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 | ₩34,766 | ₩35,313 | ₩34,592 | ₩34,859 | +0.27% | 491.9만 |
| 2026.10.08 | ₩34,058 | ₩34,472 | ₩33,204 | ₩33,885 | -0.51% | 464.2만 |
| 2026.10.07 | ₩34,699 | ₩34,926 | ₩34,299 | ₩34,526 | -0.50% | 486.3만 |
| 2026.10.06 | ₩36,821 | ₩37,115 | ₩35,366 | ₩35,967 | -2.32% | 507.1만 |
| 2026.10.05 | ₩36,514 | ₩36,821 | ₩35,673 | ₩36,381 | -0.37% | 507.9만 |
| 2026.10.02 | ₩35,540 | ₩36,874 | ₩35,527 | ₩36,301 | +2.14% | 350.6만 |
| 2026.10.01 | ₩35,206 | ₩35,500 | ₩34,272 | ₩34,939 | -0.76% | 415.3만 |
| 2026.09.30 | ₩36,327 | ₩37,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,607 |
| -1.98% |
| 561만 |
| 2026.09.29 | ₩36,020 | ₩36,461 | ₩35,633 | ₩36,047 | +0.07% | 402.2만 |
|---|
| 2026.09.28 | ₩33,925 | ₩36,207 | ₩33,698 | ₩35,860 | +5.70% | 652.9만 |
|---|
| 2026.09.25 | ₩35,366 | ₩35,713 | ₩34,833 | ₩35,540 | +0.49% | 257.7만 |
|---|
| 2026.09.24 | ₩35,059 | ₩35,500 | ₩34,739 | ₩35,340 | +0.80% | 341만 |
|---|
| 2026.09.23 | ₩35,807 | ₩36,247 | ₩34,979 | ₩35,753 | -0.15% | 425.6만 |
|---|
| 2026.09.22 | ₩35,874 | ₩37,261 | ₩35,687 | ₩37,021 | +3.20% | 583.5만 |
|---|
| 2026.09.21 | ₩36,514 | ₩36,514 | ₩34,699 | ₩35,567 | -2.60% | 502.6만 |
|---|
| 2026.09.18 | ₩35,567 | ₩35,980 | ₩34,873 | ₩35,900 | +0.94% | 721.9만 |
|---|
| 2026.09.17 | ₩34,659 | ₩35,527 | ₩34,646 | ₩35,286 | +1.81% | 253.2만 |
|---|
| 2026.09.16 | ₩34,766 | ₩34,766 | ₩33,018 | ₩33,711 | -3.03% | 352.8만 |
|---|
| 2026.09.15 | ₩34,352 | ₩34,352 | ₩33,164 | ₩33,685 | -1.94% | 458.3만 |
|---|
| 2026.09.14 | ₩33,565 | ₩34,526 | ₩32,884 | ₩34,205 | +1.91% | 302.7만 |
|---|
| 2026.09.11 | ₩36,020 | ₩36,194 | ₩35,193 | ₩35,393 | -1.74% | 312.7만 |
|---|
| 2026.09.10 | ₩35,486 | ₩36,047 | ₩34,846 | ₩35,567 | +0.23% | 435.7만 |
|---|
| 2026.09.09 | ₩39,343 | ₩39,664 | ₩37,702 | ₩38,463 | -2.24% | 342.8만 |
|---|
| 2026.09.08 | ₩38,182 | ₩39,504 | ₩38,036 | ₩38,703 | +1.36% | 420만 |
|---|
| 2026.09.04 | ₩36,221 | ₩37,342 | ₩36,167 | ₩36,608 | +1.07% | 207.5만 |
|---|
| 2026.09.03 | ₩37,555 | ₩37,729 | ₩36,501 | ₩36,955 | -1.60% | 309.3만 |
|---|
| 2026.09.02 | ₩36,808 | ₩37,422 | ₩35,980 | ₩36,461 | -0.94% | 298.3만 |
|---|
| 2026.09.01 | ₩36,834 | ₩37,515 | ₩35,967 | ₩36,060 | -2.10% | 419.8만 |
|---|
| 2026.08.31 | ₩39,984 | ₩39,984 | ₩37,929 | ₩38,249 | -4.34% | 270.6만 |
|---|
| 2026.08.28 | ₩40,798 | ₩40,798 | ₩38,623 | ₩39,090 | -4.19% | 497만 |
|---|
| 2026.08.27 | ₩39,744 | ₩40,771 | ₩39,744 | ₩40,518 | +1.95% | 334.2만 |
|---|
| 2026.08.26 | ₩40,037 | ₩40,878 | ₩39,837 | ₩40,024 | -0.03% | 384.7만 |
|---|
| 2026.08.25 | ₩38,903 | ₩41,132 | ₩38,836 | ₩41,092 | +5.63% | 314.9만 |
|---|
| 2026.08.24 | ₩40,665 | ₩40,825 | ₩38,810 | ₩39,504 | -2.86% | 575.6만 |
|---|
| 2026.08.21 | ₩38,503 | ₩40,184 | ₩38,503 | ₩40,117 | +4.19% | 577.8만 |
|---|
| 2026.08.20 | ₩35,767 | ₩37,622 | ₩35,740 | ₩37,568 | +5.04% | 384.2만 |
|---|
| 2026.08.19 | ₩36,941 | ₩37,622 | ₩36,234 | ₩36,661 | -0.76% | 526.5만 |
|---|
| 2026.08.18 | ₩35,527 | ₩36,221 | ₩34,779 | ₩35,246 | -0.79% | 277.4만 |
|---|
| 2026.08.17 | ₩36,154 | ₩36,794 | ₩35,833 | ₩36,621 | +1.29% | 277.6만 |
|---|
| 2026.08.14 | ₩35,540 | ₩36,434 | ₩35,406 | ₩35,620 | +0.23% | 346.5만 |
|---|
| 2026.08.13 | ₩36,341 | ₩36,447 | ₩35,153 | ₩35,326 | -2.79% | 694.3만 |
|---|
| 2026.08.12 | ₩38,142 | ₩38,196 | ₩37,021 | ₩37,195 | -2.48% | 720.5만 |
|---|
| 2026.08.11 | ₩37,622 | ₩37,742 | ₩36,327 | ₩36,928 | -1.84% | 868.1만 |
|---|
| 2026.08.10 | ₩36,714 | ₩37,382 | ₩36,354 | ₩37,248 | +1.45% | 402.1만 |
|---|
| 2026.08.07 | ₩35,860 | ₩36,874 | ₩35,727 | ₩36,848 | +2.75% | 489.1만 |
|---|
| 2026.08.06 | ₩34,566 | ₩35,673 | ₩34,032 | ₩35,113 | +1.58% | 487.9만 |
|---|
| 2026.08.05 | ₩33,832 | ₩35,033 | ₩33,832 | ₩34,566 | +2.17% | 412.2만 |
|---|
| 2026.08.04 | ₩32,831 | ₩33,658 | ₩32,390 | ₩33,058 | +0.69% | 543.9만 |
|---|
| 2026.08.03 | ₩30,041 | ₩31,323 | ₩29,641 | ₩31,229 | +3.95% | 197.3만 |
|---|
| 2026.07.31 | ₩29,774 | ₩30,775 | ₩29,574 | ₩30,362 | +1.97% | 399만 |
|---|
| 2026.07.30 | ₩31,376 | ₩31,376 | ₩29,668 | ₩30,362 | -3.23% | 925.9만 |
|---|
| 2026.07.29 | ₩27,999 | ₩30,682 | ₩27,572 | ₩29,334 | +4.77% | 903.4만 |
|---|
| 2026.07.28 | ₩28,960 | ₩29,321 | ₩27,919 | ₩29,067 | +0.37% | 631.7만 |
|---|
| 2026.07.27 | ₩30,255 | ₩30,255 | ₩28,707 | ₩29,935 | -1.06% | 294.9만 |
|---|
| 2026.07.24 | ₩30,268 | ₩30,535 | ₩29,574 | ₩29,828 | -1.46% | 369.7만 |
|---|
| 2026.07.23 | ₩30,468 | ₩30,869 | ₩29,694 | ₩30,202 | -0.88% | 444.6만 |
|---|
| 2026.07.22 | ₩31,309 | ₩31,670 | ₩30,709 | ₩31,429 | +0.38% | 447만 |
|---|
| 2026.07.21 | ₩28,960 | ₩31,256 | ₩28,960 | ₩30,695 | +5.99% | 918.2만 |
|---|
| 2026.07.20 | ₩27,145 | ₩28,013 | ₩27,145 | ₩27,813 | +2.46% | 341.5만 |
|---|
| 2026.07.17 | ₩26,959 | ₩27,826 | ₩26,425 | ₩27,172 | +0.79% | 345.7만 |
|---|
| 2026.07.16 | ₩28,413 | ₩28,613 | ₩27,386 | ₩27,786 | -2.21% | 356.8만 |
|---|
| 2026.07.15 | ₩30,242 | ₩30,482 | ₩28,747 | ₩29,334 | -3.00% | 372.7만 |
|---|
| 2026.07.14 | ₩29,654 | ₩30,415 | ₩29,628 | ₩30,028 | +1.26% | 596.3만 |
|---|
| 2026.07.13 | ₩28,306 | ₩28,867 | ₩27,572 | ₩27,853 | -1.60% | 497.7만 |
|---|
| 2026.07.10 | ₩28,533 | ₩28,974 | ₩28,146 | ₩28,880 | +1.22% | 304.3만 |
|---|
| 2026.07.09 | ₩28,413 | ₩28,827 | ₩28,053 | ₩28,800 | +1.36% | 457.8만 |
|---|
| 2026.07.08 | ₩27,893 | ₩28,373 | ₩26,291 | ₩27,479 | -1.48% | 486.1만 |
|---|
| 2026.07.07 | ₩30,282 | ₩30,482 | ₩28,480 | ₩28,760 | -5.02% | 568.7만 |
|---|
| 2026.07.06 | ₩31,096 | ₩31,243 | ₩30,215 | ₩31,149 | +0.17% | 379.3만 |
|---|
| 2026.07.02 | ₩31,189 | ₩31,990 | ₩29,748 | ₩30,148 | -3.34% | 512.1만 |
|---|
| 2026.07.01 | ₩30,615 | ₩31,189 | ₩30,068 | ₩30,148 | -1.53% | 346.5만 |
|---|
| 2026.06.30 | ₩32,030 | ₩32,043 | ₩31,002 | ₩31,509 | -1.62% | 387.9만 |
|---|
| 2026.06.29 | ₩30,882 | ₩31,816 | ₩30,081 | ₩31,603 | +2.33% | 689.9만 |
|---|
| 2026.06.26 | ₩31,042 | ₩32,003 | ₩30,802 | ₩31,096 | +0.17% | 618.7만 |
|---|
| 2026.06.25 | ₩31,750 | ₩32,097 | ₩30,775 | ₩31,403 | -1.09% | 513.8만 |
|---|
| 2026.06.24 | ₩32,617 | ₩32,617 | ₩30,055 | ₩30,682 | -5.93% | 794.6만 |
|---|
| 2026.06.23 | ₩34,793 | ₩34,793 | ₩33,284 | ₩33,845 | -2.72% | 576만 |
|---|
| 2026.06.22 | ₩36,474 | ₩37,275 | ₩35,900 | ₩37,248 | +2.12% | 370.5만 |
|---|
| 2026.06.18 | ₩38,036 | ₩38,236 | ₩36,341 | ₩36,821 | -3.19% | 365.4만 |
|---|
| 2026.06.17 | ₩39,357 | ₩39,971 | ₩37,502 | ₩37,595 | -4.48% | 531.9만 |
|---|
| 2026.06.16 | ₩38,463 | ₩39,237 | ₩37,995 | ₩38,836 | +0.97% | 358.4만 |
|---|
| 2026.06.15 | ₩38,850 | ₩40,064 | ₩38,062 | ₩38,369 | -1.24% | 680.6만 |
|---|
| 2026.06.12 | ₩35,767 | ₩37,515 | ₩35,527 | ₩37,128 | +3.81% | 640만 |
|---|
| 2026.06.11 | ₩33,805 | ₩35,593 | ₩33,098 | ₩35,553 | +5.17% | 597.7만 |
|---|
| 2026.06.10 | ₩33,324 | ₩34,339 | ₩32,871 | ₩32,937 | -1.16% | 855.9만 |
|---|
| 2026.06.09 | ₩35,593 | ₩35,753 | ₩32,203 | ₩34,152 | -4.05% | 706.1만 |
|---|
| 2026.06.08 | ₩35,220 | ₩35,473 | ₩34,526 | ₩34,846 | -1.06% | 463.5만 |
|---|
| 2026.06.05 | ₩37,849 | ₩38,262 | ₩34,165 | ₩34,245 | -9.52% | 1024.6만 |
|---|
| 2026.06.04 | ₩39,877 | ₩40,571 | ₩39,517 | ₩40,198 | +0.80% | 490.3만 |
|---|
| 2026.06.03 | ₩42,026 | ₩42,026 | ₩40,171 | ₩40,478 | -3.68% | 607.4만 |
|---|
| 2026.06.02 | ₩41,452 | ₩42,907 | ₩40,998 | ₩42,533 | +2.61% | 689.1만 |
|---|
| 2026.06.01 | ₩38,970 | ₩41,239 | ₩38,396 | ₩40,825 | +4.76% | 890.1만 |
|---|
| 2026.05.29 | ₩37,542 | ₩39,063 | ₩37,035 | ₩38,916 | +3.66% | 532만 |
|---|
| 2026.05.28 | ₩35,086 | ₩38,236 | ₩34,939 | ₩37,675 | +7.38% | 890.7만 |
|---|
| 2026.05.27 | ₩34,566 | ₩36,020 | ₩34,405 | ₩35,486 | +2.66% | 732.2만 |
|---|
| 2026.05.26 | ₩34,699 | ₩35,500 | ₩34,045 | ₩35,433 | +2.12% | 595.8만 |
|---|
| 2026.05.22 | ₩33,365 | ₩33,538 | ₩32,110 | ₩32,550 | -2.44% | 315.9만 |
|---|
| 2026.05.21 | ₩31,977 | ₩33,671 | ₩31,803 | ₩33,018 | +3.26% | 412.5만 |
|---|
| 2026.05.20 | ₩32,510 | ₩33,018 | ₩31,763 | ₩32,684 | +0.53% | 522.9만 |
|---|
| 2026.05.19 | ₩31,963 | ₩32,417 | ₩30,896 | ₩31,977 | +0.04% | 476.7만 |
|---|
| 2026.05.18 | ₩33,565 | ₩33,738 | ₩32,070 | ₩32,377 | -3.54% | 379.3만 |
|---|
| 2026.05.15 | ₩34,365 | ₩34,419 | ₩33,018 | ₩33,298 | -3.11% | 659.9만 |
|---|
| 2026.05.14 | ₩36,834 | ₩36,848 | ₩35,580 | ₩36,421 | -1.12% | 570.1만 |
|---|
| 2026.05.13 | ₩36,581 | ₩37,929 | ₩36,060 | ₩37,021 | +1.20% | 919.6만 |
|---|
| 2026.05.12 | ₩33,565 | ₩36,407 | ₩33,271 | ₩36,194 | +7.83% | 1019.9만 |
|---|
| 2026.05.11 | ₩33,952 | ₩35,166 | ₩33,792 | ₩34,032 | +0.24% | 479.7만 |
|---|
| 2026.05.08 | ₩32,897 | ₩33,618 | ₩32,524 | ₩33,391 | +1.50% | 389만 |
|---|
| 2026.05.07 | ₩32,737 | ₩33,218 | ₩31,696 | ₩31,830 | -2.77% | 472.5만 |
|---|
| 2026.05.06 | ₩31,710 | ₩32,951 | ₩31,496 | ₩32,030 | +1.01% | 512.8만 |
|---|
| 2026.05.05 | ₩30,228 | ₩30,602 | ₩29,654 | ₩29,828 | -1.32% | 808.8만 |
|---|
| 2026.05.04 | ₩29,761 | ₩30,442 | ₩29,014 | ₩29,054 | -2.38% | 542.8만 |
|---|
| 2026.05.01 | ₩32,003 | ₩32,404 | ₩30,428 | ₩30,428 | -4.92% | 610만 |
|---|
| 2026.04.30 | ₩31,002 | ₩31,349 | ₩30,055 | ₩30,842 | -0.52% | 452.3만 |
|---|
| 2026.04.29 | ₩30,495 | ₩30,549 | ₩29,641 | ₩29,975 | -1.71% | 397.3만 |
|---|
| 2026.04.28 | ₩31,763 | ₩31,923 | ₩30,135 | ₩30,669 | -3.45% | 454.5만 |
|---|
| 2026.04.27 | ₩32,564 | ₩32,817 | ₩31,830 | ₩32,577 | +0.04% | 353.2만 |
|---|
| 2026.04.24 | ₩32,457 | ₩32,510 | ₩31,723 | ₩32,497 | +0.12% | 401.1만 |
|---|
| 2026.04.23 | ₩32,310 | ₩33,698 | ₩30,989 | ₩32,057 | -0.78% | 603.1만 |
|---|
| 2026.04.22 | ₩32,831 | ₩33,058 | ₩32,190 | ₩32,951 | +0.37% | 440.1만 |
|---|
| 2026.04.21 | ₩34,005 | ₩34,152 | ₩31,670 | ₩31,830 | -6.40% | 710만 |
|---|
| 2026.04.20 | ₩33,778 | ₩34,726 | ₩33,538 | ₩34,259 | +1.42% | 508.7만 |
|---|
| 2026.04.17 | ₩34,312 | ₩35,233 | ₩33,765 | ₩34,539 | +0.66% | 575.2만 |
|---|
| 2026.04.16 | ₩33,298 | ₩33,671 | ₩32,804 | ₩33,258 | -0.12% | 310.9만 |
|---|
| 2026.04.15 | ₩33,405 | ₩34,072 | ₩32,817 | ₩33,204 | -0.60% | 427.8만 |
|---|
| 2026.04.14 | ₩33,365 | ₩33,938 | ₩33,084 | ₩33,658 | +0.88% | 429.5만 |
|---|
| 2026.04.13 | ₩31,883 | ₩32,857 | ₩31,536 | ₩32,577 | +2.18% | 366.7만 |
|---|
| 2026.04.10 | ₩32,017 | ₩32,590 | ₩31,896 | ₩32,470 | +1.42% | 416.3만 |
|---|
| 2026.04.09 | ₩31,443 | ₩32,217 | ₩30,882 | ₩31,323 | -0.38% | 463만 |
|---|
| 2026.04.08 | ₩31,723 | ₩32,577 | ₩31,229 | ₩31,736 | +0.04% | 760.6만 |
|---|
| 2026.04.07 | ₩29,014 | ₩29,201 | ₩28,200 | ₩29,147 | +0.46% | 570.8만 |
|---|
| 2026.04.06 | ₩28,867 | ₩29,281 | ₩28,480 | ₩29,014 | +0.51% | 398만 |
|---|
| 2026.04.02 | ₩27,466 | ₩29,014 | ₩27,466 | ₩28,880 | +5.15% | 574.1만 |
|---|
| 2026.04.01 | ₩28,920 | ₩29,708 | ₩28,493 | ₩29,361 | +1.52% | 692.8만 |
|---|
| 2026.03.31 | ₩26,158 | ₩28,120 | ₩26,104 | ₩27,893 | +6.63% | 695.2만 |
|---|
| 2026.03.30 | ₩26,692 | ₩26,745 | ₩25,117 | ₩25,424 | -4.75% | 479.4만 |
|---|
| 2026.03.27 | ₩25,010 | ₩26,251 | ₩24,823 | ₩25,998 | +3.95% | 552.6만 |
|---|
| 2026.03.26 | ₩26,064 | ₩26,425 | ₩25,050 | ₩25,117 | -3.64% | 508.7만 |
|---|
| 2026.03.25 | ₩26,665 | ₩27,185 | ₩26,224 | ₩26,718 | +0.20% | 636.3만 |
|---|
| 2026.03.24 | ₩24,383 | ₩25,384 | ₩24,116 | ₩25,290 | +3.72% | 517.1만 |
|---|
| 2026.03.23 | ₩24,663 | ₩25,437 | ₩24,383 | ₩25,157 | +2.00% | 647.4만 |
|---|
| 2026.03.20 | ₩24,450 | ₩25,050 | ₩23,756 | ₩24,129 | -1.31% | 556만 |
|---|
| 2026.03.19 | ₩25,210 | ₩25,224 | ₩23,355 | ₩24,890 | -1.27% | 1089.8만 |
|---|
| 2026.03.18 | ₩27,626 | ₩27,706 | ₩26,411 | ₩26,531 | -3.96% | 598.3만 |
|---|
| 2026.03.17 | ₩28,333 | ₩28,547 | ₩27,853 | ₩28,306 | -0.09% | 288.8만 |
|---|
| 2026.03.16 | ₩28,306 | ₩28,507 | ₩27,426 | ₩28,213 | -0.33% | 478.9만 |
|---|
| 2026.03.13 | ₩29,134 | ₩29,134 | ₩27,466 | ₩27,666 | -5.04% | 581.6만 |
|---|
| 2026.03.12 | ₩29,921 | ₩29,921 | ₩28,867 | ₩29,161 | -2.54% | 341.9만 |
|---|
| 2026.03.11 | ₩30,188 | ₩30,602 | ₩29,441 | ₩30,041 | -0.49% | 402만 |
|---|
| 2026.03.10 | ₩30,629 | ₩31,256 | ₩30,188 | ₩30,735 | +0.35% | 482.8만 |
|---|
| 2026.03.09 | ₩28,573 | ₩30,095 | ₩27,386 | ₩30,028 | +5.09% | 730.3만 |
|---|
| 2026.03.06 | ₩29,948 | ₩30,508 | ₩29,214 | ₩29,748 | -0.67% | 377.3만 |
|---|
| 2026.03.05 | ₩32,030 | ₩32,470 | ₩30,162 | ₩30,749 | -4.00% | 699.4만 |
|---|
| 2026.03.04 | ₩34,272 | ₩34,272 | ₩33,004 | ₩33,098 | -3.43% | 443.8만 |
|---|
| 2026.03.03 | ₩33,418 | ₩33,818 | ₩31,576 | ₩33,284 | -0.40% | 587.4만 |
|---|
| 2026.03.02 | ₩36,674 | ₩36,941 | ₩34,539 | ₩35,687 | -2.69% | 1203.4만 |
|---|
| 2026.02.27 | ₩37,422 | ₩38,076 | ₩36,981 | ₩37,809 | +1.03% | 1156.6만 |
|---|
| 2026.02.26 | ₩36,514 | ₩37,488 | ₩36,114 | ₩37,408 | +2.45% | 663.5만 |
|---|
| 2026.02.25 | ₩37,715 | ₩37,969 | ₩36,888 | ₩36,981 | -1.95% | 596.9만 |
|---|
| 2026.02.24 | ₩34,232 | ₩37,221 | ₩34,125 | ₩37,101 | +8.38% | 573만 |
|---|
| 2026.02.23 | ₩33,164 | ₩35,126 | ₩32,884 | ₩34,779 | +4.87% | 732.3만 |
|---|
| 2026.02.20 | ₩31,696 | ₩33,445 | ₩30,976 | ₩33,338 | +5.18% | 1016.3만 |
|---|
| 2026.02.19 | ₩32,430 | ₩33,445 | ₩32,070 | ₩33,018 | +1.81% | 714.5만 |
|---|
| 2026.02.18 | ₩34,192 | ₩34,379 | ₩32,564 | ₩33,271 | -2.69% | 693.1만 |
|---|
| 2026.02.17 | ₩33,418 | ₩33,698 | ₩31,723 | ₩33,618 | +0.60% | 817만 |
|---|
| 2026.02.13 | ₩33,204 | ₩34,966 | ₩32,977 | ₩34,833 | +4.90% | 506.8만 |
|---|
| 2026.02.12 | ₩34,686 | ₩35,180 | ₩32,657 | ₩33,885 | -2.31% | 881.6만 |
|---|
| 2026.02.11 | ₩35,273 | ₩35,406 | ₩33,925 | ₩35,273 | 0.00% | 601.3만 |
|---|
| 2026.02.10 | ₩34,099 | ₩34,299 | ₩33,271 | ₩33,885 | -0.63% | 437.3만 |
|---|
| 2026.02.09 | ₩33,298 | ₩34,699 | ₩33,164 | ₩34,579 | +3.85% | 406만 |
|---|
| 2026.02.06 | ₩32,671 | ₩33,124 | ₩32,243 | ₩33,004 | +1.02% | 469.1만 |
|---|
| 2026.02.05 | ₩32,564 | ₩33,565 | ₩31,229 | ₩31,363 | -3.69% | 703.8만 |
|---|
| 2026.02.04 | ₩36,114 | ₩36,114 | ₩32,777 | ₩34,099 | -5.58% | 839.9만 |
|---|
| 2026.02.03 | ₩33,978 | ₩35,059 | ₩33,511 | ₩35,046 | +3.14% | 922.1만 |
|---|
| 2026.02.02 | ₩31,523 | ₩32,671 | ₩31,283 | ₩32,163 | +2.03% | 481.7만 |
|---|
| 2026.01.30 | ₩33,378 | ₩33,938 | ₩31,149 | ₩31,603 | -5.32% | 906.7만 |
|---|
| 2026.01.29 | ₩37,769 | ₩38,356 | ₩34,379 | ₩35,914 | -4.91% | 1531.9만 |
|---|
| 2026.01.28 | ₩35,713 | ₩36,167 | ₩34,939 | ₩36,140 | +1.20% | 890.9만 |
|---|
| 2026.01.27 | ₩34,285 | ₩35,046 | ₩33,872 | ₩35,019 | +2.14% | 610.7만 |
|---|
| 2026.01.26 | ₩34,659 | ₩35,340 | ₩33,752 | ₩33,938 | -2.08% | 826만 |
|---|
| 2026.01.23 | ₩33,044 | ₩33,698 | ₩32,430 | ₩33,324 | +0.85% | 578만 |
|---|
| 2026.01.22 | ₩32,163 | ₩32,871 | ₩31,563 | ₩32,177 | +0.04% | 546.7만 |
|---|
| 2026.01.21 | ₩33,685 | ₩33,978 | ₩31,803 | ₩32,097 | -4.71% | 964.9만 |
|---|
| 2026.01.20 | ₩30,442 | ₩33,018 | ₩30,188 | ₩32,951 | +8.24% | 1011.3만 |
|---|
| 2026.01.16 | ₩29,828 | ₩30,228 | ₩29,387 | ₩30,028 | +0.67% | 653.5만 |
|---|
| 2026.01.15 | ₩30,322 | ₩30,962 | ₩30,095 | ₩30,375 | +0.18% | 401.3만 |
|---|
| 2026.01.14 | ₩30,535 | ₩30,922 | ₩30,135 | ₩30,815 | +0.92% | 446.7만 |
|---|
| 2026.01.13 | ₩30,775 | ₩31,149 | ₩29,935 | ₩30,041 | -2.39% | 599.2만 |
|---|
| 2026.01.12 | ₩29,761 | ₩30,228 | ₩29,494 | ₩30,081 | +1.08% | 397.9만 |
|---|
| 2026.01.09 | ₩28,547 | ₩28,974 | ₩28,133 | ₩28,774 | +0.79% | 317.5만 |
|---|
| 2026.01.08 | ₩27,799 | ₩28,226 | ₩27,319 | ₩28,173 | +1.34% | 387.8만 |
|---|
| 2026.01.07 | ₩27,733 | ₩28,400 | ₩26,798 | ₩28,280 | +1.97% | 506만 |
|---|
| 2026.01.06 | ₩28,827 | ₩29,521 | ₩28,547 | ₩28,600 | -0.79% | 479.6만 |
|---|
| 2026.01.05 | ₩27,559 | ₩28,613 | ₩27,412 | ₩28,427 | +3.15% | 399.6만 |
|---|
| 2026.01.02 | ₩27,065 | ₩27,612 | ₩26,278 | ₩26,825 | -0.89% | 358.3만 |
|---|
| 2025.12.31 | ₩26,331 | ₩26,678 | ₩26,158 | ₩26,491 | +0.61% | 431.9만 |
|---|
| 2025.12.30 | ₩26,558 | ₩26,918 | ₩26,158 | ₩26,558 | 0.00% | 345.1만 |
|---|
| 2025.12.29 | ₩25,824 | ₩26,438 | ₩25,490 | ₩25,904 | +0.31% | 552.9만 |
|---|
| 2025.12.26 | ₩27,039 | ₩27,119 | ₩26,718 | ₩26,985 | -0.20% | 240.8만 |
|---|
| 2025.12.24 | ₩26,612 | ₩26,638 | ₩26,038 | ₩26,505 | -0.40% | 150.3만 |
|---|
| 2025.12.23 | ₩26,478 | ₩26,905 | ₩26,278 | ₩26,612 | +0.50% | 399.6만 |
|---|
| 2025.12.22 | ₩26,451 | ₩26,545 | ₩26,118 | ₩26,318 | -0.50% | 359만 |
|---|
| 2025.12.19 | ₩25,597 | ₩26,331 | ₩25,490 | ₩25,717 | +0.47% | 391.1만 |
|---|
| 2025.12.18 | ₩25,544 | ₩25,664 | ₩25,077 | ₩25,317 | -0.89% | 541.9만 |
|---|
| 2025.12.17 | ₩25,197 | ₩25,637 | ₩24,690 | ₩25,344 | +0.58% | 608.3만 |
|---|
| 2025.12.16 | ₩24,943 | ₩25,424 | ₩24,703 | ₩24,783 | -0.64% | 283.1만 |
|---|
| 2025.12.15 | ₩25,571 | ₩25,757 | ₩25,090 | ₩25,157 | -1.62% | 499.8만 |
|---|
| 2025.12.12 | ₩25,143 | ₩25,450 | ₩24,369 | ₩24,930 | -0.85% | 727만 |
|---|
| 2025.12.11 | ₩24,369 | ₩25,437 | ₩24,369 | ₩24,850 | +1.97% | 391.5만 |
|---|
| 2025.12.10 | ₩23,502 | ₩24,623 | ₩23,462 | ₩24,356 | +3.63% | 753.9만 |
|---|
| 2025.12.09 | ₩22,821 | ₩23,689 | ₩22,554 | ₩23,449 | +2.75% | 337.6만 |
|---|
| 2025.12.08 | ₩23,475 | ₩23,715 | ₩23,142 | ₩23,168 | -1.31% | 429.2만 |
|---|
| 2025.12.05 | ₩23,609 | ₩24,022 | ₩23,222 | ₩23,328 | -1.19% | 506.4만 |
|---|
| 2025.12.04 | ₩22,968 | ₩23,796 | ₩22,688 | ₩23,142 | +0.76% | 485.1만 |
|---|
| 2025.12.03 | ₩22,768 | ₩23,422 | ₩22,501 | ₩23,208 | +1.93% | 692.1만 |
|---|
| 2025.12.02 | ₩22,488 | ₩22,528 | ₩21,527 | ₩21,940 | -2.43% | 394.9만 |
|---|
| 2025.12.01 | ₩22,888 | ₩23,062 | ₩22,501 | ₩22,501 | -1.69% | 349.9만 |
|---|
| 2025.11.28 | ₩22,675 | ₩22,848 | ₩22,474 | ₩22,634 | -0.18% | 222.8만 |
|---|
| 2025.11.26 | ₩21,553 | ₩22,354 | ₩21,500 | ₩22,141 | +2.72% | 334.8만 |
|---|
| 2025.11.25 | ₩21,033 | ₩21,367 | ₩20,686 | ₩21,033 | 0.00% | 371.5만 |
|---|
| 2025.11.24 | ₩20,019 | ₩21,020 | ₩19,832 | ₩20,966 | +4.73% | 236.5만 |
|---|
| 2025.11.21 | ₩19,458 | ₩20,032 | ₩19,138 | ₩19,885 | +2.19% | 407.8만 |
|---|
| 2025.11.20 | ₩20,966 | ₩21,060 | ₩19,405 | ₩19,458 | -7.19% | 554.1만 |
|---|
| 2025.11.19 | ₩20,633 | ₩21,380 | ₩20,312 | ₩20,659 | +0.13% | 435만 |
|---|
| 2025.11.18 | ₩20,512 | ₩20,606 | ₩19,899 | ₩20,166 | -1.69% | 546만 |
|---|
| 2025.11.17 | ₩20,846 | ₩20,966 | ₩20,246 | ₩20,459 | -1.86% | 488.6만 |
|---|
| 2025.11.14 | ₩20,352 | ₩21,313 | ₩20,139 | ₩21,046 | +3.41% | 509.1만 |
|---|
| 2025.11.13 | ₩22,795 | ₩22,848 | ₩20,940 | ₩21,166 | -7.14% | 749.3만 |
|---|
| 2025.11.12 | ₩22,007 | ₩23,102 | ₩21,447 | ₩22,675 | +3.03% | 1347.8만 |
|---|
| 2025.11.11 | ₩22,328 | ₩22,501 | ₩21,981 | ₩22,141 | -0.84% | 646.7만 |
|---|
| 2025.11.10 | ₩22,234 | ₩22,755 | ₩21,981 | ₩22,501 | +1.20% | 743.6만 |
|---|
| 2025.11.07 | ₩20,779 | ₩21,553 | ₩20,579 | ₩21,527 | +3.60% | 449.1만 |
|---|
| 2025.11.06 | ₩21,020 | ₩21,420 | ₩20,819 | ₩21,006 | -0.06% | 493.7만 |
|---|
| 2025.11.05 | ₩20,232 | ₩21,020 | ₩20,085 | ₩20,873 | +3.17% | 617.2만 |
|---|
| 2025.11.04 | ₩20,152 | ₩20,406 | ₩19,819 | ₩19,819 | -1.66% | 554.7만 |
|---|
| 2025.11.03 | ₩21,220 | ₩21,233 | ₩20,406 | ₩21,126 | -0.44% | 641.8만 |
|---|
| 2025.10.31 | ₩21,100 | ₩21,500 | ₩20,940 | ₩21,353 | +1.20% | 463.1만 |
|---|
| 2025.10.30 | ₩21,193 | ₩21,473 | ₩20,953 | ₩21,206 | +0.06% | 510.2만 |
|---|
| 2025.10.29 | ₩22,034 | ₩22,221 | ₩21,393 | ₩21,660 | -1.70% | 630.7만 |
|---|
| 2025.10.28 | ₩20,352 | ₩21,634 | ₩20,352 | ₩21,567 | +5.97% | 799.5만 |
|---|
| 2025.10.27 | ₩21,126 | ₩21,180 | ₩19,939 | ₩20,686 | -2.08% | 819.3만 |
|---|
| 2025.10.24 | ₩20,512 | ₩21,233 | ₩20,339 | ₩21,126 | +2.99% | 741.6만 |
|---|
| 2025.10.23 | ₩20,619 | ₩20,819 | ₩20,339 | ₩20,593 | -0.13% | 582.2만 |
|---|
| 2025.10.22 | ₩20,005 | ₩20,339 | ₩19,765 | ₩20,139 | +0.67% | 727.2만 |
|---|
| 2025.10.21 | ₩21,020 | ₩21,033 | ₩20,179 | ₩20,312 | -3.37% | 837.5만 |
|---|
| 2025.10.20 | ₩22,568 | ₩22,661 | ₩21,820 | ₩21,927 | -2.84% | 668.1만 |
|---|
| 2025.10.17 | ₩22,608 | ₩22,981 | ₩21,567 | ₩21,900 | -3.13% | 665.5만 |
|---|
| 2025.10.16 | ₩23,462 | ₩23,489 | ₩22,608 | ₩23,022 | -1.88% | 673.4만 |
|---|
| 2025.10.15 | ₩23,248 | ₩23,555 | ₩22,848 | ₩23,102 | -0.63% | 887만 |
|---|
| 2025.10.14 | ₩23,022 | ₩23,102 | ₩22,114 | ₩22,728 | -1.28% | 922.4만 |
|---|
| 2025.10.13 | ₩23,409 | ₩23,662 | ₩23,008 | ₩23,449 | +0.17% | 661.7만 |
|---|
| 2025.10.10 | ₩22,821 | ₩23,235 | ₩21,900 | ₩22,114 | -3.10% | 720.4만 |
|---|