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 | ₩171,800 | ₩175,295 | ₩169,559 | ₩173,428 | +0.95% | 9.7만 |
| 2026.10.08 | ₩176,776 | ₩176,896 | ₩170,213 | ₩170,480 | -3.56% | 17.3만 |
| 2026.10.07 | ₩174,282 | ₩176,936 | ₩173,868 | ₩176,603 | +1.33% | 10.6만 |
| 2026.10.06 | ₩177,417 | ₩178,377 | ₩175,109 | ₩176,429 | -0.56% | 11.6만 |
| 2026.10.05 | ₩173,748 | ₩177,377 | ₩171,453 | ₩176,176 | +1.40% | 23.8만 |
| 2026.10.02 | ₩172,908 | ₩176,643 | ₩172,694 | ₩175,309 | +1.39% | 20만 |
| 2026.10.01 | ₩167,144 | ₩169,853 | ₩164,396 | ₩169,679 | +1.52% | 16.6만 |
| 2026.09.30 | ₩169,426 | ₩170,306 | ₩167,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,092 |
| -0.79% |
| 17.1만 |
| 2026.09.29 | ₩172,267 | ₩172,734 | ₩167,905 | ₩168,292 | -2.31% | 14.6만 |
|---|
| 2026.09.28 | ₩170,319 | ₩173,414 | ₩169,185 | ₩170,533 | +0.13% | 14.6만 |
|---|
| 2026.09.25 | ₩168,412 | ₩172,347 | ₩167,611 | ₩172,134 | +2.21% | 18.7만 |
|---|
| 2026.09.24 | ₩165,063 | ₩169,399 | ₩164,356 | ₩168,919 | +2.34% | 10.9만 |
|---|
| 2026.09.23 | ₩166,024 | ₩169,306 | ₩164,076 | ₩165,410 | -0.37% | 9.1만 |
|---|
| 2026.09.22 | ₩167,678 | ₩170,213 | ₩166,064 | ₩166,157 | -0.91% | 17.4만 |
|---|
| 2026.09.21 | ₩163,476 | ₩168,065 | ₩162,515 | ₩167,278 | +2.33% | 15.1만 |
|---|
| 2026.09.18 | ₩162,142 | ₩164,156 | ₩160,114 | ₩163,022 | +0.54% | 35.9만 |
|---|
| 2026.09.17 | ₩166,784 | ₩167,598 | ₩160,461 | ₩162,088 | -2.82% | 20.4만 |
|---|
| 2026.09.16 | ₩162,408 | ₩165,250 | ₩160,834 | ₩164,023 | +0.99% | 20.7만 |
|---|
| 2026.09.15 | ₩162,355 | ₩162,595 | ₩158,366 | ₩162,075 | -0.17% | 27.1만 |
|---|
| 2026.09.14 | ₩163,756 | ₩166,237 | ₩159,474 | ₩160,981 | -1.69% | 17.9만 |
|---|
| 2026.09.11 | ₩165,810 | ₩166,798 | ₩160,087 | ₩165,517 | -0.18% | 24만 |
|---|
| 2026.09.10 | ₩166,331 | ₩166,691 | ₩160,941 | ₩163,596 | -1.64% | 18.4만 |
|---|
| 2026.09.09 | ₩168,398 | ₩168,398 | ₩163,983 | ₩167,224 | -0.70% | 19만 |
|---|
| 2026.09.08 | ₩171,947 | ₩174,122 | ₩167,385 | ₩169,426 | -1.47% | 13.9만 |
|---|
| 2026.09.04 | ₩170,239 | ₩173,121 | ₩169,105 | ₩172,267 | +1.19% | 16.4만 |
|---|
| 2026.09.03 | ₩171,200 | ₩173,281 | ₩166,477 | ₩172,534 | +0.78% | 25.8만 |
|---|
| 2026.09.02 | ₩166,211 | ₩170,626 | ₩165,077 | ₩168,585 | +1.43% | 25만 |
|---|
| 2026.09.01 | ₩161,088 | ₩166,704 | ₩158,126 | ₩166,197 | +3.17% | 22.8만 |
|---|
| 2026.08.31 | ₩160,034 | ₩162,182 | ₩157,686 | ₩160,447 | +0.26% | 12.3만 |
|---|
| 2026.08.28 | ₩158,753 | ₩165,223 | ₩158,646 | ₩160,554 | +1.13% | 16.2만 |
|---|
| 2026.08.27 | ₩158,753 | ₩158,927 | ₩154,818 | ₩156,979 | -1.12% | 15.4만 |
|---|
| 2026.08.26 | ₩158,206 | ₩160,141 | ₩157,753 | ₩158,179 | -0.02% | 9.6만 |
|---|
| 2026.08.25 | ₩157,953 | ₩159,460 | ₩155,084 | ₩157,966 | +0.01% | 14.5만 |
|---|
| 2026.08.24 | ₩159,634 | ₩161,355 | ₩155,938 | ₩157,086 | -1.60% | 12.8만 |
|---|
| 2026.08.21 | ₩160,167 | ₩161,675 | ₩158,380 | ₩158,740 | -0.89% | 15.7만 |
|---|
| 2026.08.20 | ₩163,396 | ₩164,530 | ₩158,620 | ₩159,273 | -2.52% | 13.8만 |
|---|
| 2026.08.19 | ₩168,598 | ₩168,598 | ₩164,716 | ₩165,317 | -1.95% | 13.2만 |
|---|
| 2026.08.18 | ₩174,949 | ₩175,496 | ₩165,450 | ₩166,491 | -4.83% | 10.3만 |
|---|
| 2026.08.17 | ₩172,854 | ₩177,483 | ₩171,814 | ₩175,522 | +1.54% | 17.4만 |
|---|
| 2026.08.14 | ₩170,119 | ₩175,522 | ₩169,959 | ₩174,829 | +2.77% | 9.3만 |
|---|
| 2026.08.13 | ₩173,801 | ₩176,683 | ₩170,813 | ₩170,826 | -1.71% | 8.6만 |
|---|
| 2026.08.12 | ₩174,842 | ₩176,096 | ₩170,533 | ₩172,721 | -1.21% | 10.3만 |
|---|
| 2026.08.11 | ₩175,762 | ₩178,084 | ₩170,853 | ₩172,974 | -1.59% | 13만 |
|---|
| 2026.08.10 | ₩173,134 | ₩176,763 | ₩172,000 | ₩174,308 | +0.68% | 11.4만 |
|---|
| 2026.08.07 | ₩173,615 | ₩175,122 | ₩170,600 | ₩173,308 | -0.18% | 13.1만 |
|---|
| 2026.08.06 | ₩181,365 | ₩183,073 | ₩172,707 | ₩173,468 | -4.35% | 14.1만 |
|---|
| 2026.08.05 | ₩177,510 | ₩181,432 | ₩177,510 | ₩180,485 | +1.68% | 13.6만 |
|---|
| 2026.08.04 | ₩176,203 | ₩180,165 | ₩176,203 | ₩178,350 | +1.22% | 17만 |
|---|
| 2026.08.03 | ₩171,747 | ₩177,470 | ₩171,747 | ₩176,203 | +2.59% | 13.8만 |
|---|
| 2026.07.31 | ₩169,532 | ₩170,933 | ₩158,780 | ₩170,800 | +0.75% | 30만 |
|---|
| 2026.07.30 | ₩181,432 | ₩182,579 | ₩168,198 | ₩172,387 | -4.99% | 32.4만 |
|---|
| 2026.07.29 | ₩189,690 | ₩189,783 | ₩183,873 | ₩184,901 | -2.52% | 13.5만 |
|---|
| 2026.07.28 | ₩189,490 | ₩192,718 | ₩188,596 | ₩190,797 | +0.69% | 13만 |
|---|
| 2026.07.27 | ₩186,448 | ₩189,410 | ₩182,606 | ₩187,289 | +0.45% | 20.2만 |
|---|
| 2026.07.24 | ₩188,089 | ₩189,090 | ₩180,138 | ₩185,474 | -1.39% | 25.6만 |
|---|
| 2026.07.23 | ₩188,943 | ₩193,412 | ₩184,314 | ₩185,875 | -1.62% | 31.4만 |
|---|
| 2026.07.22 | ₩192,238 | ₩196,494 | ₩190,837 | ₩190,997 | -0.65% | 14만 |
|---|
| 2026.07.21 | ₩193,839 | ₩197,414 | ₩191,744 | ₩191,891 | -1.00% | 16.5만 |
|---|
| 2026.07.20 | ₩192,785 | ₩196,093 | ₩190,077 | ₩193,826 | +0.54% | 11.1만 |
|---|
| 2026.07.17 | ₩189,557 | ₩197,988 | ₩187,102 | ₩192,652 | +1.63% | 14.2만 |
|---|
| 2026.07.16 | ₩189,103 | ₩192,105 | ₩186,808 | ₩190,851 | +0.92% | 10.6만 |
|---|
| 2026.07.15 | ₩186,475 | ₩191,691 | ₩186,315 | ₩189,930 | +1.85% | 16.3만 |
|---|
| 2026.07.14 | ₩180,685 | ₩185,234 | ₩179,951 | ₩184,420 | +2.07% | 13만 |
|---|
| 2026.07.13 | ₩179,138 | ₩182,873 | ₩175,309 | ₩178,591 | -0.31% | 13.1만 |
|---|
| 2026.07.10 | ₩177,257 | ₩180,498 | ₩175,442 | ₩178,444 | +0.67% | 9.7만 |
|---|
| 2026.07.09 | ₩178,937 | ₩180,632 | ₩176,990 | ₩177,443 | -0.84% | 15.3만 |
|---|
| 2026.07.08 | ₩181,792 | ₩183,900 | ₩176,163 | ₩176,496 | -2.91% | 24만 |
|---|
| 2026.07.07 | ₩185,808 | ₩189,023 | ₩179,858 | ₩181,779 | -2.17% | 19.5만 |
|---|
| 2026.07.06 | ₩186,568 | ₩188,102 | ₩180,992 | ₩186,021 | -0.29% | 18.3만 |
|---|
| 2026.07.02 | ₩185,448 | ₩191,144 | ₩183,927 | ₩184,754 | -0.37% | 19.3만 |
|---|
| 2026.07.01 | ₩191,518 | ₩191,824 | ₩182,659 | ₩184,194 | -3.82% | 25.8만 |
|---|
| 2026.06.30 | ₩185,608 | ₩191,211 | ₩177,337 | ₩189,570 | +2.13% | 39.8만 |
|---|
| 2026.06.29 | ₩215,571 | ₩217,425 | ₩188,116 | ₩188,636 | -12.49% | 28.3만 |
|---|
| 2026.06.26 | ₩219,093 | ₩225,923 | ₩213,476 | ₩215,571 | -1.61% | 50.7만 |
|---|
| 2026.06.25 | ₩220,560 | ₩226,603 | ₩220,040 | ₩220,800 | +0.11% | 15.7만 |
|---|
| 2026.06.24 | ₩217,492 | ₩226,924 | ₩214,970 | ₩220,560 | +1.41% | 16.5만 |
|---|
| 2026.06.23 | ₩215,317 | ₩220,120 | ₩213,716 | ₩217,959 | +1.23% | 8.8만 |
|---|
| 2026.06.22 | ₩214,730 | ₩217,158 | ₩212,663 | ₩216,131 | +0.65% | 12.6만 |
|---|
| 2026.06.18 | ₩213,476 | ₩218,412 | ₩211,262 | ₩215,384 | +0.89% | 29.8만 |
|---|
| 2026.06.17 | ₩212,756 | ₩216,785 | ₩208,554 | ₩211,235 | -0.71% | 13만 |
|---|
| 2026.06.16 | ₩212,209 | ₩215,597 | ₩207,860 | ₩213,943 | +0.82% | 12.3만 |
|---|
| 2026.06.15 | ₩211,489 | ₩215,064 | ₩209,074 | ₩211,902 | +0.20% | 8.8만 |
|---|
| 2026.06.12 | ₩211,342 | ₩213,450 | ₩210,555 | ₩211,235 | -0.05% | 9.4만 |
|---|
| 2026.06.11 | ₩206,179 | ₩211,915 | ₩204,325 | ₩209,301 | +1.51% | 8.3만 |
|---|
| 2026.06.10 | ₩209,421 | ₩210,942 | ₩203,484 | ₩205,152 | -2.04% | 8.8만 |
|---|
| 2026.06.09 | ₩211,582 | ₩213,450 | ₩204,298 | ₩207,580 | -1.89% | 11.8만 |
|---|
| 2026.06.08 | ₩206,953 | ₩211,729 | ₩206,953 | ₩208,460 | +0.73% | 7.8만 |
|---|
| 2026.06.05 | ₩203,444 | ₩208,780 | ₩201,403 | ₩206,873 | +1.69% | 13.6만 |
|---|
| 2026.06.04 | ₩207,366 | ₩207,433 | ₩202,537 | ₩203,498 | -1.87% | 8.6만 |
|---|
| 2026.06.03 | ₩208,500 | ₩213,450 | ₩205,939 | ₩206,366 | -1.02% | 10.5만 |
|---|
| 2026.06.02 | ₩208,980 | ₩209,728 | ₩205,112 | ₩209,381 | +0.19% | 15.6만 |
|---|
| 2026.06.01 | ₩205,779 | ₩211,088 | ₩204,365 | ₩210,648 | +2.37% | 15만 |
|---|
| 2026.05.29 | ₩211,208 | ₩211,569 | ₩204,952 | ₩206,472 | -2.24% | 13.7만 |
|---|
| 2026.05.28 | ₩211,182 | ₩216,918 | ₩209,287 | ₩213,556 | +1.12% | 7.8만 |
|---|
| 2026.05.27 | ₩208,927 | ₩212,502 | ₩207,740 | ₩211,635 | +1.30% | 9.4만 |
|---|
| 2026.05.26 | ₩205,405 | ₩211,702 | ₩204,658 | ₩209,007 | +1.75% | 9.1만 |
|---|
| 2026.05.22 | ₩203,631 | ₩207,313 | ₩200,109 | ₩204,298 | +0.33% | 9.7만 |
|---|
| 2026.05.21 | ₩205,926 | ₩205,926 | ₩197,067 | ₩203,618 | -1.12% | 18.8만 |
|---|
| 2026.05.20 | ₩203,591 | ₩207,553 | ₩201,110 | ₩206,926 | +1.64% | 13.8만 |
|---|
| 2026.05.19 | ₩207,353 | ₩207,353 | ₩194,106 | ₩204,058 | -1.59% | 27.7만 |
|---|
| 2026.05.18 | ₩213,169 | ₩217,879 | ₩205,619 | ₩207,673 | -2.58% | 13.2만 |
|---|
| 2026.05.15 | ₩206,686 | ₩214,757 | ₩204,858 | ₩212,089 | +2.61% | 17.8만 |
|---|
| 2026.05.14 | ₩215,197 | ₩232,287 | ₩202,777 | ₩208,874 | -2.94% | 33.6만 |
|---|
| 2026.05.13 | ₩225,163 | ₩229,005 | ₩213,863 | ₩215,891 | -4.12% | 21만 |
|---|
| 2026.05.12 | ₩229,031 | ₩229,031 | ₩219,600 | ₩224,909 | -1.80% | 10.4만 |
|---|
| 2026.05.11 | ₩225,189 | ₩229,952 | ₩222,801 | ₩229,031 | +1.71% | 9.3만 |
|---|
| 2026.05.08 | ₩223,522 | ₩225,349 | ₩220,600 | ₩223,001 | -0.23% | 10.7만 |
|---|
| 2026.05.07 | ₩222,788 | ₩225,563 | ₩218,319 | ₩222,801 | +0.01% | 10.4만 |
|---|
| 2026.05.06 | ₩225,643 | ₩230,792 | ₩215,677 | ₩222,935 | -1.20% | 12.5만 |
|---|
| 2026.05.05 | ₩221,894 | ₩229,085 | ₩220,547 | ₩222,788 | +0.40% | 12.8만 |
|---|
| 2026.05.04 | ₩222,935 | ₩226,870 | ₩219,613 | ₩220,187 | -1.23% | 13.1만 |
|---|
| 2026.05.01 | ₩224,442 | ₩227,244 | ₩221,254 | ₩223,442 | -0.45% | 12.5만 |
|---|
| 2026.04.30 | ₩217,719 | ₩225,643 | ₩215,971 | ₩223,388 | +2.60% | 13.6만 |
|---|
| 2026.04.29 | ₩220,187 | ₩220,760 | ₩215,131 | ₩219,546 | -0.29% | 16.5만 |
|---|
| 2026.04.28 | ₩228,124 | ₩228,444 | ₩216,345 | ₩221,521 | -2.89% | 19.1만 |
|---|
| 2026.04.27 | ₩226,203 | ₩229,458 | ₩222,828 | ₩227,764 | +0.69% | 13.1만 |
|---|
| 2026.04.24 | ₩223,482 | ₩229,645 | ₩219,600 | ₩227,724 | +1.90% | 16.6만 |
|---|
| 2026.04.23 | ₩218,826 | ₩225,643 | ₩217,185 | ₩223,482 | +2.13% | 18.8만 |
|---|
| 2026.04.22 | ₩220,240 | ₩221,721 | ₩215,304 | ₩218,492 | -0.79% | 14.2만 |
|---|
| 2026.04.21 | ₩212,116 | ₩227,991 | ₩212,116 | ₩219,306 | +3.39% | 50.7만 |
|---|
| 2026.04.20 | ₩200,963 | ₩212,049 | ₩194,906 | ₩211,742 | +5.36% | 29.3만 |
|---|
| 2026.04.17 | ₩197,601 | ₩204,271 | ₩196,480 | ₩201,550 | +2.00% | 21만 |
|---|
| 2026.04.16 | ₩196,400 | ₩197,948 | ₩194,653 | ₩196,761 | +0.18% | 10.9만 |
|---|
| 2026.04.15 | ₩196,467 | ₩197,401 | ₩193,305 | ₩196,200 | -0.14% | 24만 |
|---|
| 2026.04.14 | ₩200,776 | ₩201,416 | ₩196,374 | ₩197,628 | -1.57% | 12만 |
|---|
| 2026.04.13 | ₩197,574 | ₩202,657 | ₩195,440 | ₩200,416 | +1.44% | 18.6만 |
|---|
| 2026.04.10 | ₩196,267 | ₩200,509 | ₩194,666 | ₩197,574 | +0.67% | 15.2만 |
|---|
| 2026.04.09 | ₩195,040 | ₩198,561 | ₩194,039 | ₩197,081 | +1.05% | 19.6만 |
|---|
| 2026.04.08 | ₩202,510 | ₩204,071 | ₩195,800 | ₩196,254 | -3.09% | 20.6만 |
|---|
| 2026.04.07 | ₩198,335 | ₩200,242 | ₩193,719 | ₩195,640 | -1.36% | 11.5만 |
|---|
| 2026.04.06 | ₩201,897 | ₩204,151 | ₩199,429 | ₩199,442 | -1.22% | 17.4만 |
|---|
| 2026.04.02 | ₩206,246 | ₩208,740 | ₩200,803 | ₩202,150 | -1.99% | 17.4만 |
|---|
| 2026.04.01 | ₩207,033 | ₩209,648 | ₩202,110 | ₩208,407 | +0.66% | 13만 |
|---|
| 2026.03.31 | ₩203,631 | ₩208,740 | ₩202,737 | ₩204,912 | +0.63% | 15.3만 |
|---|
| 2026.03.30 | ₩203,578 | ₩207,220 | ₩200,322 | ₩202,270 | -0.64% | 15.2만 |
|---|
| 2026.03.27 | ₩200,029 | ₩205,445 | ₩192,665 | ₩202,937 | +1.45% | 12.3만 |
|---|
| 2026.03.26 | ₩201,270 | ₩203,871 | ₩199,402 | ₩201,897 | +0.31% | 16.3만 |
|---|
| 2026.03.25 | ₩200,242 | ₩204,271 | ₩198,508 | ₩203,191 | +1.47% | 13.5만 |
|---|
| 2026.03.24 | ₩187,475 | ₩198,375 | ₩187,355 | ₩197,107 | +5.14% | 19.6만 |
|---|
| 2026.03.23 | ₩181,245 | ₩189,850 | ₩179,551 | ₩187,756 | +3.59% | 17.5만 |
|---|
| 2026.03.20 | ₩180,378 | ₩181,752 | ₩171,760 | ₩176,469 | -2.17% | 69만 |
|---|
| 2026.03.19 | ₩180,818 | ₩183,086 | ₩176,163 | ₩180,071 | -0.41% | 18.4만 |
|---|
| 2026.03.18 | ₩190,864 | ₩193,572 | ₩183,180 | ₩184,034 | -3.58% | 17.8만 |
|---|
| 2026.03.17 | ₩192,905 | ₩194,826 | ₩188,996 | ₩193,639 | +0.38% | 21.3만 |
|---|
| 2026.03.16 | ₩187,796 | ₩192,051 | ₩185,928 | ₩191,598 | +2.02% | 19.9만 |
|---|
| 2026.03.13 | ₩189,116 | ₩194,973 | ₩182,313 | ₩186,608 | -1.33% | 12.3만 |
|---|
| 2026.03.12 | ₩195,720 | ₩197,921 | ₩183,860 | ₩186,382 | -4.77% | 13.7만 |
|---|
| 2026.03.11 | ₩195,320 | ₩198,441 | ₩193,572 | ₩197,428 | +1.08% | 13.3만 |
|---|
| 2026.03.10 | ₩201,937 | ₩202,871 | ₩195,880 | ₩197,788 | -2.05% | 18.6만 |
|---|
| 2026.03.09 | ₩197,974 | ₩204,845 | ₩192,451 | ₩204,071 | +3.08% | 14.2만 |
|---|
| 2026.03.06 | ₩197,081 | ₩200,949 | ₩194,226 | ₩198,561 | +0.75% | 12.3만 |
|---|
| 2026.03.05 | ₩200,869 | ₩207,406 | ₩198,215 | ₩200,269 | -0.30% | 14.9만 |
|---|
| 2026.03.04 | ₩202,697 | ₩205,352 | ₩197,721 | ₩201,536 | -0.57% | 11.7만 |
|---|
| 2026.03.03 | ₩191,278 | ₩202,777 | ₩187,195 | ₩201,376 | +5.28% | 20.1만 |
|---|
| 2026.03.02 | ₩196,267 | ₩201,163 | ₩194,426 | ₩196,427 | +0.08% | 15.4만 |
|---|
| 2026.02.27 | ₩197,121 | ₩199,789 | ₩194,866 | ₩198,908 | +0.91% | 12.1만 |
|---|
| 2026.02.26 | ₩196,414 | ₩200,269 | ₩194,426 | ₩199,429 | +1.54% | 14.1만 |
|---|
| 2026.02.25 | ₩197,067 | ₩197,494 | ₩192,532 | ₩195,613 | -0.74% | 12만 |
|---|
| 2026.02.24 | ₩192,705 | ₩199,055 | ₩192,705 | ₩195,773 | +1.59% | 10.1만 |
|---|
| 2026.02.23 | ₩193,372 | ₩193,786 | ₩189,917 | ₩192,158 | -0.63% | 6.9만 |
|---|
| 2026.02.20 | ₩192,812 | ₩197,761 | ₩192,038 | ₩195,440 | +1.36% | 6.6만 |
|---|
| 2026.02.19 | ₩191,011 | ₩194,559 | ₩190,250 | ₩193,359 | +1.23% | 7.2만 |
|---|
| 2026.02.18 | ₩194,533 | ₩197,134 | ₩191,638 | ₩193,199 | -0.69% | 8만 |
|---|
| 2026.02.17 | ₩195,293 | ₩195,813 | ₩190,384 | ₩193,385 | -0.98% | 12.1만 |
|---|
| 2026.02.13 | ₩191,451 | ₩198,228 | ₩190,557 | ₩195,587 | +2.16% | 12.1만 |
|---|
| 2026.02.12 | ₩199,575 | ₩205,339 | ₩191,945 | ₩192,305 | -3.64% | 11.5만 |
|---|
| 2026.02.11 | ₩192,358 | ₩200,963 | ₩191,037 | ₩199,482 | +3.70% | 16.8만 |
|---|
| 2026.02.10 | ₩187,716 | ₩193,772 | ₩182,766 | ₩191,451 | +1.99% | 12.5만 |
|---|
| 2026.02.09 | ₩185,741 | ₩188,649 | ₩181,112 | ₩187,716 | +1.06% | 8.3만 |
|---|
| 2026.02.06 | ₩175,576 | ₩182,913 | ₩174,522 | ₩179,271 | +2.10% | 14.9만 |
|---|
| 2026.02.05 | ₩172,361 | ₩175,722 | ₩166,958 | ₩173,388 | +0.60% | 14.5만 |
|---|
| 2026.02.04 | ₩169,292 | ₩175,082 | ₩167,678 | ₩172,467 | +1.88% | 15.2만 |
|---|
| 2026.02.03 | ₩166,504 | ₩170,786 | ₩165,143 | ₩169,052 | +1.53% | 17.2만 |
|---|
| 2026.02.02 | ₩173,028 | ₩173,028 | ₩163,729 | ₩166,758 | -3.62% | 48.1만 |
|---|
| 2026.01.30 | ₩184,207 | ₩189,930 | ₩173,668 | ₩173,761 | -5.67% | 47.8만 |
|---|
| 2026.01.29 | ₩199,162 | ₩199,162 | ₩181,005 | ₩186,422 | -6.40% | 57.4만 |
|---|
| 2026.01.28 | ₩206,606 | ₩206,606 | ₩201,083 | ₩205,112 | -0.72% | 9.6만 |
|---|
| 2026.01.27 | ₩203,658 | ₩205,445 | ₩201,083 | ₩204,965 | +0.64% | 6.3만 |
|---|
| 2026.01.26 | ₩206,112 | ₩208,634 | ₩203,791 | ₩204,418 | -0.82% | 11.5만 |
|---|
| 2026.01.23 | ₩208,340 | ₩211,382 | ₩206,166 | ₩206,406 | -0.93% | 6.9만 |
|---|
| 2026.01.22 | ₩206,312 | ₩210,701 | ₩205,445 | ₩208,674 | +1.14% | 8.5만 |
|---|
| 2026.01.21 | ₩204,405 | ₩206,352 | ₩202,497 | ₩205,579 | +0.57% | 9.8만 |
|---|
| 2026.01.20 | ₩199,015 | ₩202,804 | ₩197,561 | ₩202,617 | +1.81% | 9.8만 |
|---|
| 2026.01.16 | ₩204,165 | ₩204,792 | ₩200,789 | ₩202,777 | -0.68% | 10.8만 |
|---|
| 2026.01.15 | ₩203,498 | ₩208,340 | ₩202,470 | ₩204,365 | +0.43% | 14.3만 |
|---|
| 2026.01.14 | ₩203,271 | ₩205,365 | ₩193,372 | ₩202,297 | -0.48% | 22.3만 |
|---|
| 2026.01.13 | ₩213,263 | ₩214,397 | ₩202,991 | ₩203,017 | -4.80% | 12.2만 |
|---|
| 2026.01.12 | ₩209,314 | ₩213,836 | ₩208,514 | ₩212,356 | +1.45% | 9.9만 |
|---|
| 2026.01.09 | ₩204,978 | ₩210,728 | ₩203,858 | ₩210,328 | +2.61% | 11만 |
|---|
| 2026.01.08 | ₩196,414 | ₩205,032 | ₩196,414 | ₩205,032 | +4.39% | 11.8만 |
|---|
| 2026.01.07 | ₩200,549 | ₩201,697 | ₩196,334 | ₩197,428 | -1.56% | 9.8만 |
|---|
| 2026.01.06 | ₩200,869 | ₩203,217 | ₩193,932 | ₩200,162 | -0.35% | 15.5만 |
|---|
| 2026.01.05 | ₩193,572 | ₩204,178 | ₩193,439 | ₩200,189 | +3.42% | 15만 |
|---|
| 2026.01.02 | ₩190,237 | ₩195,120 | ₩188,836 | ₩193,812 | +1.88% | 20.2만 |
|---|
| 2025.12.31 | ₩191,144 | ₩192,118 | ₩188,102 | ₩189,517 | -0.85% | 20.7만 |
|---|
| 2025.12.30 | ₩196,107 | ₩197,468 | ₩189,170 | ₩191,611 | -2.29% | 29.1만 |
|---|
| 2025.12.29 | ₩195,867 | ₩197,401 | ₩195,000 | ₩196,454 | +0.30% | 13.4만 |
|---|
| 2025.12.26 | ₩195,373 | ₩196,761 | ₩192,838 | ₩195,867 | +0.25% | 9.3만 |
|---|
| 2025.12.24 | ₩195,360 | ₩196,574 | ₩193,412 | ₩195,653 | +0.15% | 6.7만 |
|---|
| 2025.12.23 | ₩195,627 | ₩198,561 | ₩194,479 | ₩196,374 | +0.38% | 8.7만 |
|---|
| 2025.12.22 | ₩191,571 | ₩199,762 | ₩191,571 | ₩197,067 | +2.87% | 15.3만 |
|---|
| 2025.12.19 | ₩196,134 | ₩196,134 | ₩189,210 | ₩192,331 | -1.94% | 51.9만 |
|---|
| 2025.12.18 | ₩192,305 | ₩198,041 | ₩192,091 | ₩195,506 | +1.66% | 16만 |
|---|
| 2025.12.17 | ₩189,970 | ₩193,332 | ₩187,942 | ₩190,197 | +0.12% | 15.6만 |
|---|
| 2025.12.16 | ₩192,065 | ₩195,146 | ₩187,475 | ₩190,771 | -0.67% | 22.6만 |
|---|
| 2025.12.15 | ₩191,184 | ₩195,280 | ₩188,223 | ₩192,291 | +0.58% | 31.9만 |
|---|
| 2025.12.12 | ₩188,169 | ₩192,545 | ₩186,155 | ₩189,770 | +0.85% | 12만 |
|---|
| 2025.12.11 | ₩187,089 | ₩188,956 | ₩184,020 | ₩188,543 | +0.78% | 10.2만 |
|---|
| 2025.12.10 | ₩184,914 | ₩188,529 | ₩184,687 | ₩186,608 | +0.92% | 18.6만 |
|---|
| 2025.12.09 | ₩181,779 | ₩186,422 | ₩181,365 | ₩185,768 | +2.19% | 17.3만 |
|---|
| 2025.12.08 | ₩184,727 | ₩186,248 | ₩181,312 | ₩182,619 | -1.14% | 24.9만 |
|---|
| 2025.12.05 | ₩184,140 | ₩184,140 | ₩179,178 | ₩183,273 | -0.47% | 11.7만 |
|---|
| 2025.12.04 | ₩182,886 | ₩185,434 | ₩180,859 | ₩184,234 | +0.74% | 14만 |
|---|
| 2025.12.03 | ₩179,805 | ₩183,954 | ₩179,018 | ₩182,873 | +1.71% | 14만 |
|---|
| 2025.12.02 | ₩177,163 | ₩181,205 | ₩174,869 | ₩179,805 | +1.49% | 16.7만 |
|---|
| 2025.12.01 | ₩172,894 | ₩177,697 | ₩170,293 | ₩175,602 | +1.57% | 11.8만 |
|---|
| 2025.11.28 | ₩174,935 | ₩175,882 | ₩172,321 | ₩173,454 | -0.85% | 11.9만 |
|---|
| 2025.11.26 | ₩171,707 | ₩176,736 | ₩171,707 | ₩174,815 | +1.81% | 21.7만 |
|---|
| 2025.11.25 | ₩169,466 | ₩174,108 | ₩169,306 | ₩173,068 | +2.13% | 13.9만 |
|---|
| 2025.11.24 | ₩168,572 | ₩171,467 | ₩165,157 | ₩168,332 | -0.14% | 11.7만 |
|---|
| 2025.11.21 | ₩160,661 | ₩170,306 | ₩160,114 | ₩169,439 | +5.46% | 18.1만 |
|---|
| 2025.11.20 | ₩168,799 | ₩169,252 | ₩159,607 | ₩160,314 | -5.03% | 17.3만 |
|---|
| 2025.11.19 | ₩168,785 | ₩170,760 | ₩165,624 | ₩166,384 | -1.42% | 12.4만 |
|---|
| 2025.11.18 | ₩166,744 | ₩172,841 | ₩163,729 | ₩169,399 | +1.59% | 19.3만 |
|---|
| 2025.11.17 | ₩167,091 | ₩170,159 | ₩157,392 | ₩168,825 | +1.04% | 22.6만 |
|---|
| 2025.11.14 | ₩170,039 | ₩172,707 | ₩164,183 | ₩168,799 | -0.73% | 16.3만 |
|---|
| 2025.11.13 | ₩176,883 | ₩177,363 | ₩169,452 | ₩170,426 | -3.65% | 15.3만 |
|---|
| 2025.11.12 | ₩171,360 | ₩177,096 | ₩171,360 | ₩176,883 | +3.22% | 13.9만 |
|---|
| 2025.11.11 | ₩171,827 | ₩173,481 | ₩169,319 | ₩170,800 | -0.60% | 13.5만 |
|---|
| 2025.11.10 | ₩172,334 | ₩173,535 | ₩168,505 | ₩171,026 | -0.76% | 10.9만 |
|---|
| 2025.11.07 | ₩167,398 | ₩173,681 | ₩164,343 | ₩170,640 | +1.94% | 17.9만 |
|---|
| 2025.11.06 | ₩172,494 | ₩175,762 | ₩168,478 | ₩169,092 | -1.97% | 16.8만 |
|---|
| 2025.11.05 | ₩172,267 | ₩174,015 | ₩169,812 | ₩170,053 | -1.29% | 14만 |
|---|
| 2025.11.04 | ₩172,094 | ₩174,001 | ₩168,625 | ₩171,347 | -0.43% | 15.8만 |
|---|
| 2025.11.03 | ₩186,969 | ₩186,969 | ₩166,064 | ₩173,935 | -6.97% | 36.4만 |
|---|
| 2025.10.31 | ₩199,615 | ₩199,615 | ₩187,609 | ₩189,236 | -5.20% | 24만 |
|---|
| 2025.10.30 | ₩210,781 | ₩210,781 | ₩187,769 | ₩200,883 | -4.70% | 22.6만 |
|---|
| 2025.10.29 | ₩220,720 | ₩225,016 | ₩209,207 | ₩211,555 | -4.15% | 16.2만 |
|---|
| 2025.10.28 | ₩225,136 | ₩225,269 | ₩217,078 | ₩220,427 | -2.09% | 11.6만 |
|---|
| 2025.10.27 | ₩222,561 | ₩229,445 | ₩221,281 | ₩226,230 | +1.65% | 9.8만 |
|---|
| 2025.10.24 | ₩221,694 | ₩223,975 | ₩219,319 | ₩222,161 | +0.21% | 7.5만 |
|---|
| 2025.10.23 | ₩218,639 | ₩221,721 | ₩217,278 | ₩218,919 | +0.13% | 6.3만 |
|---|
| 2025.10.22 | ₩219,186 | ₩223,242 | ₩217,265 | ₩217,959 | -0.56% | 9.5만 |
|---|
| 2025.10.21 | ₩216,291 | ₩220,227 | ₩212,116 | ₩218,412 | +0.98% | 8.5만 |
|---|
| 2025.10.20 | ₩218,332 | ₩220,213 | ₩215,264 | ₩217,705 | -0.29% | 11.3만 |
|---|
| 2025.10.17 | ₩222,828 | ₩223,909 | ₩211,382 | ₩215,784 | -3.16% | 21.3만 |
|---|
| 2025.10.16 | ₩231,419 | ₩231,473 | ₩222,348 | ₩224,229 | -3.11% | 12.9만 |
|---|
| 2025.10.15 | ₩234,181 | ₩235,568 | ₩228,484 | ₩229,272 | -2.10% | 11.1만 |
|---|
| 2025.10.14 | ₩228,658 | ₩233,994 | ₩224,949 | ₩233,354 | +2.05% | 13.7만 |
|---|
| 2025.10.13 | ₩224,496 | ₩232,567 | ₩223,308 | ₩232,020 | +3.35% | 15만 |
|---|
| 2025.10.10 | ₩226,924 | ₩229,592 | ₩222,148 | ₩222,521 | -1.94% | 16.7만 |
|---|