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 | ₩34,815 | ₩35,363 | ₩34,642 | ₩34,909 | +0.27% | 491.9만 |
| 2026.10.08 | ₩34,107 | ₩34,521 | ₩33,252 | ₩33,933 | -0.51% | 464.2만 |
| 2026.10.07 | ₩34,748 | ₩34,976 | ₩34,348 | ₩34,575 | -0.50% | 486.3만 |
| 2026.10.06 | ₩36,873 | ₩37,168 | ₩35,417 | ₩36,018 | -2.32% | 507.1만 |
| 2026.10.05 | ₩36,566 | ₩36,873 | ₩35,724 | ₩36,432 | -0.37% | 507.9만 |
| 2026.10.02 | ₩35,590 | ₩36,927 | ₩35,577 | ₩36,352 | +2.14% | 350.6만 |
| 2026.10.01 | ₩35,256 | ₩35,550 | ₩34,321 | ₩34,989 | -0.76% | 415.3만 |
| 2026.09.30 | ₩36,379 | ₩37,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,657 |
| -1.98% |
| 561만 |
| 2026.09.28 | ₩33,973 | ₩36,259 | ₩33,746 | ₩35,911 | +5.70% | 513.3만 |
|---|
| 2026.09.25 | ₩35,417 | ₩35,764 | ₩34,882 | ₩35,590 | +0.49% | 257.7만 |
|---|
| 2026.09.24 | — | — | — | ₩35,390 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩35,804 | — | — |
|---|
| 2026.09.21 | ₩36,566 | ₩36,566 | ₩34,748 | ₩35,617 | -2.60% | 502.6만 |
|---|
| 2026.09.18 | ₩35,617 | ₩36,031 | ₩34,922 | ₩35,951 | +0.94% | 471.6만 |
|---|
| 2026.09.17 | ₩34,708 | ₩35,577 | ₩34,695 | ₩35,337 | +1.81% | 253.2만 |
|---|
| 2026.09.16 | — | — | — | ₩33,759 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩33,733 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩34,254 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩35,443 | — | — |
|---|
| 2026.08.28 | ₩40,856 | ₩40,856 | ₩38,678 | ₩39,146 | -4.19% | 497만 |
|---|
| 2026.08.27 | ₩39,800 | ₩40,829 | ₩39,800 | ₩40,576 | +1.95% | 334.2만 |
|---|
| 2026.08.26 | ₩40,094 | ₩40,936 | ₩39,894 | ₩40,081 | -0.03% | 384.7만 |
|---|
| 2026.08.25 | ₩38,958 | ₩41,190 | ₩38,892 | ₩41,150 | +5.63% | 314.9만 |
|---|
| 2026.08.24 | ₩40,723 | ₩40,883 | ₩38,865 | ₩39,560 | -2.86% | 575.6만 |
|---|
| 2026.08.21 | ₩38,557 | ₩40,241 | ₩38,557 | ₩40,175 | +4.19% | 577.8만 |
|---|
| 2026.08.20 | ₩35,818 | ₩37,675 | ₩35,791 | ₩37,622 | +5.04% | 384.2만 |
|---|
| 2026.08.19 | ₩36,994 | ₩37,675 | ₩36,285 | ₩36,713 | -0.76% | 526.5만 |
|---|
| 2026.08.18 | ₩35,577 | ₩36,272 | ₩34,829 | ₩35,296 | -0.79% | 277.4만 |
|---|
| 2026.08.17 | ₩36,205 | ₩36,847 | ₩35,884 | ₩36,673 | +1.29% | 277.6만 |
|---|
| 2026.08.14 | ₩35,590 | ₩36,486 | ₩35,457 | ₩35,671 | +0.23% | 346.5만 |
|---|
| 2026.08.13 | ₩36,392 | ₩36,499 | ₩35,203 | ₩35,377 | -2.79% | 694.3만 |
|---|
| 2026.08.12 | ₩38,197 | ₩38,250 | ₩37,074 | ₩37,248 | -2.48% | 720.5만 |
|---|
| 2026.08.11 | ₩37,675 | ₩37,796 | ₩36,379 | ₩36,980 | -1.84% | 868.1만 |
|---|
| 2026.08.10 | ₩36,767 | ₩37,435 | ₩36,406 | ₩37,301 | +1.45% | 402.1만 |
|---|
| 2026.08.07 | ₩35,911 | ₩36,927 | ₩35,778 | ₩36,900 | +2.75% | 489.1만 |
|---|
| 2026.08.06 | ₩34,615 | ₩35,724 | ₩34,080 | ₩35,163 | +1.58% | 487.9만 |
|---|
| 2026.08.05 | ₩33,880 | ₩35,083 | ₩33,880 | ₩34,615 | +2.17% | 412.2만 |
|---|
| 2026.08.04 | ₩32,877 | ₩33,706 | ₩32,436 | ₩33,105 | +0.69% | 543.9만 |
|---|
| 2026.08.03 | ₩30,084 | ₩31,367 | ₩29,683 | ₩31,274 | +3.95% | 197.3만 |
|---|
| 2026.07.31 | ₩29,817 | ₩30,819 | ₩29,616 | ₩30,405 | +1.97% | 399만 |
|---|
| 2026.07.30 | ₩31,421 | ₩31,421 | ₩29,710 | ₩30,405 | -3.23% | 925.9만 |
|---|
| 2026.07.29 | ₩28,039 | ₩30,726 | ₩27,612 | ₩29,376 | +4.77% | 903.4만 |
|---|
| 2026.07.28 | ₩29,002 | ₩29,362 | ₩27,959 | ₩29,109 | +0.37% | 631.7만 |
|---|
| 2026.07.27 | ₩30,298 | ₩30,298 | ₩28,748 | ₩29,977 | -1.06% | 294.9만 |
|---|
| 2026.07.24 | ₩30,311 | ₩30,579 | ₩29,616 | ₩29,870 | -1.46% | 369.7만 |
|---|
| 2026.07.23 | ₩30,512 | ₩30,913 | ₩29,737 | ₩30,245 | -0.88% | 444.6만 |
|---|
| 2026.07.22 | ₩31,354 | ₩31,715 | ₩30,752 | ₩31,474 | +0.38% | 447만 |
|---|
| 2026.07.21 | ₩29,002 | ₩31,300 | ₩29,002 | ₩30,739 | +5.99% | 918.2만 |
|---|
| 2026.07.20 | ₩27,184 | ₩28,053 | ₩27,184 | ₩27,852 | +2.46% | 341.5만 |
|---|
| 2026.07.17 | ₩26,997 | ₩27,866 | ₩26,462 | ₩27,211 | +0.79% | 345.7만 |
|---|
| 2026.07.16 | ₩28,454 | ₩28,654 | ₩27,425 | ₩27,826 | -2.21% | 356.8만 |
|---|
| 2026.07.15 | ₩30,285 | ₩30,525 | ₩28,788 | ₩29,376 | -3.00% | 372.7만 |
|---|
| 2026.07.14 | ₩29,697 | ₩30,458 | ₩29,670 | ₩30,071 | +1.26% | 596.3만 |
|---|
| 2026.07.13 | ₩28,347 | ₩28,908 | ₩27,612 | ₩27,892 | -1.60% | 497.7만 |
|---|
| 2026.07.10 | ₩28,574 | ₩29,015 | ₩28,186 | ₩28,921 | +1.22% | 304.3만 |
|---|
| 2026.07.09 | ₩28,454 | ₩28,868 | ₩28,093 | ₩28,841 | +1.36% | 457.8만 |
|---|
| 2026.07.08 | ₩27,932 | ₩28,414 | ₩26,329 | ₩27,518 | -1.48% | 486.1만 |
|---|
| 2026.07.07 | ₩30,325 | ₩30,525 | ₩28,520 | ₩28,801 | -5.02% | 568.7만 |
|---|
| 2026.07.06 | ₩31,140 | ₩31,287 | ₩30,258 | ₩31,193 | +0.17% | 379.3만 |
|---|
| 2026.07.02 | ₩31,234 | ₩32,035 | ₩29,790 | ₩30,191 | -3.34% | 512.1만 |
|---|
| 2026.07.01 | ₩30,659 | ₩31,234 | ₩30,111 | ₩30,191 | -1.53% | 346.5만 |
|---|
| 2026.06.30 | ₩32,076 | ₩32,089 | ₩31,046 | ₩31,554 | -1.62% | 387.9만 |
|---|
| 2026.06.29 | ₩30,926 | ₩31,862 | ₩30,124 | ₩31,648 | +2.33% | 689.9만 |
|---|
| 2026.06.26 | ₩31,087 | ₩32,049 | ₩30,846 | ₩31,140 | +0.17% | 618.7만 |
|---|
| 2026.06.25 | ₩31,795 | ₩32,142 | ₩30,819 | ₩31,447 | -1.09% | 513.8만 |
|---|
| 2026.06.24 | ₩32,664 | ₩32,664 | ₩30,098 | ₩30,726 | -5.93% | 794.6만 |
|---|
| 2026.06.23 | ₩34,842 | ₩34,842 | ₩33,332 | ₩33,893 | -2.72% | 576만 |
|---|
| 2026.06.22 | ₩36,526 | ₩37,328 | ₩35,951 | ₩37,301 | +2.12% | 370.5만 |
|---|
| 2026.06.18 | ₩38,090 | ₩38,290 | ₩36,392 | ₩36,873 | -3.19% | 365.4만 |
|---|
| 2026.06.17 | ₩39,413 | ₩40,028 | ₩37,555 | ₩37,649 | -4.48% | 531.9만 |
|---|
| 2026.06.16 | ₩38,517 | ₩39,293 | ₩38,050 | ₩38,892 | +0.97% | 358.4만 |
|---|
| 2026.06.15 | ₩38,905 | ₩40,121 | ₩38,116 | ₩38,424 | -1.24% | 680.6만 |
|---|
| 2026.06.12 | ₩35,818 | ₩37,568 | ₩35,577 | ₩37,181 | +3.81% | 640만 |
|---|
| 2026.06.11 | ₩33,853 | ₩35,644 | ₩33,145 | ₩35,604 | +5.17% | 597.7만 |
|---|
| 2026.06.10 | ₩33,372 | ₩34,388 | ₩32,918 | ₩32,984 | -1.16% | 855.9만 |
|---|
| 2026.06.09 | ₩35,644 | ₩35,804 | ₩32,249 | ₩34,201 | -4.05% | 706.1만 |
|---|
| 2026.06.08 | ₩35,270 | ₩35,524 | ₩34,575 | ₩34,895 | -1.06% | 463.5만 |
|---|
| 2026.06.05 | ₩37,903 | ₩38,317 | ₩34,214 | ₩34,294 | -9.52% | 1024.6만 |
|---|
| 2026.06.04 | ₩39,934 | ₩40,629 | ₩39,573 | ₩40,255 | +0.80% | 490.3만 |
|---|
| 2026.06.03 | ₩42,086 | ₩42,086 | ₩40,228 | ₩40,535 | -3.68% | 607.4만 |
|---|
| 2026.06.02 | ₩41,511 | ₩42,968 | ₩41,057 | ₩42,594 | +2.61% | 689.1만 |
|---|
| 2026.06.01 | ₩39,025 | ₩41,297 | ₩38,451 | ₩40,883 | +4.76% | 890.1만 |
|---|
| 2026.05.29 | ₩37,595 | ₩39,119 | ₩37,087 | ₩38,972 | +3.66% | 532만 |
|---|
| 2026.05.28 | ₩35,136 | ₩38,290 | ₩34,989 | ₩37,729 | +7.38% | 890.7만 |
|---|
| 2026.05.27 | ₩34,615 | ₩36,072 | ₩34,454 | ₩35,537 | +2.66% | 732.2만 |
|---|
| 2026.05.26 | ₩34,748 | ₩35,550 | ₩34,094 | ₩35,484 | +2.12% | 595.8만 |
|---|
| 2026.05.22 | ₩33,412 | ₩33,586 | ₩32,156 | ₩32,597 | -2.44% | 315.9만 |
|---|
| 2026.05.21 | ₩32,022 | ₩33,719 | ₩31,848 | ₩33,065 | +3.26% | 412.5만 |
|---|
| 2026.05.20 | ₩32,557 | ₩33,065 | ₩31,808 | ₩32,730 | +0.53% | 522.9만 |
|---|
| 2026.05.19 | ₩32,009 | ₩32,463 | ₩30,940 | ₩32,022 | +0.04% | 476.7만 |
|---|
| 2026.05.18 | ₩33,612 | ₩33,786 | ₩32,116 | ₩32,423 | -3.54% | 379.3만 |
|---|
| 2026.05.15 | ₩34,414 | ₩34,468 | ₩33,065 | ₩33,345 | -3.11% | 659.9만 |
|---|
| 2026.05.14 | ₩36,887 | ₩36,900 | ₩35,631 | ₩36,473 | -1.12% | 570.1만 |
|---|
| 2026.05.13 | ₩36,633 | ₩37,983 | ₩36,112 | ₩37,074 | +1.20% | 919.6만 |
|---|
| 2026.05.12 | ₩33,612 | ₩36,459 | ₩33,318 | ₩36,245 | +7.83% | 1019.9만 |
|---|
| 2026.05.11 | ₩34,000 | ₩35,216 | ₩33,840 | ₩34,080 | +0.24% | 479.7만 |
|---|
| 2026.05.08 | ₩32,944 | ₩33,666 | ₩32,570 | ₩33,439 | +1.50% | 389만 |
|---|
| 2026.05.07 | ₩32,784 | ₩33,265 | ₩31,741 | ₩31,875 | -2.77% | 472.5만 |
|---|
| 2026.05.06 | ₩31,755 | ₩32,998 | ₩31,541 | ₩32,076 | +1.01% | 512.8만 |
|---|
| 2026.05.05 | ₩30,271 | ₩30,645 | ₩29,697 | ₩29,870 | -1.32% | 808.8만 |
|---|
| 2026.05.04 | ₩29,804 | ₩30,485 | ₩29,055 | ₩29,095 | -2.38% | 542.8만 |
|---|
| 2026.05.01 | ₩32,049 | ₩32,450 | ₩30,472 | ₩30,472 | -4.92% | 610만 |
|---|
| 2026.04.30 | ₩31,046 | ₩31,394 | ₩30,098 | ₩30,886 | -0.52% | 452.3만 |
|---|
| 2026.04.29 | ₩30,539 | ₩30,592 | ₩29,683 | ₩30,017 | -1.71% | 397.3만 |
|---|
| 2026.04.28 | ₩31,808 | ₩31,969 | ₩30,178 | ₩30,712 | -3.45% | 454.5만 |
|---|
| 2026.04.27 | ₩32,610 | ₩32,864 | ₩31,875 | ₩32,623 | +0.04% | 353.2만 |
|---|
| 2026.04.24 | ₩32,503 | ₩32,557 | ₩31,768 | ₩32,543 | +0.12% | 401.1만 |
|---|
| 2026.04.23 | ₩32,356 | ₩33,746 | ₩31,033 | ₩32,102 | -0.78% | 603.1만 |
|---|
| 2026.04.22 | ₩32,877 | ₩33,105 | ₩32,236 | ₩32,998 | +0.37% | 440.1만 |
|---|
| 2026.04.21 | ₩34,054 | ₩34,201 | ₩31,715 | ₩31,875 | -6.40% | 710만 |
|---|
| 2026.04.20 | ₩33,826 | ₩34,775 | ₩33,586 | ₩34,307 | +1.42% | 508.7만 |
|---|
| 2026.04.17 | ₩34,361 | ₩35,283 | ₩33,813 | ₩34,588 | +0.66% | 575.2만 |
|---|
| 2026.04.16 | ₩33,345 | ₩33,719 | ₩32,851 | ₩33,305 | -0.12% | 310.9만 |
|---|
| 2026.04.15 | ₩33,452 | ₩34,120 | ₩32,864 | ₩33,252 | -0.60% | 427.8만 |
|---|
| 2026.04.14 | ₩33,412 | ₩33,987 | ₩33,131 | ₩33,706 | +0.88% | 429.5만 |
|---|
| 2026.04.13 | ₩31,929 | ₩32,904 | ₩31,581 | ₩32,623 | +2.18% | 366.7만 |
|---|
| 2026.04.10 | ₩32,062 | ₩32,637 | ₩31,942 | ₩32,517 | +1.42% | 416.3만 |
|---|
| 2026.04.09 | ₩31,487 | ₩32,263 | ₩30,926 | ₩31,367 | -0.38% | 463만 |
|---|
| 2026.04.08 | ₩31,768 | ₩32,623 | ₩31,274 | ₩31,781 | +0.04% | 760.6만 |
|---|
| 2026.04.07 | ₩29,055 | ₩29,242 | ₩28,240 | ₩29,189 | +0.46% | 570.8만 |
|---|
| 2026.04.06 | ₩28,908 | ₩29,322 | ₩28,520 | ₩29,055 | +0.51% | 398만 |
|---|
| 2026.04.02 | ₩27,505 | ₩29,055 | ₩27,505 | ₩28,921 | +5.15% | 574.1만 |
|---|
| 2026.04.01 | ₩28,962 | ₩29,750 | ₩28,534 | ₩29,403 | +1.52% | 692.8만 |
|---|
| 2026.03.31 | ₩26,195 | ₩28,160 | ₩26,142 | ₩27,932 | +6.63% | 695.2만 |
|---|
| 2026.03.30 | ₩26,730 | ₩26,783 | ₩25,153 | ₩25,460 | -4.75% | 479.4만 |
|---|
| 2026.03.27 | ₩25,046 | ₩26,289 | ₩24,859 | ₩26,035 | +3.95% | 552.6만 |
|---|
| 2026.03.26 | ₩26,101 | ₩26,462 | ₩25,086 | ₩25,153 | -3.64% | 508.7만 |
|---|
| 2026.03.25 | ₩26,703 | ₩27,224 | ₩26,262 | ₩26,756 | +0.20% | 636.3만 |
|---|
| 2026.03.24 | ₩24,417 | ₩25,420 | ₩24,150 | ₩25,326 | +3.72% | 517.1만 |
|---|
| 2026.03.23 | ₩24,698 | ₩25,473 | ₩24,417 | ₩25,193 | +2.00% | 647.4만 |
|---|
| 2026.03.20 | ₩24,484 | ₩25,086 | ₩23,789 | ₩24,164 | -1.31% | 556만 |
|---|
| 2026.03.19 | ₩25,246 | ₩25,259 | ₩23,388 | ₩24,925 | -1.27% | 1089.8만 |
|---|
| 2026.03.18 | ₩27,665 | ₩27,745 | ₩26,449 | ₩26,569 | -3.96% | 598.3만 |
|---|
| 2026.03.17 | ₩28,373 | ₩28,587 | ₩27,892 | ₩28,347 | -0.09% | 288.8만 |
|---|
| 2026.03.16 | ₩28,347 | ₩28,547 | ₩27,465 | ₩28,253 | -0.33% | 478.9만 |
|---|
| 2026.03.13 | ₩29,175 | ₩29,175 | ₩27,505 | ₩27,705 | -5.04% | 581.6만 |
|---|
| 2026.03.12 | ₩29,964 | ₩29,964 | ₩28,908 | ₩29,202 | -2.54% | 341.9만 |
|---|
| 2026.03.11 | ₩30,231 | ₩30,645 | ₩29,483 | ₩30,084 | -0.49% | 402만 |
|---|
| 2026.03.10 | ₩30,672 | ₩31,300 | ₩30,231 | ₩30,779 | +0.35% | 482.8만 |
|---|
| 2026.03.09 | ₩28,614 | ₩30,138 | ₩27,425 | ₩30,071 | +5.09% | 730.3만 |
|---|
| 2026.03.06 | ₩29,991 | ₩30,552 | ₩29,256 | ₩29,790 | -0.67% | 377.3만 |
|---|
| 2026.03.05 | ₩32,076 | ₩32,517 | ₩30,204 | ₩30,793 | -4.00% | 699.4만 |
|---|
| 2026.03.04 | ₩34,321 | ₩34,321 | ₩33,051 | ₩33,145 | -3.43% | 443.8만 |
|---|
| 2026.03.03 | ₩33,465 | ₩33,866 | ₩31,621 | ₩33,332 | -0.40% | 587.4만 |
|---|
| 2026.03.02 | ₩36,726 | ₩36,994 | ₩34,588 | ₩35,737 | -2.69% | 1203.4만 |
|---|
| 2026.02.27 | ₩37,475 | ₩38,130 | ₩37,034 | ₩37,862 | +1.03% | 1156.6만 |
|---|
| 2026.02.26 | ₩36,566 | ₩37,542 | ₩36,165 | ₩37,462 | +2.45% | 663.5만 |
|---|
| 2026.02.25 | ₩37,769 | ₩38,023 | ₩36,940 | ₩37,034 | -1.95% | 596.9만 |
|---|
| 2026.02.24 | ₩34,281 | ₩37,274 | ₩34,174 | ₩37,154 | +8.38% | 573만 |
|---|
| 2026.02.23 | ₩33,212 | ₩35,176 | ₩32,931 | ₩34,829 | +4.87% | 732.3만 |
|---|
| 2026.02.20 | ₩31,741 | ₩33,492 | ₩31,020 | ₩33,385 | +5.18% | 1016.3만 |
|---|
| 2026.02.19 | ₩32,476 | ₩33,492 | ₩32,116 | ₩33,065 | +1.81% | 714.5만 |
|---|
| 2026.02.18 | ₩34,241 | ₩34,428 | ₩32,610 | ₩33,318 | -2.69% | 693.1만 |
|---|
| 2026.02.17 | ₩33,465 | ₩33,746 | ₩31,768 | ₩33,666 | +0.60% | 817만 |
|---|
| 2026.02.13 | ₩33,252 | ₩35,016 | ₩33,024 | ₩34,882 | +4.90% | 506.8만 |
|---|
| 2026.02.12 | ₩34,735 | ₩35,230 | ₩32,704 | ₩33,933 | -2.31% | 881.6만 |
|---|
| 2026.02.11 | ₩35,323 | ₩35,457 | ₩33,973 | ₩35,323 | 0.00% | 601.3만 |
|---|
| 2026.02.10 | ₩34,147 | ₩34,348 | ₩33,318 | ₩33,933 | -0.63% | 437.3만 |
|---|
| 2026.02.09 | ₩33,345 | ₩34,748 | ₩33,212 | ₩34,628 | +3.85% | 406만 |
|---|
| 2026.02.06 | ₩32,717 | ₩33,171 | ₩32,289 | ₩33,051 | +1.02% | 469.1만 |
|---|
| 2026.02.05 | ₩32,610 | ₩33,612 | ₩31,274 | ₩31,407 | -3.69% | 703.8만 |
|---|
| 2026.02.04 | ₩36,165 | ₩36,165 | ₩32,824 | ₩34,147 | -5.58% | 839.9만 |
|---|
| 2026.02.03 | ₩34,027 | ₩35,109 | ₩33,559 | ₩35,096 | +3.14% | 922.1만 |
|---|
| 2026.02.02 | ₩31,568 | ₩32,717 | ₩31,327 | ₩32,209 | +2.03% | 481.7만 |
|---|
| 2026.01.30 | ₩33,425 | ₩33,987 | ₩31,193 | ₩31,648 | -5.32% | 906.7만 |
|---|
| 2026.01.29 | ₩37,822 | ₩38,410 | ₩34,428 | ₩35,965 | -4.91% | 1531.9만 |
|---|
| 2026.01.28 | ₩35,764 | ₩36,219 | ₩34,989 | ₩36,192 | +1.20% | 890.9만 |
|---|
| 2026.01.27 | ₩34,334 | ₩35,096 | ₩33,920 | ₩35,069 | +2.14% | 610.7만 |
|---|
| 2026.01.26 | ₩34,708 | ₩35,390 | ₩33,800 | ₩33,987 | -2.08% | 826만 |
|---|
| 2026.01.23 | ₩33,091 | ₩33,746 | ₩32,476 | ₩33,372 | +0.85% | 578만 |
|---|
| 2026.01.22 | ₩32,209 | ₩32,918 | ₩31,608 | ₩32,223 | +0.04% | 546.7만 |
|---|
| 2026.01.21 | ₩33,733 | ₩34,027 | ₩31,848 | ₩32,142 | -4.71% | 964.9만 |
|---|
| 2026.01.20 | ₩30,485 | ₩33,065 | ₩30,231 | ₩32,998 | +8.24% | 1011.3만 |
|---|
| 2026.01.16 | ₩29,870 | ₩30,271 | ₩29,429 | ₩30,071 | +0.67% | 653.5만 |
|---|
| 2026.01.15 | ₩30,365 | ₩31,006 | ₩30,138 | ₩30,418 | +0.18% | 401.3만 |
|---|
| 2026.01.14 | ₩30,579 | ₩30,966 | ₩30,178 | ₩30,859 | +0.92% | 446.7만 |
|---|
| 2026.01.13 | ₩30,819 | ₩31,193 | ₩29,977 | ₩30,084 | -2.39% | 599.2만 |
|---|
| 2026.01.12 | ₩29,804 | ₩30,271 | ₩29,536 | ₩30,124 | +1.08% | 397.9만 |
|---|
| 2026.01.09 | ₩28,587 | ₩29,015 | ₩28,173 | ₩28,815 | +0.79% | 317.5만 |
|---|
| 2026.01.08 | ₩27,839 | ₩28,267 | ₩27,358 | ₩28,213 | +1.34% | 387.8만 |
|---|
| 2026.01.07 | ₩27,772 | ₩28,440 | ₩26,837 | ₩28,320 | +1.97% | 506만 |
|---|
| 2026.01.06 | ₩28,868 | ₩29,563 | ₩28,587 | ₩28,641 | -0.79% | 479.6만 |
|---|
| 2026.01.05 | ₩27,598 | ₩28,654 | ₩27,451 | ₩28,467 | +3.15% | 399.6만 |
|---|
| 2026.01.02 | ₩27,104 | ₩27,652 | ₩26,315 | ₩26,863 | -0.89% | 358.3만 |
|---|
| 2025.12.31 | ₩26,369 | ₩26,716 | ₩26,195 | ₩26,529 | +0.61% | 431.9만 |
|---|
| 2025.12.30 | ₩26,596 | ₩26,957 | ₩26,195 | ₩26,596 | 0.00% | 345.1만 |
|---|
| 2025.12.29 | ₩25,861 | ₩26,476 | ₩25,527 | ₩25,941 | +0.31% | 552.9만 |
|---|
| 2025.12.26 | ₩27,077 | ₩27,157 | ₩26,756 | ₩27,024 | -0.20% | 240.8만 |
|---|
| 2025.12.24 | ₩26,649 | ₩26,676 | ₩26,075 | ₩26,542 | -0.40% | 150.3만 |
|---|
| 2025.12.23 | ₩26,516 | ₩26,943 | ₩26,315 | ₩26,649 | +0.50% | 399.6만 |
|---|
| 2025.12.22 | ₩26,489 | ₩26,583 | ₩26,155 | ₩26,355 | -0.50% | 359만 |
|---|
| 2025.12.19 | ₩25,634 | ₩26,369 | ₩25,527 | ₩25,754 | +0.47% | 391.1만 |
|---|
| 2025.12.18 | ₩25,580 | ₩25,701 | ₩25,112 | ₩25,353 | -0.89% | 541.9만 |
|---|
| 2025.12.17 | ₩25,233 | ₩25,674 | ₩24,725 | ₩25,380 | +0.58% | 608.3만 |
|---|
| 2025.12.16 | ₩24,979 | ₩25,460 | ₩24,738 | ₩24,818 | -0.64% | 283.1만 |
|---|
| 2025.12.15 | ₩25,607 | ₩25,794 | ₩25,126 | ₩25,193 | -1.62% | 499.8만 |
|---|
| 2025.12.12 | ₩25,179 | ₩25,487 | ₩24,404 | ₩24,965 | -0.85% | 727만 |
|---|
| 2025.12.11 | ₩24,404 | ₩25,473 | ₩24,404 | ₩24,885 | +1.97% | 391.5만 |
|---|
| 2025.12.10 | ₩23,535 | ₩24,658 | ₩23,495 | ₩24,391 | +3.63% | 753.9만 |
|---|
| 2025.12.09 | ₩22,854 | ₩23,723 | ₩22,587 | ₩23,482 | +2.75% | 337.6만 |
|---|
| 2025.12.08 | ₩23,509 | ₩23,749 | ₩23,175 | ₩23,201 | -1.31% | 429.2만 |
|---|
| 2025.12.05 | ₩23,642 | ₩24,057 | ₩23,255 | ₩23,362 | -1.19% | 506.4만 |
|---|
| 2025.12.04 | ₩23,001 | ₩23,829 | ₩22,720 | ₩23,175 | +0.76% | 485.1만 |
|---|
| 2025.12.03 | ₩22,800 | ₩23,455 | ₩22,533 | ₩23,241 | +1.93% | 692.1만 |
|---|
| 2025.12.02 | ₩22,520 | ₩22,560 | ₩21,557 | ₩21,972 | -2.43% | 394.9만 |
|---|
| 2025.12.01 | ₩22,921 | ₩23,094 | ₩22,533 | ₩22,533 | -1.69% | 349.9만 |
|---|
| 2025.11.28 | ₩22,707 | ₩22,881 | ₩22,506 | ₩22,667 | -0.18% | 222.8만 |
|---|
| 2025.11.26 | ₩21,584 | ₩22,386 | ₩21,531 | ₩22,172 | +2.72% | 334.8만 |
|---|
| 2025.11.25 | ₩21,063 | ₩21,397 | ₩20,715 | ₩21,063 | 0.00% | 371.5만 |
|---|
| 2025.11.24 | ₩20,047 | ₩21,050 | ₩19,860 | ₩20,996 | +4.73% | 236.5만 |
|---|
| 2025.11.21 | ₩19,486 | ₩20,061 | ₩19,165 | ₩19,914 | +2.19% | 407.8만 |
|---|
| 2025.11.20 | ₩20,996 | ₩21,090 | ₩19,432 | ₩19,486 | -7.19% | 554.1만 |
|---|
| 2025.11.19 | ₩20,662 | ₩21,410 | ₩20,341 | ₩20,689 | +0.13% | 435만 |
|---|
| 2025.11.18 | ₩20,542 | ₩20,635 | ₩19,927 | ₩20,194 | -1.69% | 546만 |
|---|
| 2025.11.17 | ₩20,876 | ₩20,996 | ₩20,274 | ₩20,488 | -1.86% | 488.6만 |
|---|
| 2025.11.14 | ₩20,381 | ₩21,344 | ₩20,167 | ₩21,076 | +3.41% | 509.1만 |
|---|
| 2025.11.13 | ₩22,827 | ₩22,881 | ₩20,969 | ₩21,197 | -7.14% | 749.3만 |
|---|
| 2025.11.12 | ₩22,039 | ₩23,134 | ₩21,477 | ₩22,707 | +3.03% | 1347.8만 |
|---|
| 2025.11.11 | ₩22,359 | ₩22,533 | ₩22,012 | ₩22,172 | -0.84% | 646.7만 |
|---|
| 2025.11.10 | ₩22,266 | ₩22,787 | ₩22,012 | ₩22,533 | +1.20% | 743.6만 |
|---|
| 2025.11.07 | ₩20,809 | ₩21,584 | ₩20,609 | ₩21,557 | +3.60% | 449.1만 |
|---|
| 2025.11.06 | ₩21,050 | ₩21,451 | ₩20,849 | ₩21,036 | -0.06% | 493.7만 |
|---|
| 2025.11.05 | ₩20,261 | ₩21,050 | ₩20,114 | ₩20,903 | +3.17% | 617.2만 |
|---|
| 2025.11.04 | ₩20,181 | ₩20,435 | ₩19,847 | ₩19,847 | -1.66% | 554.7만 |
|---|
| 2025.11.03 | ₩21,250 | ₩21,263 | ₩20,435 | ₩21,156 | -0.44% | 641.8만 |
|---|
| 2025.10.31 | ₩21,130 | ₩21,531 | ₩20,969 | ₩21,384 | +1.20% | 463.1만 |
|---|
| 2025.10.30 | ₩21,223 | ₩21,504 | ₩20,983 | ₩21,237 | +0.06% | 510.2만 |
|---|
| 2025.10.29 | ₩22,065 | ₩22,252 | ₩21,424 | ₩21,691 | -1.70% | 630.7만 |
|---|
| 2025.10.28 | ₩20,381 | ₩21,664 | ₩20,381 | ₩21,598 | +5.97% | 799.5만 |
|---|
| 2025.10.27 | ₩21,156 | ₩21,210 | ₩19,967 | ₩20,715 | -2.08% | 819.3만 |
|---|
| 2025.10.24 | ₩20,542 | ₩21,263 | ₩20,368 | ₩21,156 | +2.99% | 741.6만 |
|---|
| 2025.10.23 | ₩20,649 | ₩20,849 | ₩20,368 | ₩20,622 | -0.13% | 582.2만 |
|---|
| 2025.10.22 | ₩20,034 | ₩20,368 | ₩19,793 | ₩20,167 | +0.67% | 727.2만 |
|---|
| 2025.10.21 | ₩21,050 | ₩21,063 | ₩20,208 | ₩20,341 | -3.37% | 837.5만 |
|---|
| 2025.10.20 | ₩22,600 | ₩22,693 | ₩21,851 | ₩21,958 | -2.84% | 668.1만 |
|---|
| 2025.10.17 | ₩22,640 | ₩23,014 | ₩21,598 | ₩21,932 | -3.13% | 665.5만 |
|---|
| 2025.10.16 | ₩23,495 | ₩23,522 | ₩22,640 | ₩23,054 | -1.88% | 673.4만 |
|---|
| 2025.10.15 | ₩23,281 | ₩23,589 | ₩22,881 | ₩23,134 | -0.63% | 887만 |
|---|
| 2025.10.14 | ₩23,054 | ₩23,134 | ₩22,145 | ₩22,760 | -1.28% | 922.4만 |
|---|
| 2025.10.13 | ₩23,442 | ₩23,696 | ₩23,041 | ₩23,482 | +0.17% | 661.7만 |
|---|
| 2025.10.10 | ₩22,854 | ₩23,268 | ₩21,932 | ₩22,145 | -3.10% | 720.4만 |
|---|
| 2025.10.09 | ₩23,281 | ₩23,348 | ₩22,627 | ₩22,840 | -1.89% | 996.8만 |
|---|
| 2025.10.08 | ₩21,544 | ₩23,001 | ₩21,424 | ₩22,881 | +6.20% | 1268.8만 |
|---|
| 2025.10.07 | ₩21,758 | ₩21,998 | ₩21,090 | ₩21,103 | -3.01% | 706만 |
|---|
| 2025.10.06 | ₩21,384 | ₩21,718 | ₩20,916 | ₩20,916 | -2.19% | 1000만 |
|---|
| 2025.10.03 | ₩20,956 | ₩21,183 | ₩20,649 | ₩21,036 | +0.38% | 770.9만 |
|---|
| 2025.10.02 | ₩20,876 | ₩21,103 | ₩20,101 | ₩20,649 | -1.09% | 648.5만 |
|---|
| 2025.10.01 | ₩20,314 | ₩20,675 | ₩20,301 | ₩20,542 | +1.12% | 738.4만 |
|---|
| 2025.09.30 | ₩20,181 | ₩20,288 | ₩19,887 | ₩20,261 | +0.40% | 679.5만 |
|---|
| 2025.09.29 | ₩19,473 | ₩20,689 | ₩19,379 | ₩20,328 | +4.39% | 1705.7만 |
|---|
| 2025.09.26 | ₩18,684 | ₩19,005 | ₩18,590 | ₩18,925 | +1.29% | 650.3만 |
|---|
| 2025.09.25 | ₩18,764 | ₩19,152 | ₩18,497 | ₩18,657 | -0.57% | 773.6만 |
|---|
| 2025.09.24 | ₩18,711 | ₩19,272 | ₩18,577 | ₩18,871 | +0.86% | 1313.4만 |
|---|
| 2025.09.23 | ₩19,072 | ₩19,125 | ₩17,374 | ₩17,962 | -5.82% | 1772.9만 |
|---|
| 2025.09.22 | ₩18,671 | ₩19,018 | ₩18,577 | ₩18,991 | +1.72% | 1399.9만 |
|---|
| 2025.09.19 | ₩17,976 | ₩18,697 | ₩17,909 | ₩18,550 | +3.20% | 580.9만 |
|---|
| 2025.09.18 | ₩18,109 | ₩18,216 | ₩17,842 | ₩17,922 | -1.03% | 517.6만 |
|---|
| 2025.09.17 | ₩17,989 | ₩18,296 | ₩17,842 | ₩18,069 | +0.45% | 528.5만 |
|---|
| 2025.09.16 | ₩18,564 | ₩18,590 | ₩18,136 | ₩18,256 | -1.66% | 402.6만 |
|---|
| 2025.09.15 | ₩18,203 | ₩18,657 | ₩18,056 | ₩18,564 | +1.98% | 524.2만 |
|---|
| 2025.09.12 | ₩18,083 | ₩18,189 | ₩17,962 | ₩18,083 | 0.00% | 530만 |
|---|
| 2025.09.11 | ₩17,989 | ₩18,230 | ₩17,869 | ₩18,136 | +0.82% | 416.5만 |
|---|
| 2025.09.10 | ₩17,481 | ₩18,016 | ₩17,481 | ₩17,989 | +2.91% | 443.1만 |
|---|
| 2025.09.09 | ₩17,722 | ₩18,109 | ₩17,348 | ₩17,388 | -1.89% | 576.1만 |
|---|
| 2025.09.08 | ₩17,414 | ₩17,695 | ₩17,241 | ₩17,628 | +1.23% | 597만 |
|---|
| 2025.09.05 | ₩16,866 | ₩17,120 | ₩16,746 | ₩17,000 | +0.79% | 510.6만 |
|---|
| 2025.09.04 | ₩16,452 | ₩16,599 | ₩16,252 | ₩16,572 | +0.73% | 511.3만 |
|---|
| 2025.09.03 | ₩16,265 | ₩16,666 | ₩16,252 | ₩16,639 | +2.30% | 812.7만 |
|---|
| 2025.09.02 | ₩15,770 | ₩16,131 | ₩15,530 | ₩16,118 | +2.20% | 559.5만 |
|---|
| 2025.08.29 | ₩15,811 | ₩16,064 | ₩15,717 | ₩16,038 | +1.44% | 435만 |
|---|