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 | ₩34,776 | ₩35,323 | ₩34,602 | ₩34,869 | +0.27% | 491.9만 |
| 2026.10.08 | ₩34,068 | ₩34,482 | ₩33,214 | ₩33,895 | -0.51% | 464.2만 |
| 2026.10.07 | ₩34,709 | ₩34,936 | ₩34,308 | ₩34,535 | -0.50% | 486.3만 |
| 2026.10.06 | ₩36,832 | ₩37,125 | ₩35,376 | ₩35,977 | -2.32% | 507.1만 |
| 2026.10.05 | ₩36,525 | ₩36,832 | ₩35,683 | ₩36,391 | -0.37% | 507.9만 |
| 2026.10.02 | ₩35,550 | ₩36,885 | ₩35,537 | ₩36,311 | +2.14% | 350.6만 |
| 2026.10.01 | ₩35,216 | ₩35,510 | ₩34,282 | ₩34,949 | -0.76% | 415.3만 |
| 2026.09.30 | ₩36,338 | ₩37,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,617 |
| -1.98% |
| 561만 |
| 2026.09.29 | ₩36,031 | ₩36,471 | ₩35,643 | ₩36,057 | +0.07% | 402.2만 |
|---|
| 2026.09.28 | ₩33,935 | ₩36,217 | ₩33,708 | ₩35,870 | +5.70% | 652.9만 |
|---|
| 2026.09.25 | ₩35,376 | ₩35,724 | ₩34,842 | ₩35,550 | +0.49% | 257.7만 |
|---|
| 2026.09.24 | ₩35,069 | ₩35,510 | ₩34,749 | ₩35,350 | +0.80% | 341만 |
|---|
| 2026.09.23 | ₩35,817 | ₩36,258 | ₩34,989 | ₩35,764 | -0.15% | 425.6만 |
|---|
| 2026.09.22 | ₩35,884 | ₩37,272 | ₩35,697 | ₩37,032 | +3.20% | 583.5만 |
|---|
| 2026.09.21 | ₩36,525 | ₩36,525 | ₩34,709 | ₩35,577 | -2.60% | 502.6만 |
|---|
| 2026.09.18 | ₩35,577 | ₩35,991 | ₩34,883 | ₩35,910 | +0.94% | 721.9만 |
|---|
| 2026.09.17 | ₩34,669 | ₩35,537 | ₩34,656 | ₩35,296 | +1.81% | 253.2만 |
|---|
| 2026.09.16 | ₩34,776 | ₩34,776 | ₩33,027 | ₩33,721 | -3.03% | 352.8만 |
|---|
| 2026.09.15 | ₩34,362 | ₩34,362 | ₩33,174 | ₩33,694 | -1.94% | 458.3만 |
|---|
| 2026.09.14 | ₩33,574 | ₩34,535 | ₩32,893 | ₩34,215 | +1.91% | 302.7만 |
|---|
| 2026.09.11 | ₩36,031 | ₩36,204 | ₩35,203 | ₩35,403 | -1.74% | 312.7만 |
|---|
| 2026.09.10 | ₩35,497 | ₩36,057 | ₩34,856 | ₩35,577 | +0.23% | 435.7만 |
|---|
| 2026.09.09 | ₩39,355 | ₩39,675 | ₩37,713 | ₩38,474 | -2.24% | 342.8만 |
|---|
| 2026.09.08 | ₩38,193 | ₩39,515 | ₩38,046 | ₩38,714 | +1.36% | 420만 |
|---|
| 2026.09.04 | ₩36,231 | ₩37,352 | ₩36,177 | ₩36,618 | +1.07% | 207.5만 |
|---|
| 2026.09.03 | ₩37,566 | ₩37,739 | ₩36,511 | ₩36,965 | -1.60% | 309.3만 |
|---|
| 2026.09.02 | ₩36,818 | ₩37,432 | ₩35,991 | ₩36,471 | -0.94% | 298.3만 |
|---|
| 2026.09.01 | ₩36,845 | ₩37,526 | ₩35,977 | ₩36,071 | -2.10% | 419.8만 |
|---|
| 2026.08.31 | ₩39,995 | ₩39,995 | ₩37,940 | ₩38,260 | -4.34% | 270.6만 |
|---|
| 2026.08.28 | ₩40,810 | ₩40,810 | ₩38,634 | ₩39,101 | -4.19% | 497만 |
|---|
| 2026.08.27 | ₩39,755 | ₩40,783 | ₩39,755 | ₩40,529 | +1.95% | 334.2만 |
|---|
| 2026.08.26 | ₩40,049 | ₩40,890 | ₩39,849 | ₩40,035 | -0.03% | 384.7만 |
|---|
| 2026.08.25 | ₩38,914 | ₩41,143 | ₩38,847 | ₩41,103 | +5.63% | 314.9만 |
|---|
| 2026.08.24 | ₩40,676 | ₩40,836 | ₩38,821 | ₩39,515 | -2.86% | 575.6만 |
|---|
| 2026.08.21 | ₩38,514 | ₩40,196 | ₩38,514 | ₩40,129 | +4.19% | 577.8만 |
|---|
| 2026.08.20 | ₩35,777 | ₩37,633 | ₩35,750 | ₩37,579 | +5.04% | 384.2만 |
|---|
| 2026.08.19 | ₩36,952 | ₩37,633 | ₩36,244 | ₩36,671 | -0.76% | 526.5만 |
|---|
| 2026.08.18 | ₩35,537 | ₩36,231 | ₩34,789 | ₩35,256 | -0.79% | 277.4만 |
|---|
| 2026.08.17 | ₩36,164 | ₩36,805 | ₩35,844 | ₩36,631 | +1.29% | 277.6만 |
|---|
| 2026.08.14 | ₩35,550 | ₩36,444 | ₩35,416 | ₩35,630 | +0.23% | 346.5만 |
|---|
| 2026.08.13 | ₩36,351 | ₩36,458 | ₩35,163 | ₩35,336 | -2.79% | 694.3만 |
|---|
| 2026.08.12 | ₩38,153 | ₩38,207 | ₩37,032 | ₩37,205 | -2.48% | 720.5만 |
|---|
| 2026.08.11 | ₩37,633 | ₩37,753 | ₩36,338 | ₩36,938 | -1.84% | 868.1만 |
|---|
| 2026.08.10 | ₩36,725 | ₩37,392 | ₩36,364 | ₩37,259 | +1.45% | 402.1만 |
|---|
| 2026.08.07 | ₩35,870 | ₩36,885 | ₩35,737 | ₩36,858 | +2.75% | 489.1만 |
|---|
| 2026.08.06 | ₩34,575 | ₩35,683 | ₩34,041 | ₩35,123 | +1.58% | 487.9만 |
|---|
| 2026.08.05 | ₩33,841 | ₩35,043 | ₩33,841 | ₩34,575 | +2.17% | 412.2만 |
|---|
| 2026.08.04 | ₩32,840 | ₩33,668 | ₩32,399 | ₩33,067 | +0.69% | 543.9만 |
|---|
| 2026.08.03 | ₩30,050 | ₩31,332 | ₩29,649 | ₩31,238 | +3.95% | 197.3만 |
|---|
| 2026.07.31 | ₩29,783 | ₩30,784 | ₩29,583 | ₩30,370 | +1.97% | 399만 |
|---|
| 2026.07.30 | ₩31,385 | ₩31,385 | ₩29,676 | ₩30,370 | -3.23% | 925.9만 |
|---|
| 2026.07.29 | ₩28,007 | ₩30,691 | ₩27,580 | ₩29,342 | +4.77% | 903.4만 |
|---|
| 2026.07.28 | ₩28,969 | ₩29,329 | ₩27,927 | ₩29,075 | +0.37% | 631.7만 |
|---|
| 2026.07.27 | ₩30,264 | ₩30,264 | ₩28,715 | ₩29,943 | -1.06% | 294.9만 |
|---|
| 2026.07.24 | ₩30,277 | ₩30,544 | ₩29,583 | ₩29,836 | -1.46% | 369.7만 |
|---|
| 2026.07.23 | ₩30,477 | ₩30,878 | ₩29,703 | ₩30,210 | -0.88% | 444.6만 |
|---|
| 2026.07.22 | ₩31,318 | ₩31,679 | ₩30,717 | ₩31,438 | +0.38% | 447만 |
|---|
| 2026.07.21 | ₩28,969 | ₩31,265 | ₩28,969 | ₩30,704 | +5.99% | 918.2만 |
|---|
| 2026.07.20 | ₩27,153 | ₩28,021 | ₩27,153 | ₩27,821 | +2.46% | 341.5만 |
|---|
| 2026.07.17 | ₩26,966 | ₩27,834 | ₩26,432 | ₩27,180 | +0.79% | 345.7만 |
|---|
| 2026.07.16 | ₩28,421 | ₩28,622 | ₩27,393 | ₩27,794 | -2.21% | 356.8만 |
|---|
| 2026.07.15 | ₩30,250 | ₩30,490 | ₩28,755 | ₩29,342 | -3.00% | 372.7만 |
|---|
| 2026.07.14 | ₩29,663 | ₩30,424 | ₩29,636 | ₩30,037 | +1.26% | 596.3만 |
|---|
| 2026.07.13 | ₩28,315 | ₩28,875 | ₩27,580 | ₩27,861 | -1.60% | 497.7만 |
|---|
| 2026.07.10 | ₩28,541 | ₩28,982 | ₩28,154 | ₩28,889 | +1.22% | 304.3만 |
|---|
| 2026.07.09 | ₩28,421 | ₩28,835 | ₩28,061 | ₩28,808 | +1.36% | 457.8만 |
|---|
| 2026.07.08 | ₩27,901 | ₩28,381 | ₩26,299 | ₩27,487 | -1.48% | 486.1만 |
|---|
| 2026.07.07 | ₩30,290 | ₩30,490 | ₩28,488 | ₩28,768 | -5.02% | 568.7만 |
|---|
| 2026.07.06 | ₩31,105 | ₩31,251 | ₩30,223 | ₩31,158 | +0.17% | 379.3만 |
|---|
| 2026.07.02 | ₩31,198 | ₩31,999 | ₩29,756 | ₩30,157 | -3.34% | 512.1만 |
|---|
| 2026.07.01 | ₩30,624 | ₩31,198 | ₩30,077 | ₩30,157 | -1.53% | 346.5만 |
|---|
| 2026.06.30 | ₩32,039 | ₩32,052 | ₩31,011 | ₩31,518 | -1.62% | 387.9만 |
|---|
| 2026.06.29 | ₩30,891 | ₩31,825 | ₩30,090 | ₩31,612 | +2.33% | 689.9만 |
|---|
| 2026.06.26 | ₩31,051 | ₩32,012 | ₩30,811 | ₩31,105 | +0.17% | 618.7만 |
|---|
| 2026.06.25 | ₩31,759 | ₩32,106 | ₩30,784 | ₩31,412 | -1.09% | 513.8만 |
|---|
| 2026.06.24 | ₩32,626 | ₩32,626 | ₩30,063 | ₩30,691 | -5.93% | 794.6만 |
|---|
| 2026.06.23 | ₩34,802 | ₩34,802 | ₩33,294 | ₩33,855 | -2.72% | 576만 |
|---|
| 2026.06.22 | ₩36,484 | ₩37,285 | ₩35,910 | ₩37,259 | +2.12% | 370.5만 |
|---|
| 2026.06.18 | ₩38,046 | ₩38,247 | ₩36,351 | ₩36,832 | -3.19% | 365.4만 |
|---|
| 2026.06.17 | ₩39,368 | ₩39,982 | ₩37,512 | ₩37,606 | -4.48% | 531.9만 |
|---|
| 2026.06.16 | ₩38,474 | ₩39,248 | ₩38,006 | ₩38,847 | +0.97% | 358.4만 |
|---|
| 2026.06.15 | ₩38,861 | ₩40,075 | ₩38,073 | ₩38,380 | -1.24% | 680.6만 |
|---|
| 2026.06.12 | ₩35,777 | ₩37,526 | ₩35,537 | ₩37,139 | +3.81% | 640만 |
|---|
| 2026.06.11 | ₩33,815 | ₩35,603 | ₩33,107 | ₩35,563 | +5.17% | 597.7만 |
|---|
| 2026.06.10 | ₩33,334 | ₩34,349 | ₩32,880 | ₩32,947 | -1.16% | 855.9만 |
|---|
| 2026.06.09 | ₩35,603 | ₩35,764 | ₩32,213 | ₩34,162 | -4.05% | 706.1만 |
|---|
| 2026.06.08 | ₩35,230 | ₩35,483 | ₩34,535 | ₩34,856 | -1.06% | 463.5만 |
|---|
| 2026.06.05 | ₩37,859 | ₩38,273 | ₩34,175 | ₩34,255 | -9.52% | 1024.6만 |
|---|
| 2026.06.04 | ₩39,889 | ₩40,583 | ₩39,528 | ₩40,209 | +0.80% | 490.3만 |
|---|
| 2026.06.03 | ₩42,038 | ₩42,038 | ₩40,182 | ₩40,489 | -3.68% | 607.4만 |
|---|
| 2026.06.02 | ₩41,464 | ₩42,919 | ₩41,010 | ₩42,545 | +2.61% | 689.1만 |
|---|
| 2026.06.01 | ₩38,981 | ₩41,250 | ₩38,407 | ₩40,836 | +4.76% | 890.1만 |
|---|
| 2026.05.29 | ₩37,552 | ₩39,074 | ₩37,045 | ₩38,927 | +3.66% | 532만 |
|---|
| 2026.05.28 | ₩35,096 | ₩38,247 | ₩34,949 | ₩37,686 | +7.38% | 890.7만 |
|---|
| 2026.05.27 | ₩34,575 | ₩36,031 | ₩34,415 | ₩35,497 | +2.66% | 732.2만 |
|---|
| 2026.05.26 | ₩34,709 | ₩35,510 | ₩34,055 | ₩35,443 | +2.12% | 595.8만 |
|---|
| 2026.05.22 | ₩33,374 | ₩33,548 | ₩32,119 | ₩32,560 | -2.44% | 315.9만 |
|---|
| 2026.05.21 | ₩31,986 | ₩33,681 | ₩31,812 | ₩33,027 | +3.26% | 412.5만 |
|---|
| 2026.05.20 | ₩32,520 | ₩33,027 | ₩31,772 | ₩32,693 | +0.53% | 522.9만 |
|---|
| 2026.05.19 | ₩31,972 | ₩32,426 | ₩30,904 | ₩31,986 | +0.04% | 476.7만 |
|---|
| 2026.05.18 | ₩33,574 | ₩33,748 | ₩32,079 | ₩32,386 | -3.54% | 379.3만 |
|---|
| 2026.05.15 | ₩34,375 | ₩34,429 | ₩33,027 | ₩33,307 | -3.11% | 659.9만 |
|---|
| 2026.05.14 | ₩36,845 | ₩36,858 | ₩35,590 | ₩36,431 | -1.12% | 570.1만 |
|---|
| 2026.05.13 | ₩36,591 | ₩37,940 | ₩36,071 | ₩37,032 | +1.20% | 919.6만 |
|---|
| 2026.05.12 | ₩33,574 | ₩36,418 | ₩33,281 | ₩36,204 | +7.83% | 1019.9만 |
|---|
| 2026.05.11 | ₩33,961 | ₩35,176 | ₩33,801 | ₩34,041 | +0.24% | 479.7만 |
|---|
| 2026.05.08 | ₩32,907 | ₩33,628 | ₩32,533 | ₩33,401 | +1.50% | 389만 |
|---|
| 2026.05.07 | ₩32,747 | ₩33,227 | ₩31,705 | ₩31,839 | -2.77% | 472.5만 |
|---|
| 2026.05.06 | ₩31,719 | ₩32,960 | ₩31,505 | ₩32,039 | +1.01% | 512.8만 |
|---|
| 2026.05.05 | ₩30,237 | ₩30,611 | ₩29,663 | ₩29,836 | -1.32% | 808.8만 |
|---|
| 2026.05.04 | ₩29,770 | ₩30,450 | ₩29,022 | ₩29,062 | -2.38% | 542.8만 |
|---|
| 2026.05.01 | ₩32,012 | ₩32,413 | ₩30,437 | ₩30,437 | -4.92% | 610만 |
|---|
| 2026.04.30 | ₩31,011 | ₩31,358 | ₩30,063 | ₩30,851 | -0.52% | 452.3만 |
|---|
| 2026.04.29 | ₩30,504 | ₩30,557 | ₩29,649 | ₩29,983 | -1.71% | 397.3만 |
|---|
| 2026.04.28 | ₩31,772 | ₩31,932 | ₩30,143 | ₩30,677 | -3.45% | 454.5만 |
|---|
| 2026.04.27 | ₩32,573 | ₩32,827 | ₩31,839 | ₩32,586 | +0.04% | 353.2만 |
|---|
| 2026.04.24 | ₩32,466 | ₩32,520 | ₩31,732 | ₩32,506 | +0.12% | 401.1만 |
|---|
| 2026.04.23 | ₩32,319 | ₩33,708 | ₩30,998 | ₩32,066 | -0.78% | 603.1만 |
|---|
| 2026.04.22 | ₩32,840 | ₩33,067 | ₩32,199 | ₩32,960 | +0.37% | 440.1만 |
|---|
| 2026.04.21 | ₩34,015 | ₩34,162 | ₩31,679 | ₩31,839 | -6.40% | 710만 |
|---|
| 2026.04.20 | ₩33,788 | ₩34,736 | ₩33,548 | ₩34,268 | +1.42% | 508.7만 |
|---|
| 2026.04.17 | ₩34,322 | ₩35,243 | ₩33,774 | ₩34,549 | +0.66% | 575.2만 |
|---|
| 2026.04.16 | ₩33,307 | ₩33,681 | ₩32,813 | ₩33,267 | -0.12% | 310.9만 |
|---|
| 2026.04.15 | ₩33,414 | ₩34,082 | ₩32,827 | ₩33,214 | -0.60% | 427.8만 |
|---|
| 2026.04.14 | ₩33,374 | ₩33,948 | ₩33,094 | ₩33,668 | +0.88% | 429.5만 |
|---|
| 2026.04.13 | ₩31,892 | ₩32,867 | ₩31,545 | ₩32,586 | +2.18% | 366.7만 |
|---|
| 2026.04.10 | ₩32,026 | ₩32,600 | ₩31,906 | ₩32,480 | +1.42% | 416.3만 |
|---|
| 2026.04.09 | ₩31,452 | ₩32,226 | ₩30,891 | ₩31,332 | -0.38% | 463만 |
|---|
| 2026.04.08 | ₩31,732 | ₩32,586 | ₩31,238 | ₩31,745 | +0.04% | 760.6만 |
|---|
| 2026.04.07 | ₩29,022 | ₩29,209 | ₩28,208 | ₩29,156 | +0.46% | 570.8만 |
|---|
| 2026.04.06 | ₩28,875 | ₩29,289 | ₩28,488 | ₩29,022 | +0.51% | 398만 |
|---|
| 2026.04.02 | ₩27,473 | ₩29,022 | ₩27,473 | ₩28,889 | +5.15% | 574.1만 |
|---|
| 2026.04.01 | ₩28,929 | ₩29,716 | ₩28,501 | ₩29,369 | +1.52% | 692.8만 |
|---|
| 2026.03.31 | ₩26,165 | ₩28,128 | ₩26,112 | ₩27,901 | +6.63% | 695.2만 |
|---|
| 2026.03.30 | ₩26,699 | ₩26,753 | ₩25,124 | ₩25,431 | -4.75% | 479.4만 |
|---|
| 2026.03.27 | ₩25,017 | ₩26,259 | ₩24,830 | ₩26,005 | +3.95% | 552.6만 |
|---|
| 2026.03.26 | ₩26,072 | ₩26,432 | ₩25,057 | ₩25,124 | -3.64% | 508.7만 |
|---|
| 2026.03.25 | ₩26,673 | ₩27,193 | ₩26,232 | ₩26,726 | +0.20% | 636.3만 |
|---|
| 2026.03.24 | ₩24,390 | ₩25,391 | ₩24,123 | ₩25,297 | +3.72% | 517.1만 |
|---|
| 2026.03.23 | ₩24,670 | ₩25,444 | ₩24,390 | ₩25,164 | +2.00% | 647.4만 |
|---|
| 2026.03.20 | ₩24,456 | ₩25,057 | ₩23,762 | ₩24,136 | -1.31% | 556만 |
|---|
| 2026.03.19 | ₩25,217 | ₩25,231 | ₩23,362 | ₩24,897 | -1.27% | 1089.8만 |
|---|
| 2026.03.18 | ₩27,634 | ₩27,714 | ₩26,419 | ₩26,539 | -3.96% | 598.3만 |
|---|
| 2026.03.17 | ₩28,341 | ₩28,555 | ₩27,861 | ₩28,315 | -0.09% | 288.8만 |
|---|
| 2026.03.16 | ₩28,315 | ₩28,515 | ₩27,433 | ₩28,221 | -0.33% | 478.9만 |
|---|
| 2026.03.13 | ₩29,142 | ₩29,142 | ₩27,473 | ₩27,674 | -5.04% | 581.6만 |
|---|
| 2026.03.12 | ₩29,930 | ₩29,930 | ₩28,875 | ₩29,169 | -2.54% | 341.9만 |
|---|
| 2026.03.11 | ₩30,197 | ₩30,611 | ₩29,449 | ₩30,050 | -0.49% | 402만 |
|---|
| 2026.03.10 | ₩30,637 | ₩31,265 | ₩30,197 | ₩30,744 | +0.35% | 482.8만 |
|---|
| 2026.03.09 | ₩28,581 | ₩30,103 | ₩27,393 | ₩30,037 | +5.09% | 730.3만 |
|---|
| 2026.03.06 | ₩29,957 | ₩30,517 | ₩29,222 | ₩29,756 | -0.67% | 377.3만 |
|---|
| 2026.03.05 | ₩32,039 | ₩32,480 | ₩30,170 | ₩30,757 | -4.00% | 699.4만 |
|---|
| 2026.03.04 | ₩34,282 | ₩34,282 | ₩33,014 | ₩33,107 | -3.43% | 443.8만 |
|---|
| 2026.03.03 | ₩33,427 | ₩33,828 | ₩31,585 | ₩33,294 | -0.40% | 587.4만 |
|---|
| 2026.03.02 | ₩36,685 | ₩36,952 | ₩34,549 | ₩35,697 | -2.69% | 1203.4만 |
|---|
| 2026.02.27 | ₩37,432 | ₩38,086 | ₩36,992 | ₩37,819 | +1.03% | 1156.6만 |
|---|
| 2026.02.26 | ₩36,525 | ₩37,499 | ₩36,124 | ₩37,419 | +2.45% | 663.5만 |
|---|
| 2026.02.25 | ₩37,726 | ₩37,980 | ₩36,898 | ₩36,992 | -1.95% | 596.9만 |
|---|
| 2026.02.24 | ₩34,242 | ₩37,232 | ₩34,135 | ₩37,112 | +8.38% | 573만 |
|---|
| 2026.02.23 | ₩33,174 | ₩35,136 | ₩32,893 | ₩34,789 | +4.87% | 732.3만 |
|---|
| 2026.02.20 | ₩31,705 | ₩33,454 | ₩30,984 | ₩33,347 | +5.18% | 1016.3만 |
|---|
| 2026.02.19 | ₩32,440 | ₩33,454 | ₩32,079 | ₩33,027 | +1.81% | 714.5만 |
|---|
| 2026.02.18 | ₩34,202 | ₩34,389 | ₩32,573 | ₩33,281 | -2.69% | 693.1만 |
|---|
| 2026.02.17 | ₩33,427 | ₩33,708 | ₩31,732 | ₩33,628 | +0.60% | 817만 |
|---|
| 2026.02.13 | ₩33,214 | ₩34,976 | ₩32,987 | ₩34,842 | +4.90% | 506.8만 |
|---|
| 2026.02.12 | ₩34,696 | ₩35,190 | ₩32,666 | ₩33,895 | -2.31% | 881.6만 |
|---|
| 2026.02.11 | ₩35,283 | ₩35,416 | ₩33,935 | ₩35,283 | 0.00% | 601.3만 |
|---|
| 2026.02.10 | ₩34,108 | ₩34,308 | ₩33,281 | ₩33,895 | -0.63% | 437.3만 |
|---|
| 2026.02.09 | ₩33,307 | ₩34,709 | ₩33,174 | ₩34,589 | +3.85% | 406만 |
|---|
| 2026.02.06 | ₩32,680 | ₩33,134 | ₩32,253 | ₩33,014 | +1.02% | 469.1만 |
|---|
| 2026.02.05 | ₩32,573 | ₩33,574 | ₩31,238 | ₩31,372 | -3.69% | 703.8만 |
|---|
| 2026.02.04 | ₩36,124 | ₩36,124 | ₩32,787 | ₩34,108 | -5.58% | 839.9만 |
|---|
| 2026.02.03 | ₩33,988 | ₩35,069 | ₩33,521 | ₩35,056 | +3.14% | 922.1만 |
|---|
| 2026.02.02 | ₩31,532 | ₩32,680 | ₩31,291 | ₩32,173 | +2.03% | 481.7만 |
|---|
| 2026.01.30 | ₩33,387 | ₩33,948 | ₩31,158 | ₩31,612 | -5.32% | 906.7만 |
|---|
| 2026.01.29 | ₩37,779 | ₩38,367 | ₩34,389 | ₩35,924 | -4.91% | 1531.9만 |
|---|
| 2026.01.28 | ₩35,724 | ₩36,177 | ₩34,949 | ₩36,151 | +1.20% | 890.9만 |
|---|
| 2026.01.27 | ₩34,295 | ₩35,056 | ₩33,881 | ₩35,029 | +2.14% | 610.7만 |
|---|
| 2026.01.26 | ₩34,669 | ₩35,350 | ₩33,761 | ₩33,948 | -2.08% | 826만 |
|---|
| 2026.01.23 | ₩33,054 | ₩33,708 | ₩32,440 | ₩33,334 | +0.85% | 578만 |
|---|
| 2026.01.22 | ₩32,173 | ₩32,880 | ₩31,572 | ₩32,186 | +0.04% | 546.7만 |
|---|
| 2026.01.21 | ₩33,694 | ₩33,988 | ₩31,812 | ₩32,106 | -4.71% | 964.9만 |
|---|
| 2026.01.20 | ₩30,450 | ₩33,027 | ₩30,197 | ₩32,960 | +8.24% | 1011.3만 |
|---|
| 2026.01.16 | ₩29,836 | ₩30,237 | ₩29,396 | ₩30,037 | +0.67% | 653.5만 |
|---|
| 2026.01.15 | ₩30,330 | ₩30,971 | ₩30,103 | ₩30,384 | +0.18% | 401.3만 |
|---|
| 2026.01.14 | ₩30,544 | ₩30,931 | ₩30,143 | ₩30,824 | +0.92% | 446.7만 |
|---|
| 2026.01.13 | ₩30,784 | ₩31,158 | ₩29,943 | ₩30,050 | -2.39% | 599.2만 |
|---|
| 2026.01.12 | ₩29,770 | ₩30,237 | ₩29,503 | ₩30,090 | +1.08% | 397.9만 |
|---|
| 2026.01.09 | ₩28,555 | ₩28,982 | ₩28,141 | ₩28,782 | +0.79% | 317.5만 |
|---|
| 2026.01.08 | ₩27,807 | ₩28,234 | ₩27,327 | ₩28,181 | +1.34% | 387.8만 |
|---|
| 2026.01.07 | ₩27,740 | ₩28,408 | ₩26,806 | ₩28,288 | +1.97% | 506만 |
|---|
| 2026.01.06 | ₩28,835 | ₩29,529 | ₩28,555 | ₩28,608 | -0.79% | 479.6만 |
|---|
| 2026.01.05 | ₩27,567 | ₩28,622 | ₩27,420 | ₩28,435 | +3.15% | 399.6만 |
|---|
| 2026.01.02 | ₩27,073 | ₩27,620 | ₩26,285 | ₩26,833 | -0.89% | 358.3만 |
|---|
| 2025.12.31 | ₩26,339 | ₩26,686 | ₩26,165 | ₩26,499 | +0.61% | 431.9만 |
|---|
| 2025.12.30 | ₩26,566 | ₩26,926 | ₩26,165 | ₩26,566 | 0.00% | 345.1만 |
|---|
| 2025.12.29 | ₩25,831 | ₩26,446 | ₩25,498 | ₩25,912 | +0.31% | 552.9만 |
|---|
| 2025.12.26 | ₩27,046 | ₩27,126 | ₩26,726 | ₩26,993 | -0.20% | 240.8만 |
|---|
| 2025.12.24 | ₩26,619 | ₩26,646 | ₩26,045 | ₩26,512 | -0.40% | 150.3만 |
|---|
| 2025.12.23 | ₩26,486 | ₩26,913 | ₩26,285 | ₩26,619 | +0.50% | 399.6만 |
|---|
| 2025.12.22 | ₩26,459 | ₩26,552 | ₩26,125 | ₩26,325 | -0.50% | 359만 |
|---|
| 2025.12.19 | ₩25,605 | ₩26,339 | ₩25,498 | ₩25,725 | +0.47% | 391.1만 |
|---|
| 2025.12.18 | ₩25,551 | ₩25,671 | ₩25,084 | ₩25,324 | -0.89% | 541.9만 |
|---|
| 2025.12.17 | ₩25,204 | ₩25,645 | ₩24,697 | ₩25,351 | +0.58% | 608.3만 |
|---|
| 2025.12.16 | ₩24,950 | ₩25,431 | ₩24,710 | ₩24,790 | -0.64% | 283.1만 |
|---|
| 2025.12.15 | ₩25,578 | ₩25,765 | ₩25,097 | ₩25,164 | -1.62% | 499.8만 |
|---|
| 2025.12.12 | ₩25,151 | ₩25,458 | ₩24,376 | ₩24,937 | -0.85% | 727만 |
|---|
| 2025.12.11 | ₩24,376 | ₩25,444 | ₩24,376 | ₩24,857 | +1.97% | 391.5만 |
|---|
| 2025.12.10 | ₩23,509 | ₩24,630 | ₩23,469 | ₩24,363 | +3.63% | 753.9만 |
|---|
| 2025.12.09 | ₩22,828 | ₩23,696 | ₩22,561 | ₩23,455 | +2.75% | 337.6만 |
|---|
| 2025.12.08 | ₩23,482 | ₩23,722 | ₩23,148 | ₩23,175 | -1.31% | 429.2만 |
|---|
| 2025.12.05 | ₩23,615 | ₩24,029 | ₩23,228 | ₩23,335 | -1.19% | 506.4만 |
|---|
| 2025.12.04 | ₩22,975 | ₩23,802 | ₩22,694 | ₩23,148 | +0.76% | 485.1만 |
|---|
| 2025.12.03 | ₩22,774 | ₩23,429 | ₩22,507 | ₩23,215 | +1.93% | 692.1만 |
|---|
| 2025.12.02 | ₩22,494 | ₩22,534 | ₩21,533 | ₩21,947 | -2.43% | 394.9만 |
|---|
| 2025.12.01 | ₩22,895 | ₩23,068 | ₩22,507 | ₩22,507 | -1.69% | 349.9만 |
|---|
| 2025.11.28 | ₩22,681 | ₩22,855 | ₩22,481 | ₩22,641 | -0.18% | 222.8만 |
|---|
| 2025.11.26 | ₩21,560 | ₩22,361 | ₩21,506 | ₩22,147 | +2.72% | 334.8만 |
|---|
| 2025.11.25 | ₩21,039 | ₩21,373 | ₩20,692 | ₩21,039 | 0.00% | 371.5만 |
|---|
| 2025.11.24 | ₩20,024 | ₩21,026 | ₩19,838 | ₩20,972 | +4.73% | 236.5만 |
|---|
| 2025.11.21 | ₩19,464 | ₩20,038 | ₩19,143 | ₩19,891 | +2.19% | 407.8만 |
|---|
| 2025.11.20 | ₩20,972 | ₩21,066 | ₩19,410 | ₩19,464 | -7.19% | 554.1만 |
|---|
| 2025.11.19 | ₩20,638 | ₩21,386 | ₩20,318 | ₩20,665 | +0.13% | 435만 |
|---|
| 2025.11.18 | ₩20,518 | ₩20,612 | ₩19,904 | ₩20,171 | -1.69% | 546만 |
|---|
| 2025.11.17 | ₩20,852 | ₩20,972 | ₩20,251 | ₩20,465 | -1.86% | 488.6만 |
|---|
| 2025.11.14 | ₩20,358 | ₩21,319 | ₩20,145 | ₩21,052 | +3.41% | 509.1만 |
|---|
| 2025.11.13 | ₩22,801 | ₩22,855 | ₩20,946 | ₩21,172 | -7.14% | 749.3만 |
|---|
| 2025.11.12 | ₩22,013 | ₩23,108 | ₩21,453 | ₩22,681 | +3.03% | 1347.8만 |
|---|
| 2025.11.11 | ₩22,334 | ₩22,507 | ₩21,987 | ₩22,147 | -0.84% | 646.7만 |
|---|
| 2025.11.10 | ₩22,240 | ₩22,761 | ₩21,987 | ₩22,507 | +1.20% | 743.6만 |
|---|
| 2025.11.07 | ₩20,785 | ₩21,560 | ₩20,585 | ₩21,533 | +3.60% | 449.1만 |
|---|
| 2025.11.06 | ₩21,026 | ₩21,426 | ₩20,825 | ₩21,012 | -0.06% | 493.7만 |
|---|
| 2025.11.05 | ₩20,238 | ₩21,026 | ₩20,091 | ₩20,879 | +3.17% | 617.2만 |
|---|
| 2025.11.04 | ₩20,158 | ₩20,412 | ₩19,824 | ₩19,824 | -1.66% | 554.7만 |
|---|
| 2025.11.03 | ₩21,226 | ₩21,239 | ₩20,412 | ₩21,132 | -0.44% | 641.8만 |
|---|
| 2025.10.31 | ₩21,106 | ₩21,506 | ₩20,946 | ₩21,359 | +1.20% | 463.1만 |
|---|
| 2025.10.30 | ₩21,199 | ₩21,480 | ₩20,959 | ₩21,213 | +0.06% | 510.2만 |
|---|
| 2025.10.29 | ₩22,040 | ₩22,227 | ₩21,399 | ₩21,666 | -1.70% | 630.7만 |
|---|
| 2025.10.28 | ₩20,358 | ₩21,640 | ₩20,358 | ₩21,573 | +5.97% | 799.5만 |
|---|
| 2025.10.27 | ₩21,132 | ₩21,186 | ₩19,944 | ₩20,692 | -2.08% | 819.3만 |
|---|
| 2025.10.24 | ₩20,518 | ₩21,239 | ₩20,345 | ₩21,132 | +2.99% | 741.6만 |
|---|
| 2025.10.23 | ₩20,625 | ₩20,825 | ₩20,345 | ₩20,598 | -0.13% | 582.2만 |
|---|
| 2025.10.22 | ₩20,011 | ₩20,345 | ₩19,771 | ₩20,145 | +0.67% | 727.2만 |
|---|
| 2025.10.21 | ₩21,026 | ₩21,039 | ₩20,185 | ₩20,318 | -3.37% | 837.5만 |
|---|
| 2025.10.20 | ₩22,574 | ₩22,668 | ₩21,827 | ₩21,933 | -2.84% | 668.1만 |
|---|
| 2025.10.17 | ₩22,614 | ₩22,988 | ₩21,573 | ₩21,907 | -3.13% | 665.5만 |
|---|
| 2025.10.16 | ₩23,469 | ₩23,495 | ₩22,614 | ₩23,028 | -1.88% | 673.4만 |
|---|
| 2025.10.15 | ₩23,255 | ₩23,562 | ₩22,855 | ₩23,108 | -0.63% | 887만 |
|---|
| 2025.10.14 | ₩23,028 | ₩23,108 | ₩22,120 | ₩22,734 | -1.28% | 922.4만 |
|---|
| 2025.10.13 | ₩23,415 | ₩23,669 | ₩23,015 | ₩23,455 | +0.17% | 661.7만 |
|---|
| 2025.10.10 | ₩22,828 | ₩23,242 | ₩21,907 | ₩22,120 | -3.10% | 720.4만 |
|---|