티커911

허드베이 미네랄 과거 주가

Hudbay Minerals Inc. Ordinary Shares (Canada) · HBM · NYSE

주요 사업 분야는 금속 광물 채굴입니다.

시장 데이터를 불러오는 중

허드베이 미네랄 과거 주가·일별 시세 (HBM) · 티커911

전체 종목

허드베이 미네랄 과거 주가

Hudbay Minerals Inc. Ordinary Shares (Canada) · HBM · NYSE

주요 사업 분야는 금속 광물 채굴입니다.

일간2025.10.14

-1.28%

시가: ₩23,048
고가: ₩23,128
저가: ₩22,140
종가: ₩22,754
거래량: 922.4만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

270개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩34,806	₩35,354	₩34,632	₩34,900	+0.27%	491.9만
2026.10.08	₩34,098	₩34,512	₩33,243	₩33,924	-0.51%	464.2만
2026.10.07	₩34,739	₩34,967	₩34,339	₩34,566	-0.50%	486.3만
2026.10.06	₩36,864	₩37,158	₩35,407	₩36,009	-2.32%	507.1만
2026.10.05	₩36,557	₩36,864	₩35,715	₩36,423	-0.37%	507.9만
2026.10.02	₩35,581	₩36,917	₩35,568	₩36,343	+2.14%	350.6만
2026.10.01	₩35,247	₩35,541	₩34,312	₩34,980	-0.76%	415.3만
2026.09.30	₩36,369	₩37,759	₩35,528	₩35,648	-1.98%	561만
2026.09.28	₩33,964	₩36,249	₩33,737	₩35,902	+5.70%	513.3만
2026.09.25	₩35,407	₩35,755	₩34,873	₩35,581	+0.49%	257.7만
2026.09.24	—	—	—	₩35,381	—	—
2026.09.23	—	—	—	₩35,795	—	—
2026.09.21	₩36,557	₩36,557	₩34,739	₩35,608	-2.60%	502.6만
2026.09.18	₩35,608	₩36,022	₩34,913	₩35,942	+0.94%	471.6만
2026.09.17	₩34,699	₩35,568	₩34,686	₩35,327	+1.81%	253.2만
2026.09.16	—	—	—	₩33,751	—	—
2026.09.15	—	—	—	₩33,724	—	—
2026.09.14	—	—	—	₩34,245	—	—
2026.09.11	—	—	—	₩35,434	—	—
2026.08.28	₩40,845	₩40,845	₩38,668	₩39,135	-4.19%	497만
2026.08.27	₩39,790	₩40,819	₩39,790	₩40,565	+1.95%	334.2만
2026.08.26	₩40,084	₩40,926	₩39,883	₩40,071	-0.03%	384.7만
2026.08.25	₩38,948	₩41,180	₩38,881	₩41,139	+5.63%	314.9만
2026.08.24	₩40,712	₩40,872	₩38,855	₩39,549	-2.86%	575.6만
2026.08.21	₩38,547	₩40,231	₩38,547	₩40,164	+4.19%	577.8만
2026.08.20	₩35,808	₩37,666	₩35,782	₩37,612	+5.04%	384.2만
2026.08.19	₩36,984	₩37,666	₩36,276	₩36,703	-0.76%	526.5만
2026.08.18	₩35,568	₩36,263	₩34,820	₩35,287	-0.79%	277.4만
2026.08.17	₩36,196	₩36,837	₩35,875	₩36,663	+1.29%	277.6만
2026.08.14	₩35,581	₩36,476	₩35,448	₩35,661	+0.23%	346.5만
2026.08.13	₩36,383	₩36,490	₩35,194	₩35,367	-2.79%	694.3만
2026.08.12	₩38,187	₩38,240	₩37,064	₩37,238	-2.48%	720.5만
2026.08.11	₩37,666	₩37,786	₩36,369	₩36,971	-1.84%	868.1만
2026.08.10	₩36,757	₩37,425	₩36,396	₩37,291	+1.45%	402.1만
2026.08.07	₩35,902	₩36,917	₩35,768	₩36,891	+2.75%	489.1만
2026.08.06	₩34,606	₩35,715	₩34,071	₩35,154	+1.58%	487.9만
2026.08.05	₩33,871	₩35,073	₩33,871	₩34,606	+2.17%	412.2만
2026.08.04	₩32,869	₩33,697	₩32,428	₩33,096	+0.69%	543.9만
2026.08.03	₩30,076	₩31,359	₩29,675	₩31,265	+3.95%	197.3만
2026.07.31	₩29,809	₩30,811	₩29,609	₩30,397	+1.97%	399만
2026.07.30	₩31,412	₩31,412	₩29,702	₩30,397	-3.23%	925.9만
2026.07.29	₩28,032	₩30,718	₩27,604	₩29,368	+4.77%	903.4만
2026.07.28	₩28,994	₩29,355	₩27,952	₩29,101	+0.37%	631.7만
2026.07.27	₩30,290	₩30,290	₩28,740	₩29,969	-1.06%	294.9만
2026.07.24	₩30,303	₩30,571	₩29,609	₩29,863	-1.46%	369.7만
2026.07.23	₩30,504	₩30,905	₩29,729	₩30,237	-0.88%	444.6만
2026.07.22	₩31,346	₩31,706	₩30,744	₩31,466	+0.38%	447만
2026.07.21	₩28,994	₩31,292	₩28,994	₩30,731	+5.99%	918.2만
2026.07.20	₩27,177	₩28,045	₩27,177	₩27,845	+2.46%	341.5만
2026.07.17	₩26,990	₩27,858	₩26,455	₩27,204	+0.79%	345.7만
2026.07.16	₩28,446	₩28,647	₩27,417	₩27,818	-2.21%	356.8만
2026.07.15	₩30,277	₩30,517	₩28,780	₩29,368	-3.00%	372.7만
2026.07.14	₩29,689	₩30,450	₩29,662	₩30,063	+1.26%	596.3만
2026.07.13	₩28,339	₩28,900	₩27,604	₩27,885	-1.60%	497.7만
2026.07.10	₩28,566	₩29,007	₩28,179	₩28,914	+1.22%	304.3만
2026.07.09	₩28,446	₩28,860	₩28,085	₩28,834	+1.36%	457.8만
2026.07.08	₩27,925	₩28,406	₩26,322	₩27,511	-1.48%	486.1만
2026.07.07	₩30,317	₩30,517	₩28,513	₩28,794	-5.02%	568.7만
2026.07.06	₩31,132	₩31,279	₩30,250	₩31,185	+0.17%	379.3만
2026.07.02	₩31,225	₩32,027	₩29,782	₩30,183	-3.34%	512.1만
2026.07.01	₩30,651	₩31,225	₩30,103	₩30,183	-1.53%	346.5만
2026.06.30	₩32,067	₩32,080	₩31,038	₩31,546	-1.62%	387.9만
2026.06.29	₩30,918	₩31,853	₩30,116	₩31,640	+2.33%	689.9만
2026.06.26	₩31,078	₩32,040	₩30,838	₩31,132	+0.17%	618.7만
2026.06.25	₩31,787	₩32,134	₩30,811	₩31,439	-1.09%	513.8만
2026.06.24	₩32,655	₩32,655	₩30,090	₩30,718	-5.93%	794.6만
2026.06.23	₩34,833	₩34,833	₩33,323	₩33,884	-2.72%	576만
2026.06.22	₩36,516	₩37,318	₩35,942	₩37,291	+2.12%	370.5만
2026.06.18	₩38,080	₩38,280	₩36,383	₩36,864	-3.19%	365.4만
2026.06.17	₩39,402	₩40,017	₩37,545	₩37,639	-4.48%	531.9만
2026.06.16	₩38,507	₩39,282	₩38,040	₩38,881	+0.97%	358.4만
2026.06.15	₩38,895	₩40,111	₩38,106	₩38,414	-1.24%	680.6만
2026.06.12	₩35,808	₩37,559	₩35,568	₩37,171	+3.81%	640만
2026.06.11	₩33,844	₩35,635	₩33,136	₩35,595	+5.17%	597.7만
2026.06.10	₩33,363	₩34,379	₩32,909	₩32,976	-1.16%	855.9만
2026.06.09	₩35,635	₩35,795	₩32,241	₩34,192	-4.05%	706.1만
2026.06.08	₩35,260	₩35,514	₩34,566	₩34,886	-1.06%	463.5만
2026.06.05	₩37,893	₩38,307	₩34,205	₩34,285	-9.52%	1024.6만
2026.06.04	₩39,924	₩40,618	₩39,563	₩40,244	+0.80%	490.3만
2026.06.03	₩42,075	₩42,075	₩40,218	₩40,525	-3.68%	607.4만
2026.06.02	₩41,500	₩42,957	₩41,046	₩42,582	+2.61%	689.1만
2026.06.01	₩39,015	₩41,286	₩38,440	₩40,872	+4.76%	890.1만
2026.05.29	₩37,585	₩39,109	₩37,078	₩38,962	+3.66%	532만
2026.05.28	₩35,127	₩38,280	₩34,980	₩37,719	+7.38%	890.7만
2026.05.27	₩34,606	₩36,062	₩34,445	₩35,528	+2.66%	732.2만
2026.05.26	₩34,739	₩35,541	₩34,085	₩35,474	+2.12%	595.8만
2026.05.22	₩33,403	₩33,577	₩32,147	₩32,588	-2.44%	315.9만
2026.05.21	₩32,014	₩33,711	₩31,840	₩33,056	+3.26%	412.5만
2026.05.20	₩32,548	₩33,056	₩31,800	₩32,722	+0.53%	522.9만
2026.05.19	₩32,000	₩32,455	₩30,931	₩32,014	+0.04%	476.7만
2026.05.18	₩33,604	₩33,777	₩32,107	₩32,415	-3.54%	379.3만
2026.05.15	₩34,405	₩34,459	₩33,056	₩33,336	-3.11%	659.9만
2026.05.14	₩36,877	₩36,891	₩35,621	₩36,463	-1.12%	570.1만
2026.05.13	₩36,623	₩37,973	₩36,102	₩37,064	+1.20%	919.6만
2026.05.12	₩33,604	₩36,450	₩33,310	₩36,236	+7.83%	1019.9만
2026.05.11	₩33,991	₩35,207	₩33,831	₩34,071	+0.24%	479.7만
2026.05.08	₩32,936	₩33,657	₩32,561	₩33,430	+1.50%	389만
2026.05.07	₩32,775	₩33,256	₩31,733	₩31,867	-2.77%	472.5만
2026.05.06	₩31,746	₩32,989	₩31,533	₩32,067	+1.01%	512.8만
2026.05.05	₩30,263	₩30,637	₩29,689	₩29,863	-1.32%	808.8만
2026.05.04	₩29,796	₩30,477	₩29,047	₩29,088	-2.38%	542.8만
2026.05.01	₩32,040	₩32,441	₩30,464	₩30,464	-4.92%	610만
2026.04.30	₩31,038	₩31,386	₩30,090	₩30,878	-0.52%	452.3만
2026.04.29	₩30,531	₩30,584	₩29,675	₩30,009	-1.71%	397.3만
2026.04.28	₩31,800	₩31,960	₩30,170	₩30,704	-3.45%	454.5만
2026.04.27	₩32,602	₩32,855	₩31,867	₩32,615	+0.04%	353.2만
2026.04.24	₩32,495	₩32,548	₩31,760	₩32,535	+0.12%	401.1만
2026.04.23	₩32,348	₩33,737	₩31,025	₩32,094	-0.78%	603.1만
2026.04.22	₩32,869	₩33,096	₩32,227	₩32,989	+0.37%	440.1만
2026.04.21	₩34,045	₩34,192	₩31,706	₩31,867	-6.40%	710만
2026.04.20	₩33,817	₩34,766	₩33,577	₩34,298	+1.42%	508.7만
2026.04.17	₩34,352	₩35,274	₩33,804	₩34,579	+0.66%	575.2만
2026.04.16	₩33,336	₩33,711	₩32,842	₩33,296	-0.12%	310.9만
2026.04.15	₩33,443	₩34,111	₩32,855	₩33,243	-0.60%	427.8만
2026.04.14	₩33,403	₩33,978	₩33,123	₩33,697	+0.88%	429.5만
2026.04.13	₩31,920	₩32,896	₩31,573	₩32,615	+2.18%	366.7만
2026.04.10	₩32,054	₩32,628	₩31,934	₩32,508	+1.42%	416.3만
2026.04.09	₩31,479	₩32,254	₩30,918	₩31,359	-0.38%	463만
2026.04.08	₩31,760	₩32,615	₩31,265	₩31,773	+0.04%	760.6만
2026.04.07	₩29,047	₩29,235	₩28,232	₩29,181	+0.46%	570.8만
2026.04.06	₩28,900	₩29,315	₩28,513	₩29,047	+0.51%	398만
2026.04.02	₩27,498	₩29,047	₩27,498	₩28,914	+5.15%	574.1만
2026.04.01	₩28,954	₩29,742	₩28,526	₩29,395	+1.52%	692.8만
2026.03.31	₩26,188	₩28,152	₩26,135	₩27,925	+6.63%	695.2만
2026.03.30	₩26,723	₩26,776	₩25,146	₩25,453	-4.75%	479.4만
2026.03.27	₩25,039	₩26,282	₩24,852	₩26,028	+3.95%	552.6만
2026.03.26	₩26,095	₩26,455	₩25,079	₩25,146	-3.64%	508.7만
2026.03.25	₩26,696	₩27,217	₩26,255	₩26,749	+0.20%	636.3만
2026.03.24	₩24,411	₩25,413	₩24,144	₩25,320	+3.72%	517.1만
2026.03.23	₩24,692	₩25,467	₩24,411	₩25,186	+2.00%	647.4만
2026.03.20	₩24,478	₩25,079	₩23,783	₩24,157	-1.31%	556만
2026.03.19	₩25,239	₩25,253	₩23,382	₩24,919	-1.27%	1089.8만
2026.03.18	₩27,658	₩27,738	₩26,442	₩26,562	-3.96%	598.3만
2026.03.17	₩28,366	₩28,580	₩27,885	₩28,339	-0.09%	288.8만
2026.03.16	₩28,339	₩28,540	₩27,457	₩28,246	-0.33%	478.9만
2026.03.13	₩29,168	₩29,168	₩27,498	₩27,698	-5.04%	581.6만
2026.03.12	₩29,956	₩29,956	₩28,900	₩29,194	-2.54%	341.9만
2026.03.11	₩30,223	₩30,637	₩29,475	₩30,076	-0.49%	402만
2026.03.10	₩30,664	₩31,292	₩30,223	₩30,771	+0.35%	482.8만
2026.03.09	₩28,607	₩30,130	₩27,417	₩30,063	+5.09%	730.3만
2026.03.06	₩29,983	₩30,544	₩29,248	₩29,782	-0.67%	377.3만
2026.03.05	₩32,067	₩32,508	₩30,197	₩30,784	-4.00%	699.4만
2026.03.04	₩34,312	₩34,312	₩33,042	₩33,136	-3.43%	443.8만
2026.03.03	₩33,457	₩33,858	₩31,613	₩33,323	-0.40%	587.4만
2026.03.02	₩36,717	₩36,984	₩34,579	₩35,728	-2.69%	1203.4만
2026.02.27	₩37,465	₩38,120	₩37,024	₩37,853	+1.03%	1156.6만
2026.02.26	₩36,557	₩37,532	₩36,156	₩37,452	+2.45%	663.5만
2026.02.25	₩37,759	₩38,013	₩36,931	₩37,024	-1.95%	596.9만
2026.02.24	₩34,272	₩37,265	₩34,165	₩37,144	+8.38%	573만
2026.02.23	₩33,203	₩35,167	₩32,922	₩34,820	+4.87%	732.3만
2026.02.20	₩31,733	₩33,483	₩31,012	₩33,377	+5.18%	1016.3만
2026.02.19	₩32,468	₩33,483	₩32,107	₩33,056	+1.81%	714.5만
2026.02.18	₩34,232	₩34,419	₩32,602	₩33,310	-2.69%	693.1만
2026.02.17	₩33,457	₩33,737	₩31,760	₩33,657	+0.60%	817만
2026.02.13	₩33,243	₩35,007	₩33,016	₩34,873	+4.90%	506.8만
2026.02.12	₩34,726	₩35,220	₩32,695	₩33,924	-2.31%	881.6만
2026.02.11	₩35,314	₩35,448	₩33,964	₩35,314	0.00%	601.3만
2026.02.10	₩34,138	₩34,339	₩33,310	₩33,924	-0.63%	437.3만
2026.02.09	₩33,336	₩34,739	₩33,203	₩34,619	+3.85%	406만
2026.02.06	₩32,708	₩33,163	₩32,281	₩33,042	+1.02%	469.1만
2026.02.05	₩32,602	₩33,604	₩31,265	₩31,399	-3.69%	703.8만
2026.02.04	₩36,156	₩36,156	₩32,815	₩34,138	-5.58%	839.9만
2026.02.03	₩34,018	₩35,100	₩33,550	₩35,087	+3.14%	922.1만
2026.02.02	₩31,559	₩32,708	₩31,319	₩32,201	+2.03%	481.7만
2026.01.30	₩33,417	₩33,978	₩31,185	₩31,640	-5.32%	906.7만
2026.01.29	₩37,812	₩38,400	₩34,419	₩35,955	-4.91%	1531.9만
2026.01.28	₩35,755	₩36,209	₩34,980	₩36,182	+1.20%	890.9만
2026.01.27	₩34,325	₩35,087	₩33,911	₩35,060	+2.14%	610.7만
2026.01.26	₩34,699	₩35,381	₩33,791	₩33,978	-2.08%	826만
2026.01.23	₩33,083	₩33,737	₩32,468	₩33,363	+0.85%	578만
2026.01.22	₩32,201	₩32,909	₩31,599	₩32,214	+0.04%	546.7만
2026.01.21	₩33,724	₩34,018	₩31,840	₩32,134	-4.71%	964.9만
2026.01.20	₩30,477	₩33,056	₩30,223	₩32,989	+8.24%	1011.3만
2026.01.16	₩29,863	₩30,263	₩29,422	₩30,063	+0.67%	653.5만
2026.01.15	₩30,357	₩30,998	₩30,130	₩30,410	+0.18%	401.3만
2026.01.14	₩30,571	₩30,958	₩30,170	₩30,851	+0.92%	446.7만
2026.01.13	₩30,811	₩31,185	₩29,969	₩30,076	-2.39%	599.2만
2026.01.12	₩29,796	₩30,263	₩29,528	₩30,116	+1.08%	397.9만
2026.01.09	₩28,580	₩29,007	₩28,166	₩28,807	+0.79%	317.5만
2026.01.08	₩27,832	₩28,259	₩27,351	₩28,206	+1.34%	387.8만
2026.01.07	₩27,765	₩28,433	₩26,829	₩28,313	+1.97%	506만
2026.01.06	₩28,860	₩29,555	₩28,580	₩28,633	-0.79%	479.6만
2026.01.05	₩27,591	₩28,647	₩27,444	₩28,460	+3.15%	399.6만
2026.01.02	₩27,097	₩27,645	₩26,308	₩26,856	-0.89%	358.3만
2025.12.31	₩26,362	₩26,709	₩26,188	₩26,522	+0.61%	431.9만
2025.12.30	₩26,589	₩26,950	₩26,188	₩26,589	0.00%	345.1만
2025.12.29	₩25,854	₩26,469	₩25,520	₩25,934	+0.31%	552.9만
2025.12.26	₩27,070	₩27,150	₩26,749	₩27,017	-0.20%	240.8만
2025.12.24	₩26,642	₩26,669	₩26,068	₩26,536	-0.40%	150.3만
2025.12.23	₩26,509	₩26,936	₩26,308	₩26,642	+0.50%	399.6만
2025.12.22	₩26,482	₩26,576	₩26,148	₩26,348	-0.50%	359만
2025.12.19	₩25,627	₩26,362	₩25,520	₩25,747	+0.47%	391.1만
2025.12.18	₩25,574	₩25,694	₩25,106	₩25,346	-0.89%	541.9만
2025.12.17	₩25,226	₩25,667	₩24,718	₩25,373	+0.58%	608.3만
2025.12.16	₩24,972	₩25,453	₩24,732	₩24,812	-0.64%	283.1만
2025.12.15	₩25,600	₩25,787	₩25,119	₩25,186	-1.62%	499.8만
2025.12.12	₩25,173	₩25,480	₩24,398	₩24,959	-0.85%	727만
2025.12.11	₩24,398	₩25,467	₩24,398	₩24,879	+1.97%	391.5만
2025.12.10	₩23,529	₩24,652	₩23,489	₩24,384	+3.63%	753.9만
2025.12.09	₩22,848	₩23,716	₩22,581	₩23,476	+2.75%	337.6만
2025.12.08	₩23,503	₩23,743	₩23,168	₩23,195	-1.31%	429.2만
2025.12.05	₩23,636	₩24,050	₩23,249	₩23,356	-1.19%	506.4만
2025.12.04	₩22,995	₩23,823	₩22,714	₩23,168	+0.76%	485.1만
2025.12.03	₩22,794	₩23,449	₩22,527	₩23,235	+1.93%	692.1만
2025.12.02	₩22,514	₩22,554	₩21,552	₩21,966	-2.43%	394.9만
2025.12.01	₩22,915	₩23,088	₩22,527	₩22,527	-1.69%	349.9만
2025.11.28	₩22,701	₩22,875	₩22,500	₩22,661	-0.18%	222.8만
2025.11.26	₩21,578	₩22,380	₩21,525	₩22,166	+2.72%	334.8만
2025.11.25	₩21,057	₩21,391	₩20,710	₩21,057	0.00%	371.5만
2025.11.24	₩20,042	₩21,044	₩19,855	₩20,991	+4.73%	236.5만
2025.11.21	₩19,481	₩20,055	₩19,160	₩19,908	+2.19%	407.8만
2025.11.20	₩20,991	₩21,084	₩19,427	₩19,481	-7.19%	554.1만
2025.11.19	₩20,657	₩21,405	₩20,336	₩20,683	+0.13%	435만
2025.11.18	₩20,536	₩20,630	₩19,922	₩20,189	-1.69%	546만
2025.11.17	₩20,870	₩20,991	₩20,269	₩20,483	-1.86%	488.6만
2025.11.14	₩20,376	₩21,338	₩20,162	₩21,071	+3.41%	509.1만
2025.11.13	₩22,821	₩22,875	₩20,964	₩21,191	-7.14%	749.3만
2025.11.12	₩22,033	₩23,128	₩21,472	₩22,701	+3.03%	1347.8만
2025.11.11	₩22,353	₩22,527	₩22,006	₩22,166	-0.84%	646.7만
2025.11.10	₩22,260	₩22,781	₩22,006	₩22,527	+1.20%	743.6만
2025.11.07	₩20,804	₩21,578	₩20,603	₩21,552	+3.60%	449.1만
2025.11.06	₩21,044	₩21,445	₩20,844	₩21,031	-0.06%	493.7만
2025.11.05	₩20,256	₩21,044	₩20,109	₩20,897	+3.17%	617.2만
2025.11.04	₩20,176	₩20,429	₩19,842	₩19,842	-1.66%	554.7만
2025.11.03	₩21,244	₩21,258	₩20,429	₩21,151	-0.44%	641.8만
2025.10.31	₩21,124	₩21,525	₩20,964	₩21,378	+1.20%	463.1만
2025.10.30	₩21,218	₩21,498	₩20,977	₩21,231	+0.06%	510.2만
2025.10.29	₩22,060	₩22,247	₩21,418	₩21,685	-1.70%	630.7만
2025.10.28	₩20,376	₩21,659	₩20,376	₩21,592	+5.97%	799.5만
2025.10.27	₩21,151	₩21,204	₩19,962	₩20,710	-2.08%	819.3만
2025.10.24	₩20,536	₩21,258	₩20,363	₩21,151	+2.99%	741.6만
2025.10.23	₩20,643	₩20,844	₩20,363	₩20,616	-0.13%	582.2만
2025.10.22	₩20,029	₩20,363	₩19,788	₩20,162	+0.67%	727.2만
2025.10.21	₩21,044	₩21,057	₩20,202	₩20,336	-3.37%	837.5만
2025.10.20	₩22,594	₩22,687	₩21,846	₩21,953	-2.84%	668.1만
2025.10.17	₩22,634	₩23,008	₩21,592	₩21,926	-3.13%	665.5만
2025.10.16	₩23,489	₩23,516	₩22,634	₩23,048	-1.88%	673.4만
2025.10.15	₩23,275	₩23,583	₩22,875	₩23,128	-0.63%	887만
2025.10.14	₩23,048	₩23,128	₩22,140	₩22,754	-1.28%	922.4만
2025.10.13	₩23,436	₩23,690	₩23,035	₩23,476	+0.17%	661.7만
2025.10.10	₩22,848	₩23,262	₩21,926	₩22,140	-3.10%	720.4만
2025.10.09	₩23,275	₩23,342	₩22,621	₩22,834	-1.89%	996.8만
2025.10.08	₩21,538	₩22,995	₩21,418	₩22,875	+6.20%	1268.8만
2025.10.07	₩21,752	₩21,993	₩21,084	₩21,097	-3.01%	706만
2025.10.06	₩21,378	₩21,712	₩20,910	₩20,910	-2.19%	1000만
2025.10.03	₩20,951	₩21,178	₩20,643	₩21,031	+0.38%	770.9만
2025.10.02	₩20,870	₩21,097	₩20,095	₩20,643	-1.09%	648.5만
2025.10.01	₩20,309	₩20,670	₩20,296	₩20,536	+1.12%	738.4만
2025.09.30	₩20,176	₩20,282	₩19,882	₩20,256	+0.40%	679.5만
2025.09.29	₩19,467	₩20,683	₩19,374	₩20,323	+4.39%	1705.7만
2025.09.26	₩18,679	₩19,000	₩18,586	₩18,920	+1.29%	650.3만
2025.09.25	₩18,759	₩19,147	₩18,492	₩18,652	-0.57%	773.6만
2025.09.24	₩18,706	₩19,267	₩18,572	₩18,866	+0.86%	1313.4만
2025.09.23	₩19,067	₩19,120	₩17,370	₩17,958	-5.82%	1772.9만
2025.09.22	₩18,666	₩19,013	₩18,572	₩18,986	+1.72%	1399.9만
2025.09.19	₩17,971	₩18,692	₩17,904	₩18,545	+3.20%	580.9만
2025.09.18	₩18,105	₩18,211	₩17,837	₩17,918	-1.03%	517.6만
2025.09.17	₩17,984	₩18,292	₩17,837	₩18,064	+0.45%	528.5만
2025.09.16	₩18,559	₩18,586	₩18,131	₩18,252	-1.66%	402.6만
2025.09.15	₩18,198	₩18,652	₩18,051	₩18,559	+1.98%	524.2만
2025.09.12	₩18,078	₩18,185	₩17,958	₩18,078	0.00%	530만
2025.09.11	₩17,984	₩18,225	₩17,864	₩18,131	+0.82%	416.5만
2025.09.10	₩17,477	₩18,011	₩17,477	₩17,984	+2.91%	443.1만
2025.09.09	₩17,717	₩18,105	₩17,343	₩17,383	-1.89%	576.1만
2025.09.08	₩17,410	₩17,690	₩17,236	₩17,624	+1.23%	597만
2025.09.05	₩16,862	₩17,116	₩16,742	₩16,996	+0.79%	510.6만
2025.09.04	₩16,448	₩16,595	₩16,247	₩16,568	+0.73%	511.3만
2025.09.03	₩16,261	₩16,662	₩16,247	₩16,635	+2.30%	812.7만
2025.09.02	₩15,766	₩16,127	₩15,526	₩16,114	+2.20%	559.5만
2025.08.29	₩15,806	₩16,060	₩15,713	₩16,034	+1.44%	435만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.