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 | ₩172,125 | ₩175,627 | ₩169,879 | ₩173,755 | +0.95% | 9.7만 |
| 2026.10.08 | ₩177,110 | ₩177,231 | ₩170,534 | ₩170,802 | -3.56% | 17.3만 |
| 2026.10.07 | ₩174,611 | ₩177,271 | ₩174,196 | ₩176,936 | +1.33% | 10.6만 |
| 2026.10.06 | ₩177,752 | ₩178,714 | ₩175,439 | ₩176,763 | -0.56% | 11.6만 |
| 2026.10.05 | ₩174,076 | ₩177,712 | ₩171,777 | ₩176,509 | +1.40% | 23.8만 |
| 2026.10.02 | ₩173,234 | ₩176,977 | ₩173,020 | ₩175,640 | +1.39% | 20만 |
| 2026.10.01 | ₩167,460 | ₩170,173 | ₩164,707 | ₩170,000 | +1.52% | 16.6만 |
| 2026.09.30 | ₩169,746 | ₩170,628 | ₩168,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,409 |
| -0.79% |
| 17.1만 |
| 2026.09.29 | ₩172,593 | ₩173,060 | ₩168,222 | ₩168,610 | -2.31% | 14.6만 |
|---|
| 2026.09.28 | ₩170,641 | ₩173,742 | ₩169,505 | ₩170,855 | +0.13% | 14.6만 |
|---|
| 2026.09.25 | ₩168,730 | ₩172,673 | ₩167,928 | ₩172,459 | +2.21% | 18.7만 |
|---|
| 2026.09.24 | ₩165,375 | ₩169,719 | ₩164,667 | ₩169,238 | +2.34% | 10.9만 |
|---|
| 2026.09.23 | ₩166,337 | ₩169,625 | ₩164,386 | ₩165,723 | -0.37% | 9.1만 |
|---|
| 2026.09.22 | ₩167,995 | ₩170,534 | ₩166,377 | ₩166,471 | -0.91% | 17.4만 |
|---|
| 2026.09.21 | ₩163,785 | ₩168,382 | ₩162,822 | ₩167,594 | +2.33% | 15.1만 |
|---|
| 2026.09.18 | ₩162,448 | ₩164,466 | ₩160,416 | ₩163,330 | +0.54% | 35.9만 |
|---|
| 2026.09.17 | ₩167,099 | ₩167,915 | ₩160,764 | ₩162,394 | -2.82% | 20.4만 |
|---|
| 2026.09.16 | ₩162,715 | ₩165,562 | ₩161,138 | ₩164,333 | +0.99% | 20.7만 |
|---|
| 2026.09.15 | ₩162,662 | ₩162,902 | ₩158,665 | ₩162,381 | -0.17% | 27.1만 |
|---|
| 2026.09.14 | ₩164,065 | ₩166,551 | ₩159,775 | ₩161,285 | -1.69% | 17.9만 |
|---|
| 2026.09.11 | ₩166,124 | ₩167,113 | ₩160,390 | ₩165,829 | -0.18% | 24만 |
|---|
| 2026.09.10 | ₩166,645 | ₩167,006 | ₩161,245 | ₩163,905 | -1.64% | 18.4만 |
|---|
| 2026.09.09 | ₩168,716 | ₩168,716 | ₩164,292 | ₩167,540 | -0.70% | 19만 |
|---|
| 2026.09.08 | ₩172,272 | ₩174,450 | ₩167,701 | ₩169,746 | -1.47% | 13.9만 |
|---|
| 2026.09.04 | ₩170,561 | ₩173,448 | ₩169,425 | ₩172,593 | +1.19% | 16.4만 |
|---|
| 2026.09.03 | ₩171,523 | ₩173,608 | ₩166,792 | ₩172,860 | +0.78% | 25.8만 |
|---|
| 2026.09.02 | ₩166,524 | ₩170,949 | ₩165,388 | ₩168,904 | +1.43% | 25만 |
|---|
| 2026.09.01 | ₩161,392 | ₩167,019 | ₩158,425 | ₩166,511 | +3.17% | 22.8만 |
|---|
| 2026.08.31 | ₩160,336 | ₩162,488 | ₩157,984 | ₩160,750 | +0.26% | 12.3만 |
|---|
| 2026.08.28 | ₩159,053 | ₩165,535 | ₩158,946 | ₩160,857 | +1.13% | 16.2만 |
|---|
| 2026.08.27 | ₩159,053 | ₩159,227 | ₩155,110 | ₩157,275 | -1.12% | 15.4만 |
|---|
| 2026.08.26 | ₩158,505 | ₩160,443 | ₩158,051 | ₩158,478 | -0.02% | 9.6만 |
|---|
| 2026.08.25 | ₩158,251 | ₩159,761 | ₩155,377 | ₩158,264 | +0.01% | 14.5만 |
|---|
| 2026.08.24 | ₩159,935 | ₩161,659 | ₩156,233 | ₩157,382 | -1.60% | 12.8만 |
|---|
| 2026.08.21 | ₩160,470 | ₩161,980 | ₩158,679 | ₩159,040 | -0.89% | 15.7만 |
|---|
| 2026.08.20 | ₩163,704 | ₩164,840 | ₩158,919 | ₩159,574 | -2.52% | 13.8만 |
|---|
| 2026.08.19 | ₩168,917 | ₩168,917 | ₩165,028 | ₩165,629 | -1.95% | 13.2만 |
|---|
| 2026.08.18 | ₩175,279 | ₩175,827 | ₩165,763 | ₩166,805 | -4.83% | 10.3만 |
|---|
| 2026.08.17 | ₩173,181 | ₩177,819 | ₩172,138 | ₩175,854 | +1.54% | 17.4만 |
|---|
| 2026.08.14 | ₩170,441 | ₩175,854 | ₩170,280 | ₩175,159 | +2.77% | 9.3만 |
|---|
| 2026.08.13 | ₩174,130 | ₩177,017 | ₩171,136 | ₩171,149 | -1.71% | 8.6만 |
|---|
| 2026.08.12 | ₩175,172 | ₩176,429 | ₩170,855 | ₩173,047 | -1.21% | 10.3만 |
|---|
| 2026.08.11 | ₩176,094 | ₩178,420 | ₩171,176 | ₩173,301 | -1.59% | 13만 |
|---|
| 2026.08.10 | ₩173,461 | ₩177,097 | ₩172,325 | ₩174,638 | +0.68% | 11.4만 |
|---|
| 2026.08.07 | ₩173,943 | ₩175,453 | ₩170,922 | ₩173,635 | -0.18% | 13.1만 |
|---|
| 2026.08.06 | ₩181,708 | ₩183,419 | ₩173,034 | ₩173,795 | -4.35% | 14.1만 |
|---|
| 2026.08.05 | ₩177,845 | ₩181,775 | ₩177,845 | ₩180,826 | +1.68% | 13.6만 |
|---|
| 2026.08.04 | ₩176,535 | ₩180,505 | ₩176,535 | ₩178,687 | +1.22% | 17만 |
|---|
| 2026.08.03 | ₩172,071 | ₩177,805 | ₩172,071 | ₩176,535 | +2.59% | 13.8만 |
|---|
| 2026.07.31 | ₩169,853 | ₩171,256 | ₩159,080 | ₩171,122 | +0.75% | 30만 |
|---|
| 2026.07.30 | ₩181,775 | ₩182,924 | ₩168,516 | ₩172,713 | -4.99% | 32.4만 |
|---|
| 2026.07.29 | ₩190,048 | ₩190,142 | ₩184,221 | ₩185,250 | -2.52% | 13.5만 |
|---|
| 2026.07.28 | ₩189,848 | ₩193,082 | ₩188,952 | ₩191,158 | +0.69% | 13만 |
|---|
| 2026.07.27 | ₩186,800 | ₩189,768 | ₩182,951 | ₩187,642 | +0.45% | 20.2만 |
|---|
| 2026.07.24 | ₩188,444 | ₩189,447 | ₩180,478 | ₩185,825 | -1.39% | 25.6만 |
|---|
| 2026.07.23 | ₩189,300 | ₩193,777 | ₩184,662 | ₩186,226 | -1.62% | 31.4만 |
|---|
| 2026.07.22 | ₩192,601 | ₩196,865 | ₩191,198 | ₩191,358 | -0.65% | 14만 |
|---|
| 2026.07.21 | ₩194,205 | ₩197,787 | ₩192,107 | ₩192,254 | -1.00% | 16.5만 |
|---|
| 2026.07.20 | ₩193,149 | ₩196,464 | ₩190,436 | ₩194,192 | +0.54% | 11.1만 |
|---|
| 2026.07.17 | ₩189,915 | ₩198,362 | ₩187,455 | ₩193,016 | +1.63% | 14.2만 |
|---|
| 2026.07.16 | ₩189,460 | ₩192,468 | ₩187,161 | ₩191,211 | +0.92% | 10.6만 |
|---|
| 2026.07.15 | ₩186,827 | ₩192,053 | ₩186,667 | ₩190,289 | +1.85% | 16.3만 |
|---|
| 2026.07.14 | ₩181,026 | ₩185,584 | ₩180,291 | ₩184,769 | +2.07% | 13만 |
|---|
| 2026.07.13 | ₩179,476 | ₩183,218 | ₩175,640 | ₩178,928 | -0.31% | 13.1만 |
|---|
| 2026.07.10 | ₩177,591 | ₩180,839 | ₩175,774 | ₩178,781 | +0.67% | 9.7만 |
|---|
| 2026.07.09 | ₩179,275 | ₩180,973 | ₩177,324 | ₩177,778 | -0.84% | 15.3만 |
|---|
| 2026.07.08 | ₩182,136 | ₩184,248 | ₩176,495 | ₩176,830 | -2.91% | 24만 |
|---|
| 2026.07.07 | ₩186,159 | ₩189,380 | ₩180,198 | ₩182,122 | -2.17% | 19.5만 |
|---|
| 2026.07.06 | ₩186,921 | ₩188,458 | ₩181,334 | ₩186,373 | -0.29% | 18.3만 |
|---|
| 2026.07.02 | ₩185,798 | ₩191,505 | ₩184,274 | ₩185,103 | -0.37% | 19.3만 |
|---|
| 2026.07.01 | ₩191,879 | ₩192,187 | ₩183,005 | ₩184,542 | -3.82% | 25.8만 |
|---|
| 2026.06.30 | ₩185,958 | ₩191,572 | ₩177,672 | ₩189,928 | +2.13% | 39.8만 |
|---|
| 2026.06.29 | ₩215,978 | ₩217,836 | ₩188,471 | ₩188,992 | -12.49% | 28.3만 |
|---|
| 2026.06.26 | ₩219,507 | ₩226,350 | ₩213,880 | ₩215,978 | -1.61% | 50.7만 |
|---|
| 2026.06.25 | ₩220,977 | ₩227,031 | ₩220,456 | ₩221,217 | +0.11% | 15.7만 |
|---|
| 2026.06.24 | ₩217,903 | ₩227,352 | ₩215,377 | ₩220,977 | +1.41% | 16.5만 |
|---|
| 2026.06.23 | ₩215,724 | ₩220,536 | ₩214,120 | ₩218,370 | +1.23% | 8.8만 |
|---|
| 2026.06.22 | ₩215,136 | ₩217,568 | ₩213,064 | ₩216,539 | +0.65% | 12.6만 |
|---|
| 2026.06.18 | ₩213,880 | ₩218,825 | ₩211,661 | ₩215,791 | +0.89% | 29.8만 |
|---|
| 2026.06.17 | ₩213,158 | ₩217,194 | ₩208,948 | ₩211,634 | -0.71% | 13만 |
|---|
| 2026.06.16 | ₩212,610 | ₩216,005 | ₩208,253 | ₩214,347 | +0.82% | 12.3만 |
|---|
| 2026.06.15 | ₩211,888 | ₩215,470 | ₩209,469 | ₩212,302 | +0.20% | 8.8만 |
|---|
| 2026.06.12 | ₩211,741 | ₩213,853 | ₩210,952 | ₩211,634 | -0.05% | 9.4만 |
|---|
| 2026.06.11 | ₩206,568 | ₩212,316 | ₩204,711 | ₩209,696 | +1.51% | 8.3만 |
|---|
| 2026.06.10 | ₩209,816 | ₩211,340 | ₩203,869 | ₩205,539 | -2.04% | 8.8만 |
|---|
| 2026.06.09 | ₩211,982 | ₩213,853 | ₩204,684 | ₩207,972 | -1.89% | 11.8만 |
|---|
| 2026.06.08 | ₩207,344 | ₩212,129 | ₩207,344 | ₩208,854 | +0.73% | 7.8만 |
|---|
| 2026.06.05 | ₩203,828 | ₩209,175 | ₩201,783 | ₩207,263 | +1.69% | 13.6만 |
|---|
| 2026.06.04 | ₩207,758 | ₩207,825 | ₩202,920 | ₩203,882 | -1.87% | 8.6만 |
|---|
| 2026.06.03 | ₩208,894 | ₩213,853 | ₩206,328 | ₩206,756 | -1.02% | 10.5만 |
|---|
| 2026.06.02 | ₩209,375 | ₩210,124 | ₩205,499 | ₩209,776 | +0.19% | 15.6만 |
|---|
| 2026.06.01 | ₩206,167 | ₩211,487 | ₩204,751 | ₩211,046 | +2.37% | 15만 |
|---|
| 2026.05.29 | ₩211,607 | ₩211,968 | ₩205,339 | ₩206,862 | -2.24% | 13.7만 |
|---|
| 2026.05.28 | ₩211,581 | ₩217,328 | ₩209,683 | ₩213,960 | +1.12% | 7.8만 |
|---|
| 2026.05.27 | ₩209,322 | ₩212,904 | ₩208,132 | ₩212,035 | +1.30% | 9.4만 |
|---|
| 2026.05.26 | ₩205,793 | ₩212,102 | ₩205,045 | ₩209,402 | +1.75% | 9.1만 |
|---|
| 2026.05.22 | ₩204,016 | ₩207,705 | ₩200,487 | ₩204,684 | +0.33% | 9.7만 |
|---|
| 2026.05.21 | ₩206,314 | ₩206,314 | ₩197,440 | ₩204,002 | -1.12% | 18.8만 |
|---|
| 2026.05.20 | ₩203,975 | ₩207,945 | ₩201,489 | ₩207,317 | +1.64% | 13.8만 |
|---|
| 2026.05.19 | ₩207,745 | ₩207,745 | ₩194,472 | ₩204,443 | -1.59% | 27.7만 |
|---|
| 2026.05.18 | ₩213,572 | ₩218,290 | ₩206,007 | ₩208,065 | -2.58% | 13.2만 |
|---|
| 2026.05.15 | ₩207,076 | ₩215,163 | ₩205,245 | ₩212,489 | +2.61% | 17.8만 |
|---|
| 2026.05.14 | ₩215,604 | ₩232,725 | ₩203,160 | ₩209,268 | -2.94% | 33.6만 |
|---|
| 2026.05.13 | ₩225,588 | ₩229,437 | ₩214,267 | ₩216,299 | -4.12% | 21만 |
|---|
| 2026.05.12 | ₩229,464 | ₩229,464 | ₩220,014 | ₩225,334 | -1.80% | 10.4만 |
|---|
| 2026.05.11 | ₩225,615 | ₩230,386 | ₩223,222 | ₩229,464 | +1.71% | 9.3만 |
|---|
| 2026.05.08 | ₩223,944 | ₩225,775 | ₩221,017 | ₩223,423 | -0.23% | 10.7만 |
|---|
| 2026.05.07 | ₩223,209 | ₩225,989 | ₩218,731 | ₩223,222 | +0.01% | 10.4만 |
|---|
| 2026.05.06 | ₩226,069 | ₩231,228 | ₩216,085 | ₩223,356 | -1.20% | 12.5만 |
|---|
| 2026.05.05 | ₩222,313 | ₩229,518 | ₩220,963 | ₩223,209 | +0.40% | 12.8만 |
|---|
| 2026.05.04 | ₩223,356 | ₩227,299 | ₩220,028 | ₩220,603 | -1.23% | 13.1만 |
|---|
| 2026.05.01 | ₩224,866 | ₩227,673 | ₩221,672 | ₩223,864 | -0.45% | 12.5만 |
|---|
| 2026.04.30 | ₩218,130 | ₩226,069 | ₩216,379 | ₩223,810 | +2.60% | 13.6만 |
|---|
| 2026.04.29 | ₩220,603 | ₩221,177 | ₩215,537 | ₩219,961 | -0.29% | 16.5만 |
|---|
| 2026.04.28 | ₩228,555 | ₩228,876 | ₩216,753 | ₩221,939 | -2.89% | 19.1만 |
|---|
| 2026.04.27 | ₩226,631 | ₩229,892 | ₩223,249 | ₩228,194 | +0.69% | 13.1만 |
|---|
| 2026.04.24 | ₩223,904 | ₩230,079 | ₩220,014 | ₩228,154 | +1.90% | 16.6만 |
|---|
| 2026.04.23 | ₩219,239 | ₩226,069 | ₩217,595 | ₩223,904 | +2.13% | 18.8만 |
|---|
| 2026.04.22 | ₩220,656 | ₩222,140 | ₩215,711 | ₩218,905 | -0.79% | 14.2만 |
|---|
| 2026.04.21 | ₩212,516 | ₩228,422 | ₩212,516 | ₩219,720 | +3.39% | 50.7만 |
|---|
| 2026.04.20 | ₩201,342 | ₩212,449 | ₩195,274 | ₩212,142 | +5.36% | 29.3만 |
|---|
| 2026.04.17 | ₩197,974 | ₩204,657 | ₩196,852 | ₩201,931 | +2.00% | 21만 |
|---|
| 2026.04.16 | ₩196,771 | ₩198,322 | ₩195,020 | ₩197,132 | +0.18% | 10.9만 |
|---|
| 2026.04.15 | ₩196,838 | ₩197,774 | ₩193,670 | ₩196,571 | -0.14% | 24만 |
|---|
| 2026.04.14 | ₩201,155 | ₩201,797 | ₩196,745 | ₩198,001 | -1.57% | 12만 |
|---|
| 2026.04.13 | ₩197,948 | ₩203,040 | ₩195,809 | ₩200,794 | +1.44% | 18.6만 |
|---|
| 2026.04.10 | ₩196,638 | ₩200,888 | ₩195,034 | ₩197,948 | +0.67% | 15.2만 |
|---|
| 2026.04.09 | ₩195,408 | ₩198,937 | ₩194,406 | ₩197,453 | +1.05% | 19.6만 |
|---|
| 2026.04.08 | ₩202,893 | ₩204,457 | ₩196,170 | ₩196,624 | -3.09% | 20.6만 |
|---|
| 2026.04.07 | ₩198,709 | ₩200,621 | ₩194,085 | ₩196,009 | -1.36% | 11.5만 |
|---|
| 2026.04.06 | ₩202,278 | ₩204,537 | ₩199,805 | ₩199,819 | -1.22% | 17.4만 |
|---|
| 2026.04.02 | ₩206,635 | ₩209,135 | ₩201,182 | ₩202,532 | -1.99% | 17.4만 |
|---|
| 2026.04.01 | ₩207,424 | ₩210,044 | ₩202,492 | ₩208,801 | +0.66% | 13만 |
|---|
| 2026.03.31 | ₩204,016 | ₩209,135 | ₩203,120 | ₩205,299 | +0.63% | 15.3만 |
|---|
| 2026.03.30 | ₩203,962 | ₩207,611 | ₩200,701 | ₩202,652 | -0.64% | 15.2만 |
|---|
| 2026.03.27 | ₩200,407 | ₩205,833 | ₩193,029 | ₩203,321 | +1.45% | 12.3만 |
|---|
| 2026.03.26 | ₩201,650 | ₩204,256 | ₩199,779 | ₩202,278 | +0.31% | 16.3만 |
|---|
| 2026.03.25 | ₩200,621 | ₩204,657 | ₩198,883 | ₩203,574 | +1.47% | 13.5만 |
|---|
| 2026.03.24 | ₩187,830 | ₩198,749 | ₩187,709 | ₩197,480 | +5.14% | 19.6만 |
|---|
| 2026.03.23 | ₩181,588 | ₩190,209 | ₩179,890 | ₩188,110 | +3.59% | 17.5만 |
|---|
| 2026.03.20 | ₩180,719 | ₩182,096 | ₩172,085 | ₩176,803 | -2.17% | 69만 |
|---|
| 2026.03.19 | ₩181,160 | ₩183,432 | ₩176,495 | ₩180,412 | -0.41% | 18.4만 |
|---|
| 2026.03.18 | ₩191,225 | ₩193,938 | ₩183,526 | ₩184,381 | -3.58% | 17.8만 |
|---|
| 2026.03.17 | ₩193,269 | ₩195,194 | ₩189,353 | ₩194,005 | +0.38% | 21.3만 |
|---|
| 2026.03.16 | ₩188,150 | ₩192,414 | ₩186,279 | ₩191,960 | +2.02% | 19.9만 |
|---|
| 2026.03.13 | ₩189,474 | ₩195,341 | ₩182,657 | ₩186,961 | -1.33% | 12.3만 |
|---|
| 2026.03.12 | ₩196,090 | ₩198,295 | ₩184,207 | ₩186,734 | -4.77% | 13.7만 |
|---|
| 2026.03.11 | ₩195,689 | ₩198,816 | ₩193,938 | ₩197,800 | +1.08% | 13.3만 |
|---|
| 2026.03.10 | ₩202,318 | ₩203,254 | ₩196,250 | ₩198,161 | -2.05% | 18.6만 |
|---|
| 2026.03.09 | ₩198,348 | ₩205,232 | ₩192,815 | ₩204,457 | +3.08% | 14.2만 |
|---|
| 2026.03.06 | ₩197,453 | ₩201,329 | ₩194,593 | ₩198,937 | +0.75% | 12.3만 |
|---|
| 2026.03.05 | ₩201,249 | ₩207,798 | ₩198,589 | ₩200,647 | -0.30% | 14.9만 |
|---|
| 2026.03.04 | ₩203,080 | ₩205,740 | ₩198,095 | ₩201,917 | -0.57% | 11.7만 |
|---|
| 2026.03.03 | ₩191,639 | ₩203,160 | ₩187,549 | ₩201,757 | +5.28% | 20.1만 |
|---|
| 2026.03.02 | ₩196,638 | ₩201,543 | ₩194,793 | ₩196,798 | +0.08% | 15.4만 |
|---|
| 2026.02.27 | ₩197,493 | ₩200,166 | ₩195,234 | ₩199,284 | +0.91% | 12.1만 |
|---|
| 2026.02.26 | ₩196,785 | ₩200,647 | ₩194,793 | ₩199,805 | +1.54% | 14.1만 |
|---|
| 2026.02.25 | ₩197,440 | ₩197,867 | ₩192,895 | ₩195,983 | -0.74% | 12만 |
|---|
| 2026.02.24 | ₩193,069 | ₩199,431 | ₩193,069 | ₩196,143 | +1.59% | 10.1만 |
|---|
| 2026.02.23 | ₩193,737 | ₩194,152 | ₩190,276 | ₩192,521 | -0.63% | 6.9만 |
|---|
| 2026.02.20 | ₩193,176 | ₩198,135 | ₩192,401 | ₩195,809 | +1.36% | 6.6만 |
|---|
| 2026.02.19 | ₩191,372 | ₩194,927 | ₩190,610 | ₩193,724 | +1.23% | 7.2만 |
|---|
| 2026.02.18 | ₩194,900 | ₩197,506 | ₩192,000 | ₩193,564 | -0.69% | 8만 |
|---|
| 2026.02.17 | ₩195,662 | ₩196,183 | ₩190,743 | ₩193,751 | -0.98% | 12.1만 |
|---|
| 2026.02.13 | ₩191,813 | ₩198,602 | ₩190,917 | ₩195,956 | +2.16% | 12.1만 |
|---|
| 2026.02.12 | ₩199,952 | ₩205,726 | ₩192,307 | ₩192,668 | -3.64% | 11.5만 |
|---|
| 2026.02.11 | ₩192,721 | ₩201,342 | ₩191,398 | ₩199,859 | +3.70% | 16.8만 |
|---|
| 2026.02.10 | ₩188,070 | ₩194,138 | ₩183,111 | ₩191,813 | +1.99% | 12.5만 |
|---|
| 2026.02.09 | ₩186,092 | ₩189,006 | ₩181,454 | ₩188,070 | +1.06% | 8.3만 |
|---|
| 2026.02.06 | ₩175,907 | ₩183,258 | ₩174,851 | ₩179,610 | +2.10% | 14.9만 |
|---|
| 2026.02.05 | ₩172,686 | ₩176,054 | ₩167,273 | ₩173,715 | +0.60% | 14.5만 |
|---|
| 2026.02.04 | ₩169,612 | ₩175,413 | ₩167,995 | ₩172,793 | +1.88% | 15.2만 |
|---|
| 2026.02.03 | ₩166,819 | ₩171,109 | ₩165,455 | ₩169,371 | +1.53% | 17.2만 |
|---|
| 2026.02.02 | ₩173,354 | ₩173,354 | ₩164,038 | ₩167,073 | -3.62% | 48.1만 |
|---|
| 2026.01.30 | ₩184,555 | ₩190,289 | ₩173,996 | ₩174,090 | -5.67% | 47.8만 |
|---|
| 2026.01.29 | ₩199,538 | ₩199,538 | ₩181,347 | ₩186,774 | -6.40% | 57.4만 |
|---|
| 2026.01.28 | ₩206,996 | ₩206,996 | ₩201,463 | ₩205,499 | -0.72% | 9.6만 |
|---|
| 2026.01.27 | ₩204,042 | ₩205,833 | ₩201,463 | ₩205,352 | +0.64% | 6.3만 |
|---|
| 2026.01.26 | ₩206,502 | ₩209,028 | ₩204,176 | ₩204,804 | -0.82% | 11.5만 |
|---|
| 2026.01.23 | ₩208,734 | ₩211,781 | ₩206,555 | ₩206,796 | -0.93% | 6.9만 |
|---|
| 2026.01.22 | ₩206,702 | ₩211,099 | ₩205,833 | ₩209,068 | +1.14% | 8.5만 |
|---|
| 2026.01.21 | ₩204,791 | ₩206,742 | ₩202,879 | ₩205,967 | +0.57% | 9.8만 |
|---|
| 2026.01.20 | ₩199,391 | ₩203,187 | ₩197,934 | ₩203,000 | +1.81% | 9.8만 |
|---|
| 2026.01.16 | ₩204,550 | ₩205,178 | ₩201,169 | ₩203,160 | -0.68% | 10.8만 |
|---|
| 2026.01.15 | ₩203,882 | ₩208,734 | ₩202,853 | ₩204,751 | +0.43% | 14.3만 |
|---|
| 2026.01.14 | ₩203,655 | ₩205,753 | ₩193,737 | ₩202,679 | -0.48% | 22.3만 |
|---|
| 2026.01.13 | ₩213,666 | ₩214,802 | ₩203,374 | ₩203,401 | -4.80% | 12.2만 |
|---|
| 2026.01.12 | ₩209,709 | ₩214,240 | ₩208,907 | ₩212,757 | +1.45% | 9.9만 |
|---|
| 2026.01.09 | ₩205,366 | ₩211,126 | ₩204,243 | ₩210,725 | +2.61% | 11만 |
|---|
| 2026.01.08 | ₩196,785 | ₩205,419 | ₩196,785 | ₩205,419 | +4.39% | 11.8만 |
|---|
| 2026.01.07 | ₩200,928 | ₩202,078 | ₩196,704 | ₩197,800 | -1.56% | 9.8만 |
|---|
| 2026.01.06 | ₩201,249 | ₩203,601 | ₩194,299 | ₩200,540 | -0.35% | 15.5만 |
|---|
| 2026.01.05 | ₩193,938 | ₩204,564 | ₩193,804 | ₩200,567 | +3.42% | 15만 |
|---|
| 2026.01.02 | ₩190,596 | ₩195,488 | ₩189,193 | ₩194,178 | +1.88% | 20.2만 |
|---|
| 2025.12.31 | ₩191,505 | ₩192,481 | ₩188,458 | ₩189,875 | -0.85% | 20.7만 |
|---|
| 2025.12.30 | ₩196,477 | ₩197,841 | ₩189,527 | ₩191,973 | -2.29% | 29.1만 |
|---|
| 2025.12.29 | ₩196,237 | ₩197,774 | ₩195,368 | ₩196,825 | +0.30% | 13.4만 |
|---|
| 2025.12.26 | ₩195,742 | ₩197,132 | ₩193,203 | ₩196,237 | +0.25% | 9.3만 |
|---|
| 2025.12.24 | ₩195,729 | ₩196,945 | ₩193,777 | ₩196,023 | +0.15% | 6.7만 |
|---|
| 2025.12.23 | ₩195,996 | ₩198,937 | ₩194,847 | ₩196,745 | +0.38% | 8.7만 |
|---|
| 2025.12.22 | ₩191,933 | ₩200,139 | ₩191,933 | ₩197,440 | +2.87% | 15.3만 |
|---|
| 2025.12.19 | ₩196,504 | ₩196,504 | ₩189,567 | ₩192,695 | -1.94% | 51.9만 |
|---|
| 2025.12.18 | ₩192,668 | ₩198,415 | ₩192,454 | ₩195,876 | +1.66% | 16만 |
|---|
| 2025.12.17 | ₩190,329 | ₩193,697 | ₩188,297 | ₩190,556 | +0.12% | 15.6만 |
|---|
| 2025.12.16 | ₩192,427 | ₩195,515 | ₩187,830 | ₩191,131 | -0.67% | 22.6만 |
|---|
| 2025.12.15 | ₩191,545 | ₩195,649 | ₩188,578 | ₩192,655 | +0.58% | 31.9만 |
|---|
| 2025.12.12 | ₩188,525 | ₩192,909 | ₩186,506 | ₩190,129 | +0.85% | 12만 |
|---|
| 2025.12.11 | ₩187,442 | ₩189,313 | ₩184,368 | ₩188,899 | +0.78% | 10.2만 |
|---|
| 2025.12.10 | ₩185,263 | ₩188,885 | ₩185,036 | ₩186,961 | +0.92% | 18.6만 |
|---|
| 2025.12.09 | ₩182,122 | ₩186,774 | ₩181,708 | ₩186,119 | +2.19% | 17.3만 |
|---|
| 2025.12.08 | ₩185,076 | ₩186,600 | ₩181,655 | ₩182,964 | -1.14% | 24.9만 |
|---|
| 2025.12.05 | ₩184,488 | ₩184,488 | ₩179,516 | ₩183,619 | -0.47% | 11.7만 |
|---|
| 2025.12.04 | ₩183,232 | ₩185,785 | ₩181,200 | ₩184,582 | +0.74% | 14만 |
|---|
| 2025.12.03 | ₩180,144 | ₩184,301 | ₩179,356 | ₩183,218 | +1.71% | 14만 |
|---|
| 2025.12.02 | ₩177,498 | ₩181,548 | ₩175,199 | ₩180,144 | +1.49% | 16.7만 |
|---|
| 2025.12.01 | ₩173,221 | ₩178,032 | ₩170,614 | ₩175,934 | +1.57% | 11.8만 |
|---|
| 2025.11.28 | ₩175,266 | ₩176,215 | ₩172,646 | ₩173,782 | -0.85% | 11.9만 |
|---|
| 2025.11.26 | ₩172,031 | ₩177,070 | ₩172,031 | ₩175,145 | +1.81% | 21.7만 |
|---|
| 2025.11.25 | ₩169,786 | ₩174,437 | ₩169,625 | ₩173,395 | +2.13% | 13.9만 |
|---|
| 2025.11.24 | ₩168,890 | ₩171,791 | ₩165,469 | ₩168,650 | -0.14% | 11.7만 |
|---|
| 2025.11.21 | ₩160,964 | ₩170,628 | ₩160,416 | ₩169,759 | +5.46% | 18.1만 |
|---|
| 2025.11.20 | ₩169,117 | ₩169,572 | ₩159,908 | ₩160,617 | -5.03% | 17.3만 |
|---|
| 2025.11.19 | ₩169,104 | ₩171,082 | ₩165,936 | ₩166,698 | -1.42% | 12.4만 |
|---|
| 2025.11.18 | ₩167,059 | ₩173,167 | ₩164,038 | ₩169,719 | +1.59% | 19.3만 |
|---|
| 2025.11.17 | ₩167,407 | ₩170,481 | ₩157,690 | ₩169,144 | +1.04% | 22.6만 |
|---|
| 2025.11.14 | ₩170,360 | ₩173,034 | ₩164,493 | ₩169,117 | -0.73% | 16.3만 |
|---|
| 2025.11.13 | ₩177,217 | ₩177,698 | ₩169,772 | ₩170,748 | -3.65% | 15.3만 |
|---|
| 2025.11.12 | ₩171,684 | ₩177,431 | ₩171,684 | ₩177,217 | +3.22% | 13.9만 |
|---|
| 2025.11.11 | ₩172,152 | ₩173,809 | ₩169,639 | ₩171,122 | -0.60% | 13.5만 |
|---|
| 2025.11.10 | ₩172,659 | ₩173,862 | ₩168,823 | ₩171,350 | -0.76% | 10.9만 |
|---|
| 2025.11.07 | ₩167,714 | ₩174,009 | ₩164,653 | ₩170,962 | +1.94% | 17.9만 |
|---|
| 2025.11.06 | ₩172,820 | ₩176,094 | ₩168,797 | ₩169,412 | -1.97% | 16.8만 |
|---|
| 2025.11.05 | ₩172,593 | ₩174,343 | ₩170,133 | ₩170,374 | -1.29% | 14만 |
|---|
| 2025.11.04 | ₩172,419 | ₩174,330 | ₩168,944 | ₩171,670 | -0.43% | 15.8만 |
|---|
| 2025.11.03 | ₩187,322 | ₩187,322 | ₩166,377 | ₩174,263 | -6.97% | 36.4만 |
|---|
| 2025.10.31 | ₩199,992 | ₩199,992 | ₩187,963 | ₩189,594 | -5.20% | 24만 |
|---|
| 2025.10.30 | ₩211,180 | ₩211,180 | ₩188,124 | ₩201,262 | -4.70% | 22.6만 |
|---|
| 2025.10.29 | ₩221,137 | ₩225,441 | ₩209,602 | ₩211,955 | -4.15% | 16.2만 |
|---|
| 2025.10.28 | ₩225,561 | ₩225,695 | ₩217,488 | ₩220,843 | -2.09% | 11.6만 |
|---|
| 2025.10.27 | ₩222,982 | ₩229,878 | ₩221,699 | ₩226,657 | +1.65% | 9.8만 |
|---|
| 2025.10.24 | ₩222,113 | ₩224,398 | ₩219,734 | ₩222,581 | +0.21% | 7.5만 |
|---|
| 2025.10.23 | ₩219,052 | ₩222,140 | ₩217,689 | ₩219,333 | +0.13% | 6.3만 |
|---|
| 2025.10.22 | ₩219,600 | ₩223,663 | ₩217,675 | ₩218,370 | -0.56% | 9.5만 |
|---|
| 2025.10.21 | ₩216,700 | ₩220,643 | ₩212,516 | ₩218,825 | +0.98% | 8.5만 |
|---|
| 2025.10.20 | ₩218,745 | ₩220,629 | ₩215,671 | ₩218,116 | -0.29% | 11.3만 |
|---|
| 2025.10.17 | ₩223,249 | ₩224,332 | ₩211,781 | ₩216,192 | -3.16% | 21.3만 |
|---|
| 2025.10.16 | ₩231,857 | ₩231,910 | ₩222,768 | ₩224,652 | -3.11% | 12.9만 |
|---|
| 2025.10.15 | ₩234,623 | ₩236,013 | ₩228,916 | ₩229,705 | -2.10% | 11.1만 |
|---|
| 2025.10.14 | ₩229,090 | ₩234,436 | ₩225,374 | ₩233,795 | +2.05% | 13.7만 |
|---|
| 2025.10.13 | ₩224,920 | ₩233,006 | ₩223,730 | ₩232,458 | +3.35% | 15만 |
|---|
| 2025.10.10 | ₩227,352 | ₩230,025 | ₩222,567 | ₩222,942 | -1.94% | 16.7만 |
|---|