72,822 | +0.15% | 36.3만 |
|---|
| 2026.02.17 | ₩73,609 | ₩74,423 | ₩72,501 | ₩72,768 | -1.14% | 25.3만 |
|---|
| 2026.02.13 | ₩71,580 | ₩73,409 | ₩71,407 | ₩73,262 | +2.35% | 25.5만 |
|---|
| 2026.02.12 | ₩70,072 | ₩71,941 | ₩69,845 | ₩71,274 | +1.71% | 21.7만 |
|---|
| 2026.02.11 | ₩69,725 | ₩70,219 | ₩69,325 | ₩69,378 | -0.50% | 18.1만 |
|---|
| 2026.02.10 | ₩68,257 | ₩70,339 | ₩67,950 | ₩69,699 | +2.11% | 20만 |
|---|
| 2026.02.09 | ₩69,085 | ₩69,085 | ₩67,937 | ₩68,457 | -0.91% | 20.7만 |
|---|
| 2026.02.06 | ₩71,714 | ₩71,994 | ₩69,605 | ₩69,899 | -2.53% | 27.7만 |
|---|
| 2026.02.05 | ₩71,020 | ₩71,968 | ₩70,967 | ₩71,540 | +0.73% | 23.2만 |
|---|
| 2026.02.04 | ₩70,873 | ₩71,314 | ₩70,032 | ₩70,620 | -0.36% | 26.4만 |
|---|
| 2026.02.03 | ₩70,433 | ₩71,287 | ₩69,912 | ₩70,339 | -0.13% | 28.1만 |
|---|
| 2026.02.02 | ₩70,046 | ₩70,419 | ₩68,938 | ₩70,086 | +0.06% | 33.7만 |
|---|
| 2026.01.30 | ₩69,565 | ₩69,765 | ₩68,230 | ₩69,458 | -0.15% | 31.6만 |
|---|
| 2026.01.29 | ₩68,617 | ₩69,605 | ₩68,244 | ₩69,285 | +0.97% | 27.3만 |
|---|
| 2026.01.28 | ₩70,272 | ₩70,433 | ₩68,057 | ₩68,417 | -2.64% | 45.4만 |
|---|
| 2026.01.27 | ₩70,366 | ₩71,167 | ₩69,472 | ₩69,925 | -0.63% | 19.7만 |
|---|
| 2026.01.26 | ₩70,860 | ₩71,941 | ₩70,326 | ₩70,366 | -0.70% | 20.3만 |
|---|
| 2026.01.23 | ₩70,099 | ₩70,366 | ₩69,365 | ₩69,845 | -0.36% | 21.9만 |
|---|
| 2026.01.22 | ₩70,526 | ₩70,713 | ₩69,859 | ₩70,179 | -0.49% | 22.7만 |
|---|
| 2026.01.21 | ₩70,366 | ₩71,594 | ₩70,099 | ₩70,526 | +0.23% | 20.7만 |
|---|
| 2026.01.20 | ₩71,127 | ₩71,407 | ₩69,672 | ₩70,299 | -1.16% | 27.1만 |
|---|
| 2026.01.16 | ₩72,141 | ₩72,461 | ₩71,220 | ₩71,554 | -0.81% | 71.4만 |
|---|
| 2026.01.15 | ₩71,621 | ₩73,115 | ₩71,621 | ₩72,114 | +0.69% | 46.5만 |
|---|
| 2026.01.14 | ₩69,659 | ₩71,981 | ₩69,458 | ₩71,741 | +2.99% | 40.4만 |
|---|
| 2026.01.13 | ₩69,151 | ₩69,578 | ₩68,364 | ₩69,552 | +0.58% | 33.7만 |
|---|
| 2026.01.12 | ₩69,031 | ₩70,259 | ₩68,217 | ₩69,151 | +0.17% | 33.1만 |
|---|
| 2026.01.09 | ₩68,044 | ₩69,031 | ₩67,910 | ₩68,858 | +1.20% | 29.4만 |
|---|
| 2026.01.08 | ₩66,949 | ₩68,417 | ₩66,949 | ₩67,430 | +0.72% | 29.9만 |
|---|
| 2026.01.07 | ₩67,790 | ₩67,817 | ₩66,068 | ₩67,430 | -0.53% | 30만 |
|---|
| 2026.01.06 | ₩66,415 | ₩67,803 | ₩66,068 | ₩67,603 | +1.79% | 35만 |
|---|
| 2026.01.05 | ₩65,414 | ₩66,949 | ₩65,067 | ₩66,549 | +1.73% | 48만 |
|---|
| 2026.01.02 | ₩65,121 | ₩65,948 | ₩64,493 | ₩65,734 | +0.94% | 28.5만 |
|---|
| 2025.12.31 | ₩66,081 | ₩66,081 | ₩65,321 | ₩65,387 | -1.05% | 19.7만 |
|---|
| 2025.12.30 | ₩65,294 | ₩66,962 | ₩65,014 | ₩65,748 | +0.70% | 37.3만 |
|---|
| 2025.12.29 | ₩65,374 | ₩65,708 | ₩64,934 | ₩65,254 | -0.18% | 23.9만 |
|---|
| 2025.12.26 | ₩66,122 | ₩66,388 | ₩64,907 | ₩65,174 | -1.43% | 26만 |
|---|
| 2025.12.24 | ₩65,975 | ₩66,455 | ₩65,401 | ₩65,935 | -0.06% | 13.8만 |
|---|
| 2025.12.23 | ₩66,495 | ₩66,602 | ₩65,775 | ₩66,001 | -0.74% | 32.6만 |
|---|
| 2025.12.22 | ₩65,107 | ₩66,802 | ₩65,014 | ₩66,469 | +2.09% | 39.2만 |
|---|
| 2025.12.19 | ₩66,842 | ₩67,309 | ₩64,960 | ₩65,334 | -2.26% | 121.8만 |
|---|
| 2025.12.18 | ₩66,789 | ₩67,216 | ₩66,295 | ₩66,669 | -0.18% | 40만 |
|---|
| 2025.12.17 | ₩65,614 | ₩67,283 | ₩65,614 | ₩66,802 | +1.81% | 32.1만 |
|---|
| 2025.12.16 | ₩65,267 | ₩66,028 | ₩64,854 | ₩65,881 | +0.94% | 37.1만 |
|---|
| 2025.12.15 | ₩65,468 | ₩66,175 | ₩63,866 | ₩65,227 | -0.37% | 31.8만 |
|---|
| 2025.12.12 | ₩64,360 | ₩65,654 | ₩64,360 | ₩65,468 | +1.72% | 23.9만 |
|---|
| 2025.12.11 | ₩64,440 | ₩65,307 | ₩64,053 | ₩64,680 | +0.37% | 41만 |
|---|
| 2025.12.10 | ₩62,464 | ₩64,453 | ₩62,251 | ₩63,999 | +2.46% | 66.8만 |
|---|
| 2025.12.09 | ₩62,278 | ₩63,506 | ₩61,917 | ₩62,171 | -0.17% | 33.9만 |
|---|
| 2025.12.08 | ₩63,959 | ₩64,079 | ₩61,824 | ₩62,184 | -2.78% | 37.6만 |
|---|
| 2025.12.05 | ₩63,546 | ₩64,266 | ₩62,785 | ₩63,946 | +0.63% | 58.5만 |
|---|
| 2025.12.04 | ₩63,185 | ₩64,627 | ₩63,185 | ₩63,425 | +0.38% | 57.1만 |
|---|
| 2025.12.03 | ₩63,132 | ₩64,200 | ₩62,932 | ₩64,066 | +1.48% | 53.5만 |
|---|
| 2025.12.02 | ₩62,318 | ₩63,866 | ₩61,891 | ₩63,332 | +1.63% | 42.3만 |
|---|
| 2025.12.01 | ₩61,891 | ₩62,865 | ₩61,370 | ₩62,545 | +1.06% | 42.2만 |
|---|
| 2025.11.28 | ₩62,064 | ₩62,224 | ₩61,223 | ₩61,971 | -0.15% | 21.6만 |
|---|
| 2025.11.26 | ₩61,236 | ₩62,464 | ₩61,090 | ₩61,904 | +1.09% | 125.6만 |
|---|
| 2025.11.25 | ₩60,436 | ₩61,730 | ₩60,396 | ₩61,477 | +1.72% | 46.5만 |
|---|
| 2025.11.24 | ₩59,702 | ₩60,302 | ₩58,941 | ₩60,035 | +0.56% | 56.2만 |
|---|
| 2025.11.21 | ₩59,595 | ₩60,356 | ₩58,394 | ₩59,715 | +0.20% | 52.1만 |
|---|
| 2025.11.20 | ₩60,049 | ₩60,796 | ₩59,074 | ₩59,341 | -1.18% | 36.2만 |
|---|
| 2025.11.19 | ₩61,303 | ₩61,317 | ₩59,221 | ₩59,315 | -3.24% | 39.1만 |
|---|
| 2025.11.18 | ₩62,945 | ₩63,038 | ₩61,143 | ₩61,357 | -2.52% | 20.9만 |
|---|
| 2025.11.17 | ₩63,212 | ₩63,812 | ₩62,731 | ₩62,838 | -0.59% | 18.9만 |
|---|
| 2025.11.14 | ₩63,559 | ₩63,679 | ₩62,438 | ₩63,212 | -0.55% | 18.1만 |
|---|
| 2025.11.13 | ₩62,531 | ₩63,506 | ₩62,064 | ₩63,319 | +1.26% | 17만 |
|---|
| 2025.11.12 | ₩62,545 | ₩63,052 | ₩61,917 | ₩62,745 | +0.32% | 39.8만 |
|---|
| 2025.11.11 | ₩63,145 | ₩63,452 | ₩62,371 | ₩62,811 | -0.53% | 16.7만 |
|---|
| 2025.11.10 | ₩62,851 | ₩62,851 | ₩61,664 | ₩62,278 | -0.91% | 17.9만 |
|---|
| 2025.11.07 | ₩63,506 | ₩64,053 | ₩62,932 | ₩63,626 | +0.19% | 23.8만 |
|---|
| 2025.11.06 | ₩63,132 | ₩63,959 | ₩62,665 | ₩63,132 | 0.00% | 21.8만 |
|---|
| 2025.11.05 | ₩64,680 | ₩65,040 | ₩63,172 | ₩63,172 | -2.33% | 31만 |
|---|
| 2025.11.04 | ₩62,051 | ₩63,732 | ₩61,824 | ₩63,439 | +2.24% | 33.1만 |
|---|
| 2025.11.03 | ₩62,358 | ₩62,358 | ₩60,062 | ₩61,664 | -1.11% | 31.4만 |
|---|
| 2025.10.31 | ₩60,930 | ₩62,037 | ₩60,516 | ₩61,730 | +1.31% | 37.6만 |
|---|
| 2025.10.30 | ₩62,304 | ₩63,572 | ₩60,996 | ₩61,584 | -1.16% | 49.9만 |
|---|
| 2025.10.29 | ₩65,401 | ₩65,401 | ₩61,730 | ₩62,184 | -4.92% | 56.9만 |
|---|
| 2025.10.28 | ₩65,935 | ₩66,402 | ₩63,666 | ₩65,801 | -0.20% | 56.3만 |
|---|
| 2025.10.27 | ₩67,323 | ₩68,337 | ₩66,736 | ₩68,150 | +1.23% | 30.9만 |
|---|
| 2025.10.24 | ₩67,790 | ₩68,070 | ₩67,283 | ₩67,643 | -0.22% | 17.3만 |
|---|
| 2025.10.23 | ₩67,296 | ₩67,803 | ₩66,228 | ₩67,723 | +0.63% | 36.1만 |
|---|
| 2025.10.22 | ₩67,496 | ₩68,284 | ₩66,602 | ₩67,163 | -0.49% | 26.9만 |
|---|
| 2025.10.21 | ₩68,190 | ₩68,190 | ₩66,695 | ₩67,883 | -0.45% | 33.3만 |
|---|
| 2025.10.20 | ₩67,056 | ₩68,524 | ₩65,895 | ₩68,204 | +1.71% | 24.6만 |
|---|
| 2025.10.17 | ₩66,722 | ₩67,430 | ₩66,709 | ₩67,042 | +0.48% | 38.3만 |
|---|
| 2025.10.16 | ₩65,441 | ₩66,736 | ₩65,334 | ₩66,695 | +1.92% | 36.3만 |
|---|
| 2025.10.15 | ₩63,612 | ₩65,267 | ₩63,612 | ₩65,187 | +2.48% | 33.1만 |
|---|
| 2025.10.14 | ₩63,732 | ₩65,107 | ₩63,732 | ₩63,853 | +0.19% | 34.3만 |
|---|
| 2025.10.13 | ₩65,281 | ₩65,321 | ₩63,586 | ₩63,799 | -2.27% | 18.4만 |
|---|
| 2025.10.10 | ₩64,707 | ₩65,427 | ₩64,533 | ₩65,040 | +0.52% | 20.2만 |
|---|