시장 데이터를 불러오는 중
전체 종목
Hawkins, Inc. - Common Stock 과거 주가
Hawkins, Inc. - Common Stock · HWKN · NASDAQ
주요 사업 분야는 특수 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hawkins, Inc. - Common Stock · HWKN · NASDAQ
주요 사업 분야는 특수 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩172,681 | ₩176,194 | ₩170,428 | ₩174,317 | +0.95% | 9.7만 |
| 2026.10.08 | ₩177,683 | ₩177,803 | ₩171,085 | ₩171,354 | -3.56% | 17.3만 |
| 2026.10.07 | ₩175,175 | ₩177,844 | ₩174,759 | ₩177,508 | +1.33% | 10.6만 |
| 2026.10.06 | ₩178,326 | ₩179,292 | ₩176,007 | ₩177,334 | -0.56% | 11.6만 |
| 2026.10.05 | ₩174,639 | ₩178,286 | ₩172,332 | ₩177,079 | +1.40% | 23.8만 |
| 2026.10.02 | ₩173,794 | ₩177,549 | ₩173,580 | ₩176,208 | +1.39% | 20만 |
| 2026.10.01 | ₩168,001 | ₩170,723 | ₩165,239 | ₩170,549 | +1.52% | 16.6만 |
| 2026.09.30 | ₩170,294 | ₩171,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,953 |
| -0.79% |
| 17.1만 |
| 2026.09.29 | ₩173,150 | ₩173,620 | ₩168,766 | ₩169,155 | -2.31% | 14.6만 |
|---|
| 2026.09.28 | ₩171,193 | ₩174,304 | ₩170,053 | ₩171,407 | +0.13% | 14.6만 |
|---|
| 2026.09.25 | ₩169,275 | ₩173,231 | ₩168,471 | ₩173,016 | +2.21% | 18.7만 |
|---|
| 2026.09.24 | ₩165,910 | ₩170,267 | ₩165,199 | ₩169,785 | +2.34% | 10.9만 |
|---|
| 2026.09.23 | ₩166,875 | ₩170,174 | ₩164,917 | ₩166,258 | -0.37% | 9.1만 |
|---|
| 2026.09.22 | ₩168,538 | ₩171,085 | ₩166,915 | ₩167,009 | -0.91% | 17.4만 |
|---|
| 2026.09.21 | ₩164,314 | ₩168,927 | ₩163,348 | ₩168,135 | +2.33% | 15.1만 |
|---|
| 2026.09.18 | ₩162,973 | ₩164,998 | ₩160,935 | ₩163,858 | +0.54% | 35.9만 |
|---|
| 2026.09.17 | ₩167,639 | ₩168,457 | ₩161,283 | ₩162,919 | -2.82% | 20.4만 |
|---|
| 2026.09.16 | ₩163,241 | ₩166,097 | ₩161,659 | ₩164,864 | +0.99% | 20.7만 |
|---|
| 2026.09.15 | ₩163,188 | ₩163,429 | ₩159,178 | ₩162,906 | -0.17% | 27.1만 |
|---|
| 2026.09.14 | ₩164,595 | ₩167,090 | ₩160,291 | ₩161,806 | -1.69% | 17.9만 |
|---|
| 2026.09.11 | ₩166,660 | ₩167,653 | ₩160,908 | ₩166,365 | -0.18% | 24만 |
|---|
| 2026.09.10 | ₩167,183 | ₩167,545 | ₩161,766 | ₩164,435 | -1.64% | 18.4만 |
|---|
| 2026.09.09 | ₩169,262 | ₩169,262 | ₩164,823 | ₩168,082 | -0.70% | 19만 |
|---|
| 2026.09.08 | ₩172,829 | ₩175,014 | ₩168,243 | ₩170,294 | -1.47% | 13.9만 |
|---|
| 2026.09.04 | ₩171,112 | ₩174,009 | ₩169,972 | ₩173,150 | +1.19% | 16.4만 |
|---|
| 2026.09.03 | ₩172,078 | ₩174,170 | ₩167,331 | ₩173,419 | +0.78% | 25.8만 |
|---|
| 2026.09.02 | ₩167,063 | ₩171,501 | ₩165,923 | ₩169,450 | +1.43% | 25만 |
|---|
| 2026.09.01 | ₩161,914 | ₩167,559 | ₩158,937 | ₩167,049 | +3.17% | 22.8만 |
|---|
| 2026.08.31 | ₩160,854 | ₩163,013 | ₩158,494 | ₩161,270 | +0.26% | 12.3만 |
|---|
| 2026.08.28 | ₩159,567 | ₩166,070 | ₩159,460 | ₩161,377 | +1.13% | 16.2만 |
|---|
| 2026.08.27 | ₩159,567 | ₩159,741 | ₩155,611 | ₩157,784 | -1.12% | 15.4만 |
|---|
| 2026.08.26 | ₩159,017 | ₩160,962 | ₩158,561 | ₩158,991 | -0.02% | 9.6만 |
|---|
| 2026.08.25 | ₩158,763 | ₩160,278 | ₩155,880 | ₩158,776 | +0.01% | 14.5만 |
|---|
| 2026.08.24 | ₩160,452 | ₩162,182 | ₩156,738 | ₩157,891 | -1.60% | 12.8만 |
|---|
| 2026.08.21 | ₩160,988 | ₩162,504 | ₩159,192 | ₩159,554 | -0.89% | 15.7만 |
|---|
| 2026.08.20 | ₩164,233 | ₩165,373 | ₩159,433 | ₩160,090 | -2.52% | 13.8만 |
|---|
| 2026.08.19 | ₩169,463 | ₩169,463 | ₩165,561 | ₩166,164 | -1.95% | 13.2만 |
|---|
| 2026.08.18 | ₩175,846 | ₩176,395 | ₩166,298 | ₩167,344 | -4.83% | 10.3만 |
|---|
| 2026.08.17 | ₩173,740 | ₩178,393 | ₩172,695 | ₩176,422 | +1.54% | 17.4만 |
|---|
| 2026.08.14 | ₩170,992 | ₩176,422 | ₩170,831 | ₩175,725 | +2.77% | 9.3만 |
|---|
| 2026.08.13 | ₩174,692 | ₩177,589 | ₩171,689 | ₩171,702 | -1.71% | 8.6만 |
|---|
| 2026.08.12 | ₩175,738 | ₩176,999 | ₩171,407 | ₩173,606 | -1.21% | 10.3만 |
|---|
| 2026.08.11 | ₩176,664 | ₩178,997 | ₩171,729 | ₩173,861 | -1.59% | 13만 |
|---|
| 2026.08.10 | ₩174,022 | ₩177,669 | ₩172,882 | ₩175,202 | +0.68% | 11.4만 |
|---|
| 2026.08.07 | ₩174,505 | ₩176,020 | ₩171,474 | ₩174,196 | -0.18% | 13.1만 |
|---|
| 2026.08.06 | ₩182,295 | ₩184,012 | ₩173,593 | ₩174,357 | -4.35% | 14.1만 |
|---|
| 2026.08.05 | ₩178,420 | ₩182,362 | ₩178,420 | ₩181,410 | +1.68% | 13.6만 |
|---|
| 2026.08.04 | ₩177,106 | ₩181,089 | ₩177,106 | ₩179,265 | +1.22% | 17만 |
|---|
| 2026.08.03 | ₩172,627 | ₩178,380 | ₩172,627 | ₩177,106 | +2.59% | 13.8만 |
|---|
| 2026.07.31 | ₩170,402 | ₩171,810 | ₩159,594 | ₩171,675 | +0.75% | 30만 |
|---|
| 2026.07.30 | ₩182,362 | ₩183,516 | ₩169,061 | ₩173,271 | -4.99% | 32.4만 |
|---|
| 2026.07.29 | ₩190,663 | ₩190,756 | ₩184,816 | ₩185,849 | -2.52% | 13.5만 |
|---|
| 2026.07.28 | ₩190,461 | ₩193,706 | ₩189,563 | ₩191,776 | +0.69% | 13만 |
|---|
| 2026.07.27 | ₩187,404 | ₩190,381 | ₩183,542 | ₩188,249 | +0.45% | 20.2만 |
|---|
| 2026.07.24 | ₩189,053 | ₩190,059 | ₩181,062 | ₩186,425 | -1.39% | 25.6만 |
|---|
| 2026.07.23 | ₩189,912 | ₩194,404 | ₩185,259 | ₩186,828 | -1.62% | 31.4만 |
|---|
| 2026.07.22 | ₩193,224 | ₩197,501 | ₩191,816 | ₩191,977 | -0.65% | 14만 |
|---|
| 2026.07.21 | ₩194,833 | ₩198,426 | ₩192,728 | ₩192,875 | -1.00% | 16.5만 |
|---|
| 2026.07.20 | ₩193,773 | ₩197,099 | ₩191,051 | ₩194,819 | +0.54% | 11.1만 |
|---|
| 2026.07.17 | ₩190,528 | ₩199,003 | ₩188,061 | ₩193,639 | +1.63% | 14.2만 |
|---|
| 2026.07.16 | ₩190,073 | ₩193,090 | ₩187,766 | ₩191,829 | +0.92% | 10.6만 |
|---|
| 2026.07.15 | ₩187,431 | ₩192,674 | ₩187,270 | ₩190,904 | +1.85% | 16.3만 |
|---|
| 2026.07.14 | ₩181,611 | ₩186,184 | ₩180,874 | ₩185,366 | +2.07% | 13만 |
|---|
| 2026.07.13 | ₩180,056 | ₩183,811 | ₩176,208 | ₩179,506 | -0.31% | 13.1만 |
|---|
| 2026.07.10 | ₩178,165 | ₩181,424 | ₩176,342 | ₩179,359 | +0.67% | 9.7만 |
|---|
| 2026.07.09 | ₩179,855 | ₩181,558 | ₩177,897 | ₩178,353 | -0.84% | 15.3만 |
|---|
| 2026.07.08 | ₩182,724 | ₩184,843 | ₩177,066 | ₩177,401 | -2.91% | 24만 |
|---|
| 2026.07.07 | ₩186,761 | ₩189,992 | ₩180,780 | ₩182,711 | -2.17% | 19.5만 |
|---|
| 2026.07.06 | ₩187,525 | ₩189,067 | ₩181,920 | ₩186,975 | -0.29% | 18.3만 |
|---|
| 2026.07.02 | ₩186,399 | ₩192,124 | ₩184,870 | ₩185,701 | -0.37% | 19.3만 |
|---|
| 2026.07.01 | ₩192,500 | ₩192,808 | ₩183,596 | ₩185,138 | -3.82% | 25.8만 |
|---|
| 2026.06.30 | ₩186,559 | ₩192,191 | ₩178,246 | ₩190,542 | +2.13% | 39.8만 |
|---|
| 2026.06.29 | ₩216,676 | ₩218,540 | ₩189,080 | ₩189,603 | -12.49% | 28.3만 |
|---|
| 2026.06.26 | ₩220,216 | ₩227,081 | ₩214,571 | ₩216,676 | -1.61% | 50.7만 |
|---|
| 2026.06.25 | ₩221,691 | ₩227,765 | ₩221,168 | ₩221,932 | +0.11% | 15.7만 |
|---|
| 2026.06.24 | ₩218,607 | ₩228,087 | ₩216,073 | ₩221,691 | +1.41% | 16.5만 |
|---|
| 2026.06.23 | ₩216,421 | ₩221,249 | ₩214,812 | ₩219,076 | +1.23% | 8.8만 |
|---|
| 2026.06.22 | ₩215,831 | ₩218,272 | ₩213,753 | ₩217,239 | +0.65% | 12.6만 |
|---|
| 2026.06.18 | ₩214,571 | ₩219,532 | ₩212,345 | ₩216,488 | +0.89% | 29.8만 |
|---|
| 2026.06.17 | ₩213,847 | ₩217,896 | ₩209,623 | ₩212,318 | -0.71% | 13만 |
|---|
| 2026.06.16 | ₩213,297 | ₩216,703 | ₩208,926 | ₩215,040 | +0.82% | 12.3만 |
|---|
| 2026.06.15 | ₩212,573 | ₩216,166 | ₩210,146 | ₩212,989 | +0.20% | 8.8만 |
|---|
| 2026.06.12 | ₩212,425 | ₩214,544 | ₩211,634 | ₩212,318 | -0.05% | 9.4만 |
|---|
| 2026.06.11 | ₩207,236 | ₩213,002 | ₩205,372 | ₩210,374 | +1.51% | 8.3만 |
|---|
| 2026.06.10 | ₩210,494 | ₩212,023 | ₩204,527 | ₩206,204 | -2.04% | 8.8만 |
|---|
| 2026.06.09 | ₩212,667 | ₩214,544 | ₩205,345 | ₩208,644 | -1.89% | 11.8만 |
|---|
| 2026.06.08 | ₩208,014 | ₩212,814 | ₩208,014 | ₩209,529 | +0.73% | 7.8만 |
|---|
| 2026.06.05 | ₩204,487 | ₩209,851 | ₩202,436 | ₩207,933 | +1.69% | 13.6만 |
|---|
| 2026.06.04 | ₩208,429 | ₩208,497 | ₩203,575 | ₩204,541 | -1.87% | 8.6만 |
|---|
| 2026.06.03 | ₩209,569 | ₩214,544 | ₩206,995 | ₩207,424 | -1.02% | 10.5만 |
|---|
| 2026.06.02 | ₩210,052 | ₩210,803 | ₩206,163 | ₩210,454 | +0.19% | 15.6만 |
|---|
| 2026.06.01 | ₩206,834 | ₩212,171 | ₩205,412 | ₩211,728 | +2.37% | 15만 |
|---|
| 2026.05.29 | ₩212,291 | ₩212,653 | ₩206,002 | ₩207,531 | -2.24% | 13.7만 |
|---|
| 2026.05.28 | ₩212,264 | ₩218,030 | ₩210,360 | ₩214,651 | +1.12% | 7.8만 |
|---|
| 2026.05.27 | ₩209,998 | ₩213,592 | ₩208,805 | ₩212,720 | +1.30% | 9.4만 |
|---|
| 2026.05.26 | ₩206,458 | ₩212,787 | ₩205,707 | ₩210,079 | +1.75% | 9.1만 |
|---|
| 2026.05.22 | ₩204,675 | ₩208,376 | ₩201,135 | ₩205,345 | +0.33% | 9.7만 |
|---|
| 2026.05.21 | ₩206,981 | ₩206,981 | ₩198,078 | ₩204,662 | -1.12% | 18.8만 |
|---|
| 2026.05.20 | ₩204,635 | ₩208,617 | ₩202,141 | ₩207,987 | +1.64% | 13.8만 |
|---|
| 2026.05.19 | ₩208,416 | ₩208,416 | ₩195,101 | ₩205,104 | -1.59% | 27.7만 |
|---|
| 2026.05.18 | ₩214,262 | ₩218,996 | ₩206,673 | ₩208,738 | -2.58% | 13.2만 |
|---|
| 2026.05.15 | ₩207,746 | ₩215,858 | ₩205,909 | ₩213,176 | +2.61% | 17.8만 |
|---|
| 2026.05.14 | ₩216,301 | ₩233,478 | ₩203,817 | ₩209,945 | -2.94% | 33.6만 |
|---|
| 2026.05.13 | ₩226,317 | ₩230,179 | ₩214,960 | ₩216,998 | -4.12% | 21만 |
|---|
| 2026.05.12 | ₩230,206 | ₩230,206 | ₩220,726 | ₩226,062 | -1.80% | 10.4만 |
|---|
| 2026.05.11 | ₩226,344 | ₩231,131 | ₩223,944 | ₩230,206 | +1.71% | 9.3만 |
|---|
| 2026.05.08 | ₩224,668 | ₩226,505 | ₩221,731 | ₩224,145 | -0.23% | 10.7만 |
|---|
| 2026.05.07 | ₩223,930 | ₩226,719 | ₩219,438 | ₩223,944 | +0.01% | 10.4만 |
|---|
| 2026.05.06 | ₩226,800 | ₩231,976 | ₩216,783 | ₩224,078 | -1.20% | 12.5만 |
|---|
| 2026.05.05 | ₩223,032 | ₩230,259 | ₩221,678 | ₩223,930 | +0.40% | 12.8만 |
|---|
| 2026.05.04 | ₩224,078 | ₩228,033 | ₩220,739 | ₩221,316 | -1.23% | 13.1만 |
|---|
| 2026.05.01 | ₩225,593 | ₩228,409 | ₩222,388 | ₩224,587 | -0.45% | 12.5만 |
|---|
| 2026.04.30 | ₩218,835 | ₩226,800 | ₩217,078 | ₩224,534 | +2.60% | 13.6만 |
|---|
| 2026.04.29 | ₩221,316 | ₩221,892 | ₩216,234 | ₩220,672 | -0.29% | 16.5만 |
|---|
| 2026.04.28 | ₩229,294 | ₩229,616 | ₩217,454 | ₩222,656 | -2.89% | 19.1만 |
|---|
| 2026.04.27 | ₩227,363 | ₩230,635 | ₩223,971 | ₩228,932 | +0.69% | 13.1만 |
|---|
| 2026.04.24 | ₩224,628 | ₩230,823 | ₩220,726 | ₩228,892 | +1.90% | 16.6만 |
|---|
| 2026.04.23 | ₩219,948 | ₩226,800 | ₩218,299 | ₩224,628 | +2.13% | 18.8만 |
|---|
| 2026.04.22 | ₩221,369 | ₩222,858 | ₩216,408 | ₩219,613 | -0.79% | 14.2만 |
|---|
| 2026.04.21 | ₩213,203 | ₩229,160 | ₩213,203 | ₩220,431 | +3.39% | 50.7만 |
|---|
| 2026.04.20 | ₩201,993 | ₩213,136 | ₩195,905 | ₩212,828 | +5.36% | 29.3만 |
|---|
| 2026.04.17 | ₩198,614 | ₩205,319 | ₩197,488 | ₩202,583 | +2.00% | 21만 |
|---|
| 2026.04.16 | ₩197,407 | ₩198,963 | ₩195,651 | ₩197,769 | +0.18% | 10.9만 |
|---|
| 2026.04.15 | ₩197,474 | ₩198,413 | ₩194,296 | ₩197,206 | -0.14% | 24만 |
|---|
| 2026.04.14 | ₩201,805 | ₩202,449 | ₩197,380 | ₩198,641 | -1.57% | 12만 |
|---|
| 2026.04.13 | ₩198,587 | ₩203,696 | ₩196,442 | ₩201,443 | +1.44% | 18.6만 |
|---|
| 2026.04.10 | ₩197,273 | ₩201,537 | ₩195,664 | ₩198,587 | +0.67% | 15.2만 |
|---|
| 2026.04.09 | ₩196,040 | ₩199,580 | ₩195,034 | ₩198,091 | +1.05% | 19.6만 |
|---|
| 2026.04.08 | ₩203,549 | ₩205,117 | ₩196,804 | ₩197,260 | -3.09% | 20.6만 |
|---|
| 2026.04.07 | ₩199,352 | ₩201,269 | ₩194,712 | ₩196,643 | -1.36% | 11.5만 |
|---|
| 2026.04.06 | ₩202,932 | ₩205,198 | ₩200,451 | ₩200,465 | -1.22% | 17.4만 |
|---|
| 2026.04.02 | ₩207,303 | ₩209,811 | ₩201,832 | ₩203,187 | -1.99% | 17.4만 |
|---|
| 2026.04.01 | ₩208,094 | ₩210,722 | ₩203,146 | ₩209,475 | +0.66% | 13만 |
|---|
| 2026.03.31 | ₩204,675 | ₩209,811 | ₩203,777 | ₩205,962 | +0.63% | 15.3만 |
|---|
| 2026.03.30 | ₩204,621 | ₩208,282 | ₩201,350 | ₩203,307 | -0.64% | 15.2만 |
|---|
| 2026.03.27 | ₩201,055 | ₩206,499 | ₩193,653 | ₩203,978 | +1.45% | 12.3만 |
|---|
| 2026.03.26 | ₩202,302 | ₩204,916 | ₩200,424 | ₩202,932 | +0.31% | 16.3만 |
|---|
| 2026.03.25 | ₩201,269 | ₩205,319 | ₩199,526 | ₩204,232 | +1.47% | 13.5만 |
|---|
| 2026.03.24 | ₩188,437 | ₩199,392 | ₩188,316 | ₩198,118 | +5.14% | 19.6만 |
|---|
| 2026.03.23 | ₩182,175 | ₩190,823 | ₩180,472 | ₩188,718 | +3.59% | 17.5만 |
|---|
| 2026.03.20 | ₩181,303 | ₩182,684 | ₩172,641 | ₩177,374 | -2.17% | 69만 |
|---|
| 2026.03.19 | ₩181,746 | ₩184,025 | ₩177,066 | ₩180,995 | -0.41% | 18.4만 |
|---|
| 2026.03.18 | ₩191,843 | ₩194,565 | ₩184,119 | ₩184,977 | -3.58% | 17.8만 |
|---|
| 2026.03.17 | ₩193,894 | ₩195,825 | ₩189,965 | ₩194,632 | +0.38% | 21.3만 |
|---|
| 2026.03.16 | ₩188,758 | ₩193,036 | ₩186,881 | ₩192,580 | +2.02% | 19.9만 |
|---|
| 2026.03.13 | ₩190,086 | ₩195,973 | ₩183,247 | ₩187,565 | -1.33% | 12.3만 |
|---|
| 2026.03.12 | ₩196,723 | ₩198,936 | ₩184,803 | ₩187,337 | -4.77% | 13.7만 |
|---|
| 2026.03.11 | ₩196,321 | ₩199,459 | ₩194,565 | ₩198,440 | +1.08% | 13.3만 |
|---|
| 2026.03.10 | ₩202,972 | ₩203,911 | ₩196,884 | ₩198,802 | -2.05% | 18.6만 |
|---|
| 2026.03.09 | ₩198,990 | ₩205,895 | ₩193,438 | ₩205,117 | +3.08% | 14.2만 |
|---|
| 2026.03.06 | ₩198,091 | ₩201,980 | ₩195,222 | ₩199,580 | +0.75% | 12.3만 |
|---|
| 2026.03.05 | ₩201,899 | ₩208,470 | ₩199,231 | ₩201,296 | -0.30% | 14.9만 |
|---|
| 2026.03.04 | ₩203,736 | ₩206,405 | ₩198,735 | ₩202,570 | -0.57% | 11.7만 |
|---|
| 2026.03.03 | ₩192,258 | ₩203,817 | ₩188,155 | ₩202,409 | +5.28% | 20.1만 |
|---|
| 2026.03.02 | ₩197,273 | ₩202,194 | ₩195,423 | ₩197,434 | +0.08% | 15.4만 |
|---|
| 2026.02.27 | ₩198,131 | ₩200,813 | ₩195,865 | ₩199,928 | +0.91% | 12.1만 |
|---|
| 2026.02.26 | ₩197,421 | ₩201,296 | ₩195,423 | ₩200,451 | +1.54% | 14.1만 |
|---|
| 2026.02.25 | ₩198,078 | ₩198,507 | ₩193,519 | ₩196,616 | -0.74% | 12만 |
|---|
| 2026.02.24 | ₩193,693 | ₩200,076 | ₩193,693 | ₩196,777 | +1.59% | 10.1만 |
|---|
| 2026.02.23 | ₩194,363 | ₩194,779 | ₩190,891 | ₩193,143 | -0.63% | 6.9만 |
|---|
| 2026.02.20 | ₩193,800 | ₩198,775 | ₩193,023 | ₩196,442 | +1.36% | 6.6만 |
|---|
| 2026.02.19 | ₩191,990 | ₩195,557 | ₩191,226 | ₩194,350 | +1.23% | 7.2만 |
|---|
| 2026.02.18 | ₩195,530 | ₩198,145 | ₩192,620 | ₩194,189 | -0.69% | 8만 |
|---|
| 2026.02.17 | ₩196,294 | ₩196,817 | ₩191,360 | ₩194,377 | -0.98% | 12.1만 |
|---|
| 2026.02.13 | ₩192,433 | ₩199,244 | ₩191,534 | ₩196,589 | +2.16% | 12.1만 |
|---|
| 2026.02.12 | ₩200,599 | ₩206,391 | ₩192,929 | ₩193,291 | -3.64% | 11.5만 |
|---|
| 2026.02.11 | ₩193,344 | ₩201,993 | ₩192,017 | ₩200,505 | +3.70% | 16.8만 |
|---|
| 2026.02.10 | ₩188,678 | ₩194,766 | ₩183,703 | ₩192,433 | +1.99% | 12.5만 |
|---|
| 2026.02.09 | ₩186,694 | ₩189,617 | ₩182,041 | ₩188,678 | +1.06% | 8.3만 |
|---|
| 2026.02.06 | ₩176,476 | ₩183,851 | ₩175,417 | ₩180,190 | +2.10% | 14.9만 |
|---|
| 2026.02.05 | ₩173,244 | ₩176,623 | ₩167,814 | ₩174,277 | +0.60% | 14.5만 |
|---|
| 2026.02.04 | ₩170,160 | ₩175,980 | ₩168,538 | ₩173,352 | +1.88% | 15.2만 |
|---|
| 2026.02.03 | ₩167,358 | ₩171,662 | ₩165,990 | ₩169,919 | +1.53% | 17.2만 |
|---|
| 2026.02.02 | ₩173,915 | ₩173,915 | ₩164,569 | ₩167,613 | -3.62% | 48.1만 |
|---|
| 2026.01.30 | ₩185,151 | ₩190,904 | ₩174,558 | ₩174,652 | -5.67% | 47.8만 |
|---|
| 2026.01.29 | ₩200,183 | ₩200,183 | ₩181,933 | ₩187,377 | -6.40% | 57.4만 |
|---|
| 2026.01.28 | ₩207,665 | ₩207,665 | ₩202,114 | ₩206,163 | -0.72% | 9.6만 |
|---|
| 2026.01.27 | ₩204,702 | ₩206,499 | ₩202,114 | ₩206,016 | +0.64% | 6.3만 |
|---|
| 2026.01.26 | ₩207,169 | ₩209,703 | ₩204,836 | ₩205,466 | -0.82% | 11.5만 |
|---|
| 2026.01.23 | ₩209,408 | ₩212,466 | ₩207,223 | ₩207,464 | -0.93% | 6.9만 |
|---|
| 2026.01.22 | ₩207,370 | ₩211,782 | ₩206,499 | ₩209,744 | +1.14% | 8.5만 |
|---|
| 2026.01.21 | ₩205,453 | ₩207,410 | ₩203,535 | ₩206,633 | +0.57% | 9.8만 |
|---|
| 2026.01.20 | ₩200,035 | ₩203,844 | ₩198,574 | ₩203,656 | +1.81% | 9.8만 |
|---|
| 2026.01.16 | ₩205,211 | ₩205,842 | ₩201,819 | ₩203,817 | -0.68% | 10.8만 |
|---|
| 2026.01.15 | ₩204,541 | ₩209,408 | ₩203,508 | ₩205,412 | +0.43% | 14.3만 |
|---|
| 2026.01.14 | ₩204,313 | ₩206,418 | ₩194,363 | ₩203,334 | -0.48% | 22.3만 |
|---|
| 2026.01.13 | ₩214,356 | ₩215,496 | ₩204,031 | ₩204,058 | -4.80% | 12.2만 |
|---|
| 2026.01.12 | ₩210,387 | ₩214,933 | ₩209,583 | ₩213,444 | +1.45% | 9.9만 |
|---|
| 2026.01.09 | ₩206,029 | ₩211,809 | ₩204,903 | ₩211,406 | +2.61% | 11만 |
|---|
| 2026.01.08 | ₩197,421 | ₩206,083 | ₩197,421 | ₩206,083 | +4.39% | 11.8만 |
|---|
| 2026.01.07 | ₩201,577 | ₩202,731 | ₩197,340 | ₩198,440 | -1.56% | 9.8만 |
|---|
| 2026.01.06 | ₩201,899 | ₩204,259 | ₩194,927 | ₩201,189 | -0.35% | 15.5만 |
|---|
| 2026.01.05 | ₩194,565 | ₩205,225 | ₩194,431 | ₩201,215 | +3.42% | 15만 |
|---|
| 2026.01.02 | ₩191,212 | ₩196,120 | ₩189,804 | ₩194,806 | +1.88% | 20.2만 |
|---|
| 2025.12.31 | ₩192,124 | ₩193,103 | ₩189,067 | ₩190,488 | -0.85% | 20.7만 |
|---|
| 2025.12.30 | ₩197,112 | ₩198,480 | ₩190,140 | ₩192,593 | -2.29% | 29.1만 |
|---|
| 2025.12.29 | ₩196,871 | ₩198,413 | ₩195,999 | ₩197,461 | +0.30% | 13.4만 |
|---|
| 2025.12.26 | ₩196,375 | ₩197,769 | ₩193,827 | ₩196,871 | +0.25% | 9.3만 |
|---|
| 2025.12.24 | ₩196,361 | ₩197,582 | ₩194,404 | ₩196,656 | +0.15% | 6.7만 |
|---|
| 2025.12.23 | ₩196,630 | ₩199,580 | ₩195,476 | ₩197,380 | +0.38% | 8.7만 |
|---|
| 2025.12.22 | ₩192,553 | ₩200,786 | ₩192,553 | ₩198,078 | +2.87% | 15.3만 |
|---|
| 2025.12.19 | ₩197,139 | ₩197,139 | ₩190,180 | ₩193,318 | -1.94% | 51.9만 |
|---|
| 2025.12.18 | ₩193,291 | ₩199,057 | ₩193,076 | ₩196,509 | +1.66% | 16만 |
|---|
| 2025.12.17 | ₩190,944 | ₩194,323 | ₩188,906 | ₩191,172 | +0.12% | 15.6만 |
|---|
| 2025.12.16 | ₩193,049 | ₩196,147 | ₩188,437 | ₩191,749 | -0.67% | 22.6만 |
|---|
| 2025.12.15 | ₩192,164 | ₩196,281 | ₩189,188 | ₩193,277 | +0.58% | 31.9만 |
|---|
| 2025.12.12 | ₩189,134 | ₩193,532 | ₩187,109 | ₩190,743 | +0.85% | 12만 |
|---|
| 2025.12.11 | ₩188,048 | ₩189,925 | ₩184,964 | ₩189,509 | +0.78% | 10.2만 |
|---|
| 2025.12.10 | ₩185,862 | ₩189,496 | ₩185,634 | ₩187,565 | +0.92% | 18.6만 |
|---|
| 2025.12.09 | ₩182,711 | ₩187,377 | ₩182,295 | ₩186,720 | +2.19% | 17.3만 |
|---|
| 2025.12.08 | ₩185,674 | ₩187,203 | ₩182,242 | ₩183,556 | -1.14% | 24.9만 |
|---|
| 2025.12.05 | ₩185,084 | ₩185,084 | ₩180,096 | ₩184,213 | -0.47% | 11.7만 |
|---|
| 2025.12.04 | ₩183,824 | ₩186,385 | ₩181,786 | ₩185,178 | +0.74% | 14만 |
|---|
| 2025.12.03 | ₩180,727 | ₩184,897 | ₩179,935 | ₩183,811 | +1.71% | 14만 |
|---|
| 2025.12.02 | ₩178,072 | ₩182,134 | ₩175,765 | ₩180,727 | +1.49% | 16.7만 |
|---|
| 2025.12.01 | ₩173,781 | ₩178,608 | ₩171,166 | ₩176,503 | +1.57% | 11.8만 |
|---|
| 2025.11.28 | ₩175,832 | ₩176,784 | ₩173,204 | ₩174,344 | -0.85% | 11.9만 |
|---|
| 2025.11.26 | ₩172,587 | ₩177,642 | ₩172,587 | ₩175,712 | +1.81% | 21.7만 |
|---|
| 2025.11.25 | ₩170,335 | ₩175,001 | ₩170,174 | ₩173,955 | +2.13% | 13.9만 |
|---|
| 2025.11.24 | ₩169,436 | ₩172,346 | ₩166,003 | ₩169,195 | -0.14% | 11.7만 |
|---|
| 2025.11.21 | ₩161,485 | ₩171,179 | ₩160,935 | ₩170,308 | +5.46% | 18.1만 |
|---|
| 2025.11.20 | ₩169,664 | ₩170,120 | ₩160,425 | ₩161,136 | -5.03% | 17.3만 |
|---|
| 2025.11.19 | ₩169,651 | ₩171,635 | ₩166,473 | ₩167,237 | -1.42% | 12.4만 |
|---|
| 2025.11.18 | ₩167,599 | ₩173,727 | ₩164,569 | ₩170,267 | +1.59% | 19.3만 |
|---|
| 2025.11.17 | ₩167,948 | ₩171,032 | ₩158,199 | ₩169,691 | +1.04% | 22.6만 |
|---|
| 2025.11.14 | ₩170,911 | ₩173,593 | ₩165,025 | ₩169,664 | -0.73% | 16.3만 |
|---|
| 2025.11.13 | ₩177,790 | ₩178,273 | ₩170,321 | ₩171,300 | -3.65% | 15.3만 |
|---|
| 2025.11.12 | ₩172,239 | ₩178,004 | ₩172,239 | ₩177,790 | +3.22% | 13.9만 |
|---|
| 2025.11.11 | ₩172,708 | ₩174,371 | ₩170,187 | ₩171,675 | -0.60% | 13.5만 |
|---|
| 2025.11.10 | ₩173,217 | ₩174,424 | ₩169,369 | ₩171,903 | -0.76% | 10.9만 |
|---|
| 2025.11.07 | ₩168,256 | ₩174,572 | ₩165,185 | ₩171,515 | +1.94% | 17.9만 |
|---|
| 2025.11.06 | ₩173,378 | ₩176,664 | ₩169,342 | ₩169,959 | -1.97% | 16.8만 |
|---|
| 2025.11.05 | ₩173,150 | ₩174,907 | ₩170,683 | ₩170,925 | -1.29% | 14만 |
|---|
| 2025.11.04 | ₩172,976 | ₩174,894 | ₩169,490 | ₩172,225 | -0.43% | 15.8만 |
|---|
| 2025.11.03 | ₩187,927 | ₩187,927 | ₩166,915 | ₩174,827 | -6.97% | 36.4만 |
|---|
| 2025.10.31 | ₩200,639 | ₩200,639 | ₩188,571 | ₩190,207 | -5.20% | 24만 |
|---|
| 2025.10.30 | ₩211,862 | ₩211,862 | ₩188,732 | ₩201,913 | -4.70% | 22.6만 |
|---|
| 2025.10.29 | ₩221,852 | ₩226,170 | ₩210,280 | ₩212,640 | -4.15% | 16.2만 |
|---|
| 2025.10.28 | ₩226,290 | ₩226,424 | ₩218,191 | ₩221,557 | -2.09% | 11.6만 |
|---|
| 2025.10.27 | ₩223,702 | ₩230,621 | ₩222,415 | ₩227,390 | +1.65% | 9.8만 |
|---|
| 2025.10.24 | ₩222,831 | ₩225,124 | ₩220,444 | ₩223,300 | +0.21% | 7.5만 |
|---|
| 2025.10.23 | ₩219,760 | ₩222,858 | ₩218,392 | ₩220,042 | +0.13% | 6.3만 |
|---|
| 2025.10.22 | ₩220,310 | ₩224,386 | ₩218,379 | ₩219,076 | -0.56% | 9.5만 |
|---|
| 2025.10.21 | ₩217,400 | ₩221,356 | ₩213,203 | ₩219,532 | +0.98% | 8.5만 |
|---|
| 2025.10.20 | ₩219,452 | ₩221,342 | ₩216,368 | ₩218,821 | -0.29% | 11.3만 |
|---|
| 2025.10.17 | ₩223,971 | ₩225,057 | ₩212,466 | ₩216,891 | -3.16% | 21.3만 |
|---|
| 2025.10.16 | ₩232,606 | ₩232,660 | ₩223,488 | ₩225,378 | -3.11% | 12.9만 |
|---|
| 2025.10.15 | ₩235,382 | ₩236,776 | ₩229,656 | ₩230,447 | -2.10% | 11.1만 |
|---|
| 2025.10.14 | ₩229,830 | ₩235,194 | ₩226,103 | ₩234,550 | +2.05% | 13.7만 |
|---|
| 2025.10.13 | ₩225,647 | ₩233,759 | ₩224,453 | ₩233,209 | +3.35% | 15만 |
|---|
| 2025.10.10 | ₩228,087 | ₩230,769 | ₩223,287 | ₩223,662 | -1.94% | 16.7만 |
|---|