시장 데이터를 불러오는 중
전체 종목
허드베이 미네랄 과거 주가
Hudbay Minerals Inc. Ordinary Shares (Canada) · HBM · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hudbay Minerals Inc. Ordinary Shares (Canada) · HBM · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,908 | ₩35,457 | ₩34,733 | ₩35,001 | +0.27% | 491.9만 |
| 2026.10.08 | ₩34,197 | ₩34,613 | ₩33,340 | ₩34,023 | -0.51% | 464.2만 |
| 2026.10.07 | ₩34,841 | ₩35,068 | ₩34,439 | ₩34,666 | -0.50% | 486.3만 |
| 2026.10.06 | ₩36,971 | ₩37,266 | ₩35,511 | ₩36,114 | -2.32% | 507.1만 |
| 2026.10.05 | ₩36,663 | ₩36,971 | ₩35,819 | ₩36,529 | -0.37% | 507.9만 |
| 2026.10.02 | ₩35,685 | ₩37,025 | ₩35,671 | ₩36,449 | +2.14% | 350.6만 |
| 2026.10.01 | ₩35,350 | ₩35,645 | ₩34,412 | ₩35,082 | -0.76% | 415.3만 |
| 2026.09.30 | ₩36,475 | ₩37,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,752 |
| -1.98% |
| 561만 |
| 2026.09.29 | ₩36,167 | ₩36,609 | ₩35,779 | ₩36,194 | +0.07% | 402.2만 |
|---|
| 2026.09.28 | ₩34,063 | ₩36,355 | ₩33,836 | ₩36,006 | +5.70% | 652.9만 |
|---|
| 2026.09.25 | ₩35,511 | ₩35,859 | ₩34,975 | ₩35,685 | +0.49% | 257.7만 |
|---|
| 2026.09.24 | ₩35,202 | ₩35,645 | ₩34,881 | ₩35,484 | +0.80% | 341만 |
|---|
| 2026.09.23 | ₩35,953 | ₩36,395 | ₩35,122 | ₩35,899 | -0.15% | 425.6만 |
|---|
| 2026.09.22 | ₩36,020 | ₩37,413 | ₩35,832 | ₩37,172 | +3.20% | 583.5만 |
|---|
| 2026.09.21 | ₩36,663 | ₩36,663 | ₩34,841 | ₩35,712 | -2.60% | 502.6만 |
|---|
| 2026.09.18 | ₩35,712 | ₩36,127 | ₩35,015 | ₩36,047 | +0.94% | 721.9만 |
|---|
| 2026.09.17 | ₩34,800 | ₩35,671 | ₩34,787 | ₩35,430 | +1.81% | 253.2만 |
|---|
| 2026.09.16 | ₩34,908 | ₩34,908 | ₩33,152 | ₩33,849 | -3.03% | 352.8만 |
|---|
| 2026.09.15 | ₩34,492 | ₩34,492 | ₩33,299 | ₩33,822 | -1.94% | 458.3만 |
|---|
| 2026.09.14 | ₩33,702 | ₩34,666 | ₩33,018 | ₩34,345 | +1.91% | 302.7만 |
|---|
| 2026.09.11 | ₩36,167 | ₩36,341 | ₩35,336 | ₩35,537 | -1.74% | 312.7만 |
|---|
| 2026.09.10 | ₩35,631 | ₩36,194 | ₩34,988 | ₩35,712 | +0.23% | 435.7만 |
|---|
| 2026.09.09 | ₩39,504 | ₩39,825 | ₩37,856 | ₩38,619 | -2.24% | 342.8만 |
|---|
| 2026.09.08 | ₩38,338 | ₩39,665 | ₩38,191 | ₩38,861 | +1.36% | 420만 |
|---|
| 2026.09.04 | ₩36,368 | ₩37,494 | ₩36,315 | ₩36,757 | +1.07% | 207.5만 |
|---|
| 2026.09.03 | ₩37,708 | ₩37,882 | ₩36,650 | ₩37,105 | -1.60% | 309.3만 |
|---|
| 2026.09.02 | ₩36,958 | ₩37,574 | ₩36,127 | ₩36,609 | -0.94% | 298.3만 |
|---|
| 2026.09.01 | ₩36,985 | ₩37,668 | ₩36,114 | ₩36,207 | -2.10% | 419.8만 |
|---|
| 2026.08.31 | ₩40,147 | ₩40,147 | ₩38,083 | ₩38,405 | -4.34% | 270.6만 |
|---|
| 2026.08.28 | ₩40,964 | ₩40,964 | ₩38,780 | ₩39,249 | -4.19% | 497만 |
|---|
| 2026.08.27 | ₩39,906 | ₩40,938 | ₩39,906 | ₩40,683 | +1.95% | 334.2만 |
|---|
| 2026.08.26 | ₩40,201 | ₩41,045 | ₩40,000 | ₩40,187 | -0.03% | 384.7만 |
|---|
| 2026.08.25 | ₩39,062 | ₩41,299 | ₩38,995 | ₩41,259 | +5.63% | 314.9만 |
|---|
| 2026.08.24 | ₩40,830 | ₩40,991 | ₩38,968 | ₩39,665 | -2.86% | 575.6만 |
|---|
| 2026.08.21 | ₩38,660 | ₩40,348 | ₩38,660 | ₩40,281 | +4.19% | 577.8만 |
|---|
| 2026.08.20 | ₩35,913 | ₩37,775 | ₩35,886 | ₩37,722 | +5.04% | 384.2만 |
|---|
| 2026.08.19 | ₩37,092 | ₩37,775 | ₩36,382 | ₩36,810 | -0.76% | 526.5만 |
|---|
| 2026.08.18 | ₩35,671 | ₩36,368 | ₩34,921 | ₩35,390 | -0.79% | 277.4만 |
|---|
| 2026.08.17 | ₩36,301 | ₩36,944 | ₩35,980 | ₩36,770 | +1.29% | 277.6만 |
|---|
| 2026.08.14 | ₩35,685 | ₩36,583 | ₩35,551 | ₩35,765 | +0.23% | 346.5만 |
|---|
| 2026.08.13 | ₩36,489 | ₩36,596 | ₩35,296 | ₩35,470 | -2.79% | 694.3만 |
|---|
| 2026.08.12 | ₩38,298 | ₩38,351 | ₩37,172 | ₩37,346 | -2.48% | 720.5만 |
|---|
| 2026.08.11 | ₩37,775 | ₩37,896 | ₩36,475 | ₩37,078 | -1.84% | 868.1만 |
|---|
| 2026.08.10 | ₩36,864 | ₩37,534 | ₩36,502 | ₩37,400 | +1.45% | 402.1만 |
|---|
| 2026.08.07 | ₩36,006 | ₩37,025 | ₩35,872 | ₩36,998 | +2.75% | 489.1만 |
|---|
| 2026.08.06 | ₩34,707 | ₩35,819 | ₩34,171 | ₩35,256 | +1.58% | 487.9만 |
|---|
| 2026.08.05 | ₩33,970 | ₩35,176 | ₩33,970 | ₩34,707 | +2.17% | 412.2만 |
|---|
| 2026.08.04 | ₩32,964 | ₩33,795 | ₩32,522 | ₩33,192 | +0.69% | 543.9만 |
|---|
| 2026.08.03 | ₩30,164 | ₩31,450 | ₩29,762 | ₩31,356 | +3.95% | 197.3만 |
|---|
| 2026.07.31 | ₩29,896 | ₩30,901 | ₩29,695 | ₩30,485 | +1.97% | 399만 |
|---|
| 2026.07.30 | ₩31,504 | ₩31,504 | ₩29,789 | ₩30,485 | -3.23% | 925.9만 |
|---|
| 2026.07.29 | ₩28,114 | ₩30,807 | ₩27,685 | ₩29,454 | +4.77% | 903.4만 |
|---|
| 2026.07.28 | ₩29,078 | ₩29,440 | ₩28,033 | ₩29,186 | +0.37% | 631.7만 |
|---|
| 2026.07.27 | ₩30,378 | ₩30,378 | ₩28,824 | ₩30,057 | -1.06% | 294.9만 |
|---|
| 2026.07.24 | ₩30,392 | ₩30,660 | ₩29,695 | ₩29,949 | -1.46% | 369.7만 |
|---|
| 2026.07.23 | ₩30,593 | ₩30,995 | ₩29,815 | ₩30,325 | -0.88% | 444.6만 |
|---|
| 2026.07.22 | ₩31,437 | ₩31,799 | ₩30,834 | ₩31,557 | +0.38% | 447만 |
|---|
| 2026.07.21 | ₩29,078 | ₩31,383 | ₩29,078 | ₩30,820 | +5.99% | 918.2만 |
|---|
| 2026.07.20 | ₩27,256 | ₩28,127 | ₩27,256 | ₩27,926 | +2.46% | 341.5만 |
|---|
| 2026.07.17 | ₩27,068 | ₩27,939 | ₩26,532 | ₩27,283 | +0.79% | 345.7만 |
|---|
| 2026.07.16 | ₩28,529 | ₩28,730 | ₩27,497 | ₩27,899 | -2.21% | 356.8만 |
|---|
| 2026.07.15 | ₩30,365 | ₩30,606 | ₩28,864 | ₩29,454 | -3.00% | 372.7만 |
|---|
| 2026.07.14 | ₩29,775 | ₩30,539 | ₩29,748 | ₩30,150 | +1.26% | 596.3만 |
|---|
| 2026.07.13 | ₩28,422 | ₩28,985 | ₩27,685 | ₩27,966 | -1.60% | 497.7만 |
|---|
| 2026.07.10 | ₩28,650 | ₩29,092 | ₩28,261 | ₩28,998 | +1.22% | 304.3만 |
|---|
| 2026.07.09 | ₩28,529 | ₩28,944 | ₩28,167 | ₩28,918 | +1.36% | 457.8만 |
|---|
| 2026.07.08 | ₩28,006 | ₩28,489 | ₩26,398 | ₩27,591 | -1.48% | 486.1만 |
|---|
| 2026.07.07 | ₩30,405 | ₩30,606 | ₩28,596 | ₩28,877 | -5.02% | 568.7만 |
|---|
| 2026.07.06 | ₩31,222 | ₩31,370 | ₩30,338 | ₩31,276 | +0.17% | 379.3만 |
|---|
| 2026.07.02 | ₩31,316 | ₩32,120 | ₩29,869 | ₩30,271 | -3.34% | 512.1만 |
|---|
| 2026.07.01 | ₩30,740 | ₩31,316 | ₩30,191 | ₩30,271 | -1.53% | 346.5만 |
|---|
| 2026.06.30 | ₩32,160 | ₩32,174 | ₩31,129 | ₩31,638 | -1.62% | 387.9만 |
|---|
| 2026.06.29 | ₩31,008 | ₩31,946 | ₩30,204 | ₩31,732 | +2.33% | 689.9만 |
|---|
| 2026.06.26 | ₩31,169 | ₩32,134 | ₩30,928 | ₩31,222 | +0.17% | 618.7만 |
|---|
| 2026.06.25 | ₩31,879 | ₩32,227 | ₩30,901 | ₩31,531 | -1.09% | 513.8만 |
|---|
| 2026.06.24 | ₩32,750 | ₩32,750 | ₩30,177 | ₩30,807 | -5.93% | 794.6만 |
|---|
| 2026.06.23 | ₩34,934 | ₩34,934 | ₩33,420 | ₩33,983 | -2.72% | 576만 |
|---|
| 2026.06.22 | ₩36,623 | ₩37,427 | ₩36,047 | ₩37,400 | +2.12% | 370.5만 |
|---|
| 2026.06.18 | ₩38,191 | ₩38,392 | ₩36,489 | ₩36,971 | -3.19% | 365.4만 |
|---|
| 2026.06.17 | ₩39,517 | ₩40,134 | ₩37,655 | ₩37,748 | -4.48% | 531.9만 |
|---|
| 2026.06.16 | ₩38,619 | ₩39,397 | ₩38,150 | ₩38,995 | +0.97% | 358.4만 |
|---|
| 2026.06.15 | ₩39,008 | ₩40,227 | ₩38,217 | ₩38,526 | -1.24% | 680.6만 |
|---|
| 2026.06.12 | ₩35,913 | ₩37,668 | ₩35,671 | ₩37,279 | +3.81% | 640만 |
|---|
| 2026.06.11 | ₩33,943 | ₩35,738 | ₩33,232 | ₩35,698 | +5.17% | 597.7만 |
|---|
| 2026.06.10 | ₩33,460 | ₩34,479 | ₩33,005 | ₩33,072 | -1.16% | 855.9만 |
|---|
| 2026.06.09 | ₩35,738 | ₩35,899 | ₩32,335 | ₩34,291 | -4.05% | 706.1만 |
|---|
| 2026.06.08 | ₩35,363 | ₩35,618 | ₩34,666 | ₩34,988 | -1.06% | 463.5만 |
|---|
| 2026.06.05 | ₩38,003 | ₩38,418 | ₩34,305 | ₩34,385 | -9.52% | 1024.6만 |
|---|
| 2026.06.04 | ₩40,040 | ₩40,737 | ₩39,678 | ₩40,361 | +0.80% | 490.3만 |
|---|
| 2026.06.03 | ₩42,197 | ₩42,197 | ₩40,335 | ₩40,643 | -3.68% | 607.4만 |
|---|
| 2026.06.02 | ₩41,621 | ₩43,082 | ₩41,165 | ₩42,706 | +2.61% | 689.1만 |
|---|
| 2026.06.01 | ₩39,129 | ₩41,407 | ₩38,552 | ₩40,991 | +4.76% | 890.1만 |
|---|
| 2026.05.29 | ₩37,695 | ₩39,222 | ₩37,186 | ₩39,075 | +3.66% | 532만 |
|---|
| 2026.05.28 | ₩35,229 | ₩38,392 | ₩35,082 | ₩37,829 | +7.38% | 890.7만 |
|---|
| 2026.05.27 | ₩34,707 | ₩36,167 | ₩34,546 | ₩35,631 | +2.66% | 732.2만 |
|---|
| 2026.05.26 | ₩34,841 | ₩35,645 | ₩34,184 | ₩35,578 | +2.12% | 595.8만 |
|---|
| 2026.05.22 | ₩33,501 | ₩33,675 | ₩32,241 | ₩32,683 | -2.44% | 315.9만 |
|---|
| 2026.05.21 | ₩32,107 | ₩33,809 | ₩31,933 | ₩33,152 | +3.26% | 412.5만 |
|---|
| 2026.05.20 | ₩32,643 | ₩33,152 | ₩31,892 | ₩32,817 | +0.53% | 522.9만 |
|---|
| 2026.05.19 | ₩32,093 | ₩32,549 | ₩31,021 | ₩32,107 | +0.04% | 476.7만 |
|---|
| 2026.05.18 | ₩33,702 | ₩33,876 | ₩32,201 | ₩32,509 | -3.54% | 379.3만 |
|---|
| 2026.05.15 | ₩34,506 | ₩34,559 | ₩33,152 | ₩33,434 | -3.11% | 659.9만 |
|---|
| 2026.05.14 | ₩36,985 | ₩36,998 | ₩35,725 | ₩36,569 | -1.12% | 570.1만 |
|---|
| 2026.05.13 | ₩36,730 | ₩38,083 | ₩36,207 | ₩37,172 | +1.20% | 919.6만 |
|---|
| 2026.05.12 | ₩33,702 | ₩36,556 | ₩33,407 | ₩36,341 | +7.83% | 1019.9만 |
|---|
| 2026.05.11 | ₩34,090 | ₩35,310 | ₩33,929 | ₩34,171 | +0.24% | 479.7만 |
|---|
| 2026.05.08 | ₩33,031 | ₩33,755 | ₩32,656 | ₩33,527 | +1.50% | 389만 |
|---|
| 2026.05.07 | ₩32,871 | ₩33,353 | ₩31,825 | ₩31,959 | -2.77% | 472.5만 |
|---|
| 2026.05.06 | ₩31,839 | ₩33,085 | ₩31,624 | ₩32,160 | +1.01% | 512.8만 |
|---|
| 2026.05.05 | ₩30,351 | ₩30,727 | ₩29,775 | ₩29,949 | -1.32% | 808.8만 |
|---|
| 2026.05.04 | ₩29,882 | ₩30,566 | ₩29,132 | ₩29,172 | -2.38% | 542.8만 |
|---|
| 2026.05.01 | ₩32,134 | ₩32,536 | ₩30,552 | ₩30,552 | -4.92% | 610만 |
|---|
| 2026.04.30 | ₩31,129 | ₩31,477 | ₩30,177 | ₩30,968 | -0.52% | 452.3만 |
|---|
| 2026.04.29 | ₩30,619 | ₩30,673 | ₩29,762 | ₩30,097 | -1.71% | 397.3만 |
|---|
| 2026.04.28 | ₩31,892 | ₩32,053 | ₩30,258 | ₩30,794 | -3.45% | 454.5만 |
|---|
| 2026.04.27 | ₩32,696 | ₩32,951 | ₩31,959 | ₩32,710 | +0.04% | 353.2만 |
|---|
| 2026.04.24 | ₩32,589 | ₩32,643 | ₩31,852 | ₩32,629 | +0.12% | 401.1만 |
|---|
| 2026.04.23 | ₩32,442 | ₩33,836 | ₩31,115 | ₩32,187 | -0.78% | 603.1만 |
|---|
| 2026.04.22 | ₩32,964 | ₩33,192 | ₩32,321 | ₩33,085 | +0.37% | 440.1만 |
|---|
| 2026.04.21 | ₩34,144 | ₩34,291 | ₩31,799 | ₩31,959 | -6.40% | 710만 |
|---|
| 2026.04.20 | ₩33,916 | ₩34,867 | ₩33,675 | ₩34,398 | +1.42% | 508.7만 |
|---|
| 2026.04.17 | ₩34,452 | ₩35,377 | ₩33,903 | ₩34,680 | +0.66% | 575.2만 |
|---|
| 2026.04.16 | ₩33,434 | ₩33,809 | ₩32,938 | ₩33,393 | -0.12% | 310.9만 |
|---|
| 2026.04.15 | ₩33,541 | ₩34,211 | ₩32,951 | ₩33,340 | -0.60% | 427.8만 |
|---|
| 2026.04.14 | ₩33,501 | ₩34,077 | ₩33,219 | ₩33,795 | +0.88% | 429.5만 |
|---|
| 2026.04.13 | ₩32,013 | ₩32,991 | ₩31,665 | ₩32,710 | +2.18% | 366.7만 |
|---|
| 2026.04.10 | ₩32,147 | ₩32,723 | ₩32,026 | ₩32,603 | +1.42% | 416.3만 |
|---|
| 2026.04.09 | ₩31,571 | ₩32,348 | ₩31,008 | ₩31,450 | -0.38% | 463만 |
|---|
| 2026.04.08 | ₩31,852 | ₩32,710 | ₩31,356 | ₩31,866 | +0.04% | 760.6만 |
|---|
| 2026.04.07 | ₩29,132 | ₩29,320 | ₩28,315 | ₩29,266 | +0.46% | 570.8만 |
|---|
| 2026.04.06 | ₩28,985 | ₩29,400 | ₩28,596 | ₩29,132 | +0.51% | 398만 |
|---|
| 2026.04.02 | ₩27,578 | ₩29,132 | ₩27,578 | ₩28,998 | +5.15% | 574.1만 |
|---|
| 2026.04.01 | ₩29,038 | ₩29,829 | ₩28,609 | ₩29,480 | +1.52% | 692.8만 |
|---|
| 2026.03.31 | ₩26,264 | ₩28,234 | ₩26,211 | ₩28,006 | +6.63% | 695.2만 |
|---|
| 2026.03.30 | ₩26,800 | ₩26,854 | ₩25,219 | ₩25,527 | -4.75% | 479.4만 |
|---|
| 2026.03.27 | ₩25,112 | ₩26,358 | ₩24,924 | ₩26,104 | +3.95% | 552.6만 |
|---|
| 2026.03.26 | ₩26,171 | ₩26,532 | ₩25,152 | ₩25,219 | -3.64% | 508.7만 |
|---|
| 2026.03.25 | ₩26,774 | ₩27,296 | ₩26,331 | ₩26,827 | +0.20% | 636.3만 |
|---|
| 2026.03.24 | ₩24,482 | ₩25,487 | ₩24,214 | ₩25,393 | +3.72% | 517.1만 |
|---|
| 2026.03.23 | ₩24,764 | ₩25,541 | ₩24,482 | ₩25,259 | +2.00% | 647.4만 |
|---|
| 2026.03.20 | ₩24,549 | ₩25,152 | ₩23,852 | ₩24,228 | -1.31% | 556만 |
|---|
| 2026.03.19 | ₩25,313 | ₩25,326 | ₩23,450 | ₩24,991 | -1.27% | 1089.8만 |
|---|
| 2026.03.18 | ₩27,738 | ₩27,819 | ₩26,519 | ₩26,640 | -3.96% | 598.3만 |
|---|
| 2026.03.17 | ₩28,449 | ₩28,663 | ₩27,966 | ₩28,422 | -0.09% | 288.8만 |
|---|
| 2026.03.16 | ₩28,422 | ₩28,623 | ₩27,537 | ₩28,328 | -0.33% | 478.9만 |
|---|
| 2026.03.13 | ₩29,253 | ₩29,253 | ₩27,578 | ₩27,779 | -5.04% | 581.6만 |
|---|
| 2026.03.12 | ₩30,043 | ₩30,043 | ₩28,985 | ₩29,279 | -2.54% | 341.9만 |
|---|
| 2026.03.11 | ₩30,311 | ₩30,727 | ₩29,561 | ₩30,164 | -0.49% | 402만 |
|---|
| 2026.03.10 | ₩30,753 | ₩31,383 | ₩30,311 | ₩30,861 | +0.35% | 482.8만 |
|---|
| 2026.03.09 | ₩28,690 | ₩30,217 | ₩27,497 | ₩30,150 | +5.09% | 730.3만 |
|---|
| 2026.03.06 | ₩30,070 | ₩30,633 | ₩29,333 | ₩29,869 | -0.67% | 377.3만 |
|---|
| 2026.03.05 | ₩32,160 | ₩32,603 | ₩30,284 | ₩30,874 | -4.00% | 699.4만 |
|---|
| 2026.03.04 | ₩34,412 | ₩34,412 | ₩33,139 | ₩33,232 | -3.43% | 443.8만 |
|---|
| 2026.03.03 | ₩33,554 | ₩33,956 | ₩31,705 | ₩33,420 | -0.40% | 587.4만 |
|---|
| 2026.03.02 | ₩36,824 | ₩37,092 | ₩34,680 | ₩35,832 | -2.69% | 1203.4만 |
|---|
| 2026.02.27 | ₩37,574 | ₩38,231 | ₩37,132 | ₩37,963 | +1.03% | 1156.6만 |
|---|
| 2026.02.26 | ₩36,663 | ₩37,641 | ₩36,261 | ₩37,561 | +2.45% | 663.5만 |
|---|
| 2026.02.25 | ₩37,869 | ₩38,124 | ₩37,038 | ₩37,132 | -1.95% | 596.9만 |
|---|
| 2026.02.24 | ₩34,372 | ₩37,373 | ₩34,264 | ₩37,253 | +8.38% | 573만 |
|---|
| 2026.02.23 | ₩33,299 | ₩35,269 | ₩33,018 | ₩34,921 | +4.87% | 732.3만 |
|---|
| 2026.02.20 | ₩31,825 | ₩33,581 | ₩31,102 | ₩33,474 | +5.18% | 1016.3만 |
|---|
| 2026.02.19 | ₩32,562 | ₩33,581 | ₩32,201 | ₩33,152 | +1.81% | 714.5만 |
|---|
| 2026.02.18 | ₩34,331 | ₩34,519 | ₩32,696 | ₩33,407 | -2.69% | 693.1만 |
|---|
| 2026.02.17 | ₩33,554 | ₩33,836 | ₩31,852 | ₩33,755 | +0.60% | 817만 |
|---|
| 2026.02.13 | ₩33,340 | ₩35,109 | ₩33,112 | ₩34,975 | +4.90% | 506.8만 |
|---|
| 2026.02.12 | ₩34,827 | ₩35,323 | ₩32,790 | ₩34,023 | -2.31% | 881.6만 |
|---|
| 2026.02.11 | ₩35,417 | ₩35,551 | ₩34,063 | ₩35,417 | 0.00% | 601.3만 |
|---|
| 2026.02.10 | ₩34,238 | ₩34,439 | ₩33,407 | ₩34,023 | -0.63% | 437.3만 |
|---|
| 2026.02.09 | ₩33,434 | ₩34,841 | ₩33,299 | ₩34,720 | +3.85% | 406만 |
|---|
| 2026.02.06 | ₩32,804 | ₩33,259 | ₩32,375 | ₩33,139 | +1.02% | 469.1만 |
|---|
| 2026.02.05 | ₩32,696 | ₩33,702 | ₩31,356 | ₩31,490 | -3.69% | 703.8만 |
|---|
| 2026.02.04 | ₩36,261 | ₩36,261 | ₩32,911 | ₩34,238 | -5.58% | 839.9만 |
|---|
| 2026.02.03 | ₩34,117 | ₩35,202 | ₩33,648 | ₩35,189 | +3.14% | 922.1만 |
|---|
| 2026.02.02 | ₩31,651 | ₩32,804 | ₩31,410 | ₩32,294 | +2.03% | 481.7만 |
|---|
| 2026.01.30 | ₩33,514 | ₩34,077 | ₩31,276 | ₩31,732 | -5.32% | 906.7만 |
|---|
| 2026.01.29 | ₩37,923 | ₩38,512 | ₩34,519 | ₩36,060 | -4.91% | 1531.9만 |
|---|
| 2026.01.28 | ₩35,859 | ₩36,315 | ₩35,082 | ₩36,288 | +1.20% | 890.9만 |
|---|
| 2026.01.27 | ₩34,425 | ₩35,189 | ₩34,010 | ₩35,162 | +2.14% | 610.7만 |
|---|
| 2026.01.26 | ₩34,800 | ₩35,484 | ₩33,889 | ₩34,077 | -2.08% | 826만 |
|---|
| 2026.01.23 | ₩33,179 | ₩33,836 | ₩32,562 | ₩33,460 | +0.85% | 578만 |
|---|
| 2026.01.22 | ₩32,294 | ₩33,005 | ₩31,691 | ₩32,308 | +0.04% | 546.7만 |
|---|
| 2026.01.21 | ₩33,822 | ₩34,117 | ₩31,933 | ₩32,227 | -4.71% | 964.9만 |
|---|
| 2026.01.20 | ₩30,566 | ₩33,152 | ₩30,311 | ₩33,085 | +8.24% | 1011.3만 |
|---|
| 2026.01.16 | ₩29,949 | ₩30,351 | ₩29,507 | ₩30,150 | +0.67% | 653.5만 |
|---|
| 2026.01.15 | ₩30,445 | ₩31,088 | ₩30,217 | ₩30,499 | +0.18% | 401.3만 |
|---|
| 2026.01.14 | ₩30,660 | ₩31,048 | ₩30,258 | ₩30,941 | +0.92% | 446.7만 |
|---|
| 2026.01.13 | ₩30,901 | ₩31,276 | ₩30,057 | ₩30,164 | -2.39% | 599.2만 |
|---|
| 2026.01.12 | ₩29,882 | ₩30,351 | ₩29,614 | ₩30,204 | +1.08% | 397.9만 |
|---|
| 2026.01.09 | ₩28,663 | ₩29,092 | ₩28,248 | ₩28,891 | +0.79% | 317.5만 |
|---|
| 2026.01.08 | ₩27,913 | ₩28,341 | ₩27,430 | ₩28,288 | +1.34% | 387.8만 |
|---|
| 2026.01.07 | ₩27,846 | ₩28,516 | ₩26,908 | ₩28,395 | +1.97% | 506만 |
|---|
| 2026.01.06 | ₩28,944 | ₩29,641 | ₩28,663 | ₩28,717 | -0.79% | 479.6만 |
|---|
| 2026.01.05 | ₩27,671 | ₩28,730 | ₩27,524 | ₩28,542 | +3.15% | 399.6만 |
|---|
| 2026.01.02 | ₩27,176 | ₩27,725 | ₩26,385 | ₩26,934 | -0.89% | 358.3만 |
|---|
| 2025.12.31 | ₩26,439 | ₩26,787 | ₩26,264 | ₩26,599 | +0.61% | 431.9만 |
|---|
| 2025.12.30 | ₩26,666 | ₩27,028 | ₩26,264 | ₩26,666 | 0.00% | 345.1만 |
|---|
| 2025.12.29 | ₩25,929 | ₩26,546 | ₩25,594 | ₩26,010 | +0.31% | 552.9만 |
|---|
| 2025.12.26 | ₩27,149 | ₩27,229 | ₩26,827 | ₩27,095 | -0.20% | 240.8만 |
|---|
| 2025.12.24 | ₩26,720 | ₩26,747 | ₩26,144 | ₩26,613 | -0.40% | 150.3만 |
|---|
| 2025.12.23 | ₩26,586 | ₩27,015 | ₩26,385 | ₩26,720 | +0.50% | 399.6만 |
|---|
| 2025.12.22 | ₩26,559 | ₩26,653 | ₩26,224 | ₩26,425 | -0.50% | 359만 |
|---|
| 2025.12.19 | ₩25,702 | ₩26,439 | ₩25,594 | ₩25,822 | +0.47% | 391.1만 |
|---|
| 2025.12.18 | ₩25,648 | ₩25,769 | ₩25,179 | ₩25,420 | -0.89% | 541.9만 |
|---|
| 2025.12.17 | ₩25,300 | ₩25,742 | ₩24,790 | ₩25,447 | +0.58% | 608.3만 |
|---|
| 2025.12.16 | ₩25,045 | ₩25,527 | ₩24,804 | ₩24,884 | -0.64% | 283.1만 |
|---|
| 2025.12.15 | ₩25,675 | ₩25,862 | ₩25,192 | ₩25,259 | -1.62% | 499.8만 |
|---|
| 2025.12.12 | ₩25,246 | ₩25,554 | ₩24,469 | ₩25,032 | -0.85% | 727만 |
|---|
| 2025.12.11 | ₩24,469 | ₩25,541 | ₩24,469 | ₩24,951 | +1.97% | 391.5만 |
|---|
| 2025.12.10 | ₩23,598 | ₩24,723 | ₩23,558 | ₩24,455 | +3.63% | 753.9만 |
|---|
| 2025.12.09 | ₩22,914 | ₩23,785 | ₩22,646 | ₩23,544 | +2.75% | 337.6만 |
|---|
| 2025.12.08 | ₩23,571 | ₩23,812 | ₩23,236 | ₩23,263 | -1.31% | 429.2만 |
|---|
| 2025.12.05 | ₩23,705 | ₩24,120 | ₩23,316 | ₩23,424 | -1.19% | 506.4만 |
|---|
| 2025.12.04 | ₩23,062 | ₩23,893 | ₩22,780 | ₩23,236 | +0.76% | 485.1만 |
|---|
| 2025.12.03 | ₩22,861 | ₩23,517 | ₩22,593 | ₩23,303 | +1.93% | 692.1만 |
|---|
| 2025.12.02 | ₩22,579 | ₩22,620 | ₩21,615 | ₩22,030 | -2.43% | 394.9만 |
|---|
| 2025.12.01 | ₩22,981 | ₩23,156 | ₩22,593 | ₩22,593 | -1.69% | 349.9만 |
|---|
| 2025.11.28 | ₩22,767 | ₩22,941 | ₩22,566 | ₩22,727 | -0.18% | 222.8만 |
|---|
| 2025.11.26 | ₩21,641 | ₩22,445 | ₩21,588 | ₩22,231 | +2.72% | 334.8만 |
|---|
| 2025.11.25 | ₩21,119 | ₩21,454 | ₩20,770 | ₩21,119 | 0.00% | 371.5만 |
|---|
| 2025.11.24 | ₩20,100 | ₩21,105 | ₩19,913 | ₩21,052 | +4.73% | 236.5만 |
|---|
| 2025.11.21 | ₩19,537 | ₩20,114 | ₩19,216 | ₩19,966 | +2.19% | 407.8만 |
|---|
| 2025.11.20 | ₩21,052 | ₩21,146 | ₩19,484 | ₩19,537 | -7.19% | 554.1만 |
|---|
| 2025.11.19 | ₩20,717 | ₩21,467 | ₩20,395 | ₩20,744 | +0.13% | 435만 |
|---|
| 2025.11.18 | ₩20,596 | ₩20,690 | ₩19,980 | ₩20,248 | -1.69% | 546만 |
|---|
| 2025.11.17 | ₩20,931 | ₩21,052 | ₩20,328 | ₩20,543 | -1.86% | 488.6만 |
|---|
| 2025.11.14 | ₩20,435 | ₩21,400 | ₩20,221 | ₩21,132 | +3.41% | 509.1만 |
|---|
| 2025.11.13 | ₩22,888 | ₩22,941 | ₩21,025 | ₩21,253 | -7.14% | 749.3만 |
|---|
| 2025.11.12 | ₩22,097 | ₩23,196 | ₩21,534 | ₩22,767 | +3.03% | 1347.8만 |
|---|
| 2025.11.11 | ₩22,419 | ₩22,593 | ₩22,070 | ₩22,231 | -0.84% | 646.7만 |
|---|
| 2025.11.10 | ₩22,325 | ₩22,847 | ₩22,070 | ₩22,593 | +1.20% | 743.6만 |
|---|
| 2025.11.07 | ₩20,864 | ₩21,641 | ₩20,663 | ₩21,615 | +3.60% | 449.1만 |
|---|
| 2025.11.06 | ₩21,105 | ₩21,507 | ₩20,904 | ₩21,092 | -0.06% | 493.7만 |
|---|
| 2025.11.05 | ₩20,315 | ₩21,105 | ₩20,167 | ₩20,958 | +3.17% | 617.2만 |
|---|
| 2025.11.04 | ₩20,234 | ₩20,489 | ₩19,899 | ₩19,899 | -1.66% | 554.7만 |
|---|
| 2025.11.03 | ₩21,306 | ₩21,320 | ₩20,489 | ₩21,213 | -0.44% | 641.8만 |
|---|
| 2025.10.31 | ₩21,186 | ₩21,588 | ₩21,025 | ₩21,440 | +1.20% | 463.1만 |
|---|
| 2025.10.30 | ₩21,280 | ₩21,561 | ₩21,038 | ₩21,293 | +0.06% | 510.2만 |
|---|
| 2025.10.29 | ₩22,124 | ₩22,311 | ₩21,481 | ₩21,749 | -1.70% | 630.7만 |
|---|
| 2025.10.28 | ₩20,435 | ₩21,722 | ₩20,435 | ₩21,655 | +5.97% | 799.5만 |
|---|
| 2025.10.27 | ₩21,213 | ₩21,266 | ₩20,020 | ₩20,770 | -2.08% | 819.3만 |
|---|
| 2025.10.24 | ₩20,596 | ₩21,320 | ₩20,422 | ₩21,213 | +2.99% | 741.6만 |
|---|
| 2025.10.23 | ₩20,703 | ₩20,904 | ₩20,422 | ₩20,677 | -0.13% | 582.2만 |
|---|
| 2025.10.22 | ₩20,087 | ₩20,422 | ₩19,846 | ₩20,221 | +0.67% | 727.2만 |
|---|
| 2025.10.21 | ₩21,105 | ₩21,119 | ₩20,261 | ₩20,395 | -3.37% | 837.5만 |
|---|
| 2025.10.20 | ₩22,660 | ₩22,754 | ₩21,909 | ₩22,017 | -2.84% | 668.1만 |
|---|
| 2025.10.17 | ₩22,700 | ₩23,075 | ₩21,655 | ₩21,990 | -3.13% | 665.5만 |
|---|
| 2025.10.16 | ₩23,558 | ₩23,584 | ₩22,700 | ₩23,115 | -1.88% | 673.4만 |
|---|
| 2025.10.15 | ₩23,343 | ₩23,651 | ₩22,941 | ₩23,196 | -0.63% | 887만 |
|---|
| 2025.10.14 | ₩23,115 | ₩23,196 | ₩22,204 | ₩22,821 | -1.28% | 922.4만 |
|---|
| 2025.10.13 | ₩23,504 | ₩23,759 | ₩23,102 | ₩23,544 | +0.17% | 661.7만 |
|---|
| 2025.10.10 | ₩22,914 | ₩23,330 | ₩21,990 | ₩22,204 | -3.10% | 720.4만 |
|---|