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 | ₩172,112 | ₩175,613 | ₩169,867 | ₩173,742 | +0.95% | 9.7만 |
| 2026.10.08 | ₩177,097 | ₩177,217 | ₩170,521 | ₩170,789 | -3.56% | 17.3만 |
| 2026.10.07 | ₩174,598 | ₩177,257 | ₩174,183 | ₩176,923 | +1.33% | 10.6만 |
| 2026.10.06 | ₩177,738 | ₩178,701 | ₩175,426 | ₩176,749 | -0.56% | 11.6만 |
| 2026.10.05 | ₩174,063 | ₩177,698 | ₩171,764 | ₩176,496 | +1.40% | 23.8만 |
| 2026.10.02 | ₩173,221 | ₩176,963 | ₩173,007 | ₩175,627 | +1.39% | 20만 |
| 2026.10.01 | ₩167,448 | ₩170,161 | ₩164,694 | ₩169,987 | +1.52% | 16.6만 |
| 2026.09.30 | ₩169,733 | ₩170,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,396 |
| -0.79% |
| 17.1만 |
| 2026.09.29 | ₩172,580 | ₩173,047 | ₩168,209 | ₩168,597 | -2.31% | 14.6만 |
|---|
| 2026.09.28 | ₩170,628 | ₩173,729 | ₩169,492 | ₩170,842 | +0.13% | 14.6만 |
|---|
| 2026.09.25 | ₩168,717 | ₩172,660 | ₩167,915 | ₩172,446 | +2.21% | 18.7만 |
|---|
| 2026.09.24 | ₩165,363 | ₩169,706 | ₩164,654 | ₩169,225 | +2.34% | 10.9만 |
|---|
| 2026.09.23 | ₩166,325 | ₩169,613 | ₩164,374 | ₩165,710 | -0.37% | 9.1만 |
|---|
| 2026.09.22 | ₩167,982 | ₩170,521 | ₩166,365 | ₩166,459 | -0.91% | 17.4만 |
|---|
| 2026.09.21 | ₩163,772 | ₩168,370 | ₩162,810 | ₩167,581 | +2.33% | 15.1만 |
|---|
| 2026.09.18 | ₩162,436 | ₩164,454 | ₩160,404 | ₩163,318 | +0.54% | 35.9만 |
|---|
| 2026.09.17 | ₩167,087 | ₩167,902 | ₩160,752 | ₩162,382 | -2.82% | 20.4만 |
|---|
| 2026.09.16 | ₩162,703 | ₩165,550 | ₩161,126 | ₩164,320 | +0.99% | 20.7만 |
|---|
| 2026.09.15 | ₩162,650 | ₩162,890 | ₩158,654 | ₩162,369 | -0.17% | 27.1만 |
|---|
| 2026.09.14 | ₩164,053 | ₩166,539 | ₩159,763 | ₩161,273 | -1.69% | 17.9만 |
|---|
| 2026.09.11 | ₩166,111 | ₩167,100 | ₩160,378 | ₩165,817 | -0.18% | 24만 |
|---|
| 2026.09.10 | ₩166,632 | ₩166,993 | ₩161,233 | ₩163,893 | -1.64% | 18.4만 |
|---|
| 2026.09.09 | ₩168,704 | ₩168,704 | ₩164,280 | ₩167,528 | -0.70% | 19만 |
|---|
| 2026.09.08 | ₩172,259 | ₩174,437 | ₩167,688 | ₩169,733 | -1.47% | 13.9만 |
|---|
| 2026.09.04 | ₩170,548 | ₩173,435 | ₩169,412 | ₩172,580 | +1.19% | 16.4만 |
|---|
| 2026.09.03 | ₩171,510 | ₩173,595 | ₩166,779 | ₩172,847 | +0.78% | 25.8만 |
|---|
| 2026.09.02 | ₩166,512 | ₩170,936 | ₩165,376 | ₩168,891 | +1.43% | 25만 |
|---|
| 2026.09.01 | ₩161,380 | ₩167,007 | ₩158,413 | ₩166,499 | +3.17% | 22.8만 |
|---|
| 2026.08.31 | ₩160,324 | ₩162,476 | ₩157,972 | ₩160,738 | +0.26% | 12.3만 |
|---|
| 2026.08.28 | ₩159,041 | ₩165,523 | ₩158,934 | ₩160,845 | +1.13% | 16.2만 |
|---|
| 2026.08.27 | ₩159,041 | ₩159,215 | ₩155,099 | ₩157,264 | -1.12% | 15.4만 |
|---|
| 2026.08.26 | ₩158,493 | ₩160,431 | ₩158,039 | ₩158,466 | -0.02% | 9.6만 |
|---|
| 2026.08.25 | ₩158,239 | ₩159,749 | ₩155,366 | ₩158,253 | +0.01% | 14.5만 |
|---|
| 2026.08.24 | ₩159,923 | ₩161,647 | ₩156,221 | ₩157,371 | -1.60% | 12.8만 |
|---|
| 2026.08.21 | ₩160,458 | ₩161,968 | ₩158,667 | ₩159,028 | -0.89% | 15.7만 |
|---|
| 2026.08.20 | ₩163,692 | ₩164,828 | ₩158,907 | ₩159,562 | -2.52% | 13.8만 |
|---|
| 2026.08.19 | ₩168,904 | ₩168,904 | ₩165,015 | ₩165,617 | -1.95% | 13.2만 |
|---|
| 2026.08.18 | ₩175,266 | ₩175,814 | ₩165,750 | ₩166,793 | -4.83% | 10.3만 |
|---|
| 2026.08.17 | ₩173,168 | ₩177,805 | ₩172,125 | ₩175,841 | +1.54% | 17.4만 |
|---|
| 2026.08.14 | ₩170,428 | ₩175,841 | ₩170,268 | ₩175,146 | +2.77% | 9.3만 |
|---|
| 2026.08.13 | ₩174,117 | ₩177,003 | ₩171,123 | ₩171,136 | -1.71% | 8.6만 |
|---|
| 2026.08.12 | ₩175,159 | ₩176,415 | ₩170,842 | ₩173,034 | -1.21% | 10.3만 |
|---|
| 2026.08.11 | ₩176,081 | ₩178,407 | ₩171,163 | ₩173,288 | -1.59% | 13만 |
|---|
| 2026.08.10 | ₩173,448 | ₩177,084 | ₩172,312 | ₩174,624 | +0.68% | 11.4만 |
|---|
| 2026.08.07 | ₩173,930 | ₩175,440 | ₩170,909 | ₩173,622 | -0.18% | 13.1만 |
|---|
| 2026.08.06 | ₩181,694 | ₩183,405 | ₩173,021 | ₩173,782 | -4.35% | 14.1만 |
|---|
| 2026.08.05 | ₩177,832 | ₩181,761 | ₩177,832 | ₩180,812 | +1.68% | 13.6만 |
|---|
| 2026.08.04 | ₩176,522 | ₩180,492 | ₩176,522 | ₩178,674 | +1.22% | 17만 |
|---|
| 2026.08.03 | ₩172,058 | ₩177,792 | ₩172,058 | ₩176,522 | +2.59% | 13.8만 |
|---|
| 2026.07.31 | ₩169,840 | ₩171,243 | ₩159,068 | ₩171,110 | +0.75% | 30만 |
|---|
| 2026.07.30 | ₩181,761 | ₩182,911 | ₩168,503 | ₩172,700 | -4.99% | 32.4만 |
|---|
| 2026.07.29 | ₩190,034 | ₩190,128 | ₩184,207 | ₩185,236 | -2.52% | 13.5만 |
|---|
| 2026.07.28 | ₩189,834 | ₩193,068 | ₩188,938 | ₩191,143 | +0.69% | 13만 |
|---|
| 2026.07.27 | ₩186,786 | ₩189,753 | ₩182,937 | ₩187,628 | +0.45% | 20.2만 |
|---|
| 2026.07.24 | ₩188,430 | ₩189,433 | ₩180,465 | ₩185,811 | -1.39% | 25.6만 |
|---|
| 2026.07.23 | ₩189,286 | ₩193,763 | ₩184,648 | ₩186,212 | -1.62% | 31.4만 |
|---|
| 2026.07.22 | ₩192,587 | ₩196,850 | ₩191,183 | ₩191,344 | -0.65% | 14만 |
|---|
| 2026.07.21 | ₩194,191 | ₩197,772 | ₩192,092 | ₩192,239 | -1.00% | 16.5만 |
|---|
| 2026.07.20 | ₩193,135 | ₩196,449 | ₩190,422 | ₩194,177 | +0.54% | 11.1만 |
|---|
| 2026.07.17 | ₩189,900 | ₩198,347 | ₩187,441 | ₩193,001 | +1.63% | 14.2만 |
|---|
| 2026.07.16 | ₩189,446 | ₩192,453 | ₩187,147 | ₩191,197 | +0.92% | 10.6만 |
|---|
| 2026.07.15 | ₩186,813 | ₩192,039 | ₩186,653 | ₩190,275 | +1.85% | 16.3만 |
|---|
| 2026.07.14 | ₩181,013 | ₩185,570 | ₩180,278 | ₩184,755 | +2.07% | 13만 |
|---|
| 2026.07.13 | ₩179,463 | ₩183,205 | ₩175,627 | ₩178,915 | -0.31% | 13.1만 |
|---|
| 2026.07.10 | ₩177,578 | ₩180,826 | ₩175,760 | ₩178,768 | +0.67% | 9.7만 |
|---|
| 2026.07.09 | ₩179,262 | ₩180,959 | ₩177,311 | ₩177,765 | -0.84% | 15.3만 |
|---|
| 2026.07.08 | ₩182,122 | ₩184,234 | ₩176,482 | ₩176,816 | -2.91% | 24만 |
|---|
| 2026.07.07 | ₩186,145 | ₩189,366 | ₩180,184 | ₩182,109 | -2.17% | 19.5만 |
|---|
| 2026.07.06 | ₩186,907 | ₩188,444 | ₩181,320 | ₩186,359 | -0.29% | 18.3만 |
|---|
| 2026.07.02 | ₩185,784 | ₩191,491 | ₩184,260 | ₩185,089 | -0.37% | 19.3만 |
|---|
| 2026.07.01 | ₩191,865 | ₩192,172 | ₩182,991 | ₩184,528 | -3.82% | 25.8만 |
|---|
| 2026.06.30 | ₩185,944 | ₩191,558 | ₩177,658 | ₩189,914 | +2.13% | 39.8만 |
|---|
| 2026.06.29 | ₩215,962 | ₩217,820 | ₩188,457 | ₩188,978 | -12.49% | 28.3만 |
|---|
| 2026.06.26 | ₩219,490 | ₩226,333 | ₩213,864 | ₩215,962 | -1.61% | 50.7만 |
|---|
| 2026.06.25 | ₩220,960 | ₩227,014 | ₩220,439 | ₩221,201 | +0.11% | 15.7만 |
|---|
| 2026.06.24 | ₩217,886 | ₩227,335 | ₩215,360 | ₩220,960 | +1.41% | 16.5만 |
|---|
| 2026.06.23 | ₩215,708 | ₩220,519 | ₩214,104 | ₩218,354 | +1.23% | 8.8만 |
|---|
| 2026.06.22 | ₩215,120 | ₩217,552 | ₩213,048 | ₩216,523 | +0.65% | 12.6만 |
|---|
| 2026.06.18 | ₩213,864 | ₩218,809 | ₩211,645 | ₩215,775 | +0.89% | 29.8만 |
|---|
| 2026.06.17 | ₩213,142 | ₩217,178 | ₩208,932 | ₩211,618 | -0.71% | 13만 |
|---|
| 2026.06.16 | ₩212,594 | ₩215,989 | ₩208,237 | ₩214,331 | +0.82% | 12.3만 |
|---|
| 2026.06.15 | ₩211,872 | ₩215,454 | ₩209,453 | ₩212,286 | +0.20% | 8.8만 |
|---|
| 2026.06.12 | ₩211,725 | ₩213,837 | ₩210,937 | ₩211,618 | -0.05% | 9.4만 |
|---|
| 2026.06.11 | ₩206,553 | ₩212,300 | ₩204,695 | ₩209,680 | +1.51% | 8.3만 |
|---|
| 2026.06.10 | ₩209,801 | ₩211,324 | ₩203,853 | ₩205,524 | -2.04% | 8.8만 |
|---|
| 2026.06.09 | ₩211,966 | ₩213,837 | ₩204,669 | ₩207,956 | -1.89% | 11.8만 |
|---|
| 2026.06.08 | ₩207,328 | ₩212,113 | ₩207,328 | ₩208,838 | +0.73% | 7.8만 |
|---|
| 2026.06.05 | ₩203,813 | ₩209,159 | ₩201,768 | ₩207,248 | +1.69% | 13.6만 |
|---|
| 2026.06.04 | ₩207,742 | ₩207,809 | ₩202,904 | ₩203,867 | -1.87% | 8.6만 |
|---|
| 2026.06.03 | ₩208,878 | ₩213,837 | ₩206,312 | ₩206,740 | -1.02% | 10.5만 |
|---|
| 2026.06.02 | ₩209,360 | ₩210,108 | ₩205,484 | ₩209,761 | +0.19% | 15.6만 |
|---|
| 2026.06.01 | ₩206,152 | ₩211,471 | ₩204,735 | ₩211,030 | +2.37% | 15만 |
|---|
| 2026.05.29 | ₩211,592 | ₩211,952 | ₩205,323 | ₩206,847 | -2.24% | 13.7만 |
|---|
| 2026.05.28 | ₩211,565 | ₩217,312 | ₩209,667 | ₩213,944 | +1.12% | 7.8만 |
|---|
| 2026.05.27 | ₩209,306 | ₩212,888 | ₩208,117 | ₩212,019 | +1.30% | 9.4만 |
|---|
| 2026.05.26 | ₩205,778 | ₩212,086 | ₩205,029 | ₩209,386 | +1.75% | 9.1만 |
|---|
| 2026.05.22 | ₩204,000 | ₩207,689 | ₩200,472 | ₩204,669 | +0.33% | 9.7만 |
|---|
| 2026.05.21 | ₩206,299 | ₩206,299 | ₩197,425 | ₩203,987 | -1.12% | 18.8만 |
|---|
| 2026.05.20 | ₩203,960 | ₩207,930 | ₩201,474 | ₩207,301 | +1.64% | 13.8만 |
|---|
| 2026.05.19 | ₩207,729 | ₩207,729 | ₩194,458 | ₩204,428 | -1.59% | 27.7만 |
|---|
| 2026.05.18 | ₩213,556 | ₩218,274 | ₩205,992 | ₩208,050 | -2.58% | 13.2만 |
|---|
| 2026.05.15 | ₩207,061 | ₩215,147 | ₩205,230 | ₩212,474 | +2.61% | 17.8만 |
|---|
| 2026.05.14 | ₩215,588 | ₩232,708 | ₩203,145 | ₩209,253 | -2.94% | 33.6만 |
|---|
| 2026.05.13 | ₩225,571 | ₩229,420 | ₩214,251 | ₩216,283 | -4.12% | 21만 |
|---|
| 2026.05.12 | ₩229,447 | ₩229,447 | ₩219,998 | ₩225,317 | -1.80% | 10.4만 |
|---|
| 2026.05.11 | ₩225,598 | ₩230,369 | ₩223,206 | ₩229,447 | +1.71% | 9.3만 |
|---|
| 2026.05.08 | ₩223,927 | ₩225,758 | ₩221,000 | ₩223,406 | -0.23% | 10.7만 |
|---|
| 2026.05.07 | ₩223,192 | ₩225,972 | ₩218,715 | ₩223,206 | +0.01% | 10.4만 |
|---|
| 2026.05.06 | ₩226,052 | ₩231,211 | ₩216,069 | ₩223,339 | -1.20% | 12.5만 |
|---|
| 2026.05.05 | ₩222,297 | ₩229,500 | ₩220,947 | ₩223,192 | +0.40% | 12.8만 |
|---|
| 2026.05.04 | ₩223,339 | ₩227,282 | ₩220,011 | ₩220,586 | -1.23% | 13.1만 |
|---|
| 2026.05.01 | ₩224,849 | ₩227,656 | ₩221,655 | ₩223,847 | -0.45% | 12.5만 |
|---|
| 2026.04.30 | ₩218,114 | ₩226,052 | ₩216,363 | ₩223,794 | +2.60% | 13.6만 |
|---|
| 2026.04.29 | ₩220,586 | ₩221,161 | ₩215,521 | ₩219,945 | -0.29% | 16.5만 |
|---|
| 2026.04.28 | ₩228,538 | ₩228,859 | ₩216,737 | ₩221,923 | -2.89% | 19.1만 |
|---|
| 2026.04.27 | ₩226,614 | ₩229,875 | ₩223,232 | ₩228,177 | +0.69% | 13.1만 |
|---|
| 2026.04.24 | ₩223,887 | ₩230,062 | ₩219,998 | ₩228,137 | +1.90% | 16.6만 |
|---|
| 2026.04.23 | ₩219,223 | ₩226,052 | ₩217,579 | ₩223,887 | +2.13% | 18.8만 |
|---|
| 2026.04.22 | ₩220,639 | ₩222,123 | ₩215,695 | ₩218,889 | -0.79% | 14.2만 |
|---|
| 2026.04.21 | ₩212,500 | ₩228,404 | ₩212,500 | ₩219,704 | +3.39% | 50.7만 |
|---|
| 2026.04.20 | ₩201,327 | ₩212,433 | ₩195,260 | ₩212,126 | +5.36% | 29.3만 |
|---|
| 2026.04.17 | ₩197,959 | ₩204,642 | ₩196,837 | ₩201,915 | +2.00% | 21만 |
|---|
| 2026.04.16 | ₩196,757 | ₩198,307 | ₩195,006 | ₩197,117 | +0.18% | 10.9만 |
|---|
| 2026.04.15 | ₩196,823 | ₩197,759 | ₩193,656 | ₩196,556 | -0.14% | 24만 |
|---|
| 2026.04.14 | ₩201,140 | ₩201,782 | ₩196,730 | ₩197,986 | -1.57% | 12만 |
|---|
| 2026.04.13 | ₩197,933 | ₩203,025 | ₩195,794 | ₩200,779 | +1.44% | 18.6만 |
|---|
| 2026.04.10 | ₩196,623 | ₩200,873 | ₩195,019 | ₩197,933 | +0.67% | 15.2만 |
|---|
| 2026.04.09 | ₩195,393 | ₩198,922 | ₩194,391 | ₩197,438 | +1.05% | 19.6만 |
|---|
| 2026.04.08 | ₩202,878 | ₩204,441 | ₩196,155 | ₩196,610 | -3.09% | 20.6만 |
|---|
| 2026.04.07 | ₩198,694 | ₩200,606 | ₩194,070 | ₩195,995 | -1.36% | 11.5만 |
|---|
| 2026.04.06 | ₩202,263 | ₩204,522 | ₩199,790 | ₩199,804 | -1.22% | 17.4만 |
|---|
| 2026.04.02 | ₩206,620 | ₩209,119 | ₩201,167 | ₩202,517 | -1.99% | 17.4만 |
|---|
| 2026.04.01 | ₩207,408 | ₩210,028 | ₩202,477 | ₩208,785 | +0.66% | 13만 |
|---|
| 2026.03.31 | ₩204,000 | ₩209,119 | ₩203,105 | ₩205,283 | +0.63% | 15.3만 |
|---|
| 2026.03.30 | ₩203,947 | ₩207,595 | ₩200,686 | ₩202,637 | -0.64% | 15.2만 |
|---|
| 2026.03.27 | ₩200,392 | ₩205,818 | ₩193,014 | ₩203,305 | +1.45% | 12.3만 |
|---|
| 2026.03.26 | ₩201,635 | ₩204,241 | ₩199,764 | ₩202,263 | +0.31% | 16.3만 |
|---|
| 2026.03.25 | ₩200,606 | ₩204,642 | ₩198,868 | ₩203,559 | +1.47% | 13.5만 |
|---|
| 2026.03.24 | ₩187,816 | ₩198,735 | ₩187,695 | ₩197,465 | +5.14% | 19.6만 |
|---|
| 2026.03.23 | ₩181,574 | ₩190,194 | ₩179,877 | ₩188,096 | +3.59% | 17.5만 |
|---|
| 2026.03.20 | ₩180,705 | ₩182,082 | ₩172,072 | ₩176,790 | -2.17% | 69만 |
|---|
| 2026.03.19 | ₩181,146 | ₩183,419 | ₩176,482 | ₩180,398 | -0.41% | 18.4만 |
|---|
| 2026.03.18 | ₩191,210 | ₩193,923 | ₩183,512 | ₩184,367 | -3.58% | 17.8만 |
|---|
| 2026.03.17 | ₩193,255 | ₩195,180 | ₩189,339 | ₩193,990 | +0.38% | 21.3만 |
|---|
| 2026.03.16 | ₩188,136 | ₩192,400 | ₩186,265 | ₩191,945 | +2.02% | 19.9만 |
|---|
| 2026.03.13 | ₩189,459 | ₩195,327 | ₩182,643 | ₩186,947 | -1.33% | 12.3만 |
|---|
| 2026.03.12 | ₩196,075 | ₩198,280 | ₩184,194 | ₩186,720 | -4.77% | 13.7만 |
|---|
| 2026.03.11 | ₩195,674 | ₩198,801 | ₩193,923 | ₩197,786 | +1.08% | 13.3만 |
|---|
| 2026.03.10 | ₩202,303 | ₩203,239 | ₩196,235 | ₩198,147 | -2.05% | 18.6만 |
|---|
| 2026.03.09 | ₩198,334 | ₩205,217 | ₩192,801 | ₩204,441 | +3.08% | 14.2만 |
|---|
| 2026.03.06 | ₩197,438 | ₩201,314 | ₩194,578 | ₩198,922 | +0.75% | 12.3만 |
|---|
| 2026.03.05 | ₩201,234 | ₩207,783 | ₩198,574 | ₩200,632 | -0.30% | 14.9만 |
|---|
| 2026.03.04 | ₩203,065 | ₩205,724 | ₩198,080 | ₩201,902 | -0.57% | 11.7만 |
|---|
| 2026.03.03 | ₩191,625 | ₩203,145 | ₩187,535 | ₩201,742 | +5.28% | 20.1만 |
|---|
| 2026.03.02 | ₩196,623 | ₩201,528 | ₩194,779 | ₩196,783 | +0.08% | 15.4만 |
|---|
| 2026.02.27 | ₩197,478 | ₩200,151 | ₩195,220 | ₩199,269 | +0.91% | 12.1만 |
|---|
| 2026.02.26 | ₩196,770 | ₩200,632 | ₩194,779 | ₩199,790 | +1.54% | 14.1만 |
|---|
| 2026.02.25 | ₩197,425 | ₩197,852 | ₩192,881 | ₩195,968 | -0.74% | 12만 |
|---|
| 2026.02.24 | ₩193,055 | ₩199,416 | ₩193,055 | ₩196,128 | +1.59% | 10.1만 |
|---|
| 2026.02.23 | ₩193,723 | ₩194,137 | ₩190,261 | ₩192,507 | -0.63% | 6.9만 |
|---|
| 2026.02.20 | ₩193,161 | ₩198,120 | ₩192,386 | ₩195,794 | +1.36% | 6.6만 |
|---|
| 2026.02.19 | ₩191,357 | ₩194,912 | ₩190,595 | ₩193,709 | +1.23% | 7.2만 |
|---|
| 2026.02.18 | ₩194,886 | ₩197,492 | ₩191,985 | ₩193,549 | -0.69% | 8만 |
|---|
| 2026.02.17 | ₩195,647 | ₩196,169 | ₩190,729 | ₩193,736 | -0.98% | 12.1만 |
|---|
| 2026.02.13 | ₩191,798 | ₩198,588 | ₩190,903 | ₩195,941 | +2.16% | 12.1만 |
|---|
| 2026.02.12 | ₩199,937 | ₩205,711 | ₩192,293 | ₩192,654 | -3.64% | 11.5만 |
|---|
| 2026.02.11 | ₩192,707 | ₩201,327 | ₩191,384 | ₩199,844 | +3.70% | 16.8만 |
|---|
| 2026.02.10 | ₩188,056 | ₩194,124 | ₩183,098 | ₩191,798 | +1.99% | 12.5만 |
|---|
| 2026.02.09 | ₩186,078 | ₩188,992 | ₩181,441 | ₩188,056 | +1.06% | 8.3만 |
|---|
| 2026.02.06 | ₩175,894 | ₩183,245 | ₩174,838 | ₩179,596 | +2.10% | 14.9만 |
|---|
| 2026.02.05 | ₩172,673 | ₩176,041 | ₩167,260 | ₩173,702 | +0.60% | 14.5만 |
|---|
| 2026.02.04 | ₩169,599 | ₩175,400 | ₩167,982 | ₩172,780 | +1.88% | 15.2만 |
|---|
| 2026.02.03 | ₩166,806 | ₩171,096 | ₩165,443 | ₩169,359 | +1.53% | 17.2만 |
|---|
| 2026.02.02 | ₩173,341 | ₩173,341 | ₩164,026 | ₩167,060 | -3.62% | 48.1만 |
|---|
| 2026.01.30 | ₩184,541 | ₩190,275 | ₩173,983 | ₩174,077 | -5.67% | 47.8만 |
|---|
| 2026.01.29 | ₩199,523 | ₩199,523 | ₩181,334 | ₩186,760 | -6.40% | 57.4만 |
|---|
| 2026.01.28 | ₩206,981 | ₩206,981 | ₩201,448 | ₩205,484 | -0.72% | 9.6만 |
|---|
| 2026.01.27 | ₩204,027 | ₩205,818 | ₩201,448 | ₩205,337 | +0.64% | 6.3만 |
|---|
| 2026.01.26 | ₩206,486 | ₩209,012 | ₩204,161 | ₩204,789 | -0.82% | 11.5만 |
|---|
| 2026.01.23 | ₩208,718 | ₩211,765 | ₩206,540 | ₩206,780 | -0.93% | 6.9만 |
|---|
| 2026.01.22 | ₩206,687 | ₩211,084 | ₩205,818 | ₩209,052 | +1.14% | 8.5만 |
|---|
| 2026.01.21 | ₩204,775 | ₩206,727 | ₩202,864 | ₩205,952 | +0.57% | 9.8만 |
|---|
| 2026.01.20 | ₩199,376 | ₩203,172 | ₩197,919 | ₩202,985 | +1.81% | 9.8만 |
|---|
| 2026.01.16 | ₩204,535 | ₩205,163 | ₩201,154 | ₩203,145 | -0.68% | 10.8만 |
|---|
| 2026.01.15 | ₩203,867 | ₩208,718 | ₩202,838 | ₩204,735 | +0.43% | 14.3만 |
|---|
| 2026.01.14 | ₩203,639 | ₩205,738 | ₩193,723 | ₩202,664 | -0.48% | 22.3만 |
|---|
| 2026.01.13 | ₩213,650 | ₩214,786 | ₩203,359 | ₩203,386 | -4.80% | 12.2만 |
|---|
| 2026.01.12 | ₩209,694 | ₩214,224 | ₩208,892 | ₩212,741 | +1.45% | 9.9만 |
|---|
| 2026.01.09 | ₩205,350 | ₩211,110 | ₩204,228 | ₩210,709 | +2.61% | 11만 |
|---|
| 2026.01.08 | ₩196,770 | ₩205,404 | ₩196,770 | ₩205,404 | +4.39% | 11.8만 |
|---|
| 2026.01.07 | ₩200,913 | ₩202,062 | ₩196,690 | ₩197,786 | -1.56% | 9.8만 |
|---|
| 2026.01.06 | ₩201,234 | ₩203,586 | ₩194,284 | ₩200,525 | -0.35% | 15.5만 |
|---|
| 2026.01.05 | ₩193,923 | ₩204,548 | ₩193,790 | ₩200,552 | +3.42% | 15만 |
|---|
| 2026.01.02 | ₩190,582 | ₩195,474 | ₩189,179 | ₩194,164 | +1.88% | 20.2만 |
|---|
| 2025.12.31 | ₩191,491 | ₩192,466 | ₩188,444 | ₩189,860 | -0.85% | 20.7만 |
|---|
| 2025.12.30 | ₩196,463 | ₩197,826 | ₩189,513 | ₩191,959 | -2.29% | 29.1만 |
|---|
| 2025.12.29 | ₩196,222 | ₩197,759 | ₩195,353 | ₩196,810 | +0.30% | 13.4만 |
|---|
| 2025.12.26 | ₩195,727 | ₩197,117 | ₩193,188 | ₩196,222 | +0.25% | 9.3만 |
|---|
| 2025.12.24 | ₩195,714 | ₩196,930 | ₩193,763 | ₩196,008 | +0.15% | 6.7만 |
|---|
| 2025.12.23 | ₩195,981 | ₩198,922 | ₩194,832 | ₩196,730 | +0.38% | 8.7만 |
|---|
| 2025.12.22 | ₩191,919 | ₩200,125 | ₩191,919 | ₩197,425 | +2.87% | 15.3만 |
|---|
| 2025.12.19 | ₩196,489 | ₩196,489 | ₩189,553 | ₩192,680 | -1.94% | 51.9만 |
|---|
| 2025.12.18 | ₩192,654 | ₩198,400 | ₩192,440 | ₩195,861 | +1.66% | 16만 |
|---|
| 2025.12.17 | ₩190,315 | ₩193,683 | ₩188,283 | ₩190,542 | +0.12% | 15.6만 |
|---|
| 2025.12.16 | ₩192,413 | ₩195,500 | ₩187,816 | ₩191,117 | -0.67% | 22.6만 |
|---|
| 2025.12.15 | ₩191,531 | ₩195,634 | ₩188,564 | ₩192,640 | +0.58% | 31.9만 |
|---|
| 2025.12.12 | ₩188,511 | ₩192,894 | ₩186,492 | ₩190,114 | +0.85% | 12만 |
|---|
| 2025.12.11 | ₩187,428 | ₩189,299 | ₩184,354 | ₩188,885 | +0.78% | 10.2만 |
|---|
| 2025.12.10 | ₩185,249 | ₩188,871 | ₩185,022 | ₩186,947 | +0.92% | 18.6만 |
|---|
| 2025.12.09 | ₩182,109 | ₩186,760 | ₩181,694 | ₩186,105 | +2.19% | 17.3만 |
|---|
| 2025.12.08 | ₩185,062 | ₩186,586 | ₩181,641 | ₩182,951 | -1.14% | 24.9만 |
|---|
| 2025.12.05 | ₩184,474 | ₩184,474 | ₩179,503 | ₩183,606 | -0.47% | 11.7만 |
|---|
| 2025.12.04 | ₩183,218 | ₩185,771 | ₩181,187 | ₩184,568 | +0.74% | 14만 |
|---|
| 2025.12.03 | ₩180,131 | ₩184,287 | ₩179,342 | ₩183,205 | +1.71% | 14만 |
|---|
| 2025.12.02 | ₩177,485 | ₩181,534 | ₩175,186 | ₩180,131 | +1.49% | 16.7만 |
|---|
| 2025.12.01 | ₩173,208 | ₩178,019 | ₩170,602 | ₩175,921 | +1.57% | 11.8만 |
|---|
| 2025.11.28 | ₩175,253 | ₩176,202 | ₩172,633 | ₩173,769 | -0.85% | 11.9만 |
|---|
| 2025.11.26 | ₩172,018 | ₩177,057 | ₩172,018 | ₩175,132 | +1.81% | 21.7만 |
|---|
| 2025.11.25 | ₩169,773 | ₩174,424 | ₩169,613 | ₩173,382 | +2.13% | 13.9만 |
|---|
| 2025.11.24 | ₩168,878 | ₩171,778 | ₩165,456 | ₩168,637 | -0.14% | 11.7만 |
|---|
| 2025.11.21 | ₩160,952 | ₩170,615 | ₩160,404 | ₩169,746 | +5.46% | 18.1만 |
|---|
| 2025.11.20 | ₩169,105 | ₩169,559 | ₩159,896 | ₩160,605 | -5.03% | 17.3만 |
|---|
| 2025.11.19 | ₩169,091 | ₩171,069 | ₩165,924 | ₩166,686 | -1.42% | 12.4만 |
|---|
| 2025.11.18 | ₩167,047 | ₩173,154 | ₩164,026 | ₩169,706 | +1.59% | 19.3만 |
|---|
| 2025.11.17 | ₩167,394 | ₩170,468 | ₩157,678 | ₩169,132 | +1.04% | 22.6만 |
|---|
| 2025.11.14 | ₩170,348 | ₩173,021 | ₩164,481 | ₩169,105 | -0.73% | 16.3만 |
|---|
| 2025.11.13 | ₩177,204 | ₩177,685 | ₩169,760 | ₩170,735 | -3.65% | 15.3만 |
|---|
| 2025.11.12 | ₩171,671 | ₩177,418 | ₩171,671 | ₩177,204 | +3.22% | 13.9만 |
|---|
| 2025.11.11 | ₩172,139 | ₩173,796 | ₩169,626 | ₩171,110 | -0.60% | 13.5만 |
|---|
| 2025.11.10 | ₩172,646 | ₩173,849 | ₩168,811 | ₩171,337 | -0.76% | 10.9만 |
|---|
| 2025.11.07 | ₩167,702 | ₩173,996 | ₩164,641 | ₩170,949 | +1.94% | 17.9만 |
|---|
| 2025.11.06 | ₩172,807 | ₩176,081 | ₩168,784 | ₩169,399 | -1.97% | 16.8만 |
|---|
| 2025.11.05 | ₩172,580 | ₩174,330 | ₩170,121 | ₩170,361 | -1.29% | 14만 |
|---|
| 2025.11.04 | ₩172,406 | ₩174,317 | ₩168,931 | ₩171,657 | -0.43% | 15.8만 |
|---|
| 2025.11.03 | ₩187,308 | ₩187,308 | ₩166,365 | ₩174,250 | -6.97% | 36.4만 |
|---|
| 2025.10.31 | ₩199,978 | ₩199,978 | ₩187,949 | ₩189,580 | -5.20% | 24만 |
|---|
| 2025.10.30 | ₩211,164 | ₩211,164 | ₩188,110 | ₩201,247 | -4.70% | 22.6만 |
|---|
| 2025.10.29 | ₩221,121 | ₩225,424 | ₩209,587 | ₩211,939 | -4.15% | 16.2만 |
|---|
| 2025.10.28 | ₩225,544 | ₩225,678 | ₩217,472 | ₩220,827 | -2.09% | 11.6만 |
|---|
| 2025.10.27 | ₩222,965 | ₩229,861 | ₩221,682 | ₩226,640 | +1.65% | 9.8만 |
|---|
| 2025.10.24 | ₩222,096 | ₩224,382 | ₩219,717 | ₩222,564 | +0.21% | 7.5만 |
|---|
| 2025.10.23 | ₩219,036 | ₩222,123 | ₩217,672 | ₩219,316 | +0.13% | 6.3만 |
|---|
| 2025.10.22 | ₩219,584 | ₩223,647 | ₩217,659 | ₩218,354 | -0.56% | 9.5만 |
|---|
| 2025.10.21 | ₩216,684 | ₩220,626 | ₩212,500 | ₩218,809 | +0.98% | 8.5만 |
|---|
| 2025.10.20 | ₩218,728 | ₩220,613 | ₩215,654 | ₩218,100 | -0.29% | 11.3만 |
|---|
| 2025.10.17 | ₩223,232 | ₩224,315 | ₩211,765 | ₩216,176 | -3.16% | 21.3만 |
|---|
| 2025.10.16 | ₩231,839 | ₩231,893 | ₩222,751 | ₩224,636 | -3.11% | 12.9만 |
|---|
| 2025.10.15 | ₩234,606 | ₩235,996 | ₩228,899 | ₩229,687 | -2.10% | 11.1만 |
|---|
| 2025.10.14 | ₩229,073 | ₩234,419 | ₩225,357 | ₩233,777 | +2.05% | 13.7만 |
|---|
| 2025.10.13 | ₩224,903 | ₩232,989 | ₩223,713 | ₩232,441 | +3.35% | 15만 |
|---|
| 2025.10.10 | ₩227,335 | ₩230,008 | ₩222,551 | ₩222,925 | -1.94% | 16.7만 |
|---|