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 | ₩172,086 | ₩175,587 | ₩169,841 | ₩173,716 | +0.95% | 9.7만 |
| 2026.10.08 | ₩177,070 | ₩177,191 | ₩170,496 | ₩170,763 | -3.56% | 17.3만 |
| 2026.10.07 | ₩174,572 | ₩177,231 | ₩174,157 | ₩176,897 | +1.33% | 10.6만 |
| 2026.10.06 | ₩177,712 | ₩178,674 | ₩175,400 | ₩176,723 | -0.56% | 11.6만 |
| 2026.10.05 | ₩174,037 | ₩177,672 | ₩171,739 | ₩176,469 | +1.40% | 23.8만 |
| 2026.10.02 | ₩173,195 | ₩176,937 | ₩172,981 | ₩175,601 | +1.39% | 20만 |
| 2026.10.01 | ₩167,423 | ₩170,135 | ₩164,670 | ₩169,961 | +1.52% | 16.6만 |
| 2026.09.30 | ₩169,708 | ₩170,590 | ₩168,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,371 |
| -0.79% |
| 17.1만 |
| 2026.09.29 | ₩172,554 | ₩173,022 | ₩168,184 | ₩168,572 | -2.31% | 14.6만 |
|---|
| 2026.09.28 | ₩170,603 | ₩173,703 | ₩169,467 | ₩170,817 | +0.13% | 14.6만 |
|---|
| 2026.09.25 | ₩168,692 | ₩172,634 | ₩167,890 | ₩172,420 | +2.21% | 18.7만 |
|---|
| 2026.09.24 | ₩165,338 | ₩169,681 | ₩164,630 | ₩169,200 | +2.34% | 10.9만 |
|---|
| 2026.09.23 | ₩166,300 | ₩169,587 | ₩164,349 | ₩165,685 | -0.37% | 9.1만 |
|---|
| 2026.09.22 | ₩167,957 | ₩170,496 | ₩166,340 | ₩166,434 | -0.91% | 17.4만 |
|---|
| 2026.09.21 | ₩163,748 | ₩168,345 | ₩162,786 | ₩167,556 | +2.33% | 15.1만 |
|---|
| 2026.09.18 | ₩162,411 | ₩164,429 | ₩160,380 | ₩163,293 | +0.54% | 35.9만 |
|---|
| 2026.09.17 | ₩167,062 | ₩167,877 | ₩160,728 | ₩162,358 | -2.82% | 20.4만 |
|---|
| 2026.09.16 | ₩162,679 | ₩165,525 | ₩161,102 | ₩164,296 | +0.99% | 20.7만 |
|---|
| 2026.09.15 | ₩162,625 | ₩162,866 | ₩158,630 | ₩162,345 | -0.17% | 27.1만 |
|---|
| 2026.09.14 | ₩164,028 | ₩166,514 | ₩159,739 | ₩161,249 | -1.69% | 17.9만 |
|---|
| 2026.09.11 | ₩166,086 | ₩167,075 | ₩160,354 | ₩165,792 | -0.18% | 24만 |
|---|
| 2026.09.10 | ₩166,607 | ₩166,968 | ₩161,209 | ₩163,868 | -1.64% | 18.4만 |
|---|
| 2026.09.09 | ₩168,679 | ₩168,679 | ₩164,256 | ₩167,503 | -0.70% | 19만 |
|---|
| 2026.09.08 | ₩172,233 | ₩174,411 | ₩167,663 | ₩169,708 | -1.47% | 13.9만 |
|---|
| 2026.09.04 | ₩170,523 | ₩173,409 | ₩169,387 | ₩172,554 | +1.19% | 16.4만 |
|---|
| 2026.09.03 | ₩171,485 | ₩173,569 | ₩166,754 | ₩172,821 | +0.78% | 25.8만 |
|---|
| 2026.09.02 | ₩166,487 | ₩170,910 | ₩165,351 | ₩168,866 | +1.43% | 25만 |
|---|
| 2026.09.01 | ₩161,356 | ₩166,982 | ₩158,389 | ₩166,474 | +3.17% | 22.8만 |
|---|
| 2026.08.31 | ₩160,300 | ₩162,452 | ₩157,948 | ₩160,714 | +0.26% | 12.3만 |
|---|
| 2026.08.28 | ₩159,017 | ₩165,498 | ₩158,910 | ₩160,821 | +1.13% | 16.2만 |
|---|
| 2026.08.27 | ₩159,017 | ₩159,191 | ₩155,075 | ₩157,240 | -1.12% | 15.4만 |
|---|
| 2026.08.26 | ₩158,469 | ₩160,407 | ₩158,015 | ₩158,443 | -0.02% | 9.6만 |
|---|
| 2026.08.25 | ₩158,216 | ₩159,726 | ₩155,343 | ₩158,229 | +0.01% | 14.5만 |
|---|
| 2026.08.24 | ₩159,899 | ₩161,623 | ₩156,198 | ₩157,347 | -1.60% | 12.8만 |
|---|
| 2026.08.21 | ₩160,434 | ₩161,944 | ₩158,643 | ₩159,004 | -0.89% | 15.7만 |
|---|
| 2026.08.20 | ₩163,668 | ₩164,803 | ₩158,884 | ₩159,538 | -2.52% | 13.8만 |
|---|
| 2026.08.19 | ₩168,879 | ₩168,879 | ₩164,990 | ₩165,592 | -1.95% | 13.2만 |
|---|
| 2026.08.18 | ₩175,240 | ₩175,788 | ₩165,725 | ₩166,768 | -4.83% | 10.3만 |
|---|
| 2026.08.17 | ₩173,142 | ₩177,779 | ₩172,099 | ₩175,814 | +1.54% | 17.4만 |
|---|
| 2026.08.14 | ₩170,402 | ₩175,814 | ₩170,242 | ₩175,119 | +2.77% | 9.3만 |
|---|
| 2026.08.13 | ₩174,091 | ₩176,977 | ₩171,097 | ₩171,111 | -1.71% | 8.6만 |
|---|
| 2026.08.12 | ₩175,133 | ₩176,389 | ₩170,817 | ₩173,008 | -1.21% | 10.3만 |
|---|
| 2026.08.11 | ₩176,055 | ₩178,380 | ₩171,137 | ₩173,262 | -1.59% | 13만 |
|---|
| 2026.08.10 | ₩173,422 | ₩177,057 | ₩172,287 | ₩174,598 | +0.68% | 11.4만 |
|---|
| 2026.08.07 | ₩173,903 | ₩175,413 | ₩170,883 | ₩173,596 | -0.18% | 13.1만 |
|---|
| 2026.08.06 | ₩181,667 | ₩183,378 | ₩172,995 | ₩173,756 | -4.35% | 14.1만 |
|---|
| 2026.08.05 | ₩177,805 | ₩181,734 | ₩177,805 | ₩180,785 | +1.68% | 13.6만 |
|---|
| 2026.08.04 | ₩176,496 | ₩180,465 | ₩176,496 | ₩178,647 | +1.22% | 17만 |
|---|
| 2026.08.03 | ₩172,033 | ₩177,765 | ₩172,033 | ₩176,496 | +2.59% | 13.8만 |
|---|
| 2026.07.31 | ₩169,814 | ₩171,218 | ₩159,044 | ₩171,084 | +0.75% | 30만 |
|---|
| 2026.07.30 | ₩181,734 | ₩182,883 | ₩168,478 | ₩172,674 | -4.99% | 32.4만 |
|---|
| 2026.07.29 | ₩190,006 | ₩190,099 | ₩184,179 | ₩185,208 | -2.52% | 13.5만 |
|---|
| 2026.07.28 | ₩189,805 | ₩193,039 | ₩188,910 | ₩191,115 | +0.69% | 13만 |
|---|
| 2026.07.27 | ₩186,758 | ₩189,725 | ₩182,910 | ₩187,600 | +0.45% | 20.2만 |
|---|
| 2026.07.24 | ₩188,402 | ₩189,404 | ₩180,438 | ₩185,783 | -1.39% | 25.6만 |
|---|
| 2026.07.23 | ₩189,257 | ₩193,734 | ₩184,620 | ₩186,184 | -1.62% | 31.4만 |
|---|
| 2026.07.22 | ₩192,558 | ₩196,821 | ₩191,155 | ₩191,315 | -0.65% | 14만 |
|---|
| 2026.07.21 | ₩194,161 | ₩197,743 | ₩192,064 | ₩192,211 | -1.00% | 16.5만 |
|---|
| 2026.07.20 | ₩193,106 | ₩196,420 | ₩190,393 | ₩194,148 | +0.54% | 11.1만 |
|---|
| 2026.07.17 | ₩189,872 | ₩198,317 | ₩187,413 | ₩192,972 | +1.63% | 14.2만 |
|---|
| 2026.07.16 | ₩189,418 | ₩192,424 | ₩187,119 | ₩191,168 | +0.92% | 10.6만 |
|---|
| 2026.07.15 | ₩186,785 | ₩192,010 | ₩186,625 | ₩190,246 | +1.85% | 16.3만 |
|---|
| 2026.07.14 | ₩180,986 | ₩185,542 | ₩180,251 | ₩184,727 | +2.07% | 13만 |
|---|
| 2026.07.13 | ₩179,436 | ₩183,177 | ₩175,601 | ₩178,888 | -0.31% | 13.1만 |
|---|
| 2026.07.10 | ₩177,552 | ₩180,799 | ₩175,734 | ₩178,741 | +0.67% | 9.7만 |
|---|
| 2026.07.09 | ₩179,235 | ₩180,932 | ₩177,284 | ₩177,739 | -0.84% | 15.3만 |
|---|
| 2026.07.08 | ₩182,095 | ₩184,206 | ₩176,456 | ₩176,790 | -2.91% | 24만 |
|---|
| 2026.07.07 | ₩186,117 | ₩189,338 | ₩180,157 | ₩182,082 | -2.17% | 19.5만 |
|---|
| 2026.07.06 | ₩186,879 | ₩188,415 | ₩181,293 | ₩186,331 | -0.29% | 18.3만 |
|---|
| 2026.07.02 | ₩185,756 | ₩191,462 | ₩184,233 | ₩185,061 | -0.37% | 19.3만 |
|---|
| 2026.07.01 | ₩191,836 | ₩192,144 | ₩182,963 | ₩184,500 | -3.82% | 25.8만 |
|---|
| 2026.06.30 | ₩185,917 | ₩191,529 | ₩177,632 | ₩189,885 | +2.13% | 39.8만 |
|---|
| 2026.06.29 | ₩215,929 | ₩217,787 | ₩188,429 | ₩188,950 | -12.49% | 28.3만 |
|---|
| 2026.06.26 | ₩219,457 | ₩226,299 | ₩213,832 | ₩215,929 | -1.61% | 50.7만 |
|---|
| 2026.06.25 | ₩220,927 | ₩226,981 | ₩220,406 | ₩221,168 | +0.11% | 15.7만 |
|---|
| 2026.06.24 | ₩217,854 | ₩227,301 | ₩215,328 | ₩220,927 | +1.41% | 16.5만 |
|---|
| 2026.06.23 | ₩215,676 | ₩220,486 | ₩214,072 | ₩218,321 | +1.23% | 8.8만 |
|---|
| 2026.06.22 | ₩215,088 | ₩217,520 | ₩213,016 | ₩216,491 | +0.65% | 12.6만 |
|---|
| 2026.06.18 | ₩213,832 | ₩218,776 | ₩211,613 | ₩215,742 | +0.89% | 29.8만 |
|---|
| 2026.06.17 | ₩213,110 | ₩217,146 | ₩208,901 | ₩211,587 | -0.71% | 13만 |
|---|
| 2026.06.16 | ₩212,562 | ₩215,956 | ₩208,206 | ₩214,299 | +0.82% | 12.3만 |
|---|
| 2026.06.15 | ₩211,840 | ₩215,422 | ₩209,422 | ₩212,255 | +0.20% | 8.8만 |
|---|
| 2026.06.12 | ₩211,693 | ₩213,805 | ₩210,905 | ₩211,587 | -0.05% | 9.4만 |
|---|
| 2026.06.11 | ₩206,522 | ₩212,268 | ₩204,665 | ₩209,649 | +1.51% | 8.3만 |
|---|
| 2026.06.10 | ₩209,769 | ₩211,293 | ₩203,823 | ₩205,493 | -2.04% | 8.8만 |
|---|
| 2026.06.09 | ₩211,934 | ₩213,805 | ₩204,638 | ₩207,925 | -1.89% | 11.8만 |
|---|
| 2026.06.08 | ₩207,297 | ₩212,081 | ₩207,297 | ₩208,807 | +0.73% | 7.8만 |
|---|
| 2026.06.05 | ₩203,783 | ₩209,128 | ₩201,738 | ₩207,217 | +1.69% | 13.6만 |
|---|
| 2026.06.04 | ₩207,711 | ₩207,778 | ₩202,874 | ₩203,836 | -1.87% | 8.6만 |
|---|
| 2026.06.03 | ₩208,847 | ₩213,805 | ₩206,282 | ₩206,709 | -1.02% | 10.5만 |
|---|
| 2026.06.02 | ₩209,328 | ₩210,077 | ₩205,453 | ₩209,729 | +0.19% | 15.6만 |
|---|
| 2026.06.01 | ₩206,121 | ₩211,440 | ₩204,705 | ₩210,999 | +2.37% | 15만 |
|---|
| 2026.05.29 | ₩211,560 | ₩211,921 | ₩205,293 | ₩206,816 | -2.24% | 13.7만 |
|---|
| 2026.05.28 | ₩211,533 | ₩217,279 | ₩209,636 | ₩213,912 | +1.12% | 7.8만 |
|---|
| 2026.05.27 | ₩209,275 | ₩212,856 | ₩208,086 | ₩211,987 | +1.30% | 9.4만 |
|---|
| 2026.05.26 | ₩205,747 | ₩212,054 | ₩204,999 | ₩209,355 | +1.75% | 9.1만 |
|---|
| 2026.05.22 | ₩203,970 | ₩207,658 | ₩200,442 | ₩204,638 | +0.33% | 9.7만 |
|---|
| 2026.05.21 | ₩206,268 | ₩206,268 | ₩197,395 | ₩203,956 | -1.12% | 18.8만 |
|---|
| 2026.05.20 | ₩203,930 | ₩207,898 | ₩201,444 | ₩207,270 | +1.64% | 13.8만 |
|---|
| 2026.05.19 | ₩207,698 | ₩207,698 | ₩194,429 | ₩204,397 | -1.59% | 27.7만 |
|---|
| 2026.05.18 | ₩213,524 | ₩218,241 | ₩205,961 | ₩208,019 | -2.58% | 13.2만 |
|---|
| 2026.05.15 | ₩207,030 | ₩215,114 | ₩205,199 | ₩212,442 | +2.61% | 17.8만 |
|---|
| 2026.05.14 | ₩215,555 | ₩232,673 | ₩203,115 | ₩209,221 | -2.94% | 33.6만 |
|---|
| 2026.05.13 | ₩225,537 | ₩229,386 | ₩214,219 | ₩216,250 | -4.12% | 21만 |
|---|
| 2026.05.12 | ₩229,413 | ₩229,413 | ₩219,965 | ₩225,283 | -1.80% | 10.4만 |
|---|
| 2026.05.11 | ₩225,564 | ₩230,335 | ₩223,172 | ₩229,413 | +1.71% | 9.3만 |
|---|
| 2026.05.08 | ₩223,894 | ₩225,724 | ₩220,967 | ₩223,373 | -0.23% | 10.7만 |
|---|
| 2026.05.07 | ₩223,159 | ₩225,938 | ₩218,682 | ₩223,172 | +0.01% | 10.4만 |
|---|
| 2026.05.06 | ₩226,018 | ₩231,176 | ₩216,036 | ₩223,306 | -1.20% | 12.5만 |
|---|
| 2026.05.05 | ₩222,263 | ₩229,466 | ₩220,914 | ₩223,159 | +0.40% | 12.8만 |
|---|
| 2026.05.04 | ₩223,306 | ₩227,248 | ₩219,978 | ₩220,553 | -1.23% | 13.1만 |
|---|
| 2026.05.01 | ₩224,816 | ₩227,622 | ₩221,622 | ₩223,814 | -0.45% | 12.5만 |
|---|
| 2026.04.30 | ₩218,081 | ₩226,018 | ₩216,330 | ₩223,760 | +2.60% | 13.6만 |
|---|
| 2026.04.29 | ₩220,553 | ₩221,128 | ₩215,489 | ₩219,912 | -0.29% | 16.5만 |
|---|
| 2026.04.28 | ₩228,504 | ₩228,825 | ₩216,705 | ₩221,889 | -2.89% | 19.1만 |
|---|
| 2026.04.27 | ₩226,580 | ₩229,840 | ₩223,199 | ₩228,143 | +0.69% | 13.1만 |
|---|
| 2026.04.24 | ₩223,854 | ₩230,027 | ₩219,965 | ₩228,103 | +1.90% | 16.6만 |
|---|
| 2026.04.23 | ₩219,190 | ₩226,018 | ₩217,546 | ₩223,854 | +2.13% | 18.8만 |
|---|
| 2026.04.22 | ₩220,606 | ₩222,090 | ₩215,662 | ₩218,856 | -0.79% | 14.2만 |
|---|
| 2026.04.21 | ₩212,469 | ₩228,370 | ₩212,469 | ₩219,671 | +3.39% | 50.7만 |
|---|
| 2026.04.20 | ₩201,297 | ₩212,402 | ₩195,231 | ₩212,094 | +5.36% | 29.3만 |
|---|
| 2026.04.17 | ₩197,930 | ₩204,611 | ₩196,807 | ₩201,885 | +2.00% | 21만 |
|---|
| 2026.04.16 | ₩196,727 | ₩198,277 | ₩194,977 | ₩197,088 | +0.18% | 10.9만 |
|---|
| 2026.04.15 | ₩196,794 | ₩197,729 | ₩193,627 | ₩196,527 | -0.14% | 24만 |
|---|
| 2026.04.14 | ₩201,110 | ₩201,752 | ₩196,700 | ₩197,957 | -1.57% | 12만 |
|---|
| 2026.04.13 | ₩197,903 | ₩202,994 | ₩195,765 | ₩200,749 | +1.44% | 18.6만 |
|---|
| 2026.04.10 | ₩196,594 | ₩200,843 | ₩194,990 | ₩197,903 | +0.67% | 15.2만 |
|---|
| 2026.04.09 | ₩195,364 | ₩198,892 | ₩194,362 | ₩197,409 | +1.05% | 19.6만 |
|---|
| 2026.04.08 | ₩202,847 | ₩204,411 | ₩196,126 | ₩196,580 | -3.09% | 20.6만 |
|---|
| 2026.04.07 | ₩198,665 | ₩200,576 | ₩194,041 | ₩195,965 | -1.36% | 11.5만 |
|---|
| 2026.04.06 | ₩202,233 | ₩204,491 | ₩199,761 | ₩199,774 | -1.22% | 17.4만 |
|---|
| 2026.04.02 | ₩206,589 | ₩209,088 | ₩201,137 | ₩202,487 | -1.99% | 17.4만 |
|---|
| 2026.04.01 | ₩207,377 | ₩209,996 | ₩202,446 | ₩208,754 | +0.66% | 13만 |
|---|
| 2026.03.31 | ₩203,970 | ₩209,088 | ₩203,074 | ₩205,253 | +0.63% | 15.3만 |
|---|
| 2026.03.30 | ₩203,916 | ₩207,564 | ₩200,656 | ₩202,607 | -0.64% | 15.2만 |
|---|
| 2026.03.27 | ₩200,362 | ₩205,787 | ₩192,986 | ₩203,275 | +1.45% | 12.3만 |
|---|
| 2026.03.26 | ₩201,605 | ₩204,210 | ₩199,734 | ₩202,233 | +0.31% | 16.3만 |
|---|
| 2026.03.25 | ₩200,576 | ₩204,611 | ₩198,838 | ₩203,529 | +1.47% | 13.5만 |
|---|
| 2026.03.24 | ₩187,787 | ₩198,705 | ₩187,667 | ₩197,435 | +5.14% | 19.6만 |
|---|
| 2026.03.23 | ₩181,547 | ₩190,166 | ₩179,850 | ₩188,068 | +3.59% | 17.5만 |
|---|
| 2026.03.20 | ₩180,678 | ₩182,055 | ₩172,046 | ₩176,763 | -2.17% | 69만 |
|---|
| 2026.03.19 | ₩181,119 | ₩183,391 | ₩176,456 | ₩180,371 | -0.41% | 18.4만 |
|---|
| 2026.03.18 | ₩191,182 | ₩193,894 | ₩183,485 | ₩184,340 | -3.58% | 17.8만 |
|---|
| 2026.03.17 | ₩193,226 | ₩195,150 | ₩189,311 | ₩193,961 | +0.38% | 21.3만 |
|---|
| 2026.03.16 | ₩188,108 | ₩192,371 | ₩186,237 | ₩191,917 | +2.02% | 19.9만 |
|---|
| 2026.03.13 | ₩189,431 | ₩195,297 | ₩182,616 | ₩186,919 | -1.33% | 12.3만 |
|---|
| 2026.03.12 | ₩196,046 | ₩198,251 | ₩184,166 | ₩186,692 | -4.77% | 13.7만 |
|---|
| 2026.03.11 | ₩195,645 | ₩198,772 | ₩193,894 | ₩197,756 | +1.08% | 13.3만 |
|---|
| 2026.03.10 | ₩202,273 | ₩203,208 | ₩196,206 | ₩198,117 | -2.05% | 18.6만 |
|---|
| 2026.03.09 | ₩198,304 | ₩205,186 | ₩192,772 | ₩204,411 | +3.08% | 14.2만 |
|---|
| 2026.03.06 | ₩197,409 | ₩201,284 | ₩194,549 | ₩198,892 | +0.75% | 12.3만 |
|---|
| 2026.03.05 | ₩201,204 | ₩207,751 | ₩198,544 | ₩200,602 | -0.30% | 14.9만 |
|---|
| 2026.03.04 | ₩203,034 | ₩205,694 | ₩198,050 | ₩201,872 | -0.57% | 11.7만 |
|---|
| 2026.03.03 | ₩191,596 | ₩203,115 | ₩187,507 | ₩201,711 | +5.28% | 20.1만 |
|---|
| 2026.03.02 | ₩196,594 | ₩201,498 | ₩194,749 | ₩196,754 | +0.08% | 15.4만 |
|---|
| 2026.02.27 | ₩197,449 | ₩200,121 | ₩195,190 | ₩199,239 | +0.91% | 12.1만 |
|---|
| 2026.02.26 | ₩196,740 | ₩200,602 | ₩194,749 | ₩199,761 | +1.54% | 14.1만 |
|---|
| 2026.02.25 | ₩197,395 | ₩197,823 | ₩192,852 | ₩195,939 | -0.74% | 12만 |
|---|
| 2026.02.24 | ₩193,026 | ₩199,386 | ₩193,026 | ₩196,099 | +1.59% | 10.1만 |
|---|
| 2026.02.23 | ₩193,694 | ₩194,108 | ₩190,233 | ₩192,478 | -0.63% | 6.9만 |
|---|
| 2026.02.20 | ₩193,133 | ₩198,090 | ₩192,358 | ₩195,765 | +1.36% | 6.6만 |
|---|
| 2026.02.19 | ₩191,329 | ₩194,883 | ₩190,567 | ₩193,680 | +1.23% | 7.2만 |
|---|
| 2026.02.18 | ₩194,856 | ₩197,462 | ₩191,957 | ₩193,520 | -0.69% | 8만 |
|---|
| 2026.02.17 | ₩195,618 | ₩196,139 | ₩190,701 | ₩193,707 | -0.98% | 12.1만 |
|---|
| 2026.02.13 | ₩191,770 | ₩198,558 | ₩190,874 | ₩195,912 | +2.16% | 12.1만 |
|---|
| 2026.02.12 | ₩199,907 | ₩205,680 | ₩192,264 | ₩192,625 | -3.64% | 11.5만 |
|---|
| 2026.02.11 | ₩192,678 | ₩201,297 | ₩191,355 | ₩199,814 | +3.70% | 16.8만 |
|---|
| 2026.02.10 | ₩188,028 | ₩194,095 | ₩183,070 | ₩191,770 | +1.99% | 12.5만 |
|---|
| 2026.02.09 | ₩186,050 | ₩188,963 | ₩181,413 | ₩188,028 | +1.06% | 8.3만 |
|---|
| 2026.02.06 | ₩175,868 | ₩183,217 | ₩174,812 | ₩179,569 | +2.10% | 14.9만 |
|---|
| 2026.02.05 | ₩172,647 | ₩176,015 | ₩167,235 | ₩173,676 | +0.60% | 14.5만 |
|---|
| 2026.02.04 | ₩169,574 | ₩175,373 | ₩167,957 | ₩172,754 | +1.88% | 15.2만 |
|---|
| 2026.02.03 | ₩166,781 | ₩171,071 | ₩165,418 | ₩169,333 | +1.53% | 17.2만 |
|---|
| 2026.02.02 | ₩173,316 | ₩173,316 | ₩164,002 | ₩167,035 | -3.62% | 48.1만 |
|---|
| 2026.01.30 | ₩184,514 | ₩190,246 | ₩173,957 | ₩174,050 | -5.67% | 47.8만 |
|---|
| 2026.01.29 | ₩199,493 | ₩199,493 | ₩181,306 | ₩186,732 | -6.40% | 57.4만 |
|---|
| 2026.01.28 | ₩206,950 | ₩206,950 | ₩201,417 | ₩205,453 | -0.72% | 9.6만 |
|---|
| 2026.01.27 | ₩203,997 | ₩205,787 | ₩201,417 | ₩205,306 | +0.64% | 6.3만 |
|---|
| 2026.01.26 | ₩206,455 | ₩208,981 | ₩204,130 | ₩204,758 | -0.82% | 11.5만 |
|---|
| 2026.01.23 | ₩208,687 | ₩211,734 | ₩206,509 | ₩206,749 | -0.93% | 6.9만 |
|---|
| 2026.01.22 | ₩206,656 | ₩211,052 | ₩205,787 | ₩209,021 | +1.14% | 8.5만 |
|---|
| 2026.01.21 | ₩204,745 | ₩206,696 | ₩202,834 | ₩205,921 | +0.57% | 9.8만 |
|---|
| 2026.01.20 | ₩199,346 | ₩203,141 | ₩197,890 | ₩202,954 | +1.81% | 9.8만 |
|---|
| 2026.01.16 | ₩204,504 | ₩205,132 | ₩201,123 | ₩203,115 | -0.68% | 10.8만 |
|---|
| 2026.01.15 | ₩203,836 | ₩208,687 | ₩202,807 | ₩204,705 | +0.43% | 14.3만 |
|---|
| 2026.01.14 | ₩203,609 | ₩205,707 | ₩193,694 | ₩202,633 | -0.48% | 22.3만 |
|---|
| 2026.01.13 | ₩213,618 | ₩214,754 | ₩203,328 | ₩203,355 | -4.80% | 12.2만 |
|---|
| 2026.01.12 | ₩209,662 | ₩214,192 | ₩208,861 | ₩212,709 | +1.45% | 9.9만 |
|---|
| 2026.01.09 | ₩205,319 | ₩211,079 | ₩204,197 | ₩210,678 | +2.61% | 11만 |
|---|
| 2026.01.08 | ₩196,740 | ₩205,373 | ₩196,740 | ₩205,373 | +4.39% | 11.8만 |
|---|
| 2026.01.07 | ₩200,883 | ₩202,032 | ₩196,660 | ₩197,756 | -1.56% | 9.8만 |
|---|
| 2026.01.06 | ₩201,204 | ₩203,556 | ₩194,255 | ₩200,495 | -0.35% | 15.5만 |
|---|
| 2026.01.05 | ₩193,894 | ₩204,518 | ₩193,761 | ₩200,522 | +3.42% | 15만 |
|---|
| 2026.01.02 | ₩190,554 | ₩195,444 | ₩189,150 | ₩194,135 | +1.88% | 20.2만 |
|---|
| 2025.12.31 | ₩191,462 | ₩192,438 | ₩188,415 | ₩189,832 | -0.85% | 20.7만 |
|---|
| 2025.12.30 | ₩196,433 | ₩197,796 | ₩189,485 | ₩191,930 | -2.29% | 29.1만 |
|---|
| 2025.12.29 | ₩196,193 | ₩197,729 | ₩195,324 | ₩196,781 | +0.30% | 13.4만 |
|---|
| 2025.12.26 | ₩195,698 | ₩197,088 | ₩193,159 | ₩196,193 | +0.25% | 9.3만 |
|---|
| 2025.12.24 | ₩195,685 | ₩196,901 | ₩193,734 | ₩195,979 | +0.15% | 6.7만 |
|---|
| 2025.12.23 | ₩195,952 | ₩198,892 | ₩194,803 | ₩196,700 | +0.38% | 8.7만 |
|---|
| 2025.12.22 | ₩191,890 | ₩200,095 | ₩191,890 | ₩197,395 | +2.87% | 15.3만 |
|---|
| 2025.12.19 | ₩196,460 | ₩196,460 | ₩189,525 | ₩192,651 | -1.94% | 51.9만 |
|---|
| 2025.12.18 | ₩192,625 | ₩198,371 | ₩192,411 | ₩195,832 | +1.66% | 16만 |
|---|
| 2025.12.17 | ₩190,286 | ₩193,654 | ₩188,255 | ₩190,513 | +0.12% | 15.6만 |
|---|
| 2025.12.16 | ₩192,384 | ₩195,471 | ₩187,787 | ₩191,088 | -0.67% | 22.6만 |
|---|
| 2025.12.15 | ₩191,502 | ₩195,605 | ₩188,536 | ₩192,611 | +0.58% | 31.9만 |
|---|
| 2025.12.12 | ₩188,482 | ₩192,865 | ₩186,465 | ₩190,086 | +0.85% | 12만 |
|---|
| 2025.12.11 | ₩187,400 | ₩189,271 | ₩184,326 | ₩188,856 | +0.78% | 10.2만 |
|---|
| 2025.12.10 | ₩185,222 | ₩188,843 | ₩184,995 | ₩186,919 | +0.92% | 18.6만 |
|---|
| 2025.12.09 | ₩182,082 | ₩186,732 | ₩181,667 | ₩186,077 | +2.19% | 17.3만 |
|---|
| 2025.12.08 | ₩185,035 | ₩186,558 | ₩181,614 | ₩182,923 | -1.14% | 24.9만 |
|---|
| 2025.12.05 | ₩184,447 | ₩184,447 | ₩179,476 | ₩183,578 | -0.47% | 11.7만 |
|---|
| 2025.12.04 | ₩183,191 | ₩185,743 | ₩181,159 | ₩184,540 | +0.74% | 14만 |
|---|
| 2025.12.03 | ₩180,104 | ₩184,260 | ₩179,315 | ₩183,177 | +1.71% | 14만 |
|---|
| 2025.12.02 | ₩177,458 | ₩181,507 | ₩175,160 | ₩180,104 | +1.49% | 16.7만 |
|---|
| 2025.12.01 | ₩173,182 | ₩177,992 | ₩170,576 | ₩175,895 | +1.57% | 11.8만 |
|---|
| 2025.11.28 | ₩175,226 | ₩176,175 | ₩172,607 | ₩173,743 | -0.85% | 11.9만 |
|---|
| 2025.11.26 | ₩171,993 | ₩177,030 | ₩171,993 | ₩175,106 | +1.81% | 21.7만 |
|---|
| 2025.11.25 | ₩169,748 | ₩174,398 | ₩169,587 | ₩173,356 | +2.13% | 13.9만 |
|---|
| 2025.11.24 | ₩168,852 | ₩171,752 | ₩165,431 | ₩168,612 | -0.14% | 11.7만 |
|---|
| 2025.11.21 | ₩160,928 | ₩170,590 | ₩160,380 | ₩169,721 | +5.46% | 18.1만 |
|---|
| 2025.11.20 | ₩169,080 | ₩169,534 | ₩159,873 | ₩160,581 | -5.03% | 17.3만 |
|---|
| 2025.11.19 | ₩169,066 | ₩171,044 | ₩165,899 | ₩166,661 | -1.42% | 12.4만 |
|---|
| 2025.11.18 | ₩167,022 | ₩173,128 | ₩164,002 | ₩169,681 | +1.59% | 19.3만 |
|---|
| 2025.11.17 | ₩167,369 | ₩170,443 | ₩157,654 | ₩169,106 | +1.04% | 22.6만 |
|---|
| 2025.11.14 | ₩170,322 | ₩172,995 | ₩164,456 | ₩169,080 | -0.73% | 16.3만 |
|---|
| 2025.11.13 | ₩177,177 | ₩177,658 | ₩169,734 | ₩170,710 | -3.65% | 15.3만 |
|---|
| 2025.11.12 | ₩171,645 | ₩177,391 | ₩171,645 | ₩177,177 | +3.22% | 13.9만 |
|---|
| 2025.11.11 | ₩172,113 | ₩173,770 | ₩169,601 | ₩171,084 | -0.60% | 13.5만 |
|---|
| 2025.11.10 | ₩172,621 | ₩173,823 | ₩168,786 | ₩171,311 | -0.76% | 10.9만 |
|---|
| 2025.11.07 | ₩167,676 | ₩173,970 | ₩164,616 | ₩170,924 | +1.94% | 17.9만 |
|---|
| 2025.11.06 | ₩172,781 | ₩176,055 | ₩168,759 | ₩169,373 | -1.97% | 16.8만 |
|---|
| 2025.11.05 | ₩172,554 | ₩174,304 | ₩170,095 | ₩170,336 | -1.29% | 14만 |
|---|
| 2025.11.04 | ₩172,380 | ₩174,291 | ₩168,906 | ₩171,632 | -0.43% | 15.8만 |
|---|
| 2025.11.03 | ₩187,280 | ₩187,280 | ₩166,340 | ₩174,224 | -6.97% | 36.4만 |
|---|
| 2025.10.31 | ₩199,948 | ₩199,948 | ₩187,921 | ₩189,551 | -5.20% | 24만 |
|---|
| 2025.10.30 | ₩211,132 | ₩211,132 | ₩188,081 | ₩201,217 | -4.70% | 22.6만 |
|---|
| 2025.10.29 | ₩221,088 | ₩225,390 | ₩209,555 | ₩211,907 | -4.15% | 16.2만 |
|---|
| 2025.10.28 | ₩225,511 | ₩225,644 | ₩217,439 | ₩220,794 | -2.09% | 11.6만 |
|---|
| 2025.10.27 | ₩222,932 | ₩229,827 | ₩221,649 | ₩226,606 | +1.65% | 9.8만 |
|---|
| 2025.10.24 | ₩222,063 | ₩224,348 | ₩219,684 | ₩222,531 | +0.21% | 7.5만 |
|---|
| 2025.10.23 | ₩219,003 | ₩222,090 | ₩217,640 | ₩219,284 | +0.13% | 6.3만 |
|---|
| 2025.10.22 | ₩219,551 | ₩223,613 | ₩217,627 | ₩218,321 | -0.56% | 9.5만 |
|---|
| 2025.10.21 | ₩216,651 | ₩220,593 | ₩212,469 | ₩218,776 | +0.98% | 8.5만 |
|---|
| 2025.10.20 | ₩218,696 | ₩220,580 | ₩215,622 | ₩218,068 | -0.29% | 11.3만 |
|---|
| 2025.10.17 | ₩223,199 | ₩224,281 | ₩211,734 | ₩216,143 | -3.16% | 21.3만 |
|---|
| 2025.10.16 | ₩231,804 | ₩231,858 | ₩222,718 | ₩224,602 | -3.11% | 12.9만 |
|---|
| 2025.10.15 | ₩234,571 | ₩235,960 | ₩228,865 | ₩229,653 | -2.10% | 11.1만 |
|---|
| 2025.10.14 | ₩229,038 | ₩234,384 | ₩225,324 | ₩233,742 | +2.05% | 13.7만 |
|---|
| 2025.10.13 | ₩224,869 | ₩232,954 | ₩223,680 | ₩232,406 | +3.35% | 15만 |
|---|
| 2025.10.10 | ₩227,301 | ₩229,974 | ₩222,517 | ₩222,892 | -1.94% | 16.7만 |
|---|