시장 데이터를 불러오는 중
전체 종목
하우멧 에어로스페이스 과거 주가
Howmet Aerospace Inc. Common Stock · HWM · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Howmet Aerospace Inc. Common Stock · HWM · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩297,787 | ₩303,393 | ₩296,164 | ₩302,105 | +1.45% | 267.1만 |
| 2026.10.08 | ₩296,016 | ₩301,421 | ₩294,555 | ₩298,484 | +0.83% | 265.4만 |
| 2026.10.07 | ₩305,820 | ₩306,450 | ₩297,814 | ₩298,739 | -2.32% | 261.6만 |
| 2026.10.06 | ₩308,006 | ₩310,782 | ₩301,891 | ₩310,608 | +0.84% | 235.2만 |
| 2026.10.05 | ₩310,796 | ₩311,547 | ₩306,571 | ₩307,886 | -0.94% | 225.4만 |
| 2026.10.02 | ₩309,093 | ₩312,298 | ₩303,621 | ₩310,165 | +0.35% | 226.3만 |
| 2026.10.01 | ₩302,628 | ₩308,127 | ₩301,596 | ₩306,290 | +1.21% | 263.2만 |
| 2026.09.30 | ₩310,729 | ₩310,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩303,339 |
| -2.38% |
| 276만 |
| 2026.09.29 | ₩306,665 | ₩311,547 | ₩305,780 | ₩309,723 | +1.00% | 185.5만 |
|---|
| 2026.09.28 | ₩309,790 | ₩311,010 | ₩304,439 | ₩306,209 | -1.16% | 181.8만 |
|---|
| 2026.09.25 | ₩309,803 | ₩313,049 | ₩307,000 | ₩311,788 | +0.64% | 219.3만 |
|---|
| 2026.09.24 | ₩303,889 | ₩311,989 | ₩302,588 | ₩307,631 | +1.23% | 222.8만 |
|---|
| 2026.09.23 | ₩303,098 | ₩308,958 | ₩300,737 | ₩306,826 | +1.23% | 241.4만 |
|---|
| 2026.09.22 | ₩305,364 | ₩305,699 | ₩299,450 | ₩302,239 | -1.02% | 246.7만 |
|---|
| 2026.09.21 | ₩309,133 | ₩311,024 | ₩303,580 | ₩304,935 | -1.36% | 282.2만 |
|---|
| 2026.09.18 | ₩302,803 | ₩308,945 | ₩300,737 | ₩308,020 | +1.72% | 473.2만 |
|---|
| 2026.09.17 | ₩307,349 | ₩307,805 | ₩299,557 | ₩302,776 | -1.49% | 252.1만 |
|---|
| 2026.09.16 | ₩303,406 | ₩307,456 | ₩301,555 | ₩305,418 | +0.66% | 325.8만 |
|---|
| 2026.09.15 | ₩310,595 | ₩311,372 | ₩299,450 | ₩301,314 | -2.99% | 408.4만 |
|---|
| 2026.09.14 | ₩303,420 | ₩307,631 | ₩299,114 | ₩304,613 | +0.39% | 285.9만 |
|---|
| 2026.09.11 | ₩310,769 | ₩311,627 | ₩305,418 | ₩307,939 | -0.91% | 373.1만 |
|---|
| 2026.09.10 | ₩310,528 | ₩311,668 | ₩305,203 | ₩305,659 | -1.57% | 442.9만 |
|---|
| 2026.09.09 | ₩312,097 | ₩320,050 | ₩303,500 | ₩311,976 | -0.04% | 574.6만 |
|---|
| 2026.09.08 | ₩325,642 | ₩330,591 | ₩307,550 | ₩310,514 | -4.65% | 1166.7만 |
|---|
| 2026.09.04 | ₩348,696 | ₩353,176 | ₩346,215 | ₩347,717 | -0.28% | 282.3만 |
|---|
| 2026.09.03 | ₩343,144 | ₩349,689 | ₩340,676 | ₩349,354 | +1.81% | 323.3만 |
|---|
| 2026.09.02 | ₩345,706 | ₩345,706 | ₩335,473 | ₩339,255 | -1.87% | 363.6만 |
|---|
| 2026.09.01 | ₩334,561 | ₩343,037 | ₩333,542 | ₩341,843 | +2.18% | 554.1만 |
|---|
| 2026.08.31 | ₩332,938 | ₩336,344 | ₩322,383 | ₩328,512 | -1.33% | 961.8만 |
|---|
| 2026.08.28 | ₩359,949 | ₩359,949 | ₩350,869 | ₩355,201 | -1.32% | 165.1만 |
|---|
| 2026.08.27 | ₩360,472 | ₩360,780 | ₩353,618 | ₩358,956 | -0.42% | 272만 |
|---|
| 2026.08.26 | ₩356,918 | ₩363,677 | ₩354,195 | ₩361,223 | +1.21% | 163.4만 |
|---|
| 2026.08.25 | ₩360,565 | ₩362,188 | ₩352,250 | ₩354,115 | -1.79% | 199.8만 |
|---|
| 2026.08.24 | ₩362,738 | ₩364,120 | ₩350,158 | ₩353,109 | -2.65% | 243.3만 |
|---|
| 2026.08.21 | ₩370,637 | ₩371,254 | ₩363,301 | ₩364,361 | -1.69% | 192.5만 |
|---|
| 2026.08.20 | ₩377,276 | ₩382,319 | ₩364,897 | ₩366,990 | -2.73% | 223.7만 |
|---|
| 2026.08.19 | ₩393,490 | ₩393,490 | ₩379,569 | ₩380,186 | -3.38% | 264.6만 |
|---|
| 2026.08.18 | ₩384,102 | ₩393,397 | ₩380,884 | ₩392,485 | +2.18% | 178.3만 |
|---|
| 2026.08.17 | ₩387,831 | ₩390,781 | ₩385,189 | ₩387,750 | -0.02% | 185.8만 |
|---|
| 2026.08.14 | ₩378,711 | ₩388,917 | ₩377,839 | ₩387,831 | +2.41% | 192.3만 |
|---|
| 2026.08.13 | ₩378,671 | ₩380,347 | ₩370,503 | ₩379,301 | +0.17% | 245.2만 |
|---|
| 2026.08.12 | ₩382,225 | ₩383,807 | ₩377,075 | ₩377,705 | -1.18% | 171.4만 |
|---|
| 2026.08.11 | ₩382,439 | ₩385,055 | ₩376,525 | ₩377,316 | -1.34% | 137만 |
|---|
| 2026.08.10 | ₩382,225 | ₩384,746 | ₩378,872 | ₩380,495 | -0.45% | 229.3만 |
|---|
| 2026.08.07 | ₩390,875 | ₩395,234 | ₩376,713 | ₩378,041 | -3.28% | 200.1만 |
|---|
| 2026.08.06 | ₩401,001 | ₩415,753 | ₩386,959 | ₩388,555 | -3.10% | 337.7만 |
|---|
| 2026.08.05 | ₩387,925 | ₩392,793 | ₩387,549 | ₩390,835 | +0.75% | 222.7만 |
|---|
| 2026.08.04 | ₩388,931 | ₩391,063 | ₩380,468 | ₩386,517 | -0.62% | 251만 |
|---|
| 2026.08.03 | ₩381,380 | ₩384,961 | ₩375,117 | ₩384,022 | +0.69% | 150.9만 |
|---|
| 2026.07.31 | ₩377,290 | ₩382,413 | ₩372,837 | ₩378,550 | +0.33% | 228.3만 |
|---|
| 2026.07.30 | ₩369,819 | ₩373,856 | ₩362,443 | ₩371,871 | +0.55% | 200.9만 |
|---|
| 2026.07.29 | ₩382,493 | ₩383,620 | ₩365,769 | ₩365,850 | -4.35% | 247.6만 |
|---|
| 2026.07.28 | ₩386,235 | ₩387,563 | ₩377,330 | ₩383,620 | -0.68% | 285.8만 |
|---|
| 2026.07.27 | ₩392,203 | ₩396,012 | ₩379,288 | ₩386,168 | -1.54% | 263.7만 |
|---|
| 2026.07.24 | ₩385,390 | ₩392,954 | ₩384,183 | ₩387,938 | +0.66% | 211.3만 |
|---|
| 2026.07.23 | ₩376,176 | ₩387,133 | ₩373,655 | ₩385,028 | +2.35% | 248만 |
|---|
| 2026.07.22 | ₩373,856 | ₩378,255 | ₩372,140 | ₩376,458 | +0.70% | 161.1만 |
|---|
| 2026.07.21 | ₩367,794 | ₩375,170 | ₩364,455 | ₩374,178 | +1.74% | 136.5만 |
|---|
| 2026.07.20 | ₩368,277 | ₩372,153 | ₩362,550 | ₩364,763 | -0.95% | 153.3만 |
|---|
| 2026.07.17 | ₩361,236 | ₩372,555 | ₩356,408 | ₩365,367 | +1.14% | 206.2만 |
|---|
| 2026.07.16 | ₩369,927 | ₩374,446 | ₩359,104 | ₩363,704 | -1.68% | 184.4만 |
|---|
| 2026.07.15 | ₩373,722 | ₩375,492 | ₩363,784 | ₩374,500 | +0.21% | 201.1만 |
|---|
| 2026.07.14 | ₩366,681 | ₩372,099 | ₩364,508 | ₩371,201 | +1.23% | 165.3만 |
|---|
| 2026.07.13 | ₩360,981 | ₩369,471 | ₩360,700 | ₩363,824 | +0.79% | 157.1만 |
|---|
| 2026.07.10 | ₩366,735 | ₩367,553 | ₩355,416 | ₩363,248 | -0.95% | 145.8만 |
|---|
| 2026.07.09 | ₩370,262 | ₩372,193 | ₩366,051 | ₩367,164 | -0.84% | 135만 |
|---|
| 2026.07.08 | ₩363,985 | ₩367,016 | ₩360,512 | ₩364,227 | +0.07% | 172.6만 |
|---|
| 2026.07.07 | ₩369,618 | ₩371,389 | ₩359,063 | ₩369,390 | -0.06% | 228.8만 |
|---|
| 2026.07.06 | ₩366,118 | ₩376,190 | ₩365,984 | ₩372,716 | +1.80% | 238.9만 |
|---|
| 2026.07.02 | ₩364,656 | ₩372,368 | ₩358,178 | ₩362,658 | -0.55% | 229.3만 |
|---|
| 2026.07.01 | ₩363,905 | ₩366,775 | ₩357,333 | ₩358,634 | -1.45% | 275.9만 |
|---|
| 2026.06.30 | ₩364,777 | ₩367,593 | ₩354,343 | ₩360,579 | -1.15% | 365.5만 |
|---|
| 2026.06.29 | ₩360,203 | ₩364,401 | ₩354,195 | ₩360,190 | -0.00% | 527.1만 |
|---|
| 2026.06.26 | ₩360,767 | ₩363,020 | ₩346,805 | ₩360,592 | -0.05% | 1757.9만 |
|---|
| 2026.06.25 | ₩370,584 | ₩377,477 | ₩361,880 | ₩366,319 | -1.15% | 499.7만 |
|---|
| 2026.06.24 | ₩368,854 | ₩374,366 | ₩367,781 | ₩370,235 | +0.37% | 288.6만 |
|---|
| 2026.06.23 | ₩370,785 | ₩374,379 | ₩361,062 | ₩368,988 | -0.48% | 305.1만 |
|---|
| 2026.06.22 | ₩373,132 | ₩376,431 | ₩369,484 | ₩376,002 | +0.77% | 256.7만 |
|---|
| 2026.06.18 | ₩386,677 | ₩389,776 | ₩370,168 | ₩372,381 | -3.70% | 444.4만 |
|---|
| 2026.06.17 | ₩369,390 | ₩383,070 | ₩366,882 | ₩379,851 | +2.83% | 270.2만 |
|---|
| 2026.06.16 | ₩366,225 | ₩376,471 | ₩365,139 | ₩372,059 | +1.59% | 284.1만 |
|---|
| 2026.06.15 | ₩363,315 | ₩366,198 | ₩360,190 | ₩362,698 | -0.17% | 225.8만 |
|---|
| 2026.06.12 | ₩359,345 | ₩359,466 | ₩350,158 | ₩354,960 | -1.22% | 179.7만 |
|---|
| 2026.06.11 | ₩337,136 | ₩354,946 | ₩336,425 | ₩354,866 | +5.26% | 250.8만 |
|---|
| 2026.06.10 | ₩344,365 | ₩344,365 | ₩333,059 | ₩334,601 | -2.84% | 274.6만 |
|---|
| 2026.06.09 | ₩334,252 | ₩345,129 | ₩326,809 | ₩344,888 | +3.18% | 316.3만 |
|---|
| 2026.06.08 | ₩341,360 | ₩341,374 | ₩328,848 | ₩330,658 | -3.14% | 240.3만 |
|---|
| 2026.06.05 | ₩333,595 | ₩344,713 | ₩332,764 | ₩337,833 | +1.27% | 219만 |
|---|
| 2026.06.04 | ₩332,898 | ₩336,707 | ₩328,083 | ₩334,386 | +0.45% | 218.2만 |
|---|
| 2026.06.03 | ₩334,668 | ₩338,075 | ₩330,189 | ₩333,448 | -0.36% | 195.1만 |
|---|
| 2026.06.02 | ₩340,810 | ₩344,096 | ₩333,957 | ₩336,251 | -1.34% | 281.3만 |
|---|
| 2026.06.01 | ₩340,140 | ₩345,048 | ₩333,984 | ₩342,688 | +0.75% | 292.8만 |
|---|
| 2026.05.29 | ₩347,141 | ₩348,133 | ₩341,106 | ₩346,349 | -0.23% | 663.1만 |
|---|
| 2026.05.28 | ₩348,696 | ₩352,022 | ₩342,702 | ₩348,549 | -0.04% | 203.8만 |
|---|
| 2026.05.27 | ₩352,049 | ₩353,364 | ₩342,661 | ₩346,041 | -1.71% | 200만 |
|---|
| 2026.05.26 | ₩349,662 | ₩352,975 | ₩347,261 | ₩351,231 | +0.45% | 177.8만 |
|---|
| 2026.05.22 | ₩351,218 | ₩351,245 | ₩342,594 | ₩344,069 | -2.04% | 169.5만 |
|---|
| 2026.05.21 | ₩348,026 | ₩351,499 | ₩345,116 | ₩348,549 | +0.15% | 163.3만 |
|---|
| 2026.05.20 | ₩343,681 | ₩352,317 | ₩342,433 | ₩350,319 | +1.93% | 251.5만 |
|---|
| 2026.05.19 | ₩341,602 | ₩343,332 | ₩336,425 | ₩339,469 | -0.62% | 201.7만 |
|---|
| 2026.05.18 | ₩348,696 | ₩353,820 | ₩343,050 | ₩344,660 | -1.16% | 176만 |
|---|
| 2026.05.15 | ₩357,038 | ₩359,882 | ₩348,696 | ₩349,166 | -2.20% | 239.3만 |
|---|
| 2026.05.14 | ₩368,170 | ₩368,451 | ₩358,084 | ₩365,286 | -0.78% | 170.1만 |
|---|
| 2026.05.13 | ₩363,020 | ₩371,053 | ₩358,889 | ₩366,265 | +0.89% | 244.3만 |
|---|
| 2026.05.12 | ₩366,949 | ₩368,746 | ₩357,870 | ₩361,786 | -1.41% | 230.4만 |
|---|
| 2026.05.11 | ₩361,236 | ₩369,028 | ₩356,783 | ₩366,909 | +1.57% | 298만 |
|---|
| 2026.05.08 | ₩366,695 | ₩369,913 | ₩361,048 | ₩362,859 | -1.05% | 318.7만 |
|---|
| 2026.05.07 | ₩369,886 | ₩376,512 | ₩356,824 | ₩365,514 | -1.18% | 579.4만 |
|---|
| 2026.05.06 | ₩336,251 | ₩346,416 | ₩334,802 | ₩343,909 | +2.28% | 428.8만 |
|---|
| 2026.05.05 | ₩325,937 | ₩329,572 | ₩324,569 | ₩325,481 | -0.14% | 177.6만 |
|---|
| 2026.05.04 | ₩321,860 | ₩325,092 | ₩319,661 | ₩321,471 | -0.12% | 188.6만 |
|---|
| 2026.05.01 | ₩326,661 | ₩328,043 | ₩319,017 | ₩321,216 | -1.67% | 202.7만 |
|---|
| 2026.04.30 | ₩316,898 | ₩327,319 | ₩316,335 | ₩325,951 | +2.86% | 254.1만 |
|---|
| 2026.04.29 | ₩323,215 | ₩324,274 | ₩314,645 | ₩317,206 | -1.86% | 269.9만 |
|---|
| 2026.04.28 | ₩324,234 | ₩329,062 | ₩318,226 | ₩322,450 | -0.55% | 272.8만 |
|---|
| 2026.04.27 | ₩324,462 | ₩325,173 | ₩319,205 | ₩324,154 | -0.10% | 186.3만 |
|---|
| 2026.04.24 | ₩327,815 | ₩328,928 | ₩321,511 | ₩325,146 | -0.81% | 145.2만 |
|---|
| 2026.04.23 | ₩325,025 | ₩336,948 | ₩324,194 | ₩330,135 | +1.57% | 246.2만 |
|---|
| 2026.04.22 | ₩335,285 | ₩335,580 | ₩312,915 | ₩323,054 | -3.65% | 363만 |
|---|
| 2026.04.21 | ₩341,226 | ₩342,259 | ₩329,545 | ₩332,227 | -2.64% | 204만 |
|---|
| 2026.04.20 | ₩342,822 | ₩344,874 | ₩338,504 | ₩342,822 | 0.00% | 184.2만 |
|---|
| 2026.04.17 | ₩337,069 | ₩347,007 | ₩337,069 | ₩342,916 | +1.73% | 227.6만 |
|---|
| 2026.04.16 | ₩341,146 | ₩342,715 | ₩330,403 | ₩332,066 | -2.66% | 186.8만 |
|---|
| 2026.04.15 | ₩344,834 | ₩346,108 | ₩338,531 | ₩340,703 | -1.20% | 168.6만 |
|---|
| 2026.04.14 | ₩345,048 | ₩348,455 | ₩343,198 | ₩346,054 | +0.29% | 163.2만 |
|---|
| 2026.04.13 | ₩337,203 | ₩343,734 | ₩334,453 | ₩343,520 | +1.87% | 197.6만 |
|---|
| 2026.04.10 | ₩339,791 | ₩341,508 | ₩334,333 | ₩338,866 | -0.27% | 118.7만 |
|---|
| 2026.04.09 | ₩334,293 | ₩345,169 | ₩334,293 | ₩340,730 | +1.93% | 189만 |
|---|
| 2026.04.08 | ₩329,813 | ₩339,308 | ₩329,813 | ₩335,285 | +1.66% | 210.6만 |
|---|
| 2026.04.07 | ₩312,834 | ₩317,743 | ₩311,252 | ₩316,536 | +1.18% | 131.2만 |
|---|
| 2026.04.06 | ₩311,681 | ₩317,327 | ₩310,005 | ₩317,273 | +1.79% | 149.9만 |
|---|
| 2026.04.02 | ₩314,564 | ₩318,869 | ₩309,763 | ₩312,056 | -0.80% | 175.7만 |
|---|
| 2026.04.01 | ₩313,854 | ₩322,383 | ₩313,331 | ₩320,586 | +2.15% | 265.1만 |
|---|
| 2026.03.31 | ₩304,613 | ₩312,781 | ₩301,757 | ₩309,079 | +1.47% | 343.1만 |
|---|
| 2026.03.30 | ₩309,146 | ₩309,656 | ₩295,735 | ₩299,061 | -3.26% | 240.6만 |
|---|
| 2026.03.27 | ₩308,771 | ₩309,777 | ₩304,935 | ₩305,646 | -1.01% | 165.6만 |
|---|
| 2026.03.26 | ₩318,521 | ₩320,090 | ₩308,167 | ₩309,146 | -2.94% | 160.5만 |
|---|
| 2026.03.25 | ₩324,556 | ₩326,782 | ₩322,906 | ₩324,046 | -0.16% | 160.2만 |
|---|
| 2026.03.24 | ₩313,357 | ₩321,297 | ₩310,823 | ₩321,216 | +2.51% | 193.7만 |
|---|
| 2026.03.23 | ₩315,181 | ₩324,355 | ₩311,949 | ₩316,563 | +0.44% | 222.7만 |
|---|
| 2026.03.20 | ₩310,313 | ₩312,486 | ₩305,351 | ₩310,085 | -0.07% | 433.7만 |
|---|
| 2026.03.19 | ₩319,017 | ₩320,935 | ₩309,777 | ₩312,405 | -2.07% | 302.9만 |
|---|
| 2026.03.18 | ₩324,931 | ₩328,888 | ₩323,188 | ₩324,462 | -0.14% | 252.1만 |
|---|
| 2026.03.17 | ₩324,086 | ₩325,387 | ₩314,175 | ₩322,195 | -0.58% | 233만 |
|---|
| 2026.03.16 | ₩323,523 | ₩325,361 | ₩319,902 | ₩322,853 | -0.21% | 298.3만 |
|---|
| 2026.03.13 | ₩328,928 | ₩330,417 | ₩312,244 | ₩317,515 | -3.47% | 263.8만 |
|---|
| 2026.03.12 | ₩337,350 | ₩337,350 | ₩321,337 | ₩326,997 | -3.07% | 287만 |
|---|
| 2026.03.11 | ₩338,665 | ₩340,529 | ₩332,643 | ₩337,498 | -0.34% | 197만 |
|---|
| 2026.03.10 | ₩339,858 | ₩345,183 | ₩337,538 | ₩340,529 | +0.20% | 196.7만 |
|---|
| 2026.03.09 | ₩331,731 | ₩340,971 | ₩326,729 | ₩340,837 | +2.75% | 264.7만 |
|---|
| 2026.03.06 | ₩334,963 | ₩339,644 | ₩330,390 | ₩335,459 | +0.15% | 229.9만 |
|---|
| 2026.03.05 | ₩346,014 | ₩348,214 | ₩333,971 | ₩338,490 | -2.17% | 321.6만 |
|---|
| 2026.03.04 | ₩349,126 | ₩349,716 | ₩343,506 | ₩348,817 | -0.09% | 151.2만 |
|---|
| 2026.03.03 | ₩348,066 | ₩350,091 | ₩338,651 | ₩347,141 | -0.27% | 217.9만 |
|---|
| 2026.03.02 | ₩352,720 | ₩358,500 | ₩347,355 | ₩355,550 | +0.80% | 224.1만 |
|---|
| 2026.02.27 | ₩346,658 | ₩352,224 | ₩345,330 | ₩352,089 | +1.57% | 340.1만 |
|---|
| 2026.02.26 | ₩348,361 | ₩349,957 | ₩341,803 | ₩349,112 | +0.22% | 161.8만 |
|---|
| 2026.02.25 | ₩348,670 | ₩351,151 | ₩343,090 | ₩348,214 | -0.13% | 192.4만 |
|---|
| 2026.02.24 | ₩344,002 | ₩350,963 | ₩339,510 | ₩349,970 | +1.73% | 159.3만 |
|---|
| 2026.02.23 | ₩343,439 | ₩346,685 | ₩342,353 | ₩344,727 | +0.37% | 218.4만 |
|---|
| 2026.02.20 | ₩338,142 | ₩347,127 | ₩337,149 | ₩346,148 | +2.37% | 313.6만 |
|---|
| 2026.02.19 | ₩330,953 | ₩337,538 | ₩328,579 | ₩337,028 | +1.84% | 243.6만 |
|---|
| 2026.02.18 | ₩340,690 | ₩341,025 | ₩331,396 | ₩334,413 | -1.84% | 318.7만 |
|---|
| 2026.02.17 | ₩331,516 | ₩341,414 | ₩329,947 | ₩338,705 | +2.17% | 335.8만 |
|---|
| 2026.02.13 | ₩333,716 | ₩343,198 | ₩330,859 | ₩335,567 | +0.55% | 342.4만 |
|---|
| 2026.02.12 | ₩316,254 | ₩344,271 | ₩316,227 | ₩328,298 | +3.81% | 521.1만 |
|---|
| 2026.02.11 | ₩307,564 | ₩313,290 | ₩304,439 | ₩309,602 | +0.66% | 438.1만 |
|---|
| 2026.02.10 | ₩302,695 | ₩305,123 | ₩300,469 | ₩301,046 | -0.54% | 250.4만 |
|---|
| 2026.02.09 | ₩298,377 | ₩303,259 | ₩295,560 | ₩301,958 | +1.20% | 305.4만 |
|---|
| 2026.02.06 | ₩286,964 | ₩300,013 | ₩286,964 | ₩299,289 | +4.29% | 290.5만 |
|---|
| 2026.02.05 | ₩277,670 | ₩285,167 | ₩276,583 | ₩281,143 | +1.25% | 232.3만 |
|---|
| 2026.02.04 | ₩285,716 | ₩287,004 | ₩274,733 | ₩279,775 | -2.08% | 369.2만 |
|---|
| 2026.02.03 | ₩282,806 | ₩287,420 | ₩281,827 | ₩286,320 | +1.24% | 348.9만 |
|---|
| 2026.02.02 | ₩277,361 | ₩280,566 | ₩274,330 | ₩277,898 | +0.19% | 236만 |
|---|
| 2026.01.30 | ₩278,662 | ₩284,322 | ₩278,662 | ₩279,064 | +0.14% | 429.3만 |
|---|
| 2026.01.29 | ₩284,000 | ₩286,454 | ₩279,145 | ₩280,204 | -1.34% | 323.6만 |
|---|
| 2026.01.28 | ₩287,433 | ₩288,546 | ₩279,359 | ₩282,766 | -1.62% | 392.5만 |
|---|
| 2026.01.27 | ₩290,558 | ₩293,012 | ₩287,326 | ₩289,056 | -0.52% | 262.6만 |
|---|
| 2026.01.26 | ₩287,594 | ₩292,395 | ₩286,923 | ₩288,868 | +0.44% | 279.9만 |
|---|
| 2026.01.23 | ₩292,114 | ₩293,710 | ₩286,736 | ₩288,198 | -1.34% | 349.3만 |
|---|
| 2026.01.22 | ₩300,871 | ₩303,098 | ₩289,847 | ₩291,966 | -2.96% | 386.3만 |
|---|
| 2026.01.21 | ₩297,666 | ₩304,090 | ₩295,735 | ₩301,757 | +1.37% | 228.9만 |
|---|
| 2026.01.20 | ₩299,128 | ₩303,929 | ₩292,167 | ₩295,534 | -1.20% | 248.9만 |
|---|
| 2026.01.16 | ₩301,073 | ₩302,829 | ₩299,141 | ₩301,609 | +0.18% | 167.2만 |
|---|
| 2026.01.15 | ₩298,350 | ₩304,264 | ₩298,350 | ₩300,764 | +0.81% | 210만 |
|---|
| 2026.01.14 | ₩294,112 | ₩297,411 | ₩289,525 | ₩295,386 | +0.43% | 214.3만 |
|---|
| 2026.01.13 | ₩296,848 | ₩299,892 | ₩293,817 | ₩294,568 | -0.77% | 248.8만 |
|---|
| 2026.01.12 | ₩292,583 | ₩296,982 | ₩290,478 | ₩295,252 | +0.91% | 207.6만 |
|---|
| 2026.01.09 | ₩284,362 | ₩294,233 | ₩284,362 | ₩292,731 | +2.94% | 234.4만 |
|---|
| 2026.01.08 | ₩288,989 | ₩291,027 | ₩276,114 | ₩281,666 | -2.53% | 324.1만 |
|---|
| 2026.01.07 | ₩288,935 | ₩290,156 | ₩282,592 | ₩282,846 | -2.11% | 212.8만 |
|---|
| 2026.01.06 | ₩286,454 | ₩290,196 | ₩283,289 | ₩287,929 | +0.52% | 245.1만 |
|---|
| 2026.01.05 | ₩284,469 | ₩289,136 | ₩280,486 | ₩285,556 | +0.38% | 273.7만 |
|---|
| 2026.01.02 | ₩275,591 | ₩283,960 | ₩273,794 | ₩283,933 | +3.03% | 167.3만 |
|---|
| 2025.12.31 | ₩279,011 | ₩279,413 | ₩274,706 | ₩274,961 | -1.45% | 121.2만 |
|---|
| 2025.12.30 | ₩280,687 | ₩280,942 | ₩277,790 | ₩278,702 | -0.71% | 104.3만 |
|---|
| 2025.12.29 | ₩282,310 | ₩283,463 | ₩280,137 | ₩280,955 | -0.48% | 176.1만 |
|---|
| 2025.12.26 | ₩283,745 | ₩285,019 | ₩281,666 | ₩283,276 | -0.17% | 95.4만 |
|---|
| 2025.12.24 | ₩282,431 | ₩284,939 | ₩281,291 | ₩284,550 | +0.75% | 83.6만 |
|---|
| 2025.12.23 | ₩279,011 | ₩282,216 | ₩278,823 | ₩281,063 | +0.74% | 147.9만 |
|---|
| 2025.12.22 | ₩274,934 | ₩280,620 | ₩270,132 | ₩279,185 | +1.55% | 192만 |
|---|
| 2025.12.19 | ₩266,847 | ₩273,324 | ₩266,216 | ₩272,909 | +2.27% | 346.3만 |
|---|
| 2025.12.18 | ₩259,779 | ₩268,308 | ₩259,618 | ₩265,546 | +2.22% | 290만 |
|---|
| 2025.12.17 | ₩261,791 | ₩265,425 | ₩256,225 | ₩256,413 | -2.05% | 264.5만 |
|---|
| 2025.12.16 | ₩261,080 | ₩263,158 | ₩258,183 | ₩261,764 | +0.26% | 301.8만 |
|---|
| 2025.12.15 | ₩265,814 | ₩269,851 | ₩262,515 | ₩264,526 | -0.48% | 223.2만 |
|---|
| 2025.12.12 | ₩265,787 | ₩270,454 | ₩262,461 | ₩265,961 | +0.07% | 246.6만 |
|---|
| 2025.12.11 | ₩257,029 | ₩263,199 | ₩253,730 | ₩262,716 | +2.21% | 197.1만 |
|---|
| 2025.12.10 | ₩257,459 | ₩260,677 | ₩255,246 | ₩258,022 | +0.22% | 229.6만 |
|---|
| 2025.12.09 | ₩259,645 | ₩261,589 | ₩256,493 | ₩256,641 | -1.16% | 223.5만 |
|---|
| 2025.12.08 | ₩257,083 | ₩261,107 | ₩255,903 | ₩259,698 | +1.02% | 266.2만 |
|---|
| 2025.12.05 | ₩264,205 | ₩264,419 | ₩253,247 | ₩256,131 | -3.06% | 275.4만 |
|---|
| 2025.12.04 | ₩260,114 | ₩265,210 | ₩259,108 | ₩263,226 | +1.20% | 197.7만 |
|---|
| 2025.12.03 | ₩263,735 | ₩264,044 | ₩257,566 | ₩260,570 | -1.20% | 185.1만 |
|---|
| 2025.12.02 | ₩269,113 | ₩269,864 | ₩261,482 | ₩263,212 | -2.19% | 255.2만 |
|---|
| 2025.12.01 | ₩272,251 | ₩273,016 | ₩266,216 | ₩266,538 | -2.10% | 183.3만 |
|---|
| 2025.11.28 | ₩276,476 | ₩278,649 | ₩271,822 | ₩274,384 | -0.76% | 68.9만 |
|---|
| 2025.11.26 | ₩273,861 | ₩278,206 | ₩273,861 | ₩274,437 | +0.21% | 196.8만 |
|---|
| 2025.11.25 | ₩270,870 | ₩274,129 | ₩266,525 | ₩273,163 | +0.85% | 303.6만 |
|---|
| 2025.11.24 | ₩265,023 | ₩269,797 | ₩264,178 | ₩268,389 | +1.27% | 308.6만 |
|---|
| 2025.11.21 | ₩264,205 | ₩266,417 | ₩258,518 | ₩264,580 | +0.14% | 292.8만 |
|---|
| 2025.11.20 | ₩277,240 | ₩278,756 | ₩264,969 | ₩265,438 | -4.26% | 248.7만 |
|---|
| 2025.11.19 | ₩269,864 | ₩275,403 | ₩269,113 | ₩270,991 | +0.42% | 215.2만 |
|---|
| 2025.11.18 | ₩269,314 | ₩271,393 | ₩263,722 | ₩269,864 | +0.20% | 203.5만 |
|---|
| 2025.11.17 | ₩273,552 | ₩274,531 | ₩266,887 | ₩268,604 | -1.81% | 146.9만 |
|---|
| 2025.11.14 | ₩268,228 | ₩274,934 | ₩264,205 | ₩272,640 | +1.64% | 157.4만 |
|---|
| 2025.11.13 | ₩276,087 | ₩276,087 | ₩268,577 | ₩269,971 | -2.22% | 300.6만 |
|---|
| 2025.11.12 | ₩279,722 | ₩282,069 | ₩274,598 | ₩275,028 | -1.68% | 214.5만 |
|---|
| 2025.11.11 | ₩279,319 | ₩281,586 | ₩274,665 | ₩280,164 | +0.30% | 143.5만 |
|---|
| 2025.11.10 | ₩280,070 | ₩284,027 | ₩277,442 | ₩281,291 | +0.44% | 141.4만 |
|---|
| 2025.11.07 | ₩274,518 | ₩278,152 | ₩269,998 | ₩277,160 | +0.96% | 228.2만 |
|---|
| 2025.11.06 | ₩276,436 | ₩279,279 | ₩274,491 | ₩275,899 | -0.19% | 193.6만 |
|---|
| 2025.11.05 | ₩272,292 | ₩278,206 | ₩272,292 | ₩276,691 | +1.62% | 140.6만 |
|---|
| 2025.11.04 | ₩272,345 | ₩275,658 | ₩269,019 | ₩274,961 | +0.96% | 191.8만 |
|---|
| 2025.11.03 | ₩279,091 | ₩282,310 | ₩276,999 | ₩277,267 | -0.65% | 313.4만 |
|---|
| 2025.10.31 | ₩272,077 | ₩281,371 | ₩272,077 | ₩276,208 | +1.52% | 340.2만 |
|---|
| 2025.10.30 | ₩269,730 | ₩284,255 | ₩268,228 | ₩270,602 | +0.32% | 398.3만 |
|---|
| 2025.10.29 | ₩269,663 | ₩275,135 | ₩267,772 | ₩272,895 | +1.20% | 251.7만 |
|---|
| 2025.10.28 | ₩272,251 | ₩275,323 | ₩269,368 | ₩269,623 | -0.97% | 250만 |
|---|
| 2025.10.27 | ₩269,797 | ₩272,037 | ₩268,228 | ₩270,696 | +0.33% | 166.6만 |
|---|
| 2025.10.24 | ₩270,508 | ₩271,581 | ₩265,881 | ₩266,230 | -1.58% | 214.2만 |
|---|
| 2025.10.23 | ₩256,976 | ₩268,496 | ₩256,828 | ₩268,362 | +4.43% | 230.1만 |
|---|
| 2025.10.22 | ₩265,264 | ₩268,228 | ₩253,288 | ₩256,466 | -3.32% | 225.1만 |
|---|
| 2025.10.21 | ₩259,162 | ₩265,331 | ₩258,947 | ₩264,446 | +2.04% | 202.3만 |
|---|
| 2025.10.20 | ₩257,003 | ₩259,511 | ₩255,608 | ₩258,196 | +0.46% | 104.5만 |
|---|
| 2025.10.17 | ₩254,602 | ₩256,627 | ₩251,410 | ₩254,387 | -0.08% | 152.3만 |
|---|
| 2025.10.16 | ₩258,813 | ₩260,785 | ₩255,326 | ₩257,070 | -0.67% | 135.2만 |
|---|
| 2025.10.15 | ₩260,825 | ₩262,957 | ₩253,516 | ₩257,861 | -1.14% | 121.3만 |
|---|
| 2025.10.14 | ₩252,134 | ₩261,455 | ₩250,632 | ₩258,880 | +2.68% | 188.5만 |
|---|
| 2025.10.13 | ₩249,559 | ₩255,876 | ₩249,224 | ₩254,803 | +2.10% | 167.2만 |
|---|
| 2025.10.10 | ₩253,140 | ₩255,004 | ₩246,542 | ₩246,890 | -2.47% | 172.6만 |
|---|