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 | ₩172,045 | ₩175,545 | ₩169,801 | ₩173,675 | +0.95% | 9.7만 |
| 2026.10.08 | ₩177,028 | ₩177,148 | ₩170,455 | ₩170,722 | -3.56% | 17.3만 |
| 2026.10.07 | ₩174,530 | ₩177,188 | ₩174,116 | ₩176,854 | +1.33% | 10.6만 |
| 2026.10.06 | ₩177,669 | ₩178,631 | ₩175,358 | ₩176,681 | -0.56% | 11.6만 |
| 2026.10.05 | ₩173,995 | ₩177,629 | ₩171,698 | ₩176,427 | +1.40% | 23.8만 |
| 2026.10.02 | ₩173,154 | ₩176,894 | ₩172,940 | ₩175,559 | +1.39% | 20만 |
| 2026.10.01 | ₩167,382 | ₩170,094 | ₩164,630 | ₩169,921 | +1.52% | 16.6만 |
| 2026.09.30 | ₩169,667 | ₩170,549 | ₩168,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,331 |
| -0.79% |
| 17.1만 |
| 2026.09.29 | ₩172,513 | ₩172,980 | ₩168,144 | ₩168,531 | -2.31% | 14.6만 |
|---|
| 2026.09.28 | ₩170,562 | ₩173,661 | ₩169,426 | ₩170,776 | +0.13% | 14.6만 |
|---|
| 2026.09.25 | ₩168,652 | ₩172,593 | ₩167,850 | ₩172,379 | +2.21% | 18.7만 |
|---|
| 2026.09.24 | ₩165,298 | ₩169,640 | ₩164,590 | ₩169,159 | +2.34% | 10.9만 |
|---|
| 2026.09.23 | ₩166,260 | ₩169,547 | ₩164,310 | ₩165,646 | -0.37% | 9.1만 |
|---|
| 2026.09.22 | ₩167,917 | ₩170,455 | ₩166,300 | ₩166,394 | -0.91% | 17.4만 |
|---|
| 2026.09.21 | ₩163,709 | ₩168,304 | ₩162,747 | ₩167,516 | +2.33% | 15.1만 |
|---|
| 2026.09.18 | ₩162,373 | ₩164,390 | ₩160,342 | ₩163,254 | +0.54% | 35.9만 |
|---|
| 2026.09.17 | ₩167,022 | ₩167,837 | ₩160,689 | ₩162,319 | -2.82% | 20.4만 |
|---|
| 2026.09.16 | ₩162,640 | ₩165,485 | ₩161,063 | ₩164,256 | +0.99% | 20.7만 |
|---|
| 2026.09.15 | ₩162,586 | ₩162,827 | ₩158,592 | ₩162,306 | -0.17% | 27.1만 |
|---|
| 2026.09.14 | ₩163,989 | ₩166,474 | ₩159,701 | ₩161,210 | -1.69% | 17.9만 |
|---|
| 2026.09.11 | ₩166,046 | ₩167,035 | ₩160,315 | ₩165,753 | -0.18% | 24만 |
|---|
| 2026.09.10 | ₩166,567 | ₩166,928 | ₩161,170 | ₩163,829 | -1.64% | 18.4만 |
|---|
| 2026.09.09 | ₩168,638 | ₩168,638 | ₩164,216 | ₩167,463 | -0.70% | 19만 |
|---|
| 2026.09.08 | ₩172,192 | ₩174,370 | ₩167,623 | ₩169,667 | -1.47% | 13.9만 |
|---|
| 2026.09.04 | ₩170,482 | ₩173,368 | ₩169,346 | ₩172,513 | +1.19% | 16.4만 |
|---|
| 2026.09.03 | ₩171,444 | ₩173,528 | ₩166,714 | ₩172,780 | +0.78% | 25.8만 |
|---|
| 2026.09.02 | ₩166,447 | ₩170,869 | ₩165,312 | ₩168,825 | +1.43% | 25만 |
|---|
| 2026.09.01 | ₩161,317 | ₩166,942 | ₩158,351 | ₩166,434 | +3.17% | 22.8만 |
|---|
| 2026.08.31 | ₩160,262 | ₩162,413 | ₩157,910 | ₩160,676 | +0.26% | 12.3만 |
|---|
| 2026.08.28 | ₩158,979 | ₩165,459 | ₩158,872 | ₩160,783 | +1.13% | 16.2만 |
|---|
| 2026.08.27 | ₩158,979 | ₩159,153 | ₩155,038 | ₩157,202 | -1.12% | 15.4만 |
|---|
| 2026.08.26 | ₩158,431 | ₩160,369 | ₩157,977 | ₩158,405 | -0.02% | 9.6만 |
|---|
| 2026.08.25 | ₩158,178 | ₩159,687 | ₩155,305 | ₩158,191 | +0.01% | 14.5만 |
|---|
| 2026.08.24 | ₩159,861 | ₩161,584 | ₩156,160 | ₩157,309 | -1.60% | 12.8만 |
|---|
| 2026.08.21 | ₩160,395 | ₩161,905 | ₩158,605 | ₩158,966 | -0.89% | 15.7만 |
|---|
| 2026.08.20 | ₩163,628 | ₩164,764 | ₩158,846 | ₩159,500 | -2.52% | 13.8만 |
|---|
| 2026.08.19 | ₩168,839 | ₩168,839 | ₩164,951 | ₩165,552 | -1.95% | 13.2만 |
|---|
| 2026.08.18 | ₩175,198 | ₩175,746 | ₩165,686 | ₩166,728 | -4.83% | 10.3만 |
|---|
| 2026.08.17 | ₩173,100 | ₩177,736 | ₩172,058 | ₩175,772 | +1.54% | 17.4만 |
|---|
| 2026.08.14 | ₩170,362 | ₩175,772 | ₩170,201 | ₩175,078 | +2.77% | 9.3만 |
|---|
| 2026.08.13 | ₩174,049 | ₩176,935 | ₩171,056 | ₩171,070 | -1.71% | 8.6만 |
|---|
| 2026.08.12 | ₩175,091 | ₩176,347 | ₩170,776 | ₩172,967 | -1.21% | 10.3만 |
|---|
| 2026.08.11 | ₩176,013 | ₩178,337 | ₩171,096 | ₩173,221 | -1.59% | 13만 |
|---|
| 2026.08.10 | ₩173,381 | ₩177,015 | ₩172,245 | ₩174,557 | +0.68% | 11.4만 |
|---|
| 2026.08.07 | ₩173,862 | ₩175,371 | ₩170,843 | ₩173,555 | -0.18% | 13.1만 |
|---|
| 2026.08.06 | ₩181,624 | ₩183,334 | ₩172,953 | ₩173,715 | -4.35% | 14.1만 |
|---|
| 2026.08.05 | ₩177,763 | ₩181,691 | ₩177,763 | ₩180,742 | +1.68% | 13.6만 |
|---|
| 2026.08.04 | ₩176,454 | ₩180,421 | ₩176,454 | ₩178,604 | +1.22% | 17만 |
|---|
| 2026.08.03 | ₩171,991 | ₩177,723 | ₩171,991 | ₩176,454 | +2.59% | 13.8만 |
|---|
| 2026.07.31 | ₩169,774 | ₩171,177 | ₩159,006 | ₩171,043 | +0.75% | 30만 |
|---|
| 2026.07.30 | ₩181,691 | ₩182,839 | ₩168,438 | ₩172,633 | -4.99% | 32.4만 |
|---|
| 2026.07.29 | ₩189,960 | ₩190,054 | ₩184,135 | ₩185,164 | -2.52% | 13.5만 |
|---|
| 2026.07.28 | ₩189,760 | ₩192,993 | ₩188,865 | ₩191,069 | +0.69% | 13만 |
|---|
| 2026.07.27 | ₩186,714 | ₩189,680 | ₩182,866 | ₩187,555 | +0.45% | 20.2만 |
|---|
| 2026.07.24 | ₩188,357 | ₩189,359 | ₩180,395 | ₩185,739 | -1.39% | 25.6만 |
|---|
| 2026.07.23 | ₩189,212 | ₩193,687 | ₩184,576 | ₩186,139 | -1.62% | 31.4만 |
|---|
| 2026.07.22 | ₩192,512 | ₩196,774 | ₩191,109 | ₩191,269 | -0.65% | 14만 |
|---|
| 2026.07.21 | ₩194,115 | ₩197,695 | ₩192,018 | ₩192,164 | -1.00% | 16.5만 |
|---|
| 2026.07.20 | ₩193,060 | ₩196,373 | ₩190,348 | ₩194,102 | +0.54% | 11.1만 |
|---|
| 2026.07.17 | ₩189,827 | ₩198,270 | ₩187,368 | ₩192,926 | +1.63% | 14.2만 |
|---|
| 2026.07.16 | ₩189,372 | ₩192,378 | ₩187,074 | ₩191,122 | +0.92% | 10.6만 |
|---|
| 2026.07.15 | ₩186,740 | ₩191,964 | ₩186,580 | ₩190,201 | +1.85% | 16.3만 |
|---|
| 2026.07.14 | ₩180,942 | ₩185,498 | ₩180,208 | ₩184,683 | +2.07% | 13만 |
|---|
| 2026.07.13 | ₩179,393 | ₩183,133 | ₩175,559 | ₩178,845 | -0.31% | 13.1만 |
|---|
| 2026.07.10 | ₩177,509 | ₩180,755 | ₩175,692 | ₩178,698 | +0.67% | 9.7만 |
|---|
| 2026.07.09 | ₩179,192 | ₩180,889 | ₩177,242 | ₩177,696 | -0.84% | 15.3만 |
|---|
| 2026.07.08 | ₩182,051 | ₩184,162 | ₩176,414 | ₩176,748 | -2.91% | 24만 |
|---|
| 2026.07.07 | ₩186,073 | ₩189,292 | ₩180,114 | ₩182,038 | -2.17% | 19.5만 |
|---|
| 2026.07.06 | ₩186,834 | ₩188,370 | ₩181,250 | ₩186,286 | -0.29% | 18.3만 |
|---|
| 2026.07.02 | ₩185,712 | ₩191,416 | ₩184,189 | ₩185,017 | -0.37% | 19.3만 |
|---|
| 2026.07.01 | ₩191,790 | ₩192,098 | ₩182,920 | ₩184,456 | -3.82% | 25.8만 |
|---|
| 2026.06.30 | ₩185,872 | ₩191,483 | ₩177,589 | ₩189,840 | +2.13% | 39.8만 |
|---|
| 2026.06.29 | ₩215,878 | ₩217,735 | ₩188,384 | ₩188,905 | -12.49% | 28.3만 |
|---|
| 2026.06.26 | ₩219,405 | ₩226,245 | ₩213,780 | ₩215,878 | -1.61% | 50.7만 |
|---|
| 2026.06.25 | ₩220,874 | ₩226,926 | ₩220,353 | ₩221,115 | +0.11% | 15.7만 |
|---|
| 2026.06.24 | ₩217,802 | ₩227,247 | ₩215,277 | ₩220,874 | +1.41% | 16.5만 |
|---|
| 2026.06.23 | ₩215,624 | ₩220,433 | ₩214,021 | ₩218,269 | +1.23% | 8.8만 |
|---|
| 2026.06.22 | ₩215,036 | ₩217,468 | ₩212,965 | ₩216,439 | +0.65% | 12.6만 |
|---|
| 2026.06.18 | ₩213,780 | ₩218,723 | ₩211,563 | ₩215,691 | +0.89% | 29.8만 |
|---|
| 2026.06.17 | ₩213,059 | ₩217,094 | ₩208,851 | ₩211,536 | -0.71% | 13만 |
|---|
| 2026.06.16 | ₩212,511 | ₩215,904 | ₩208,156 | ₩214,248 | +0.82% | 12.3만 |
|---|
| 2026.06.15 | ₩211,790 | ₩215,370 | ₩209,372 | ₩212,204 | +0.20% | 8.8만 |
|---|
| 2026.06.12 | ₩211,643 | ₩213,754 | ₩210,855 | ₩211,536 | -0.05% | 9.4만 |
|---|
| 2026.06.11 | ₩206,473 | ₩212,217 | ₩204,616 | ₩209,599 | +1.51% | 8.3만 |
|---|
| 2026.06.10 | ₩209,719 | ₩211,242 | ₩203,774 | ₩205,444 | -2.04% | 8.8만 |
|---|
| 2026.06.09 | ₩211,883 | ₩213,754 | ₩204,589 | ₩207,875 | -1.89% | 11.8만 |
|---|
| 2026.06.08 | ₩207,247 | ₩212,030 | ₩207,247 | ₩208,757 | +0.73% | 7.8만 |
|---|
| 2026.06.05 | ₩203,734 | ₩209,078 | ₩201,690 | ₩207,167 | +1.69% | 13.6만 |
|---|
| 2026.06.04 | ₩207,662 | ₩207,728 | ₩202,825 | ₩203,787 | -1.87% | 8.6만 |
|---|
| 2026.06.03 | ₩208,797 | ₩213,754 | ₩206,232 | ₩206,660 | -1.02% | 10.5만 |
|---|
| 2026.06.02 | ₩209,278 | ₩210,026 | ₩205,404 | ₩209,679 | +0.19% | 15.6만 |
|---|
| 2026.06.01 | ₩206,072 | ₩211,389 | ₩204,656 | ₩210,948 | +2.37% | 15만 |
|---|
| 2026.05.29 | ₩211,509 | ₩211,870 | ₩205,244 | ₩206,767 | -2.24% | 13.7만 |
|---|
| 2026.05.28 | ₩211,482 | ₩217,227 | ₩209,585 | ₩213,860 | +1.12% | 7.8만 |
|---|
| 2026.05.27 | ₩209,225 | ₩212,805 | ₩208,036 | ₩211,937 | +1.30% | 9.4만 |
|---|
| 2026.05.26 | ₩205,698 | ₩212,003 | ₩204,950 | ₩209,305 | +1.75% | 9.1만 |
|---|
| 2026.05.22 | ₩203,921 | ₩207,608 | ₩200,394 | ₩204,589 | +0.33% | 9.7만 |
|---|
| 2026.05.21 | ₩206,219 | ₩206,219 | ₩197,348 | ₩203,908 | -1.12% | 18.8만 |
|---|
| 2026.05.20 | ₩203,881 | ₩207,849 | ₩201,396 | ₩207,221 | +1.64% | 13.8만 |
|---|
| 2026.05.19 | ₩207,648 | ₩207,648 | ₩194,382 | ₩204,348 | -1.59% | 27.7만 |
|---|
| 2026.05.18 | ₩213,473 | ₩218,189 | ₩205,912 | ₩207,969 | -2.58% | 13.2만 |
|---|
| 2026.05.15 | ₩206,980 | ₩215,063 | ₩205,150 | ₩212,391 | +2.61% | 17.8만 |
|---|
| 2026.05.14 | ₩215,504 | ₩232,617 | ₩203,066 | ₩209,171 | -2.94% | 33.6만 |
|---|
| 2026.05.13 | ₩225,483 | ₩229,331 | ₩214,168 | ₩216,198 | -4.12% | 21만 |
|---|
| 2026.05.12 | ₩229,358 | ₩229,358 | ₩219,912 | ₩225,229 | -1.80% | 10.4만 |
|---|
| 2026.05.11 | ₩225,510 | ₩230,279 | ₩223,119 | ₩229,358 | +1.71% | 9.3만 |
|---|
| 2026.05.08 | ₩223,840 | ₩225,670 | ₩220,914 | ₩223,319 | -0.23% | 10.7만 |
|---|
| 2026.05.07 | ₩223,105 | ₩225,884 | ₩218,630 | ₩223,119 | +0.01% | 10.4만 |
|---|
| 2026.05.06 | ₩225,964 | ₩231,121 | ₩215,985 | ₩223,252 | -1.20% | 12.5만 |
|---|
| 2026.05.05 | ₩222,210 | ₩229,411 | ₩220,861 | ₩223,105 | +0.40% | 12.8만 |
|---|
| 2026.05.04 | ₩223,252 | ₩227,193 | ₩219,926 | ₩220,500 | -1.23% | 13.1만 |
|---|
| 2026.05.01 | ₩224,762 | ₩227,567 | ₩221,569 | ₩223,760 | -0.45% | 12.5만 |
|---|
| 2026.04.30 | ₩218,029 | ₩225,964 | ₩216,279 | ₩223,706 | +2.60% | 13.6만 |
|---|
| 2026.04.29 | ₩220,500 | ₩221,075 | ₩215,437 | ₩219,859 | -0.29% | 16.5만 |
|---|
| 2026.04.28 | ₩228,449 | ₩228,770 | ₩216,653 | ₩221,836 | -2.89% | 19.1만 |
|---|
| 2026.04.27 | ₩226,525 | ₩229,785 | ₩223,145 | ₩228,088 | +0.69% | 13.1만 |
|---|
| 2026.04.24 | ₩223,800 | ₩229,972 | ₩219,912 | ₩228,048 | +1.90% | 16.6만 |
|---|
| 2026.04.23 | ₩219,138 | ₩225,964 | ₩217,494 | ₩223,800 | +2.13% | 18.8만 |
|---|
| 2026.04.22 | ₩220,554 | ₩222,037 | ₩215,611 | ₩218,804 | -0.79% | 14.2만 |
|---|
| 2026.04.21 | ₩212,418 | ₩228,316 | ₩212,418 | ₩219,618 | +3.39% | 50.7만 |
|---|
| 2026.04.20 | ₩201,249 | ₩212,351 | ₩195,184 | ₩212,044 | +5.36% | 29.3만 |
|---|
| 2026.04.17 | ₩197,882 | ₩204,562 | ₩196,760 | ₩201,837 | +2.00% | 21만 |
|---|
| 2026.04.16 | ₩196,680 | ₩198,230 | ₩194,930 | ₩197,041 | +0.18% | 10.9만 |
|---|
| 2026.04.15 | ₩196,747 | ₩197,682 | ₩193,581 | ₩196,480 | -0.14% | 24만 |
|---|
| 2026.04.14 | ₩201,062 | ₩201,703 | ₩196,653 | ₩197,909 | -1.57% | 12만 |
|---|
| 2026.04.13 | ₩197,856 | ₩202,946 | ₩195,718 | ₩200,701 | +1.44% | 18.6만 |
|---|
| 2026.04.10 | ₩196,546 | ₩200,795 | ₩194,943 | ₩197,856 | +0.67% | 15.2만 |
|---|
| 2026.04.09 | ₩195,317 | ₩198,844 | ₩194,315 | ₩197,361 | +1.05% | 19.6만 |
|---|
| 2026.04.08 | ₩202,799 | ₩204,362 | ₩196,079 | ₩196,533 | -3.09% | 20.6만 |
|---|
| 2026.04.07 | ₩198,617 | ₩200,528 | ₩193,995 | ₩195,919 | -1.36% | 11.5만 |
|---|
| 2026.04.06 | ₩202,184 | ₩204,442 | ₩199,713 | ₩199,726 | -1.22% | 17.4만 |
|---|
| 2026.04.02 | ₩206,539 | ₩209,038 | ₩201,089 | ₩202,438 | -1.99% | 17.4만 |
|---|
| 2026.04.01 | ₩207,328 | ₩209,946 | ₩202,398 | ₩208,704 | +0.66% | 13만 |
|---|
| 2026.03.31 | ₩203,921 | ₩209,038 | ₩203,026 | ₩205,203 | +0.63% | 15.3만 |
|---|
| 2026.03.30 | ₩203,868 | ₩207,515 | ₩200,608 | ₩202,558 | -0.64% | 15.2만 |
|---|
| 2026.03.27 | ₩200,314 | ₩205,738 | ₩192,939 | ₩203,226 | +1.45% | 12.3만 |
|---|
| 2026.03.26 | ₩201,556 | ₩204,161 | ₩199,686 | ₩202,184 | +0.31% | 16.3만 |
|---|
| 2026.03.25 | ₩200,528 | ₩204,562 | ₩198,791 | ₩203,480 | +1.47% | 13.5만 |
|---|
| 2026.03.24 | ₩187,742 | ₩198,657 | ₩187,622 | ₩197,388 | +5.14% | 19.6만 |
|---|
| 2026.03.23 | ₩181,504 | ₩190,120 | ₩179,807 | ₩188,023 | +3.59% | 17.5만 |
|---|
| 2026.03.20 | ₩180,635 | ₩182,011 | ₩172,005 | ₩176,721 | -2.17% | 69만 |
|---|
| 2026.03.19 | ₩181,076 | ₩183,347 | ₩176,414 | ₩180,328 | -0.41% | 18.4만 |
|---|
| 2026.03.18 | ₩191,136 | ₩193,848 | ₩183,441 | ₩184,296 | -3.58% | 17.8만 |
|---|
| 2026.03.17 | ₩193,180 | ₩195,104 | ₩189,265 | ₩193,915 | +0.38% | 21.3만 |
|---|
| 2026.03.16 | ₩188,063 | ₩192,325 | ₩186,193 | ₩191,871 | +2.02% | 19.9만 |
|---|
| 2026.03.13 | ₩189,386 | ₩195,251 | ₩182,572 | ₩186,874 | -1.33% | 12.3만 |
|---|
| 2026.03.12 | ₩195,999 | ₩198,203 | ₩184,122 | ₩186,647 | -4.77% | 13.7만 |
|---|
| 2026.03.11 | ₩195,598 | ₩198,724 | ₩193,848 | ₩197,709 | +1.08% | 13.3만 |
|---|
| 2026.03.10 | ₩202,224 | ₩203,159 | ₩196,159 | ₩198,069 | -2.05% | 18.6만 |
|---|
| 2026.03.09 | ₩198,256 | ₩205,137 | ₩192,726 | ₩204,362 | +3.08% | 14.2만 |
|---|
| 2026.03.06 | ₩197,361 | ₩201,236 | ₩194,502 | ₩198,844 | +0.75% | 12.3만 |
|---|
| 2026.03.05 | ₩201,156 | ₩207,702 | ₩198,497 | ₩200,554 | -0.30% | 14.9만 |
|---|
| 2026.03.04 | ₩202,986 | ₩205,644 | ₩198,003 | ₩201,823 | -0.57% | 11.7만 |
|---|
| 2026.03.03 | ₩191,550 | ₩203,066 | ₩187,462 | ₩201,663 | +5.28% | 20.1만 |
|---|
| 2026.03.02 | ₩196,546 | ₩201,449 | ₩194,703 | ₩196,707 | +0.08% | 15.4만 |
|---|
| 2026.02.27 | ₩197,401 | ₩200,073 | ₩195,144 | ₩199,192 | +0.91% | 12.1만 |
|---|
| 2026.02.26 | ₩196,693 | ₩200,554 | ₩194,703 | ₩199,713 | +1.54% | 14.1만 |
|---|
| 2026.02.25 | ₩197,348 | ₩197,776 | ₩192,806 | ₩195,892 | -0.74% | 12만 |
|---|
| 2026.02.24 | ₩192,979 | ₩199,339 | ₩192,979 | ₩196,052 | +1.59% | 10.1만 |
|---|
| 2026.02.23 | ₩193,647 | ₩194,062 | ₩190,187 | ₩192,432 | -0.63% | 6.9만 |
|---|
| 2026.02.20 | ₩193,086 | ₩198,043 | ₩192,311 | ₩195,718 | +1.36% | 6.6만 |
|---|
| 2026.02.19 | ₩191,283 | ₩194,836 | ₩190,521 | ₩193,634 | +1.23% | 7.2만 |
|---|
| 2026.02.18 | ₩194,810 | ₩197,415 | ₩191,911 | ₩193,474 | -0.69% | 8만 |
|---|
| 2026.02.17 | ₩195,571 | ₩196,092 | ₩190,655 | ₩193,661 | -0.98% | 12.1만 |
|---|
| 2026.02.13 | ₩191,724 | ₩198,510 | ₩190,829 | ₩195,865 | +2.16% | 12.1만 |
|---|
| 2026.02.12 | ₩199,860 | ₩205,631 | ₩192,218 | ₩192,579 | -3.64% | 11.5만 |
|---|
| 2026.02.11 | ₩192,632 | ₩201,249 | ₩191,309 | ₩199,766 | +3.70% | 16.8만 |
|---|
| 2026.02.10 | ₩187,983 | ₩194,048 | ₩183,027 | ₩191,724 | +1.99% | 12.5만 |
|---|
| 2026.02.09 | ₩186,006 | ₩188,918 | ₩181,370 | ₩187,983 | +1.06% | 8.3만 |
|---|
| 2026.02.06 | ₩175,826 | ₩183,173 | ₩174,770 | ₩179,526 | +2.10% | 14.9만 |
|---|
| 2026.02.05 | ₩172,606 | ₩175,973 | ₩167,195 | ₩173,635 | +0.60% | 14.5만 |
|---|
| 2026.02.04 | ₩169,533 | ₩175,331 | ₩167,917 | ₩172,713 | +1.88% | 15.2만 |
|---|
| 2026.02.03 | ₩166,741 | ₩171,030 | ₩165,378 | ₩169,293 | +1.53% | 17.2만 |
|---|
| 2026.02.02 | ₩173,274 | ₩173,274 | ₩163,962 | ₩166,995 | -3.62% | 48.1만 |
|---|
| 2026.01.30 | ₩184,469 | ₩190,201 | ₩173,915 | ₩174,009 | -5.67% | 47.8만 |
|---|
| 2026.01.29 | ₩199,445 | ₩199,445 | ₩181,263 | ₩186,687 | -6.40% | 57.4만 |
|---|
| 2026.01.28 | ₩206,900 | ₩206,900 | ₩201,369 | ₩205,404 | -0.72% | 9.6만 |
|---|
| 2026.01.27 | ₩203,948 | ₩205,738 | ₩201,369 | ₩205,257 | +0.64% | 6.3만 |
|---|
| 2026.01.26 | ₩206,406 | ₩208,931 | ₩204,081 | ₩204,709 | -0.82% | 11.5만 |
|---|
| 2026.01.23 | ₩208,637 | ₩211,683 | ₩206,459 | ₩206,700 | -0.93% | 6.9만 |
|---|
| 2026.01.22 | ₩206,606 | ₩211,002 | ₩205,738 | ₩208,971 | +1.14% | 8.5만 |
|---|
| 2026.01.21 | ₩204,696 | ₩206,646 | ₩202,785 | ₩205,871 | +0.57% | 9.8만 |
|---|
| 2026.01.20 | ₩199,299 | ₩203,093 | ₩197,842 | ₩202,906 | +1.81% | 9.8만 |
|---|
| 2026.01.16 | ₩204,455 | ₩205,083 | ₩201,075 | ₩203,066 | -0.68% | 10.8만 |
|---|
| 2026.01.15 | ₩203,787 | ₩208,637 | ₩202,759 | ₩204,656 | +0.43% | 14.3만 |
|---|
| 2026.01.14 | ₩203,560 | ₩205,658 | ₩193,647 | ₩202,585 | -0.48% | 22.3만 |
|---|
| 2026.01.13 | ₩213,567 | ₩214,702 | ₩203,280 | ₩203,306 | -4.80% | 12.2만 |
|---|
| 2026.01.12 | ₩209,612 | ₩214,141 | ₩208,811 | ₩212,658 | +1.45% | 9.9만 |
|---|
| 2026.01.09 | ₩205,270 | ₩211,028 | ₩204,148 | ₩210,627 | +2.61% | 11만 |
|---|
| 2026.01.08 | ₩196,693 | ₩205,324 | ₩196,693 | ₩205,324 | +4.39% | 11.8만 |
|---|
| 2026.01.07 | ₩200,835 | ₩201,984 | ₩196,613 | ₩197,709 | -1.56% | 9.8만 |
|---|
| 2026.01.06 | ₩201,156 | ₩203,507 | ₩194,208 | ₩200,447 | -0.35% | 15.5만 |
|---|
| 2026.01.05 | ₩193,848 | ₩204,469 | ₩193,714 | ₩200,474 | +3.42% | 15만 |
|---|
| 2026.01.02 | ₩190,508 | ₩195,398 | ₩189,105 | ₩194,088 | +1.88% | 20.2만 |
|---|
| 2025.12.31 | ₩191,416 | ₩192,392 | ₩188,370 | ₩189,786 | -0.85% | 20.7만 |
|---|
| 2025.12.30 | ₩196,386 | ₩197,749 | ₩189,439 | ₩191,884 | -2.29% | 29.1만 |
|---|
| 2025.12.29 | ₩196,146 | ₩197,682 | ₩195,277 | ₩196,733 | +0.30% | 13.4만 |
|---|
| 2025.12.26 | ₩195,651 | ₩197,041 | ₩193,113 | ₩196,146 | +0.25% | 9.3만 |
|---|
| 2025.12.24 | ₩195,638 | ₩196,854 | ₩193,687 | ₩195,932 | +0.15% | 6.7만 |
|---|
| 2025.12.23 | ₩195,905 | ₩198,844 | ₩194,756 | ₩196,653 | +0.38% | 8.7만 |
|---|
| 2025.12.22 | ₩191,844 | ₩200,047 | ₩191,844 | ₩197,348 | +2.87% | 15.3만 |
|---|
| 2025.12.19 | ₩196,413 | ₩196,413 | ₩189,479 | ₩192,605 | -1.94% | 51.9만 |
|---|
| 2025.12.18 | ₩192,579 | ₩198,323 | ₩192,365 | ₩195,785 | +1.66% | 16만 |
|---|
| 2025.12.17 | ₩190,241 | ₩193,607 | ₩188,210 | ₩190,468 | +0.12% | 15.6만 |
|---|
| 2025.12.16 | ₩192,338 | ₩195,424 | ₩187,742 | ₩191,042 | -0.67% | 22.6만 |
|---|
| 2025.12.15 | ₩191,456 | ₩195,558 | ₩188,491 | ₩192,565 | +0.58% | 31.9만 |
|---|
| 2025.12.12 | ₩188,437 | ₩192,819 | ₩186,420 | ₩190,040 | +0.85% | 12만 |
|---|
| 2025.12.11 | ₩187,355 | ₩189,225 | ₩184,282 | ₩188,811 | +0.78% | 10.2만 |
|---|
| 2025.12.10 | ₩185,177 | ₩188,798 | ₩184,950 | ₩186,874 | +0.92% | 18.6만 |
|---|
| 2025.12.09 | ₩182,038 | ₩186,687 | ₩181,624 | ₩186,032 | +2.19% | 17.3만 |
|---|
| 2025.12.08 | ₩184,990 | ₩186,513 | ₩181,570 | ₩182,880 | -1.14% | 24.9만 |
|---|
| 2025.12.05 | ₩184,403 | ₩184,403 | ₩179,433 | ₩183,534 | -0.47% | 11.7만 |
|---|
| 2025.12.04 | ₩183,147 | ₩185,698 | ₩181,116 | ₩184,496 | +0.74% | 14만 |
|---|
| 2025.12.03 | ₩180,061 | ₩184,216 | ₩179,272 | ₩183,133 | +1.71% | 14만 |
|---|
| 2025.12.02 | ₩177,415 | ₩181,463 | ₩175,118 | ₩180,061 | +1.49% | 16.7만 |
|---|
| 2025.12.01 | ₩173,140 | ₩177,950 | ₩170,535 | ₩175,852 | +1.57% | 11.8만 |
|---|
| 2025.11.28 | ₩175,184 | ₩176,133 | ₩172,566 | ₩173,702 | -0.85% | 11.9만 |
|---|
| 2025.11.26 | ₩171,951 | ₩176,988 | ₩171,951 | ₩175,064 | +1.81% | 21.7만 |
|---|
| 2025.11.25 | ₩169,707 | ₩174,356 | ₩169,547 | ₩173,314 | +2.13% | 13.9만 |
|---|
| 2025.11.24 | ₩168,812 | ₩171,711 | ₩165,392 | ₩168,571 | -0.14% | 11.7만 |
|---|
| 2025.11.21 | ₩160,890 | ₩170,549 | ₩160,342 | ₩169,680 | +5.46% | 18.1만 |
|---|
| 2025.11.20 | ₩169,039 | ₩169,493 | ₩159,834 | ₩160,542 | -5.03% | 17.3만 |
|---|
| 2025.11.19 | ₩169,026 | ₩171,003 | ₩165,859 | ₩166,621 | -1.42% | 12.4만 |
|---|
| 2025.11.18 | ₩166,982 | ₩173,087 | ₩163,962 | ₩169,640 | +1.59% | 19.3만 |
|---|
| 2025.11.17 | ₩167,329 | ₩170,402 | ₩157,617 | ₩169,066 | +1.04% | 22.6만 |
|---|
| 2025.11.14 | ₩170,281 | ₩172,953 | ₩164,417 | ₩169,039 | -0.73% | 16.3만 |
|---|
| 2025.11.13 | ₩177,135 | ₩177,616 | ₩169,694 | ₩170,669 | -3.65% | 15.3만 |
|---|
| 2025.11.12 | ₩171,604 | ₩177,349 | ₩171,604 | ₩177,135 | +3.22% | 13.9만 |
|---|
| 2025.11.11 | ₩172,072 | ₩173,728 | ₩169,560 | ₩171,043 | -0.60% | 13.5만 |
|---|
| 2025.11.10 | ₩172,579 | ₩173,782 | ₩168,745 | ₩171,270 | -0.76% | 10.9만 |
|---|
| 2025.11.07 | ₩167,636 | ₩173,929 | ₩164,577 | ₩170,883 | +1.94% | 17.9만 |
|---|
| 2025.11.06 | ₩172,740 | ₩176,013 | ₩168,718 | ₩169,333 | -1.97% | 16.8만 |
|---|
| 2025.11.05 | ₩172,513 | ₩174,263 | ₩170,054 | ₩170,295 | -1.29% | 14만 |
|---|
| 2025.11.04 | ₩172,339 | ₩174,249 | ₩168,865 | ₩171,591 | -0.43% | 15.8만 |
|---|
| 2025.11.03 | ₩187,235 | ₩187,235 | ₩166,300 | ₩174,182 | -6.97% | 36.4만 |
|---|
| 2025.10.31 | ₩199,900 | ₩199,900 | ₩187,876 | ₩189,506 | -5.20% | 24만 |
|---|
| 2025.10.30 | ₩211,082 | ₩211,082 | ₩188,036 | ₩201,169 | -4.70% | 22.6만 |
|---|
| 2025.10.29 | ₩221,035 | ₩225,336 | ₩209,505 | ₩211,857 | -4.15% | 16.2만 |
|---|
| 2025.10.28 | ₩225,457 | ₩225,590 | ₩217,387 | ₩220,741 | -2.09% | 11.6만 |
|---|
| 2025.10.27 | ₩222,878 | ₩229,772 | ₩221,596 | ₩226,552 | +1.65% | 9.8만 |
|---|
| 2025.10.24 | ₩222,010 | ₩224,294 | ₩219,632 | ₩222,477 | +0.21% | 7.5만 |
|---|
| 2025.10.23 | ₩218,950 | ₩222,037 | ₩217,588 | ₩219,231 | +0.13% | 6.3만 |
|---|
| 2025.10.22 | ₩219,498 | ₩223,560 | ₩217,574 | ₩218,269 | -0.56% | 9.5만 |
|---|
| 2025.10.21 | ₩216,599 | ₩220,540 | ₩212,418 | ₩218,723 | +0.98% | 8.5만 |
|---|
| 2025.10.20 | ₩218,643 | ₩220,527 | ₩215,571 | ₩218,015 | -0.29% | 11.3만 |
|---|
| 2025.10.17 | ₩223,145 | ₩224,228 | ₩211,683 | ₩216,092 | -3.16% | 21.3만 |
|---|
| 2025.10.16 | ₩231,749 | ₩231,802 | ₩222,664 | ₩224,548 | -3.11% | 12.9만 |
|---|
| 2025.10.15 | ₩234,514 | ₩235,904 | ₩228,810 | ₩229,598 | -2.10% | 11.1만 |
|---|
| 2025.10.14 | ₩228,984 | ₩234,327 | ₩225,270 | ₩233,686 | +2.05% | 13.7만 |
|---|
| 2025.10.13 | ₩224,815 | ₩232,898 | ₩223,626 | ₩232,350 | +3.35% | 15만 |
|---|
| 2025.10.10 | ₩227,247 | ₩229,919 | ₩222,464 | ₩222,838 | -1.94% | 16.7만 |
|---|