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 | ₩172,073 | ₩175,574 | ₩169,828 | ₩173,703 | +0.95% | 9.7만 |
| 2026.10.08 | ₩177,057 | ₩177,177 | ₩170,483 | ₩170,750 | -3.56% | 17.3만 |
| 2026.10.07 | ₩174,559 | ₩177,218 | ₩174,144 | ₩176,884 | +1.33% | 10.6만 |
| 2026.10.06 | ₩177,699 | ₩178,661 | ₩175,387 | ₩176,710 | -0.56% | 11.6만 |
| 2026.10.05 | ₩174,024 | ₩177,659 | ₩171,726 | ₩176,456 | +1.40% | 23.8만 |
| 2026.10.02 | ₩173,182 | ₩176,924 | ₩172,968 | ₩175,587 | +1.39% | 20만 |
| 2026.10.01 | ₩167,410 | ₩170,122 | ₩164,657 | ₩169,949 | +1.52% | 16.6만 |
| 2026.09.30 | ₩169,695 | ₩170,577 | ₩168,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,359 |
| -0.79% |
| 17.1만 |
| 2026.09.29 | ₩172,541 | ₩173,009 | ₩168,172 | ₩168,559 | -2.31% | 14.6만 |
|---|
| 2026.09.28 | ₩170,590 | ₩173,690 | ₩169,454 | ₩170,804 | +0.13% | 14.6만 |
|---|
| 2026.09.25 | ₩168,679 | ₩172,621 | ₩167,878 | ₩172,407 | +2.21% | 18.7만 |
|---|
| 2026.09.24 | ₩165,326 | ₩169,668 | ₩164,617 | ₩169,187 | +2.34% | 10.9만 |
|---|
| 2026.09.23 | ₩166,288 | ₩169,575 | ₩164,337 | ₩165,673 | -0.37% | 9.1만 |
|---|
| 2026.09.22 | ₩167,944 | ₩170,483 | ₩166,328 | ₩166,421 | -0.91% | 17.4만 |
|---|
| 2026.09.21 | ₩163,735 | ₩168,332 | ₩162,773 | ₩167,544 | +2.33% | 15.1만 |
|---|
| 2026.09.18 | ₩162,399 | ₩164,417 | ₩160,368 | ₩163,281 | +0.54% | 35.9만 |
|---|
| 2026.09.17 | ₩167,049 | ₩167,864 | ₩160,716 | ₩162,346 | -2.82% | 20.4만 |
|---|
| 2026.09.16 | ₩162,667 | ₩165,513 | ₩161,090 | ₩164,283 | +0.99% | 20.7만 |
|---|
| 2026.09.15 | ₩162,613 | ₩162,854 | ₩158,618 | ₩162,333 | -0.17% | 27.1만 |
|---|
| 2026.09.14 | ₩164,016 | ₩166,501 | ₩159,727 | ₩161,237 | -1.69% | 17.9만 |
|---|
| 2026.09.11 | ₩166,074 | ₩167,063 | ₩160,342 | ₩165,780 | -0.18% | 24만 |
|---|
| 2026.09.10 | ₩166,595 | ₩166,956 | ₩161,197 | ₩163,856 | -1.64% | 18.4만 |
|---|
| 2026.09.09 | ₩168,666 | ₩168,666 | ₩164,243 | ₩167,490 | -0.70% | 19만 |
|---|
| 2026.09.08 | ₩172,220 | ₩174,398 | ₩167,651 | ₩169,695 | -1.47% | 13.9만 |
|---|
| 2026.09.04 | ₩170,510 | ₩173,396 | ₩169,374 | ₩172,541 | +1.19% | 16.4만 |
|---|
| 2026.09.03 | ₩171,472 | ₩173,556 | ₩166,742 | ₩172,808 | +0.78% | 25.8만 |
|---|
| 2026.09.02 | ₩166,475 | ₩170,897 | ₩165,339 | ₩168,853 | +1.43% | 25만 |
|---|
| 2026.09.01 | ₩161,344 | ₩166,969 | ₩158,377 | ₩166,461 | +3.17% | 22.8만 |
|---|
| 2026.08.31 | ₩160,288 | ₩162,439 | ₩157,936 | ₩160,702 | +0.26% | 12.3만 |
|---|
| 2026.08.28 | ₩159,005 | ₩165,486 | ₩158,899 | ₩160,809 | +1.13% | 16.2만 |
|---|
| 2026.08.27 | ₩159,005 | ₩159,179 | ₩155,064 | ₩157,228 | -1.12% | 15.4만 |
|---|
| 2026.08.26 | ₩158,458 | ₩160,395 | ₩158,003 | ₩158,431 | -0.02% | 9.6만 |
|---|
| 2026.08.25 | ₩158,204 | ₩159,714 | ₩155,331 | ₩158,217 | +0.01% | 14.5만 |
|---|
| 2026.08.24 | ₩159,887 | ₩161,611 | ₩156,186 | ₩157,335 | -1.60% | 12.8만 |
|---|
| 2026.08.21 | ₩160,422 | ₩161,932 | ₩158,631 | ₩158,992 | -0.89% | 15.7만 |
|---|
| 2026.08.20 | ₩163,655 | ₩164,791 | ₩158,872 | ₩159,527 | -2.52% | 13.8만 |
|---|
| 2026.08.19 | ₩168,866 | ₩168,866 | ₩164,978 | ₩165,579 | -1.95% | 13.2만 |
|---|
| 2026.08.18 | ₩175,227 | ₩175,774 | ₩165,713 | ₩166,755 | -4.83% | 10.3만 |
|---|
| 2026.08.17 | ₩173,129 | ₩177,765 | ₩172,087 | ₩175,801 | +1.54% | 17.4만 |
|---|
| 2026.08.14 | ₩170,390 | ₩175,801 | ₩170,229 | ₩175,106 | +2.77% | 9.3만 |
|---|
| 2026.08.13 | ₩174,078 | ₩176,964 | ₩171,084 | ₩171,098 | -1.71% | 8.6만 |
|---|
| 2026.08.12 | ₩175,120 | ₩176,376 | ₩170,804 | ₩172,995 | -1.21% | 10.3만 |
|---|
| 2026.08.11 | ₩176,042 | ₩178,367 | ₩171,125 | ₩173,249 | -1.59% | 13만 |
|---|
| 2026.08.10 | ₩173,409 | ₩177,044 | ₩172,274 | ₩174,585 | +0.68% | 11.4만 |
|---|
| 2026.08.07 | ₩173,890 | ₩175,400 | ₩170,871 | ₩173,583 | -0.18% | 13.1만 |
|---|
| 2026.08.06 | ₩181,654 | ₩183,364 | ₩172,982 | ₩173,743 | -4.35% | 14.1만 |
|---|
| 2026.08.05 | ₩177,792 | ₩181,720 | ₩177,792 | ₩180,772 | +1.68% | 13.6만 |
|---|
| 2026.08.04 | ₩176,483 | ₩180,451 | ₩176,483 | ₩178,634 | +1.22% | 17만 |
|---|
| 2026.08.03 | ₩172,020 | ₩177,752 | ₩172,020 | ₩176,483 | +2.59% | 13.8만 |
|---|
| 2026.07.31 | ₩169,802 | ₩171,205 | ₩159,032 | ₩171,071 | +0.75% | 30만 |
|---|
| 2026.07.30 | ₩181,720 | ₩182,870 | ₩168,466 | ₩172,661 | -4.99% | 32.4만 |
|---|
| 2026.07.29 | ₩189,991 | ₩190,085 | ₩184,166 | ₩185,195 | -2.52% | 13.5만 |
|---|
| 2026.07.28 | ₩189,791 | ₩193,025 | ₩188,896 | ₩191,100 | +0.69% | 13만 |
|---|
| 2026.07.27 | ₩186,745 | ₩189,711 | ₩182,896 | ₩187,586 | +0.45% | 20.2만 |
|---|
| 2026.07.24 | ₩188,388 | ₩189,390 | ₩180,424 | ₩185,769 | -1.39% | 25.6만 |
|---|
| 2026.07.23 | ₩189,243 | ₩193,719 | ₩184,607 | ₩186,170 | -1.62% | 31.4만 |
|---|
| 2026.07.22 | ₩192,544 | ₩196,806 | ₩191,141 | ₩191,301 | -0.65% | 14만 |
|---|
| 2026.07.21 | ₩194,147 | ₩197,728 | ₩192,049 | ₩192,196 | -1.00% | 16.5만 |
|---|
| 2026.07.20 | ₩193,091 | ₩196,405 | ₩190,379 | ₩194,134 | +0.54% | 11.1만 |
|---|
| 2026.07.17 | ₩189,858 | ₩198,302 | ₩187,399 | ₩192,958 | +1.63% | 14.2만 |
|---|
| 2026.07.16 | ₩189,404 | ₩192,410 | ₩187,105 | ₩191,154 | +0.92% | 10.6만 |
|---|
| 2026.07.15 | ₩186,771 | ₩191,996 | ₩186,611 | ₩190,232 | +1.85% | 16.3만 |
|---|
| 2026.07.14 | ₩180,972 | ₩185,529 | ₩180,237 | ₩184,714 | +2.07% | 13만 |
|---|
| 2026.07.13 | ₩179,422 | ₩183,164 | ₩175,587 | ₩178,874 | -0.31% | 13.1만 |
|---|
| 2026.07.10 | ₩177,538 | ₩180,785 | ₩175,721 | ₩178,727 | +0.67% | 9.7만 |
|---|
| 2026.07.09 | ₩179,222 | ₩180,919 | ₩177,271 | ₩177,725 | -0.84% | 15.3만 |
|---|
| 2026.07.08 | ₩182,081 | ₩184,192 | ₩176,443 | ₩176,777 | -2.91% | 24만 |
|---|
| 2026.07.07 | ₩186,103 | ₩189,323 | ₩180,144 | ₩182,068 | -2.17% | 19.5만 |
|---|
| 2026.07.06 | ₩186,865 | ₩188,401 | ₩181,280 | ₩186,317 | -0.29% | 18.3만 |
|---|
| 2026.07.02 | ₩185,742 | ₩191,448 | ₩184,219 | ₩185,048 | -0.37% | 19.3만 |
|---|
| 2026.07.01 | ₩191,822 | ₩192,129 | ₩182,950 | ₩184,486 | -3.82% | 25.8만 |
|---|
| 2026.06.30 | ₩185,903 | ₩191,515 | ₩177,618 | ₩189,871 | +2.13% | 39.8만 |
|---|
| 2026.06.29 | ₩215,913 | ₩217,771 | ₩188,415 | ₩188,936 | -12.49% | 28.3만 |
|---|
| 2026.06.26 | ₩219,441 | ₩226,282 | ₩213,816 | ₩215,913 | -1.61% | 50.7만 |
|---|
| 2026.06.25 | ₩220,911 | ₩226,964 | ₩220,390 | ₩221,151 | +0.11% | 15.7만 |
|---|
| 2026.06.24 | ₩217,837 | ₩227,284 | ₩215,312 | ₩220,911 | +1.41% | 16.5만 |
|---|
| 2026.06.23 | ₩215,659 | ₩220,470 | ₩214,056 | ₩218,305 | +1.23% | 8.8만 |
|---|
| 2026.06.22 | ₩215,072 | ₩217,503 | ₩213,000 | ₩216,475 | +0.65% | 12.6만 |
|---|
| 2026.06.18 | ₩213,816 | ₩218,759 | ₩211,597 | ₩215,726 | +0.89% | 29.8만 |
|---|
| 2026.06.17 | ₩213,094 | ₩217,129 | ₩208,885 | ₩211,571 | -0.71% | 13만 |
|---|
| 2026.06.16 | ₩212,546 | ₩215,940 | ₩208,190 | ₩214,283 | +0.82% | 12.3만 |
|---|
| 2026.06.15 | ₩211,825 | ₩215,406 | ₩209,406 | ₩212,239 | +0.20% | 8.8만 |
|---|
| 2026.06.12 | ₩211,678 | ₩213,789 | ₩210,889 | ₩211,571 | -0.05% | 9.4만 |
|---|
| 2026.06.11 | ₩206,507 | ₩212,252 | ₩204,649 | ₩209,633 | +1.51% | 8.3만 |
|---|
| 2026.06.10 | ₩209,754 | ₩211,277 | ₩203,808 | ₩205,478 | -2.04% | 8.8만 |
|---|
| 2026.06.09 | ₩211,918 | ₩213,789 | ₩204,623 | ₩207,910 | -1.89% | 11.8만 |
|---|
| 2026.06.08 | ₩207,282 | ₩212,065 | ₩207,282 | ₩208,791 | +0.73% | 7.8만 |
|---|
| 2026.06.05 | ₩203,767 | ₩209,112 | ₩201,723 | ₩207,201 | +1.69% | 13.6만 |
|---|
| 2026.06.04 | ₩207,696 | ₩207,763 | ₩202,859 | ₩203,821 | -1.87% | 8.6만 |
|---|
| 2026.06.03 | ₩208,832 | ₩213,789 | ₩206,266 | ₩206,694 | -1.02% | 10.5만 |
|---|
| 2026.06.02 | ₩209,313 | ₩210,061 | ₩205,438 | ₩209,713 | +0.19% | 15.6만 |
|---|
| 2026.06.01 | ₩206,106 | ₩211,424 | ₩204,689 | ₩210,983 | +2.37% | 15만 |
|---|
| 2026.05.29 | ₩211,544 | ₩211,905 | ₩205,277 | ₩206,801 | -2.24% | 13.7만 |
|---|
| 2026.05.28 | ₩211,517 | ₩217,263 | ₩209,620 | ₩213,896 | +1.12% | 7.8만 |
|---|
| 2026.05.27 | ₩209,259 | ₩212,840 | ₩208,070 | ₩211,972 | +1.30% | 9.4만 |
|---|
| 2026.05.26 | ₩205,732 | ₩212,038 | ₩204,983 | ₩209,339 | +1.75% | 9.1만 |
|---|
| 2026.05.22 | ₩203,955 | ₩207,642 | ₩200,427 | ₩204,623 | +0.33% | 9.7만 |
|---|
| 2026.05.21 | ₩206,253 | ₩206,253 | ₩197,381 | ₩203,941 | -1.12% | 18.8만 |
|---|
| 2026.05.20 | ₩203,914 | ₩207,883 | ₩201,429 | ₩207,255 | +1.64% | 13.8만 |
|---|
| 2026.05.19 | ₩207,682 | ₩207,682 | ₩194,414 | ₩204,382 | -1.59% | 27.7만 |
|---|
| 2026.05.18 | ₩213,508 | ₩218,225 | ₩205,945 | ₩208,003 | -2.58% | 13.2만 |
|---|
| 2026.05.15 | ₩207,014 | ₩215,098 | ₩205,184 | ₩212,426 | +2.61% | 17.8만 |
|---|
| 2026.05.14 | ₩215,539 | ₩232,656 | ₩203,099 | ₩209,206 | -2.94% | 33.6만 |
|---|
| 2026.05.13 | ₩225,520 | ₩229,369 | ₩214,203 | ₩216,234 | -4.12% | 21만 |
|---|
| 2026.05.12 | ₩229,395 | ₩229,395 | ₩219,949 | ₩225,267 | -1.80% | 10.4만 |
|---|
| 2026.05.11 | ₩225,547 | ₩230,317 | ₩223,155 | ₩229,395 | +1.71% | 9.3만 |
|---|
| 2026.05.08 | ₩223,877 | ₩225,708 | ₩220,951 | ₩223,356 | -0.23% | 10.7만 |
|---|
| 2026.05.07 | ₩223,142 | ₩225,921 | ₩218,666 | ₩223,155 | +0.01% | 10.4만 |
|---|
| 2026.05.06 | ₩226,001 | ₩231,159 | ₩216,020 | ₩223,289 | -1.20% | 12.5만 |
|---|
| 2026.05.05 | ₩222,247 | ₩229,449 | ₩220,897 | ₩223,142 | +0.40% | 12.8만 |
|---|
| 2026.05.04 | ₩223,289 | ₩227,231 | ₩219,962 | ₩220,537 | -1.23% | 13.1만 |
|---|
| 2026.05.01 | ₩224,799 | ₩227,605 | ₩221,605 | ₩223,797 | -0.45% | 12.5만 |
|---|
| 2026.04.30 | ₩218,065 | ₩226,001 | ₩216,314 | ₩223,743 | +2.60% | 13.6만 |
|---|
| 2026.04.29 | ₩220,537 | ₩221,111 | ₩215,472 | ₩219,895 | -0.29% | 16.5만 |
|---|
| 2026.04.28 | ₩228,487 | ₩228,807 | ₩216,688 | ₩221,873 | -2.89% | 19.1만 |
|---|
| 2026.04.27 | ₩226,563 | ₩229,823 | ₩223,182 | ₩228,126 | +0.69% | 13.1만 |
|---|
| 2026.04.24 | ₩223,837 | ₩230,010 | ₩219,949 | ₩228,086 | +1.90% | 16.6만 |
|---|
| 2026.04.23 | ₩219,174 | ₩226,001 | ₩217,530 | ₩223,837 | +2.13% | 18.8만 |
|---|
| 2026.04.22 | ₩220,590 | ₩222,073 | ₩215,646 | ₩218,840 | -0.79% | 14.2만 |
|---|
| 2026.04.21 | ₩212,453 | ₩228,353 | ₩212,453 | ₩219,655 | +3.39% | 50.7만 |
|---|
| 2026.04.20 | ₩201,282 | ₩212,386 | ₩195,216 | ₩212,078 | +5.36% | 29.3만 |
|---|
| 2026.04.17 | ₩197,915 | ₩204,596 | ₩196,793 | ₩201,870 | +2.00% | 21만 |
|---|
| 2026.04.16 | ₩196,712 | ₩198,262 | ₩194,962 | ₩197,073 | +0.18% | 10.9만 |
|---|
| 2026.04.15 | ₩196,779 | ₩197,715 | ₩193,612 | ₩196,512 | -0.14% | 24만 |
|---|
| 2026.04.14 | ₩201,095 | ₩201,736 | ₩196,686 | ₩197,942 | -1.57% | 12만 |
|---|
| 2026.04.13 | ₩197,888 | ₩202,979 | ₩195,750 | ₩200,734 | +1.44% | 18.6만 |
|---|
| 2026.04.10 | ₩196,579 | ₩200,828 | ₩194,975 | ₩197,888 | +0.67% | 15.2만 |
|---|
| 2026.04.09 | ₩195,350 | ₩198,877 | ₩194,347 | ₩197,394 | +1.05% | 19.6만 |
|---|
| 2026.04.08 | ₩202,832 | ₩204,395 | ₩196,111 | ₩196,565 | -3.09% | 20.6만 |
|---|
| 2026.04.07 | ₩198,650 | ₩200,561 | ₩194,027 | ₩195,951 | -1.36% | 11.5만 |
|---|
| 2026.04.06 | ₩202,217 | ₩204,476 | ₩199,746 | ₩199,759 | -1.22% | 17.4만 |
|---|
| 2026.04.02 | ₩206,573 | ₩209,072 | ₩201,122 | ₩202,471 | -1.99% | 17.4만 |
|---|
| 2026.04.01 | ₩207,362 | ₩209,981 | ₩202,431 | ₩208,738 | +0.66% | 13만 |
|---|
| 2026.03.31 | ₩203,955 | ₩209,072 | ₩203,059 | ₩205,237 | +0.63% | 15.3만 |
|---|
| 2026.03.30 | ₩203,901 | ₩207,549 | ₩200,641 | ₩202,592 | -0.64% | 15.2만 |
|---|
| 2026.03.27 | ₩200,347 | ₩205,772 | ₩192,971 | ₩203,260 | +1.45% | 12.3만 |
|---|
| 2026.03.26 | ₩201,589 | ₩204,195 | ₩199,719 | ₩202,217 | +0.31% | 16.3만 |
|---|
| 2026.03.25 | ₩200,561 | ₩204,596 | ₩198,824 | ₩203,514 | +1.47% | 13.5만 |
|---|
| 2026.03.24 | ₩187,773 | ₩198,690 | ₩187,653 | ₩197,421 | +5.14% | 19.6만 |
|---|
| 2026.03.23 | ₩181,533 | ₩190,152 | ₩179,836 | ₩188,054 | +3.59% | 17.5만 |
|---|
| 2026.03.20 | ₩180,665 | ₩182,041 | ₩172,033 | ₩176,750 | -2.17% | 69만 |
|---|
| 2026.03.19 | ₩181,106 | ₩183,377 | ₩176,443 | ₩180,358 | -0.41% | 18.4만 |
|---|
| 2026.03.18 | ₩191,167 | ₩193,880 | ₩183,471 | ₩184,326 | -3.58% | 17.8만 |
|---|
| 2026.03.17 | ₩193,212 | ₩195,136 | ₩189,297 | ₩193,947 | +0.38% | 21.3만 |
|---|
| 2026.03.16 | ₩188,094 | ₩192,356 | ₩186,223 | ₩191,902 | +2.02% | 19.9만 |
|---|
| 2026.03.13 | ₩189,417 | ₩195,283 | ₩182,602 | ₩186,905 | -1.33% | 12.3만 |
|---|
| 2026.03.12 | ₩196,031 | ₩198,236 | ₩184,152 | ₩186,678 | -4.77% | 13.7만 |
|---|
| 2026.03.11 | ₩195,630 | ₩198,757 | ₩193,880 | ₩197,741 | +1.08% | 13.3만 |
|---|
| 2026.03.10 | ₩202,258 | ₩203,193 | ₩196,191 | ₩198,102 | -2.05% | 18.6만 |
|---|
| 2026.03.09 | ₩198,289 | ₩205,170 | ₩192,757 | ₩204,395 | +3.08% | 14.2만 |
|---|
| 2026.03.06 | ₩197,394 | ₩201,269 | ₩194,534 | ₩198,877 | +0.75% | 12.3만 |
|---|
| 2026.03.05 | ₩201,189 | ₩207,736 | ₩198,530 | ₩200,587 | -0.30% | 14.9만 |
|---|
| 2026.03.04 | ₩203,019 | ₩205,678 | ₩198,035 | ₩201,857 | -0.57% | 11.7만 |
|---|
| 2026.03.03 | ₩191,581 | ₩203,099 | ₩187,493 | ₩201,696 | +5.28% | 20.1만 |
|---|
| 2026.03.02 | ₩196,579 | ₩201,483 | ₩194,735 | ₩196,739 | +0.08% | 15.4만 |
|---|
| 2026.02.27 | ₩197,434 | ₩200,106 | ₩195,176 | ₩199,224 | +0.91% | 12.1만 |
|---|
| 2026.02.26 | ₩196,726 | ₩200,587 | ₩194,735 | ₩199,746 | +1.54% | 14.1만 |
|---|
| 2026.02.25 | ₩197,381 | ₩197,808 | ₩192,838 | ₩195,924 | -0.74% | 12만 |
|---|
| 2026.02.24 | ₩193,011 | ₩199,371 | ₩193,011 | ₩196,084 | +1.59% | 10.1만 |
|---|
| 2026.02.23 | ₩193,679 | ₩194,093 | ₩190,219 | ₩192,463 | -0.63% | 6.9만 |
|---|
| 2026.02.20 | ₩193,118 | ₩198,075 | ₩192,343 | ₩195,750 | +1.36% | 6.6만 |
|---|
| 2026.02.19 | ₩191,314 | ₩194,868 | ₩190,553 | ₩193,666 | +1.23% | 7.2만 |
|---|
| 2026.02.18 | ₩194,842 | ₩197,447 | ₩191,942 | ₩193,506 | -0.69% | 8만 |
|---|
| 2026.02.17 | ₩195,603 | ₩196,124 | ₩190,686 | ₩193,693 | -0.98% | 12.1만 |
|---|
| 2026.02.13 | ₩191,755 | ₩198,543 | ₩190,860 | ₩195,897 | +2.16% | 12.1만 |
|---|
| 2026.02.12 | ₩199,893 | ₩205,665 | ₩192,250 | ₩192,610 | -3.64% | 11.5만 |
|---|
| 2026.02.11 | ₩192,664 | ₩201,282 | ₩191,341 | ₩199,799 | +3.70% | 16.8만 |
|---|
| 2026.02.10 | ₩188,014 | ₩194,080 | ₩183,057 | ₩191,755 | +1.99% | 12.5만 |
|---|
| 2026.02.09 | ₩186,036 | ₩188,949 | ₩181,400 | ₩188,014 | +1.06% | 8.3만 |
|---|
| 2026.02.06 | ₩175,855 | ₩183,204 | ₩174,799 | ₩179,556 | +2.10% | 14.9만 |
|---|
| 2026.02.05 | ₩172,634 | ₩176,002 | ₩167,223 | ₩173,663 | +0.60% | 14.5만 |
|---|
| 2026.02.04 | ₩169,561 | ₩175,360 | ₩167,944 | ₩172,741 | +1.88% | 15.2만 |
|---|
| 2026.02.03 | ₩166,769 | ₩171,058 | ₩165,406 | ₩169,321 | +1.53% | 17.2만 |
|---|
| 2026.02.02 | ₩173,303 | ₩173,303 | ₩163,989 | ₩167,023 | -3.62% | 48.1만 |
|---|
| 2026.01.30 | ₩184,500 | ₩190,232 | ₩173,944 | ₩174,037 | -5.67% | 47.8만 |
|---|
| 2026.01.29 | ₩199,478 | ₩199,478 | ₩181,293 | ₩186,718 | -6.40% | 57.4만 |
|---|
| 2026.01.28 | ₩206,934 | ₩206,934 | ₩201,402 | ₩205,438 | -0.72% | 9.6만 |
|---|
| 2026.01.27 | ₩203,981 | ₩205,772 | ₩201,402 | ₩205,291 | +0.64% | 6.3만 |
|---|
| 2026.01.26 | ₩206,440 | ₩208,965 | ₩204,115 | ₩204,743 | -0.82% | 11.5만 |
|---|
| 2026.01.23 | ₩208,671 | ₩211,718 | ₩206,493 | ₩206,734 | -0.93% | 6.9만 |
|---|
| 2026.01.22 | ₩206,640 | ₩211,036 | ₩205,772 | ₩209,005 | +1.14% | 8.5만 |
|---|
| 2026.01.21 | ₩204,730 | ₩206,680 | ₩202,819 | ₩205,905 | +0.57% | 9.8만 |
|---|
| 2026.01.20 | ₩199,331 | ₩203,126 | ₩197,875 | ₩202,939 | +1.81% | 9.8만 |
|---|
| 2026.01.16 | ₩204,489 | ₩205,117 | ₩201,108 | ₩203,099 | -0.68% | 10.8만 |
|---|
| 2026.01.15 | ₩203,821 | ₩208,671 | ₩202,792 | ₩204,689 | +0.43% | 14.3만 |
|---|
| 2026.01.14 | ₩203,594 | ₩205,692 | ₩193,679 | ₩202,618 | -0.48% | 22.3만 |
|---|
| 2026.01.13 | ₩213,602 | ₩214,737 | ₩203,313 | ₩203,340 | -4.80% | 12.2만 |
|---|
| 2026.01.12 | ₩209,647 | ₩214,176 | ₩208,845 | ₩212,693 | +1.45% | 9.9만 |
|---|
| 2026.01.09 | ₩205,304 | ₩211,063 | ₩204,182 | ₩210,662 | +2.61% | 11만 |
|---|
| 2026.01.08 | ₩196,726 | ₩205,358 | ₩196,726 | ₩205,358 | +4.39% | 11.8만 |
|---|
| 2026.01.07 | ₩200,868 | ₩202,017 | ₩196,646 | ₩197,741 | -1.56% | 9.8만 |
|---|
| 2026.01.06 | ₩201,189 | ₩203,540 | ₩194,240 | ₩200,480 | -0.35% | 15.5만 |
|---|
| 2026.01.05 | ₩193,880 | ₩204,502 | ₩193,746 | ₩200,507 | +3.42% | 15만 |
|---|
| 2026.01.02 | ₩190,539 | ₩195,430 | ₩189,136 | ₩194,120 | +1.88% | 20.2만 |
|---|
| 2025.12.31 | ₩191,448 | ₩192,423 | ₩188,401 | ₩189,818 | -0.85% | 20.7만 |
|---|
| 2025.12.30 | ₩196,418 | ₩197,781 | ₩189,470 | ₩191,916 | -2.29% | 29.1만 |
|---|
| 2025.12.29 | ₩196,178 | ₩197,715 | ₩195,309 | ₩196,766 | +0.30% | 13.4만 |
|---|
| 2025.12.26 | ₩195,684 | ₩197,073 | ₩193,145 | ₩196,178 | +0.25% | 9.3만 |
|---|
| 2025.12.24 | ₩195,670 | ₩196,886 | ₩193,719 | ₩195,964 | +0.15% | 6.7만 |
|---|
| 2025.12.23 | ₩195,937 | ₩198,877 | ₩194,788 | ₩196,686 | +0.38% | 8.7만 |
|---|
| 2025.12.22 | ₩191,875 | ₩200,080 | ₩191,875 | ₩197,381 | +2.87% | 15.3만 |
|---|
| 2025.12.19 | ₩196,445 | ₩196,445 | ₩189,510 | ₩192,637 | -1.94% | 51.9만 |
|---|
| 2025.12.18 | ₩192,610 | ₩198,356 | ₩192,397 | ₩195,817 | +1.66% | 16만 |
|---|
| 2025.12.17 | ₩190,272 | ₩193,639 | ₩188,241 | ₩190,499 | +0.12% | 15.6만 |
|---|
| 2025.12.16 | ₩192,370 | ₩195,456 | ₩187,773 | ₩191,074 | -0.67% | 22.6만 |
|---|
| 2025.12.15 | ₩191,488 | ₩195,590 | ₩188,522 | ₩192,597 | +0.58% | 31.9만 |
|---|
| 2025.12.12 | ₩188,468 | ₩192,851 | ₩186,451 | ₩190,072 | +0.85% | 12만 |
|---|
| 2025.12.11 | ₩187,386 | ₩189,257 | ₩184,313 | ₩188,842 | +0.78% | 10.2만 |
|---|
| 2025.12.10 | ₩185,208 | ₩188,829 | ₩184,981 | ₩186,905 | +0.92% | 18.6만 |
|---|
| 2025.12.09 | ₩182,068 | ₩186,718 | ₩181,654 | ₩186,063 | +2.19% | 17.3만 |
|---|
| 2025.12.08 | ₩185,021 | ₩186,544 | ₩181,600 | ₩182,910 | -1.14% | 24.9만 |
|---|
| 2025.12.05 | ₩184,433 | ₩184,433 | ₩179,462 | ₩183,564 | -0.47% | 11.7만 |
|---|
| 2025.12.04 | ₩183,177 | ₩185,729 | ₩181,146 | ₩184,526 | +0.74% | 14만 |
|---|
| 2025.12.03 | ₩180,090 | ₩184,246 | ₩179,302 | ₩183,164 | +1.71% | 14만 |
|---|
| 2025.12.02 | ₩177,445 | ₩181,493 | ₩175,146 | ₩180,090 | +1.49% | 16.7만 |
|---|
| 2025.12.01 | ₩173,169 | ₩177,979 | ₩170,563 | ₩175,881 | +1.57% | 11.8만 |
|---|
| 2025.11.28 | ₩175,213 | ₩176,162 | ₩172,594 | ₩173,730 | -0.85% | 11.9만 |
|---|
| 2025.11.26 | ₩171,980 | ₩177,017 | ₩171,980 | ₩175,093 | +1.81% | 21.7만 |
|---|
| 2025.11.25 | ₩169,735 | ₩174,385 | ₩169,575 | ₩173,343 | +2.13% | 13.9만 |
|---|
| 2025.11.24 | ₩168,840 | ₩171,739 | ₩165,419 | ₩168,599 | -0.14% | 11.7만 |
|---|
| 2025.11.21 | ₩160,916 | ₩170,577 | ₩160,368 | ₩169,708 | +5.46% | 18.1만 |
|---|
| 2025.11.20 | ₩169,067 | ₩169,521 | ₩159,861 | ₩160,569 | -5.03% | 17.3만 |
|---|
| 2025.11.19 | ₩169,053 | ₩171,031 | ₩165,887 | ₩166,648 | -1.42% | 12.4만 |
|---|
| 2025.11.18 | ₩167,009 | ₩173,115 | ₩163,989 | ₩169,668 | +1.59% | 19.3만 |
|---|
| 2025.11.17 | ₩167,357 | ₩170,430 | ₩157,643 | ₩169,094 | +1.04% | 22.6만 |
|---|
| 2025.11.14 | ₩170,310 | ₩172,982 | ₩164,444 | ₩169,067 | -0.73% | 16.3만 |
|---|
| 2025.11.13 | ₩177,164 | ₩177,645 | ₩169,722 | ₩170,697 | -3.65% | 15.3만 |
|---|
| 2025.11.12 | ₩171,632 | ₩177,378 | ₩171,632 | ₩177,164 | +3.22% | 13.9만 |
|---|
| 2025.11.11 | ₩172,100 | ₩173,757 | ₩169,588 | ₩171,071 | -0.60% | 13.5만 |
|---|
| 2025.11.10 | ₩172,608 | ₩173,810 | ₩168,773 | ₩171,298 | -0.76% | 10.9만 |
|---|
| 2025.11.07 | ₩167,664 | ₩173,957 | ₩164,604 | ₩170,911 | +1.94% | 17.9만 |
|---|
| 2025.11.06 | ₩172,768 | ₩176,042 | ₩168,746 | ₩169,361 | -1.97% | 16.8만 |
|---|
| 2025.11.05 | ₩172,541 | ₩174,291 | ₩170,082 | ₩170,323 | -1.29% | 14만 |
|---|
| 2025.11.04 | ₩172,367 | ₩174,278 | ₩168,893 | ₩171,619 | -0.43% | 15.8만 |
|---|
| 2025.11.03 | ₩187,266 | ₩187,266 | ₩166,328 | ₩174,211 | -6.97% | 36.4만 |
|---|
| 2025.10.31 | ₩199,933 | ₩199,933 | ₩187,907 | ₩189,537 | -5.20% | 24만 |
|---|
| 2025.10.30 | ₩211,116 | ₩211,116 | ₩188,067 | ₩201,202 | -4.70% | 22.6만 |
|---|
| 2025.10.29 | ₩221,071 | ₩225,373 | ₩209,540 | ₩211,891 | -4.15% | 16.2만 |
|---|
| 2025.10.28 | ₩225,494 | ₩225,627 | ₩217,423 | ₩220,777 | -2.09% | 11.6만 |
|---|
| 2025.10.27 | ₩222,915 | ₩229,810 | ₩221,632 | ₩226,589 | +1.65% | 9.8만 |
|---|
| 2025.10.24 | ₩222,046 | ₩224,331 | ₩219,668 | ₩222,514 | +0.21% | 7.5만 |
|---|
| 2025.10.23 | ₩218,987 | ₩222,073 | ₩217,624 | ₩219,267 | +0.13% | 6.3만 |
|---|
| 2025.10.22 | ₩219,534 | ₩223,596 | ₩217,610 | ₩218,305 | -0.56% | 9.5만 |
|---|
| 2025.10.21 | ₩216,635 | ₩220,577 | ₩212,453 | ₩218,759 | +0.98% | 8.5만 |
|---|
| 2025.10.20 | ₩218,679 | ₩220,563 | ₩215,606 | ₩218,051 | -0.29% | 11.3만 |
|---|
| 2025.10.17 | ₩223,182 | ₩224,264 | ₩211,718 | ₩216,127 | -3.16% | 21.3만 |
|---|
| 2025.10.16 | ₩231,787 | ₩231,841 | ₩222,701 | ₩224,585 | -3.11% | 12.9만 |
|---|
| 2025.10.15 | ₩234,553 | ₩235,943 | ₩228,848 | ₩229,636 | -2.10% | 11.1만 |
|---|
| 2025.10.14 | ₩229,021 | ₩234,366 | ₩225,307 | ₩233,725 | +2.05% | 13.7만 |
|---|
| 2025.10.13 | ₩224,852 | ₩232,936 | ₩223,663 | ₩232,388 | +3.35% | 15만 |
|---|
| 2025.10.10 | ₩227,284 | ₩229,957 | ₩222,501 | ₩222,875 | -1.94% | 16.7만 |
|---|