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 | ₩34,798 | ₩35,346 | ₩34,624 | ₩34,891 | +0.27% | 491.9만 |
| 2026.10.08 | ₩34,090 | ₩34,504 | ₩33,235 | ₩33,916 | -0.51% | 464.2만 |
| 2026.10.07 | ₩34,731 | ₩34,958 | ₩34,330 | ₩34,557 | -0.50% | 486.3만 |
| 2026.10.06 | ₩36,855 | ₩37,149 | ₩35,399 | ₩36,000 | -2.32% | 507.1만 |
| 2026.10.05 | ₩36,548 | ₩36,855 | ₩35,706 | ₩36,414 | -0.37% | 507.9만 |
| 2026.10.02 | ₩35,573 | ₩36,908 | ₩35,559 | ₩36,334 | +2.14% | 350.6만 |
| 2026.10.01 | ₩35,239 | ₩35,533 | ₩34,304 | ₩34,972 | -0.76% | 415.3만 |
| 2026.09.30 | ₩36,361 | ₩37,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,639 |
| -1.98% |
| 561만 |
| 2026.09.29 | ₩36,054 | ₩36,494 | ₩35,666 | ₩36,080 | +0.07% | 402.2만 |
|---|
| 2026.09.28 | ₩33,956 | ₩36,241 | ₩33,729 | ₩35,893 | +5.70% | 652.9만 |
|---|
| 2026.09.25 | ₩35,399 | ₩35,746 | ₩34,865 | ₩35,573 | +0.49% | 257.7만 |
|---|
| 2026.09.24 | ₩35,092 | ₩35,533 | ₩34,771 | ₩35,372 | +0.80% | 341만 |
|---|
| 2026.09.23 | ₩35,840 | ₩36,281 | ₩35,012 | ₩35,786 | -0.15% | 425.6만 |
|---|
| 2026.09.22 | ₩35,907 | ₩37,296 | ₩35,720 | ₩37,055 | +3.20% | 583.5만 |
|---|
| 2026.09.21 | ₩36,548 | ₩36,548 | ₩34,731 | ₩35,599 | -2.60% | 502.6만 |
|---|
| 2026.09.18 | ₩35,599 | ₩36,013 | ₩34,905 | ₩35,933 | +0.94% | 721.9만 |
|---|
| 2026.09.17 | ₩34,691 | ₩35,559 | ₩34,678 | ₩35,319 | +1.81% | 253.2만 |
|---|
| 2026.09.16 | ₩34,798 | ₩34,798 | ₩33,048 | ₩33,743 | -3.03% | 352.8만 |
|---|
| 2026.09.15 | ₩34,384 | ₩34,384 | ₩33,195 | ₩33,716 | -1.94% | 458.3만 |
|---|
| 2026.09.14 | ₩33,596 | ₩34,557 | ₩32,914 | ₩34,237 | +1.91% | 302.7만 |
|---|
| 2026.09.11 | ₩36,054 | ₩36,227 | ₩35,225 | ₩35,426 | -1.74% | 312.7만 |
|---|
| 2026.09.10 | ₩35,519 | ₩36,080 | ₩34,878 | ₩35,599 | +0.23% | 435.7만 |
|---|
| 2026.09.09 | ₩39,380 | ₩39,700 | ₩37,737 | ₩38,498 | -2.24% | 342.8만 |
|---|
| 2026.09.08 | ₩38,218 | ₩39,540 | ₩38,071 | ₩38,738 | +1.36% | 420만 |
|---|
| 2026.09.04 | ₩36,254 | ₩37,376 | ₩36,200 | ₩36,641 | +1.07% | 207.5만 |
|---|
| 2026.09.03 | ₩37,590 | ₩37,763 | ₩36,534 | ₩36,989 | -1.60% | 309.3만 |
|---|
| 2026.09.02 | ₩36,842 | ₩37,456 | ₩36,013 | ₩36,494 | -0.94% | 298.3만 |
|---|
| 2026.09.01 | ₩36,868 | ₩37,550 | ₩36,000 | ₩36,094 | -2.10% | 419.8만 |
|---|
| 2026.08.31 | ₩40,021 | ₩40,021 | ₩37,964 | ₩38,284 | -4.34% | 270.6만 |
|---|
| 2026.08.28 | ₩40,836 | ₩40,836 | ₩38,658 | ₩39,126 | -4.19% | 497만 |
|---|
| 2026.08.27 | ₩39,780 | ₩40,809 | ₩39,780 | ₩40,555 | +1.95% | 334.2만 |
|---|
| 2026.08.26 | ₩40,074 | ₩40,916 | ₩39,874 | ₩40,061 | -0.03% | 384.7만 |
|---|
| 2026.08.25 | ₩38,939 | ₩41,170 | ₩38,872 | ₩41,130 | +5.63% | 314.9만 |
|---|
| 2026.08.24 | ₩40,702 | ₩40,862 | ₩38,845 | ₩39,540 | -2.86% | 575.6만 |
|---|
| 2026.08.21 | ₩38,538 | ₩40,221 | ₩38,538 | ₩40,154 | +4.19% | 577.8만 |
|---|
| 2026.08.20 | ₩35,800 | ₩37,656 | ₩35,773 | ₩37,603 | +5.04% | 384.2만 |
|---|
| 2026.08.19 | ₩36,975 | ₩37,656 | ₩36,267 | ₩36,695 | -0.76% | 526.5만 |
|---|
| 2026.08.18 | ₩35,559 | ₩36,254 | ₩34,811 | ₩35,279 | -0.79% | 277.4만 |
|---|
| 2026.08.17 | ₩36,187 | ₩36,828 | ₩35,866 | ₩36,655 | +1.29% | 277.6만 |
|---|
| 2026.08.14 | ₩35,573 | ₩36,468 | ₩35,439 | ₩35,653 | +0.23% | 346.5만 |
|---|
| 2026.08.13 | ₩36,374 | ₩36,481 | ₩35,185 | ₩35,359 | -2.79% | 694.3만 |
|---|
| 2026.08.12 | ₩38,177 | ₩38,231 | ₩37,055 | ₩37,229 | -2.48% | 720.5만 |
|---|
| 2026.08.11 | ₩37,656 | ₩37,777 | ₩36,361 | ₩36,962 | -1.84% | 868.1만 |
|---|
| 2026.08.10 | ₩36,748 | ₩37,416 | ₩36,387 | ₩37,282 | +1.45% | 402.1만 |
|---|
| 2026.08.07 | ₩35,893 | ₩36,908 | ₩35,760 | ₩36,882 | +2.75% | 489.1만 |
|---|
| 2026.08.06 | ₩34,597 | ₩35,706 | ₩34,063 | ₩35,145 | +1.58% | 487.9만 |
|---|
| 2026.08.05 | ₩33,863 | ₩35,065 | ₩33,863 | ₩34,597 | +2.17% | 412.2만 |
|---|
| 2026.08.04 | ₩32,861 | ₩33,689 | ₩32,420 | ₩33,088 | +0.69% | 543.9만 |
|---|
| 2026.08.03 | ₩30,069 | ₩31,351 | ₩29,668 | ₩31,258 | +3.95% | 197.3만 |
|---|
| 2026.07.31 | ₩29,802 | ₩30,804 | ₩29,602 | ₩30,390 | +1.97% | 399만 |
|---|
| 2026.07.30 | ₩31,405 | ₩31,405 | ₩29,695 | ₩30,390 | -3.23% | 925.9만 |
|---|
| 2026.07.29 | ₩28,025 | ₩30,710 | ₩27,598 | ₩29,361 | +4.77% | 903.4만 |
|---|
| 2026.07.28 | ₩28,987 | ₩29,348 | ₩27,945 | ₩29,094 | +0.37% | 631.7만 |
|---|
| 2026.07.27 | ₩30,283 | ₩30,283 | ₩28,733 | ₩29,962 | -1.06% | 294.9만 |
|---|
| 2026.07.24 | ₩30,296 | ₩30,563 | ₩29,602 | ₩29,855 | -1.46% | 369.7만 |
|---|
| 2026.07.23 | ₩30,497 | ₩30,897 | ₩29,722 | ₩30,229 | -0.88% | 444.6만 |
|---|
| 2026.07.22 | ₩31,338 | ₩31,699 | ₩30,737 | ₩31,458 | +0.38% | 447만 |
|---|
| 2026.07.21 | ₩28,987 | ₩31,285 | ₩28,987 | ₩30,724 | +5.99% | 918.2만 |
|---|
| 2026.07.20 | ₩27,170 | ₩28,039 | ₩27,170 | ₩27,838 | +2.46% | 341.5만 |
|---|
| 2026.07.17 | ₩26,983 | ₩27,852 | ₩26,449 | ₩27,197 | +0.79% | 345.7만 |
|---|
| 2026.07.16 | ₩28,439 | ₩28,640 | ₩27,411 | ₩27,812 | -2.21% | 356.8만 |
|---|
| 2026.07.15 | ₩30,269 | ₩30,510 | ₩28,773 | ₩29,361 | -3.00% | 372.7만 |
|---|
| 2026.07.14 | ₩29,682 | ₩30,443 | ₩29,655 | ₩30,056 | +1.26% | 596.3만 |
|---|
| 2026.07.13 | ₩28,333 | ₩28,894 | ₩27,598 | ₩27,878 | -1.60% | 497.7만 |
|---|
| 2026.07.10 | ₩28,560 | ₩29,000 | ₩28,172 | ₩28,907 | +1.22% | 304.3만 |
|---|
| 2026.07.09 | ₩28,439 | ₩28,853 | ₩28,079 | ₩28,827 | +1.36% | 457.8만 |
|---|
| 2026.07.08 | ₩27,918 | ₩28,399 | ₩26,315 | ₩27,504 | -1.48% | 486.1만 |
|---|
| 2026.07.07 | ₩30,310 | ₩30,510 | ₩28,506 | ₩28,787 | -5.02% | 568.7만 |
|---|
| 2026.07.06 | ₩31,124 | ₩31,271 | ₩30,243 | ₩31,178 | +0.17% | 379.3만 |
|---|
| 2026.07.02 | ₩31,218 | ₩32,019 | ₩29,775 | ₩30,176 | -3.34% | 512.1만 |
|---|
| 2026.07.01 | ₩30,643 | ₩31,218 | ₩30,096 | ₩30,176 | -1.53% | 346.5만 |
|---|
| 2026.06.30 | ₩32,059 | ₩32,073 | ₩31,031 | ₩31,538 | -1.62% | 387.9만 |
|---|
| 2026.06.29 | ₩30,911 | ₩31,846 | ₩30,109 | ₩31,632 | +2.33% | 689.9만 |
|---|
| 2026.06.26 | ₩31,071 | ₩32,033 | ₩30,830 | ₩31,124 | +0.17% | 618.7만 |
|---|
| 2026.06.25 | ₩31,779 | ₩32,126 | ₩30,804 | ₩31,432 | -1.09% | 513.8만 |
|---|
| 2026.06.24 | ₩32,647 | ₩32,647 | ₩30,082 | ₩30,710 | -5.93% | 794.6만 |
|---|
| 2026.06.23 | ₩34,825 | ₩34,825 | ₩33,315 | ₩33,876 | -2.72% | 576만 |
|---|
| 2026.06.22 | ₩36,508 | ₩37,309 | ₩35,933 | ₩37,282 | +2.12% | 370.5만 |
|---|
| 2026.06.18 | ₩38,071 | ₩38,271 | ₩36,374 | ₩36,855 | -3.19% | 365.4만 |
|---|
| 2026.06.17 | ₩39,393 | ₩40,008 | ₩37,536 | ₩37,630 | -4.48% | 531.9만 |
|---|
| 2026.06.16 | ₩38,498 | ₩39,273 | ₩38,031 | ₩38,872 | +0.97% | 358.4만 |
|---|
| 2026.06.15 | ₩38,885 | ₩40,101 | ₩38,097 | ₩38,405 | -1.24% | 680.6만 |
|---|
| 2026.06.12 | ₩35,800 | ₩37,550 | ₩35,559 | ₩37,162 | +3.81% | 640만 |
|---|
| 2026.06.11 | ₩33,836 | ₩35,626 | ₩33,128 | ₩35,586 | +5.17% | 597.7만 |
|---|
| 2026.06.10 | ₩33,355 | ₩34,370 | ₩32,901 | ₩32,968 | -1.16% | 855.9만 |
|---|
| 2026.06.09 | ₩35,626 | ₩35,786 | ₩32,233 | ₩34,183 | -4.05% | 706.1만 |
|---|
| 2026.06.08 | ₩35,252 | ₩35,506 | ₩34,557 | ₩34,878 | -1.06% | 463.5만 |
|---|
| 2026.06.05 | ₩37,884 | ₩38,298 | ₩34,197 | ₩34,277 | -9.52% | 1024.6만 |
|---|
| 2026.06.04 | ₩39,914 | ₩40,609 | ₩39,553 | ₩40,235 | +0.80% | 490.3만 |
|---|
| 2026.06.03 | ₩42,065 | ₩42,065 | ₩40,208 | ₩40,515 | -3.68% | 607.4만 |
|---|
| 2026.06.02 | ₩41,490 | ₩42,946 | ₩41,036 | ₩42,572 | +2.61% | 689.1만 |
|---|
| 2026.06.01 | ₩39,006 | ₩41,277 | ₩38,431 | ₩40,862 | +4.76% | 890.1만 |
|---|
| 2026.05.29 | ₩37,576 | ₩39,099 | ₩37,069 | ₩38,952 | +3.66% | 532만 |
|---|
| 2026.05.28 | ₩35,118 | ₩38,271 | ₩34,972 | ₩37,710 | +7.38% | 890.7만 |
|---|
| 2026.05.27 | ₩34,597 | ₩36,054 | ₩34,437 | ₩35,519 | +2.66% | 732.2만 |
|---|
| 2026.05.26 | ₩34,731 | ₩35,533 | ₩34,077 | ₩35,466 | +2.12% | 595.8만 |
|---|
| 2026.05.22 | ₩33,395 | ₩33,569 | ₩32,140 | ₩32,580 | -2.44% | 315.9만 |
|---|
| 2026.05.21 | ₩32,006 | ₩33,702 | ₩31,832 | ₩33,048 | +3.26% | 412.5만 |
|---|
| 2026.05.20 | ₩32,540 | ₩33,048 | ₩31,792 | ₩32,714 | +0.53% | 522.9만 |
|---|
| 2026.05.19 | ₩31,993 | ₩32,447 | ₩30,924 | ₩32,006 | +0.04% | 476.7만 |
|---|
| 2026.05.18 | ₩33,596 | ₩33,769 | ₩32,100 | ₩32,407 | -3.54% | 379.3만 |
|---|
| 2026.05.15 | ₩34,397 | ₩34,451 | ₩33,048 | ₩33,328 | -3.11% | 659.9만 |
|---|
| 2026.05.14 | ₩36,868 | ₩36,882 | ₩35,613 | ₩36,454 | -1.12% | 570.1만 |
|---|
| 2026.05.13 | ₩36,615 | ₩37,964 | ₩36,094 | ₩37,055 | +1.20% | 919.6만 |
|---|
| 2026.05.12 | ₩33,596 | ₩36,441 | ₩33,302 | ₩36,227 | +7.83% | 1019.9만 |
|---|
| 2026.05.11 | ₩33,983 | ₩35,199 | ₩33,823 | ₩34,063 | +0.24% | 479.7만 |
|---|
| 2026.05.08 | ₩32,928 | ₩33,649 | ₩32,554 | ₩33,422 | +1.50% | 389만 |
|---|
| 2026.05.07 | ₩32,767 | ₩33,248 | ₩31,725 | ₩31,859 | -2.77% | 472.5만 |
|---|
| 2026.05.06 | ₩31,739 | ₩32,981 | ₩31,525 | ₩32,059 | +1.01% | 512.8만 |
|---|
| 2026.05.05 | ₩30,256 | ₩30,630 | ₩29,682 | ₩29,855 | -1.32% | 808.8만 |
|---|
| 2026.05.04 | ₩29,789 | ₩30,470 | ₩29,041 | ₩29,081 | -2.38% | 542.8만 |
|---|
| 2026.05.01 | ₩32,033 | ₩32,433 | ₩30,456 | ₩30,456 | -4.92% | 610만 |
|---|
| 2026.04.30 | ₩31,031 | ₩31,378 | ₩30,082 | ₩30,871 | -0.52% | 452.3만 |
|---|
| 2026.04.29 | ₩30,523 | ₩30,577 | ₩29,668 | ₩30,002 | -1.71% | 397.3만 |
|---|
| 2026.04.28 | ₩31,792 | ₩31,953 | ₩30,163 | ₩30,697 | -3.45% | 454.5만 |
|---|
| 2026.04.27 | ₩32,594 | ₩32,848 | ₩31,859 | ₩32,607 | +0.04% | 353.2만 |
|---|
| 2026.04.24 | ₩32,487 | ₩32,540 | ₩31,752 | ₩32,527 | +0.12% | 401.1만 |
|---|
| 2026.04.23 | ₩32,340 | ₩33,729 | ₩31,018 | ₩32,086 | -0.78% | 603.1만 |
|---|
| 2026.04.22 | ₩32,861 | ₩33,088 | ₩32,220 | ₩32,981 | +0.37% | 440.1만 |
|---|
| 2026.04.21 | ₩34,036 | ₩34,183 | ₩31,699 | ₩31,859 | -6.40% | 710만 |
|---|
| 2026.04.20 | ₩33,809 | ₩34,758 | ₩33,569 | ₩34,290 | +1.42% | 508.7만 |
|---|
| 2026.04.17 | ₩34,344 | ₩35,265 | ₩33,796 | ₩34,571 | +0.66% | 575.2만 |
|---|
| 2026.04.16 | ₩33,328 | ₩33,702 | ₩32,834 | ₩33,288 | -0.12% | 310.9만 |
|---|
| 2026.04.15 | ₩33,435 | ₩34,103 | ₩32,848 | ₩33,235 | -0.60% | 427.8만 |
|---|
| 2026.04.14 | ₩33,395 | ₩33,970 | ₩33,115 | ₩33,689 | +0.88% | 429.5만 |
|---|
| 2026.04.13 | ₩31,913 | ₩32,888 | ₩31,565 | ₩32,607 | +2.18% | 366.7만 |
|---|
| 2026.04.10 | ₩32,046 | ₩32,620 | ₩31,926 | ₩32,500 | +1.42% | 416.3만 |
|---|
| 2026.04.09 | ₩31,472 | ₩32,246 | ₩30,911 | ₩31,351 | -0.38% | 463만 |
|---|
| 2026.04.08 | ₩31,752 | ₩32,607 | ₩31,258 | ₩31,766 | +0.04% | 760.6만 |
|---|
| 2026.04.07 | ₩29,041 | ₩29,228 | ₩28,226 | ₩29,174 | +0.46% | 570.8만 |
|---|
| 2026.04.06 | ₩28,894 | ₩29,308 | ₩28,506 | ₩29,041 | +0.51% | 398만 |
|---|
| 2026.04.02 | ₩27,491 | ₩29,041 | ₩27,491 | ₩28,907 | +5.15% | 574.1만 |
|---|
| 2026.04.01 | ₩28,947 | ₩29,735 | ₩28,520 | ₩29,388 | +1.52% | 692.8만 |
|---|
| 2026.03.31 | ₩26,182 | ₩28,146 | ₩26,128 | ₩27,918 | +6.63% | 695.2만 |
|---|
| 2026.03.30 | ₩26,716 | ₩26,770 | ₩25,140 | ₩25,447 | -4.75% | 479.4만 |
|---|
| 2026.03.27 | ₩25,033 | ₩26,275 | ₩24,846 | ₩26,022 | +3.95% | 552.6만 |
|---|
| 2026.03.26 | ₩26,088 | ₩26,449 | ₩25,073 | ₩25,140 | -3.64% | 508.7만 |
|---|
| 2026.03.25 | ₩26,689 | ₩27,210 | ₩26,249 | ₩26,743 | +0.20% | 636.3만 |
|---|
| 2026.03.24 | ₩24,405 | ₩25,407 | ₩24,138 | ₩25,314 | +3.72% | 517.1만 |
|---|
| 2026.03.23 | ₩24,686 | ₩25,461 | ₩24,405 | ₩25,180 | +2.00% | 647.4만 |
|---|
| 2026.03.20 | ₩24,472 | ₩25,073 | ₩23,777 | ₩24,151 | -1.31% | 556만 |
|---|
| 2026.03.19 | ₩25,233 | ₩25,247 | ₩23,377 | ₩24,913 | -1.27% | 1089.8만 |
|---|
| 2026.03.18 | ₩27,651 | ₩27,731 | ₩26,436 | ₩26,556 | -3.96% | 598.3만 |
|---|
| 2026.03.17 | ₩28,359 | ₩28,573 | ₩27,878 | ₩28,333 | -0.09% | 288.8만 |
|---|
| 2026.03.16 | ₩28,333 | ₩28,533 | ₩27,451 | ₩28,239 | -0.33% | 478.9만 |
|---|
| 2026.03.13 | ₩29,161 | ₩29,161 | ₩27,491 | ₩27,691 | -5.04% | 581.6만 |
|---|
| 2026.03.12 | ₩29,949 | ₩29,949 | ₩28,894 | ₩29,187 | -2.54% | 341.9만 |
|---|
| 2026.03.11 | ₩30,216 | ₩30,630 | ₩29,468 | ₩30,069 | -0.49% | 402만 |
|---|
| 2026.03.10 | ₩30,657 | ₩31,285 | ₩30,216 | ₩30,764 | +0.35% | 482.8만 |
|---|
| 2026.03.09 | ₩28,600 | ₩30,123 | ₩27,411 | ₩30,056 | +5.09% | 730.3만 |
|---|
| 2026.03.06 | ₩29,976 | ₩30,537 | ₩29,241 | ₩29,775 | -0.67% | 377.3만 |
|---|
| 2026.03.05 | ₩32,059 | ₩32,500 | ₩30,189 | ₩30,777 | -4.00% | 699.4만 |
|---|
| 2026.03.04 | ₩34,304 | ₩34,304 | ₩33,035 | ₩33,128 | -3.43% | 443.8만 |
|---|
| 2026.03.03 | ₩33,449 | ₩33,849 | ₩31,605 | ₩33,315 | -0.40% | 587.4만 |
|---|
| 2026.03.02 | ₩36,708 | ₩36,975 | ₩34,571 | ₩35,720 | -2.69% | 1203.4만 |
|---|
| 2026.02.27 | ₩37,456 | ₩38,111 | ₩37,015 | ₩37,843 | +1.03% | 1156.6만 |
|---|
| 2026.02.26 | ₩36,548 | ₩37,523 | ₩36,147 | ₩37,443 | +2.45% | 663.5만 |
|---|
| 2026.02.25 | ₩37,750 | ₩38,004 | ₩36,922 | ₩37,015 | -1.95% | 596.9만 |
|---|
| 2026.02.24 | ₩34,264 | ₩37,256 | ₩34,157 | ₩37,136 | +8.38% | 573만 |
|---|
| 2026.02.23 | ₩33,195 | ₩35,159 | ₩32,914 | ₩34,811 | +4.87% | 732.3만 |
|---|
| 2026.02.20 | ₩31,725 | ₩33,475 | ₩31,004 | ₩33,369 | +5.18% | 1016.3만 |
|---|
| 2026.02.19 | ₩32,460 | ₩33,475 | ₩32,100 | ₩33,048 | +1.81% | 714.5만 |
|---|
| 2026.02.18 | ₩34,223 | ₩34,410 | ₩32,594 | ₩33,302 | -2.69% | 693.1만 |
|---|
| 2026.02.17 | ₩33,449 | ₩33,729 | ₩31,752 | ₩33,649 | +0.60% | 817만 |
|---|
| 2026.02.13 | ₩33,235 | ₩34,998 | ₩33,008 | ₩34,865 | +4.90% | 506.8만 |
|---|
| 2026.02.12 | ₩34,718 | ₩35,212 | ₩32,687 | ₩33,916 | -2.31% | 881.6만 |
|---|
| 2026.02.11 | ₩35,305 | ₩35,439 | ₩33,956 | ₩35,305 | 0.00% | 601.3만 |
|---|
| 2026.02.10 | ₩34,130 | ₩34,330 | ₩33,302 | ₩33,916 | -0.63% | 437.3만 |
|---|
| 2026.02.09 | ₩33,328 | ₩34,731 | ₩33,195 | ₩34,611 | +3.85% | 406만 |
|---|
| 2026.02.06 | ₩32,701 | ₩33,155 | ₩32,273 | ₩33,035 | +1.02% | 469.1만 |
|---|
| 2026.02.05 | ₩32,594 | ₩33,596 | ₩31,258 | ₩31,392 | -3.69% | 703.8만 |
|---|
| 2026.02.04 | ₩36,147 | ₩36,147 | ₩32,807 | ₩34,130 | -5.58% | 839.9만 |
|---|
| 2026.02.03 | ₩34,010 | ₩35,092 | ₩33,542 | ₩35,078 | +3.14% | 922.1만 |
|---|
| 2026.02.02 | ₩31,552 | ₩32,701 | ₩31,311 | ₩32,193 | +2.03% | 481.7만 |
|---|
| 2026.01.30 | ₩33,409 | ₩33,970 | ₩31,178 | ₩31,632 | -5.32% | 906.7만 |
|---|
| 2026.01.29 | ₩37,803 | ₩38,391 | ₩34,410 | ₩35,947 | -4.91% | 1531.9만 |
|---|
| 2026.01.28 | ₩35,746 | ₩36,200 | ₩34,972 | ₩36,174 | +1.20% | 890.9만 |
|---|
| 2026.01.27 | ₩34,317 | ₩35,078 | ₩33,903 | ₩35,052 | +2.14% | 610.7만 |
|---|
| 2026.01.26 | ₩34,691 | ₩35,372 | ₩33,783 | ₩33,970 | -2.08% | 826만 |
|---|
| 2026.01.23 | ₩33,075 | ₩33,729 | ₩32,460 | ₩33,355 | +0.85% | 578만 |
|---|
| 2026.01.22 | ₩32,193 | ₩32,901 | ₩31,592 | ₩32,206 | +0.04% | 546.7만 |
|---|
| 2026.01.21 | ₩33,716 | ₩34,010 | ₩31,832 | ₩32,126 | -4.71% | 964.9만 |
|---|
| 2026.01.20 | ₩30,470 | ₩33,048 | ₩30,216 | ₩32,981 | +8.24% | 1011.3만 |
|---|
| 2026.01.16 | ₩29,855 | ₩30,256 | ₩29,415 | ₩30,056 | +0.67% | 653.5만 |
|---|
| 2026.01.15 | ₩30,350 | ₩30,991 | ₩30,123 | ₩30,403 | +0.18% | 401.3만 |
|---|
| 2026.01.14 | ₩30,563 | ₩30,951 | ₩30,163 | ₩30,844 | +0.92% | 446.7만 |
|---|
| 2026.01.13 | ₩30,804 | ₩31,178 | ₩29,962 | ₩30,069 | -2.39% | 599.2만 |
|---|
| 2026.01.12 | ₩29,789 | ₩30,256 | ₩29,521 | ₩30,109 | +1.08% | 397.9만 |
|---|
| 2026.01.09 | ₩28,573 | ₩29,000 | ₩28,159 | ₩28,800 | +0.79% | 317.5만 |
|---|
| 2026.01.08 | ₩27,825 | ₩28,252 | ₩27,344 | ₩28,199 | +1.34% | 387.8만 |
|---|
| 2026.01.07 | ₩27,758 | ₩28,426 | ₩26,823 | ₩28,306 | +1.97% | 506만 |
|---|
| 2026.01.06 | ₩28,853 | ₩29,548 | ₩28,573 | ₩28,626 | -0.79% | 479.6만 |
|---|
| 2026.01.05 | ₩27,584 | ₩28,640 | ₩27,438 | ₩28,453 | +3.15% | 399.6만 |
|---|
| 2026.01.02 | ₩27,090 | ₩27,638 | ₩26,302 | ₩26,850 | -0.89% | 358.3만 |
|---|
| 2025.12.31 | ₩26,356 | ₩26,703 | ₩26,182 | ₩26,516 | +0.61% | 431.9만 |
|---|
| 2025.12.30 | ₩26,583 | ₩26,943 | ₩26,182 | ₩26,583 | 0.00% | 345.1만 |
|---|
| 2025.12.29 | ₩25,848 | ₩26,462 | ₩25,514 | ₩25,928 | +0.31% | 552.9만 |
|---|
| 2025.12.26 | ₩27,064 | ₩27,144 | ₩26,743 | ₩27,010 | -0.20% | 240.8만 |
|---|
| 2025.12.24 | ₩26,636 | ₩26,663 | ₩26,062 | ₩26,529 | -0.40% | 150.3만 |
|---|
| 2025.12.23 | ₩26,502 | ₩26,930 | ₩26,302 | ₩26,636 | +0.50% | 399.6만 |
|---|
| 2025.12.22 | ₩26,476 | ₩26,569 | ₩26,142 | ₩26,342 | -0.50% | 359만 |
|---|
| 2025.12.19 | ₩25,621 | ₩26,356 | ₩25,514 | ₩25,741 | +0.47% | 391.1만 |
|---|
| 2025.12.18 | ₩25,567 | ₩25,688 | ₩25,100 | ₩25,340 | -0.89% | 541.9만 |
|---|
| 2025.12.17 | ₩25,220 | ₩25,661 | ₩24,712 | ₩25,367 | +0.58% | 608.3만 |
|---|
| 2025.12.16 | ₩24,966 | ₩25,447 | ₩24,726 | ₩24,806 | -0.64% | 283.1만 |
|---|
| 2025.12.15 | ₩25,594 | ₩25,781 | ₩25,113 | ₩25,180 | -1.62% | 499.8만 |
|---|
| 2025.12.12 | ₩25,167 | ₩25,474 | ₩24,392 | ₩24,953 | -0.85% | 727만 |
|---|
| 2025.12.11 | ₩24,392 | ₩25,461 | ₩24,392 | ₩24,873 | +1.97% | 391.5만 |
|---|
| 2025.12.10 | ₩23,524 | ₩24,646 | ₩23,484 | ₩24,379 | +3.63% | 753.9만 |
|---|
| 2025.12.09 | ₩22,842 | ₩23,711 | ₩22,575 | ₩23,470 | +2.75% | 337.6만 |
|---|
| 2025.12.08 | ₩23,497 | ₩23,737 | ₩23,163 | ₩23,190 | -1.31% | 429.2만 |
|---|
| 2025.12.05 | ₩23,630 | ₩24,045 | ₩23,243 | ₩23,350 | -1.19% | 506.4만 |
|---|
| 2025.12.04 | ₩22,989 | ₩23,817 | ₩22,709 | ₩23,163 | +0.76% | 485.1만 |
|---|
| 2025.12.03 | ₩22,789 | ₩23,443 | ₩22,522 | ₩23,230 | +1.93% | 692.1만 |
|---|
| 2025.12.02 | ₩22,508 | ₩22,548 | ₩21,547 | ₩21,961 | -2.43% | 394.9만 |
|---|
| 2025.12.01 | ₩22,909 | ₩23,083 | ₩22,522 | ₩22,522 | -1.69% | 349.9만 |
|---|
| 2025.11.28 | ₩22,695 | ₩22,869 | ₩22,495 | ₩22,655 | -0.18% | 222.8만 |
|---|
| 2025.11.26 | ₩21,573 | ₩22,375 | ₩21,520 | ₩22,161 | +2.72% | 334.8만 |
|---|
| 2025.11.25 | ₩21,052 | ₩21,386 | ₩20,705 | ₩21,052 | 0.00% | 371.5만 |
|---|
| 2025.11.24 | ₩20,037 | ₩21,039 | ₩19,850 | ₩20,986 | +4.73% | 236.5만 |
|---|
| 2025.11.21 | ₩19,476 | ₩20,051 | ₩19,156 | ₩19,904 | +2.19% | 407.8만 |
|---|
| 2025.11.20 | ₩20,986 | ₩21,079 | ₩19,423 | ₩19,476 | -7.19% | 554.1만 |
|---|
| 2025.11.19 | ₩20,652 | ₩21,400 | ₩20,331 | ₩20,678 | +0.13% | 435만 |
|---|
| 2025.11.18 | ₩20,531 | ₩20,625 | ₩19,917 | ₩20,184 | -1.69% | 546만 |
|---|
| 2025.11.17 | ₩20,865 | ₩20,986 | ₩20,264 | ₩20,478 | -1.86% | 488.6만 |
|---|
| 2025.11.14 | ₩20,371 | ₩21,333 | ₩20,157 | ₩21,066 | +3.41% | 509.1만 |
|---|
| 2025.11.13 | ₩22,816 | ₩22,869 | ₩20,959 | ₩21,186 | -7.14% | 749.3만 |
|---|
| 2025.11.12 | ₩22,028 | ₩23,123 | ₩21,466 | ₩22,695 | +3.03% | 1347.8만 |
|---|
| 2025.11.11 | ₩22,348 | ₩22,522 | ₩22,001 | ₩22,161 | -0.84% | 646.7만 |
|---|
| 2025.11.10 | ₩22,255 | ₩22,776 | ₩22,001 | ₩22,522 | +1.20% | 743.6만 |
|---|
| 2025.11.07 | ₩20,799 | ₩21,573 | ₩20,598 | ₩21,547 | +3.60% | 449.1만 |
|---|
| 2025.11.06 | ₩21,039 | ₩21,440 | ₩20,839 | ₩21,026 | -0.06% | 493.7만 |
|---|
| 2025.11.05 | ₩20,251 | ₩21,039 | ₩20,104 | ₩20,892 | +3.17% | 617.2만 |
|---|
| 2025.11.04 | ₩20,171 | ₩20,425 | ₩19,837 | ₩19,837 | -1.66% | 554.7만 |
|---|
| 2025.11.03 | ₩21,239 | ₩21,253 | ₩20,425 | ₩21,146 | -0.44% | 641.8만 |
|---|
| 2025.10.31 | ₩21,119 | ₩21,520 | ₩20,959 | ₩21,373 | +1.20% | 463.1만 |
|---|
| 2025.10.30 | ₩21,213 | ₩21,493 | ₩20,972 | ₩21,226 | +0.06% | 510.2만 |
|---|
| 2025.10.29 | ₩22,054 | ₩22,241 | ₩21,413 | ₩21,680 | -1.70% | 630.7만 |
|---|
| 2025.10.28 | ₩20,371 | ₩21,653 | ₩20,371 | ₩21,587 | +5.97% | 799.5만 |
|---|
| 2025.10.27 | ₩21,146 | ₩21,199 | ₩19,957 | ₩20,705 | -2.08% | 819.3만 |
|---|
| 2025.10.24 | ₩20,531 | ₩21,253 | ₩20,358 | ₩21,146 | +2.99% | 741.6만 |
|---|
| 2025.10.23 | ₩20,638 | ₩20,839 | ₩20,358 | ₩20,612 | -0.13% | 582.2만 |
|---|
| 2025.10.22 | ₩20,024 | ₩20,358 | ₩19,783 | ₩20,157 | +0.67% | 727.2만 |
|---|
| 2025.10.21 | ₩21,039 | ₩21,052 | ₩20,197 | ₩20,331 | -3.37% | 837.5만 |
|---|
| 2025.10.20 | ₩22,589 | ₩22,682 | ₩21,840 | ₩21,947 | -2.84% | 668.1만 |
|---|
| 2025.10.17 | ₩22,629 | ₩23,003 | ₩21,587 | ₩21,921 | -3.13% | 665.5만 |
|---|
| 2025.10.16 | ₩23,484 | ₩23,510 | ₩22,629 | ₩23,043 | -1.88% | 673.4만 |
|---|
| 2025.10.15 | ₩23,270 | ₩23,577 | ₩22,869 | ₩23,123 | -0.63% | 887만 |
|---|
| 2025.10.14 | ₩23,043 | ₩23,123 | ₩22,134 | ₩22,749 | -1.28% | 922.4만 |
|---|
| 2025.10.13 | ₩23,430 | ₩23,684 | ₩23,029 | ₩23,470 | +0.17% | 661.7만 |
|---|
| 2025.10.10 | ₩22,842 | ₩23,256 | ₩21,921 | ₩22,134 | -3.10% | 720.4만 |
|---|