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 | ₩34,839 | ₩35,387 | ₩34,665 | ₩34,932 | +0.27% | 491.9만 |
| 2026.10.08 | ₩34,130 | ₩34,545 | ₩33,274 | ₩33,956 | -0.51% | 464.2만 |
| 2026.10.07 | ₩34,772 | ₩34,999 | ₩34,371 | ₩34,598 | -0.50% | 486.3만 |
| 2026.10.06 | ₩36,898 | ₩37,193 | ₩35,441 | ₩36,042 | -2.32% | 507.1만 |
| 2026.10.05 | ₩36,591 | ₩36,898 | ₩35,748 | ₩36,457 | -0.37% | 507.9만 |
| 2026.10.02 | ₩35,614 | ₩36,952 | ₩35,601 | ₩36,377 | +2.14% | 350.6만 |
| 2026.10.01 | ₩35,280 | ₩35,574 | ₩34,344 | ₩35,013 | -0.76% | 415.3만 |
| 2026.09.30 | ₩36,403 | ₩37,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,681 |
| -1.98% |
| 561만 |
| 2026.09.29 | ₩36,096 | ₩36,537 | ₩35,708 | ₩36,123 | +0.07% | 402.2만 |
|---|
| 2026.09.28 | ₩33,996 | ₩36,283 | ₩33,769 | ₩35,935 | +5.70% | 652.9만 |
|---|
| 2026.09.25 | ₩35,441 | ₩35,788 | ₩34,906 | ₩35,614 | +0.49% | 257.7만 |
|---|
| 2026.09.24 | ₩35,133 | ₩35,574 | ₩34,812 | ₩35,414 | +0.80% | 341만 |
|---|
| 2026.09.23 | ₩35,882 | ₩36,323 | ₩35,053 | ₩35,828 | -0.15% | 425.6만 |
|---|
| 2026.09.22 | ₩35,949 | ₩37,340 | ₩35,762 | ₩37,099 | +3.20% | 583.5만 |
|---|
| 2026.09.21 | ₩36,591 | ₩36,591 | ₩34,772 | ₩35,641 | -2.60% | 502.6만 |
|---|
| 2026.09.18 | ₩35,641 | ₩36,056 | ₩34,946 | ₩35,976 | +0.94% | 721.9만 |
|---|
| 2026.09.17 | ₩34,732 | ₩35,601 | ₩34,718 | ₩35,360 | +1.81% | 253.2만 |
|---|
| 2026.09.16 | ₩34,839 | ₩34,839 | ₩33,087 | ₩33,782 | -3.03% | 352.8만 |
|---|
| 2026.09.15 | ₩34,424 | ₩34,424 | ₩33,234 | ₩33,755 | -1.94% | 458.3만 |
|---|
| 2026.09.14 | ₩33,635 | ₩34,598 | ₩32,953 | ₩34,277 | +1.91% | 302.7만 |
|---|
| 2026.09.11 | ₩36,096 | ₩36,270 | ₩35,267 | ₩35,467 | -1.74% | 312.7만 |
|---|
| 2026.09.10 | ₩35,561 | ₩36,123 | ₩34,919 | ₩35,641 | +0.23% | 435.7만 |
|---|
| 2026.09.09 | ₩39,426 | ₩39,747 | ₩37,781 | ₩38,543 | -2.24% | 342.8만 |
|---|
| 2026.09.08 | ₩38,262 | ₩39,586 | ₩38,115 | ₩38,784 | +1.36% | 420만 |
|---|
| 2026.09.04 | ₩36,296 | ₩37,420 | ₩36,243 | ₩36,684 | +1.07% | 207.5만 |
|---|
| 2026.09.03 | ₩37,634 | ₩37,808 | ₩36,577 | ₩37,032 | -1.60% | 309.3만 |
|---|
| 2026.09.02 | ₩36,885 | ₩37,500 | ₩36,056 | ₩36,537 | -0.94% | 298.3만 |
|---|
| 2026.09.01 | ₩36,912 | ₩37,594 | ₩36,042 | ₩36,136 | -2.10% | 419.8만 |
|---|
| 2026.08.31 | ₩40,068 | ₩40,068 | ₩38,008 | ₩38,329 | -4.34% | 270.6만 |
|---|
| 2026.08.28 | ₩40,884 | ₩40,884 | ₩38,704 | ₩39,172 | -4.19% | 497만 |
|---|
| 2026.08.27 | ₩39,827 | ₩40,857 | ₩39,827 | ₩40,603 | +1.95% | 334.2만 |
|---|
| 2026.08.26 | ₩40,121 | ₩40,964 | ₩39,921 | ₩40,108 | -0.03% | 384.7만 |
|---|
| 2026.08.25 | ₩38,985 | ₩41,218 | ₩38,918 | ₩41,178 | +5.63% | 314.9만 |
|---|
| 2026.08.24 | ₩40,750 | ₩40,910 | ₩38,891 | ₩39,586 | -2.86% | 575.6만 |
|---|
| 2026.08.21 | ₩38,583 | ₩40,269 | ₩38,583 | ₩40,202 | +4.19% | 577.8만 |
|---|
| 2026.08.20 | ₩35,842 | ₩37,701 | ₩35,815 | ₩37,647 | +5.04% | 384.2만 |
|---|
| 2026.08.19 | ₩37,019 | ₩37,701 | ₩36,310 | ₩36,738 | -0.76% | 526.5만 |
|---|
| 2026.08.18 | ₩35,601 | ₩36,296 | ₩34,852 | ₩35,320 | -0.79% | 277.4만 |
|---|
| 2026.08.17 | ₩36,230 | ₩36,872 | ₩35,909 | ₩36,698 | +1.29% | 277.6만 |
|---|
| 2026.08.14 | ₩35,614 | ₩36,510 | ₩35,481 | ₩35,695 | +0.23% | 346.5만 |
|---|
| 2026.08.13 | ₩36,417 | ₩36,524 | ₩35,227 | ₩35,400 | -2.79% | 694.3만 |
|---|
| 2026.08.12 | ₩38,222 | ₩38,276 | ₩37,099 | ₩37,273 | -2.48% | 720.5만 |
|---|
| 2026.08.11 | ₩37,701 | ₩37,821 | ₩36,403 | ₩37,005 | -1.84% | 868.1만 |
|---|
| 2026.08.10 | ₩36,791 | ₩37,460 | ₩36,430 | ₩37,326 | +1.45% | 402.1만 |
|---|
| 2026.08.07 | ₩35,935 | ₩36,952 | ₩35,802 | ₩36,925 | +2.75% | 489.1만 |
|---|
| 2026.08.06 | ₩34,638 | ₩35,748 | ₩34,103 | ₩35,186 | +1.58% | 487.9만 |
|---|
| 2026.08.05 | ₩33,903 | ₩35,106 | ₩33,903 | ₩34,638 | +2.17% | 412.2만 |
|---|
| 2026.08.04 | ₩32,900 | ₩33,729 | ₩32,458 | ₩33,127 | +0.69% | 543.9만 |
|---|
| 2026.08.03 | ₩30,104 | ₩31,388 | ₩29,703 | ₩31,295 | +3.95% | 197.3만 |
|---|
| 2026.07.31 | ₩29,837 | ₩30,840 | ₩29,636 | ₩30,425 | +1.97% | 399만 |
|---|
| 2026.07.30 | ₩31,442 | ₩31,442 | ₩29,730 | ₩30,425 | -3.23% | 925.9만 |
|---|
| 2026.07.29 | ₩28,058 | ₩30,746 | ₩27,630 | ₩29,396 | +4.77% | 903.4만 |
|---|
| 2026.07.28 | ₩29,021 | ₩29,382 | ₩27,978 | ₩29,128 | +0.37% | 631.7만 |
|---|
| 2026.07.27 | ₩30,318 | ₩30,318 | ₩28,767 | ₩29,997 | -1.06% | 294.9만 |
|---|
| 2026.07.24 | ₩30,332 | ₩30,599 | ₩29,636 | ₩29,890 | -1.46% | 369.7만 |
|---|
| 2026.07.23 | ₩30,532 | ₩30,934 | ₩29,757 | ₩30,265 | -0.88% | 444.6만 |
|---|
| 2026.07.22 | ₩31,375 | ₩31,736 | ₩30,773 | ₩31,495 | +0.38% | 447만 |
|---|
| 2026.07.21 | ₩29,021 | ₩31,321 | ₩29,021 | ₩30,760 | +5.99% | 918.2만 |
|---|
| 2026.07.20 | ₩27,202 | ₩28,072 | ₩27,202 | ₩27,871 | +2.46% | 341.5만 |
|---|
| 2026.07.17 | ₩27,015 | ₩27,884 | ₩26,480 | ₩27,229 | +0.79% | 345.7만 |
|---|
| 2026.07.16 | ₩28,473 | ₩28,673 | ₩27,443 | ₩27,844 | -2.21% | 356.8만 |
|---|
| 2026.07.15 | ₩30,305 | ₩30,546 | ₩28,807 | ₩29,396 | -3.00% | 372.7만 |
|---|
| 2026.07.14 | ₩29,717 | ₩30,479 | ₩29,690 | ₩30,091 | +1.26% | 596.3만 |
|---|
| 2026.07.13 | ₩28,366 | ₩28,928 | ₩27,630 | ₩27,911 | -1.60% | 497.7만 |
|---|
| 2026.07.10 | ₩28,593 | ₩29,035 | ₩28,205 | ₩28,941 | +1.22% | 304.3만 |
|---|
| 2026.07.09 | ₩28,473 | ₩28,887 | ₩28,112 | ₩28,861 | +1.36% | 457.8만 |
|---|
| 2026.07.08 | ₩27,951 | ₩28,433 | ₩26,346 | ₩27,537 | -1.48% | 486.1만 |
|---|
| 2026.07.07 | ₩30,345 | ₩30,546 | ₩28,540 | ₩28,821 | -5.02% | 568.7만 |
|---|
| 2026.07.06 | ₩31,161 | ₩31,308 | ₩30,278 | ₩31,214 | +0.17% | 379.3만 |
|---|
| 2026.07.02 | ₩31,255 | ₩32,057 | ₩29,810 | ₩30,211 | -3.34% | 512.1만 |
|---|
| 2026.07.01 | ₩30,679 | ₩31,255 | ₩30,131 | ₩30,211 | -1.53% | 346.5만 |
|---|
| 2026.06.30 | ₩32,097 | ₩32,110 | ₩31,067 | ₩31,576 | -1.62% | 387.9만 |
|---|
| 2026.06.29 | ₩30,947 | ₩31,883 | ₩30,145 | ₩31,669 | +2.33% | 689.9만 |
|---|
| 2026.06.26 | ₩31,107 | ₩32,070 | ₩30,867 | ₩31,161 | +0.17% | 618.7만 |
|---|
| 2026.06.25 | ₩31,816 | ₩32,164 | ₩30,840 | ₩31,469 | -1.09% | 513.8만 |
|---|
| 2026.06.24 | ₩32,686 | ₩32,686 | ₩30,118 | ₩30,746 | -5.93% | 794.6만 |
|---|
| 2026.06.23 | ₩34,865 | ₩34,865 | ₩33,354 | ₩33,916 | -2.72% | 576만 |
|---|
| 2026.06.22 | ₩36,551 | ₩37,353 | ₩35,976 | ₩37,326 | +2.12% | 370.5만 |
|---|
| 2026.06.18 | ₩38,115 | ₩38,316 | ₩36,417 | ₩36,898 | -3.19% | 365.4만 |
|---|
| 2026.06.17 | ₩39,439 | ₩40,055 | ₩37,580 | ₩37,674 | -4.48% | 531.9만 |
|---|
| 2026.06.16 | ₩38,543 | ₩39,319 | ₩38,075 | ₩38,918 | +0.97% | 358.4만 |
|---|
| 2026.06.15 | ₩38,931 | ₩40,148 | ₩38,142 | ₩38,450 | -1.24% | 680.6만 |
|---|
| 2026.06.12 | ₩35,842 | ₩37,594 | ₩35,601 | ₩37,206 | +3.81% | 640만 |
|---|
| 2026.06.11 | ₩33,876 | ₩35,668 | ₩33,167 | ₩35,628 | +5.17% | 597.7만 |
|---|
| 2026.06.10 | ₩33,394 | ₩34,411 | ₩32,940 | ₩33,007 | -1.16% | 855.9만 |
|---|
| 2026.06.09 | ₩35,668 | ₩35,828 | ₩32,271 | ₩34,224 | -4.05% | 706.1만 |
|---|
| 2026.06.08 | ₩35,293 | ₩35,548 | ₩34,598 | ₩34,919 | -1.06% | 463.5만 |
|---|
| 2026.06.05 | ₩37,928 | ₩38,343 | ₩34,237 | ₩34,317 | -9.52% | 1024.6만 |
|---|
| 2026.06.04 | ₩39,961 | ₩40,656 | ₩39,600 | ₩40,282 | +0.80% | 490.3만 |
|---|
| 2026.06.03 | ₩42,114 | ₩42,114 | ₩40,255 | ₩40,563 | -3.68% | 607.4만 |
|---|
| 2026.06.02 | ₩41,539 | ₩42,997 | ₩41,084 | ₩42,622 | +2.61% | 689.1만 |
|---|
| 2026.06.01 | ₩39,051 | ₩41,325 | ₩38,476 | ₩40,910 | +4.76% | 890.1만 |
|---|
| 2026.05.29 | ₩37,620 | ₩39,145 | ₩37,112 | ₩38,998 | +3.66% | 532만 |
|---|
| 2026.05.28 | ₩35,160 | ₩38,316 | ₩35,013 | ₩37,754 | +7.38% | 890.7만 |
|---|
| 2026.05.27 | ₩34,638 | ₩36,096 | ₩34,478 | ₩35,561 | +2.66% | 732.2만 |
|---|
| 2026.05.26 | ₩34,772 | ₩35,574 | ₩34,117 | ₩35,507 | +2.12% | 595.8만 |
|---|
| 2026.05.22 | ₩33,435 | ₩33,608 | ₩32,177 | ₩32,619 | -2.44% | 315.9만 |
|---|
| 2026.05.21 | ₩32,044 | ₩33,742 | ₩31,870 | ₩33,087 | +3.26% | 412.5만 |
|---|
| 2026.05.20 | ₩32,579 | ₩33,087 | ₩31,830 | ₩32,752 | +0.53% | 522.9만 |
|---|
| 2026.05.19 | ₩32,030 | ₩32,485 | ₩30,960 | ₩32,044 | +0.04% | 476.7만 |
|---|
| 2026.05.18 | ₩33,635 | ₩33,809 | ₩32,137 | ₩32,445 | -3.54% | 379.3만 |
|---|
| 2026.05.15 | ₩34,438 | ₩34,491 | ₩33,087 | ₩33,368 | -3.11% | 659.9만 |
|---|
| 2026.05.14 | ₩36,912 | ₩36,925 | ₩35,655 | ₩36,497 | -1.12% | 570.1만 |
|---|
| 2026.05.13 | ₩36,658 | ₩38,008 | ₩36,136 | ₩37,099 | +1.20% | 919.6만 |
|---|
| 2026.05.12 | ₩33,635 | ₩36,484 | ₩33,341 | ₩36,270 | +7.83% | 1019.9만 |
|---|
| 2026.05.11 | ₩34,023 | ₩35,240 | ₩33,862 | ₩34,103 | +0.24% | 479.7만 |
|---|
| 2026.05.08 | ₩32,966 | ₩33,689 | ₩32,592 | ₩33,461 | +1.50% | 389만 |
|---|
| 2026.05.07 | ₩32,806 | ₩33,287 | ₩31,763 | ₩31,897 | -2.77% | 472.5만 |
|---|
| 2026.05.06 | ₩31,776 | ₩33,020 | ₩31,562 | ₩32,097 | +1.01% | 512.8만 |
|---|
| 2026.05.05 | ₩30,292 | ₩30,666 | ₩29,717 | ₩29,890 | -1.32% | 808.8만 |
|---|
| 2026.05.04 | ₩29,824 | ₩30,506 | ₩29,075 | ₩29,115 | -2.38% | 542.8만 |
|---|
| 2026.05.01 | ₩32,070 | ₩32,472 | ₩30,492 | ₩30,492 | -4.92% | 610만 |
|---|
| 2026.04.30 | ₩31,067 | ₩31,415 | ₩30,118 | ₩30,907 | -0.52% | 452.3만 |
|---|
| 2026.04.29 | ₩30,559 | ₩30,613 | ₩29,703 | ₩30,038 | -1.71% | 397.3만 |
|---|
| 2026.04.28 | ₩31,830 | ₩31,990 | ₩30,198 | ₩30,733 | -3.45% | 454.5만 |
|---|
| 2026.04.27 | ₩32,632 | ₩32,886 | ₩31,897 | ₩32,645 | +0.04% | 353.2만 |
|---|
| 2026.04.24 | ₩32,525 | ₩32,579 | ₩31,790 | ₩32,565 | +0.12% | 401.1만 |
|---|
| 2026.04.23 | ₩32,378 | ₩33,769 | ₩31,054 | ₩32,124 | -0.78% | 603.1만 |
|---|
| 2026.04.22 | ₩32,900 | ₩33,127 | ₩32,258 | ₩33,020 | +0.37% | 440.1만 |
|---|
| 2026.04.21 | ₩34,076 | ₩34,224 | ₩31,736 | ₩31,897 | -6.40% | 710만 |
|---|
| 2026.04.20 | ₩33,849 | ₩34,799 | ₩33,608 | ₩34,331 | +1.42% | 508.7만 |
|---|
| 2026.04.17 | ₩34,384 | ₩35,307 | ₩33,836 | ₩34,611 | +0.66% | 575.2만 |
|---|
| 2026.04.16 | ₩33,368 | ₩33,742 | ₩32,873 | ₩33,328 | -0.12% | 310.9만 |
|---|
| 2026.04.15 | ₩33,475 | ₩34,143 | ₩32,886 | ₩33,274 | -0.60% | 427.8만 |
|---|
| 2026.04.14 | ₩33,435 | ₩34,010 | ₩33,154 | ₩33,729 | +0.88% | 429.5만 |
|---|
| 2026.04.13 | ₩31,950 | ₩32,926 | ₩31,602 | ₩32,645 | +2.18% | 366.7만 |
|---|
| 2026.04.10 | ₩32,084 | ₩32,659 | ₩31,963 | ₩32,538 | +1.42% | 416.3만 |
|---|
| 2026.04.09 | ₩31,509 | ₩32,284 | ₩30,947 | ₩31,388 | -0.38% | 463만 |
|---|
| 2026.04.08 | ₩31,790 | ₩32,645 | ₩31,295 | ₩31,803 | +0.04% | 760.6만 |
|---|
| 2026.04.07 | ₩29,075 | ₩29,262 | ₩28,259 | ₩29,208 | +0.46% | 570.8만 |
|---|
| 2026.04.06 | ₩28,928 | ₩29,342 | ₩28,540 | ₩29,075 | +0.51% | 398만 |
|---|
| 2026.04.02 | ₩27,523 | ₩29,075 | ₩27,523 | ₩28,941 | +5.15% | 574.1만 |
|---|
| 2026.04.01 | ₩28,981 | ₩29,770 | ₩28,553 | ₩29,422 | +1.52% | 692.8만 |
|---|
| 2026.03.31 | ₩26,213 | ₩28,179 | ₩26,159 | ₩27,951 | +6.63% | 695.2만 |
|---|
| 2026.03.30 | ₩26,748 | ₩26,801 | ₩25,169 | ₩25,477 | -4.75% | 479.4만 |
|---|
| 2026.03.27 | ₩25,063 | ₩26,306 | ₩24,875 | ₩26,052 | +3.95% | 552.6만 |
|---|
| 2026.03.26 | ₩26,119 | ₩26,480 | ₩25,103 | ₩25,169 | -3.64% | 508.7만 |
|---|
| 2026.03.25 | ₩26,721 | ₩27,242 | ₩26,280 | ₩26,774 | +0.20% | 636.3만 |
|---|
| 2026.03.24 | ₩24,434 | ₩25,437 | ₩24,166 | ₩25,343 | +3.72% | 517.1만 |
|---|
| 2026.03.23 | ₩24,715 | ₩25,490 | ₩24,434 | ₩25,210 | +2.00% | 647.4만 |
|---|
| 2026.03.20 | ₩24,501 | ₩25,103 | ₩23,805 | ₩24,180 | -1.31% | 556만 |
|---|
| 2026.03.19 | ₩25,263 | ₩25,276 | ₩23,404 | ₩24,942 | -1.27% | 1089.8만 |
|---|
| 2026.03.18 | ₩27,684 | ₩27,764 | ₩26,467 | ₩26,587 | -3.96% | 598.3만 |
|---|
| 2026.03.17 | ₩28,393 | ₩28,607 | ₩27,911 | ₩28,366 | -0.09% | 288.8만 |
|---|
| 2026.03.16 | ₩28,366 | ₩28,566 | ₩27,483 | ₩28,272 | -0.33% | 478.9만 |
|---|
| 2026.03.13 | ₩29,195 | ₩29,195 | ₩27,523 | ₩27,724 | -5.04% | 581.6만 |
|---|
| 2026.03.12 | ₩29,984 | ₩29,984 | ₩28,928 | ₩29,222 | -2.54% | 341.9만 |
|---|
| 2026.03.11 | ₩30,252 | ₩30,666 | ₩29,503 | ₩30,104 | -0.49% | 402만 |
|---|
| 2026.03.10 | ₩30,693 | ₩31,321 | ₩30,252 | ₩30,800 | +0.35% | 482.8만 |
|---|
| 2026.03.09 | ₩28,633 | ₩30,158 | ₩27,443 | ₩30,091 | +5.09% | 730.3만 |
|---|
| 2026.03.06 | ₩30,011 | ₩30,573 | ₩29,275 | ₩29,810 | -0.67% | 377.3만 |
|---|
| 2026.03.05 | ₩32,097 | ₩32,538 | ₩30,225 | ₩30,813 | -4.00% | 699.4만 |
|---|
| 2026.03.04 | ₩34,344 | ₩34,344 | ₩33,073 | ₩33,167 | -3.43% | 443.8만 |
|---|
| 2026.03.03 | ₩33,488 | ₩33,889 | ₩31,642 | ₩33,354 | -0.40% | 587.4만 |
|---|
| 2026.03.02 | ₩36,751 | ₩37,019 | ₩34,611 | ₩35,762 | -2.69% | 1203.4만 |
|---|
| 2026.02.27 | ₩37,500 | ₩38,155 | ₩37,059 | ₩37,888 | +1.03% | 1156.6만 |
|---|
| 2026.02.26 | ₩36,591 | ₩37,567 | ₩36,190 | ₩37,487 | +2.45% | 663.5만 |
|---|
| 2026.02.25 | ₩37,794 | ₩38,048 | ₩36,965 | ₩37,059 | -1.95% | 596.9만 |
|---|
| 2026.02.24 | ₩34,304 | ₩37,300 | ₩34,197 | ₩37,179 | +8.38% | 573만 |
|---|
| 2026.02.23 | ₩33,234 | ₩35,200 | ₩32,953 | ₩34,852 | +4.87% | 732.3만 |
|---|
| 2026.02.20 | ₩31,763 | ₩33,515 | ₩31,041 | ₩33,408 | +5.18% | 1016.3만 |
|---|
| 2026.02.19 | ₩32,498 | ₩33,515 | ₩32,137 | ₩33,087 | +1.81% | 714.5만 |
|---|
| 2026.02.18 | ₩34,264 | ₩34,451 | ₩32,632 | ₩33,341 | -2.69% | 693.1만 |
|---|
| 2026.02.17 | ₩33,488 | ₩33,769 | ₩31,790 | ₩33,689 | +0.60% | 817만 |
|---|
| 2026.02.13 | ₩33,274 | ₩35,039 | ₩33,047 | ₩34,906 | +4.90% | 506.8만 |
|---|
| 2026.02.12 | ₩34,759 | ₩35,253 | ₩32,726 | ₩33,956 | -2.31% | 881.6만 |
|---|
| 2026.02.11 | ₩35,347 | ₩35,481 | ₩33,996 | ₩35,347 | 0.00% | 601.3만 |
|---|
| 2026.02.10 | ₩34,170 | ₩34,371 | ₩33,341 | ₩33,956 | -0.63% | 437.3만 |
|---|
| 2026.02.09 | ₩33,368 | ₩34,772 | ₩33,234 | ₩34,652 | +3.85% | 406만 |
|---|
| 2026.02.06 | ₩32,739 | ₩33,194 | ₩32,311 | ₩33,073 | +1.02% | 469.1만 |
|---|
| 2026.02.05 | ₩32,632 | ₩33,635 | ₩31,295 | ₩31,428 | -3.69% | 703.8만 |
|---|
| 2026.02.04 | ₩36,190 | ₩36,190 | ₩32,846 | ₩34,170 | -5.58% | 839.9만 |
|---|
| 2026.02.03 | ₩34,050 | ₩35,133 | ₩33,582 | ₩35,120 | +3.14% | 922.1만 |
|---|
| 2026.02.02 | ₩31,589 | ₩32,739 | ₩31,348 | ₩32,231 | +2.03% | 481.7만 |
|---|
| 2026.01.30 | ₩33,448 | ₩34,010 | ₩31,214 | ₩31,669 | -5.32% | 906.7만 |
|---|
| 2026.01.29 | ₩37,848 | ₩38,436 | ₩34,451 | ₩35,989 | -4.91% | 1531.9만 |
|---|
| 2026.01.28 | ₩35,788 | ₩36,243 | ₩35,013 | ₩36,216 | +1.20% | 890.9만 |
|---|
| 2026.01.27 | ₩34,357 | ₩35,120 | ₩33,943 | ₩35,093 | +2.14% | 610.7만 |
|---|
| 2026.01.26 | ₩34,732 | ₩35,414 | ₩33,822 | ₩34,010 | -2.08% | 826만 |
|---|
| 2026.01.23 | ₩33,114 | ₩33,769 | ₩32,498 | ₩33,394 | +0.85% | 578만 |
|---|
| 2026.01.22 | ₩32,231 | ₩32,940 | ₩31,629 | ₩32,244 | +0.04% | 546.7만 |
|---|
| 2026.01.21 | ₩33,755 | ₩34,050 | ₩31,870 | ₩32,164 | -4.71% | 964.9만 |
|---|
| 2026.01.20 | ₩30,506 | ₩33,087 | ₩30,252 | ₩33,020 | +8.24% | 1011.3만 |
|---|
| 2026.01.16 | ₩29,890 | ₩30,292 | ₩29,449 | ₩30,091 | +0.67% | 653.5만 |
|---|
| 2026.01.15 | ₩30,385 | ₩31,027 | ₩30,158 | ₩30,439 | +0.18% | 401.3만 |
|---|
| 2026.01.14 | ₩30,599 | ₩30,987 | ₩30,198 | ₩30,880 | +0.92% | 446.7만 |
|---|
| 2026.01.13 | ₩30,840 | ₩31,214 | ₩29,997 | ₩30,104 | -2.39% | 599.2만 |
|---|
| 2026.01.12 | ₩29,824 | ₩30,292 | ₩29,556 | ₩30,145 | +1.08% | 397.9만 |
|---|
| 2026.01.09 | ₩28,607 | ₩29,035 | ₩28,192 | ₩28,834 | +0.79% | 317.5만 |
|---|
| 2026.01.08 | ₩27,858 | ₩28,286 | ₩27,376 | ₩28,232 | +1.34% | 387.8만 |
|---|
| 2026.01.07 | ₩27,791 | ₩28,459 | ₩26,855 | ₩28,339 | +1.97% | 506만 |
|---|
| 2026.01.06 | ₩28,887 | ₩29,583 | ₩28,607 | ₩28,660 | -0.79% | 479.6만 |
|---|
| 2026.01.05 | ₩27,617 | ₩28,673 | ₩27,470 | ₩28,486 | +3.15% | 399.6만 |
|---|
| 2026.01.02 | ₩27,122 | ₩27,670 | ₩26,333 | ₩26,881 | -0.89% | 358.3만 |
|---|
| 2025.12.31 | ₩26,387 | ₩26,734 | ₩26,213 | ₩26,547 | +0.61% | 431.9만 |
|---|
| 2025.12.30 | ₩26,614 | ₩26,975 | ₩26,213 | ₩26,614 | 0.00% | 345.1만 |
|---|
| 2025.12.29 | ₩25,878 | ₩26,493 | ₩25,544 | ₩25,959 | +0.31% | 552.9만 |
|---|
| 2025.12.26 | ₩27,095 | ₩27,176 | ₩26,774 | ₩27,042 | -0.20% | 240.8만 |
|---|
| 2025.12.24 | ₩26,667 | ₩26,694 | ₩26,092 | ₩26,560 | -0.40% | 150.3만 |
|---|
| 2025.12.23 | ₩26,534 | ₩26,962 | ₩26,333 | ₩26,667 | +0.50% | 399.6만 |
|---|
| 2025.12.22 | ₩26,507 | ₩26,600 | ₩26,173 | ₩26,373 | -0.50% | 359만 |
|---|
| 2025.12.19 | ₩25,651 | ₩26,387 | ₩25,544 | ₩25,771 | +0.47% | 391.1만 |
|---|
| 2025.12.18 | ₩25,597 | ₩25,718 | ₩25,129 | ₩25,370 | -0.89% | 541.9만 |
|---|
| 2025.12.17 | ₩25,250 | ₩25,691 | ₩24,742 | ₩25,397 | +0.58% | 608.3만 |
|---|
| 2025.12.16 | ₩24,996 | ₩25,477 | ₩24,755 | ₩24,835 | -0.64% | 283.1만 |
|---|
| 2025.12.15 | ₩25,624 | ₩25,811 | ₩25,143 | ₩25,210 | -1.62% | 499.8만 |
|---|
| 2025.12.12 | ₩25,196 | ₩25,504 | ₩24,421 | ₩24,982 | -0.85% | 727만 |
|---|
| 2025.12.11 | ₩24,421 | ₩25,490 | ₩24,421 | ₩24,902 | +1.97% | 391.5만 |
|---|
| 2025.12.10 | ₩23,551 | ₩24,675 | ₩23,511 | ₩24,407 | +3.63% | 753.9만 |
|---|
| 2025.12.09 | ₩22,869 | ₩23,738 | ₩22,602 | ₩23,498 | +2.75% | 337.6만 |
|---|
| 2025.12.08 | ₩23,525 | ₩23,765 | ₩23,190 | ₩23,217 | -1.31% | 429.2만 |
|---|
| 2025.12.05 | ₩23,658 | ₩24,073 | ₩23,270 | ₩23,377 | -1.19% | 506.4만 |
|---|
| 2025.12.04 | ₩23,016 | ₩23,845 | ₩22,735 | ₩23,190 | +0.76% | 485.1만 |
|---|
| 2025.12.03 | ₩22,816 | ₩23,471 | ₩22,548 | ₩23,257 | +1.93% | 692.1만 |
|---|
| 2025.12.02 | ₩22,535 | ₩22,575 | ₩21,572 | ₩21,987 | -2.43% | 394.9만 |
|---|
| 2025.12.01 | ₩22,936 | ₩23,110 | ₩22,548 | ₩22,548 | -1.69% | 349.9만 |
|---|
| 2025.11.28 | ₩22,722 | ₩22,896 | ₩22,521 | ₩22,682 | -0.18% | 222.8만 |
|---|
| 2025.11.26 | ₩21,599 | ₩22,401 | ₩21,545 | ₩22,187 | +2.72% | 334.8만 |
|---|
| 2025.11.25 | ₩21,077 | ₩21,411 | ₩20,729 | ₩21,077 | 0.00% | 371.5만 |
|---|
| 2025.11.24 | ₩20,061 | ₩21,064 | ₩19,873 | ₩21,010 | +4.73% | 236.5만 |
|---|
| 2025.11.21 | ₩19,499 | ₩20,074 | ₩19,178 | ₩19,927 | +2.19% | 407.8만 |
|---|
| 2025.11.20 | ₩21,010 | ₩21,104 | ₩19,446 | ₩19,499 | -7.19% | 554.1만 |
|---|
| 2025.11.19 | ₩20,676 | ₩21,425 | ₩20,355 | ₩20,703 | +0.13% | 435만 |
|---|
| 2025.11.18 | ₩20,556 | ₩20,649 | ₩19,940 | ₩20,208 | -1.69% | 546만 |
|---|
| 2025.11.17 | ₩20,890 | ₩21,010 | ₩20,288 | ₩20,502 | -1.86% | 488.6만 |
|---|
| 2025.11.14 | ₩20,395 | ₩21,358 | ₩20,181 | ₩21,090 | +3.41% | 509.1만 |
|---|
| 2025.11.13 | ₩22,842 | ₩22,896 | ₩20,983 | ₩21,211 | -7.14% | 749.3만 |
|---|
| 2025.11.12 | ₩22,053 | ₩23,150 | ₩21,492 | ₩22,722 | +3.03% | 1347.8만 |
|---|
| 2025.11.11 | ₩22,374 | ₩22,548 | ₩22,027 | ₩22,187 | -0.84% | 646.7만 |
|---|
| 2025.11.10 | ₩22,281 | ₩22,802 | ₩22,027 | ₩22,548 | +1.20% | 743.6만 |
|---|
| 2025.11.07 | ₩20,823 | ₩21,599 | ₩20,622 | ₩21,572 | +3.60% | 449.1만 |
|---|
| 2025.11.06 | ₩21,064 | ₩21,465 | ₩20,863 | ₩21,050 | -0.06% | 493.7만 |
|---|
| 2025.11.05 | ₩20,275 | ₩21,064 | ₩20,128 | ₩20,917 | +3.17% | 617.2만 |
|---|
| 2025.11.04 | ₩20,194 | ₩20,449 | ₩19,860 | ₩19,860 | -1.66% | 554.7만 |
|---|
| 2025.11.03 | ₩21,264 | ₩21,278 | ₩20,449 | ₩21,171 | -0.44% | 641.8만 |
|---|
| 2025.10.31 | ₩21,144 | ₩21,545 | ₩20,983 | ₩21,398 | +1.20% | 463.1만 |
|---|
| 2025.10.30 | ₩21,238 | ₩21,518 | ₩20,997 | ₩21,251 | +0.06% | 510.2만 |
|---|
| 2025.10.29 | ₩22,080 | ₩22,267 | ₩21,438 | ₩21,706 | -1.70% | 630.7만 |
|---|
| 2025.10.28 | ₩20,395 | ₩21,679 | ₩20,395 | ₩21,612 | +5.97% | 799.5만 |
|---|
| 2025.10.27 | ₩21,171 | ₩21,224 | ₩19,980 | ₩20,729 | -2.08% | 819.3만 |
|---|
| 2025.10.24 | ₩20,556 | ₩21,278 | ₩20,382 | ₩21,171 | +2.99% | 741.6만 |
|---|
| 2025.10.23 | ₩20,663 | ₩20,863 | ₩20,382 | ₩20,636 | -0.13% | 582.2만 |
|---|
| 2025.10.22 | ₩20,047 | ₩20,382 | ₩19,807 | ₩20,181 | +0.67% | 727.2만 |
|---|
| 2025.10.21 | ₩21,064 | ₩21,077 | ₩20,221 | ₩20,355 | -3.37% | 837.5만 |
|---|
| 2025.10.20 | ₩22,615 | ₩22,709 | ₩21,866 | ₩21,973 | -2.84% | 668.1만 |
|---|
| 2025.10.17 | ₩22,655 | ₩23,030 | ₩21,612 | ₩21,946 | -3.13% | 665.5만 |
|---|
| 2025.10.16 | ₩23,511 | ₩23,538 | ₩22,655 | ₩23,070 | -1.88% | 673.4만 |
|---|
| 2025.10.15 | ₩23,297 | ₩23,605 | ₩22,896 | ₩23,150 | -0.63% | 887만 |
|---|
| 2025.10.14 | ₩23,070 | ₩23,150 | ₩22,160 | ₩22,776 | -1.28% | 922.4만 |
|---|
| 2025.10.13 | ₩23,458 | ₩23,712 | ₩23,056 | ₩23,498 | +0.17% | 661.7만 |
|---|
| 2025.10.10 | ₩22,869 | ₩23,284 | ₩21,946 | ₩22,160 | -3.10% | 720.4만 |
|---|