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 | ₩34,755 | ₩35,302 | ₩34,582 | ₩34,849 | +0.27% | 491.9만 |
| 2026.10.08 | ₩34,048 | ₩34,462 | ₩33,194 | ₩33,875 | -0.51% | 464.2만 |
| 2026.10.07 | ₩34,689 | ₩34,915 | ₩34,288 | ₩34,515 | -0.50% | 486.3만 |
| 2026.10.06 | ₩36,810 | ₩37,104 | ₩35,356 | ₩35,956 | -2.32% | 507.1만 |
| 2026.10.05 | ₩36,503 | ₩36,810 | ₩35,663 | ₩36,370 | -0.37% | 507.9만 |
| 2026.10.02 | ₩35,529 | ₩36,863 | ₩35,516 | ₩36,290 | +2.14% | 350.6만 |
| 2026.10.01 | ₩35,196 | ₩35,489 | ₩34,262 | ₩34,929 | -0.76% | 415.3만 |
| 2026.09.30 | ₩36,316 | ₩37,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,596 |
| -1.98% |
| 561만 |
| 2026.09.29 | ₩36,010 | ₩36,450 | ₩35,623 | ₩36,036 | +0.07% | 402.2만 |
|---|
| 2026.09.28 | ₩33,915 | ₩36,196 | ₩33,688 | ₩35,849 | +5.70% | 652.9만 |
|---|
| 2026.09.25 | ₩35,356 | ₩35,703 | ₩34,822 | ₩35,529 | +0.49% | 257.7만 |
|---|
| 2026.09.24 | ₩35,049 | ₩35,489 | ₩34,729 | ₩35,329 | +0.80% | 341만 |
|---|
| 2026.09.23 | ₩35,796 | ₩36,236 | ₩34,969 | ₩35,743 | -0.15% | 425.6만 |
|---|
| 2026.09.22 | ₩35,863 | ₩37,250 | ₩35,676 | ₩37,010 | +3.20% | 583.5만 |
|---|
| 2026.09.21 | ₩36,503 | ₩36,503 | ₩34,689 | ₩35,556 | -2.60% | 502.6만 |
|---|
| 2026.09.18 | ₩35,556 | ₩35,969 | ₩34,862 | ₩35,889 | +0.94% | 721.9만 |
|---|
| 2026.09.17 | ₩34,649 | ₩35,516 | ₩34,635 | ₩35,276 | +1.81% | 253.2만 |
|---|
| 2026.09.16 | ₩34,755 | ₩34,755 | ₩33,008 | ₩33,701 | -3.03% | 352.8만 |
|---|
| 2026.09.15 | ₩34,342 | ₩34,342 | ₩33,154 | ₩33,675 | -1.94% | 458.3만 |
|---|
| 2026.09.14 | ₩33,555 | ₩34,515 | ₩32,874 | ₩34,195 | +1.91% | 302.7만 |
|---|
| 2026.09.11 | ₩36,010 | ₩36,183 | ₩35,182 | ₩35,382 | -1.74% | 312.7만 |
|---|
| 2026.09.10 | ₩35,476 | ₩36,036 | ₩34,835 | ₩35,556 | +0.23% | 435.7만 |
|---|
| 2026.09.09 | ₩39,332 | ₩39,652 | ₩37,691 | ₩38,451 | -2.24% | 342.8만 |
|---|
| 2026.09.08 | ₩38,171 | ₩39,492 | ₩38,024 | ₩38,691 | +1.36% | 420만 |
|---|
| 2026.09.04 | ₩36,210 | ₩37,330 | ₩36,156 | ₩36,597 | +1.07% | 207.5만 |
|---|
| 2026.09.03 | ₩37,544 | ₩37,717 | ₩36,490 | ₩36,943 | -1.60% | 309.3만 |
|---|
| 2026.09.02 | ₩36,797 | ₩37,410 | ₩35,969 | ₩36,450 | -0.94% | 298.3만 |
|---|
| 2026.09.01 | ₩36,823 | ₩37,504 | ₩35,956 | ₩36,050 | -2.10% | 419.8만 |
|---|
| 2026.08.31 | ₩39,972 | ₩39,972 | ₩37,917 | ₩38,238 | -4.34% | 270.6만 |
|---|
| 2026.08.28 | ₩40,786 | ₩40,786 | ₩38,611 | ₩39,078 | -4.19% | 497만 |
|---|
| 2026.08.27 | ₩39,732 | ₩40,759 | ₩39,732 | ₩40,506 | +1.95% | 334.2만 |
|---|
| 2026.08.26 | ₩40,025 | ₩40,866 | ₩39,825 | ₩40,012 | -0.03% | 384.7만 |
|---|
| 2026.08.25 | ₩38,891 | ₩41,119 | ₩38,825 | ₩41,079 | +5.63% | 314.9만 |
|---|
| 2026.08.24 | ₩40,652 | ₩40,813 | ₩38,798 | ₩39,492 | -2.86% | 575.6만 |
|---|
| 2026.08.21 | ₩38,491 | ₩40,172 | ₩38,491 | ₩40,105 | +4.19% | 577.8만 |
|---|
| 2026.08.20 | ₩35,756 | ₩37,611 | ₩35,729 | ₩37,557 | +5.04% | 384.2만 |
|---|
| 2026.08.19 | ₩36,930 | ₩37,611 | ₩36,223 | ₩36,650 | -0.76% | 526.5만 |
|---|
| 2026.08.18 | ₩35,516 | ₩36,210 | ₩34,769 | ₩35,236 | -0.79% | 277.4만 |
|---|
| 2026.08.17 | ₩36,143 | ₩36,783 | ₩35,823 | ₩36,610 | +1.29% | 277.6만 |
|---|
| 2026.08.14 | ₩35,529 | ₩36,423 | ₩35,396 | ₩35,609 | +0.23% | 346.5만 |
|---|
| 2026.08.13 | ₩36,330 | ₩36,436 | ₩35,142 | ₩35,316 | -2.79% | 694.3만 |
|---|
| 2026.08.12 | ₩38,131 | ₩38,184 | ₩37,010 | ₩37,184 | -2.48% | 720.5만 |
|---|
| 2026.08.11 | ₩37,611 | ₩37,731 | ₩36,316 | ₩36,917 | -1.84% | 868.1만 |
|---|
| 2026.08.10 | ₩36,703 | ₩37,370 | ₩36,343 | ₩37,237 | +1.45% | 402.1만 |
|---|
| 2026.08.07 | ₩35,849 | ₩36,863 | ₩35,716 | ₩36,837 | +2.75% | 489.1만 |
|---|
| 2026.08.06 | ₩34,555 | ₩35,663 | ₩34,022 | ₩35,102 | +1.58% | 487.9만 |
|---|
| 2026.08.05 | ₩33,821 | ₩35,022 | ₩33,821 | ₩34,555 | +2.17% | 412.2만 |
|---|
| 2026.08.04 | ₩32,821 | ₩33,648 | ₩32,381 | ₩33,048 | +0.69% | 543.9만 |
|---|
| 2026.08.03 | ₩30,032 | ₩31,313 | ₩29,632 | ₩31,220 | +3.95% | 197.3만 |
|---|
| 2026.07.31 | ₩29,766 | ₩30,766 | ₩29,565 | ₩30,353 | +1.97% | 399만 |
|---|
| 2026.07.30 | ₩31,367 | ₩31,367 | ₩29,659 | ₩30,353 | -3.23% | 925.9만 |
|---|
| 2026.07.29 | ₩27,991 | ₩30,673 | ₩27,564 | ₩29,325 | +4.77% | 903.4만 |
|---|
| 2026.07.28 | ₩28,952 | ₩29,312 | ₩27,911 | ₩29,058 | +0.37% | 631.7만 |
|---|
| 2026.07.27 | ₩30,246 | ₩30,246 | ₩28,698 | ₩29,926 | -1.06% | 294.9만 |
|---|
| 2026.07.24 | ₩30,259 | ₩30,526 | ₩29,565 | ₩29,819 | -1.46% | 369.7만 |
|---|
| 2026.07.23 | ₩30,459 | ₩30,860 | ₩29,686 | ₩30,192 | -0.88% | 444.6만 |
|---|
| 2026.07.22 | ₩31,300 | ₩31,660 | ₩30,699 | ₩31,420 | +0.38% | 447만 |
|---|
| 2026.07.21 | ₩28,952 | ₩31,246 | ₩28,952 | ₩30,686 | +5.99% | 918.2만 |
|---|
| 2026.07.20 | ₩27,137 | ₩28,004 | ₩27,137 | ₩27,804 | +2.46% | 341.5만 |
|---|
| 2026.07.17 | ₩26,950 | ₩27,818 | ₩26,417 | ₩27,164 | +0.79% | 345.7만 |
|---|
| 2026.07.16 | ₩28,405 | ₩28,605 | ₩27,377 | ₩27,778 | -2.21% | 356.8만 |
|---|
| 2026.07.15 | ₩30,233 | ₩30,473 | ₩28,738 | ₩29,325 | -3.00% | 372.7만 |
|---|
| 2026.07.14 | ₩29,645 | ₩30,406 | ₩29,619 | ₩30,019 | +1.26% | 596.3만 |
|---|
| 2026.07.13 | ₩28,298 | ₩28,858 | ₩27,564 | ₩27,844 | -1.60% | 497.7만 |
|---|
| 2026.07.10 | ₩28,525 | ₩28,965 | ₩28,138 | ₩28,872 | +1.22% | 304.3만 |
|---|
| 2026.07.09 | ₩28,405 | ₩28,818 | ₩28,044 | ₩28,792 | +1.36% | 457.8만 |
|---|
| 2026.07.08 | ₩27,884 | ₩28,365 | ₩26,283 | ₩27,471 | -1.48% | 486.1만 |
|---|
| 2026.07.07 | ₩30,273 | ₩30,473 | ₩28,471 | ₩28,752 | -5.02% | 568.7만 |
|---|
| 2026.07.06 | ₩31,086 | ₩31,233 | ₩30,206 | ₩31,140 | +0.17% | 379.3만 |
|---|
| 2026.07.02 | ₩31,180 | ₩31,980 | ₩29,739 | ₩30,139 | -3.34% | 512.1만 |
|---|
| 2026.07.01 | ₩30,606 | ₩31,180 | ₩30,059 | ₩30,139 | -1.53% | 346.5만 |
|---|
| 2026.06.30 | ₩32,020 | ₩32,034 | ₩30,993 | ₩31,500 | -1.62% | 387.9만 |
|---|
| 2026.06.29 | ₩30,873 | ₩31,807 | ₩30,072 | ₩31,593 | +2.33% | 689.9만 |
|---|
| 2026.06.26 | ₩31,033 | ₩31,994 | ₩30,793 | ₩31,086 | +0.17% | 618.7만 |
|---|
| 2026.06.25 | ₩31,740 | ₩32,087 | ₩30,766 | ₩31,393 | -1.09% | 513.8만 |
|---|
| 2026.06.24 | ₩32,607 | ₩32,607 | ₩30,046 | ₩30,673 | -5.93% | 794.6만 |
|---|
| 2026.06.23 | ₩34,782 | ₩34,782 | ₩33,274 | ₩33,835 | -2.72% | 576만 |
|---|
| 2026.06.22 | ₩36,463 | ₩37,264 | ₩35,889 | ₩37,237 | +2.12% | 370.5만 |
|---|
| 2026.06.18 | ₩38,024 | ₩38,224 | ₩36,330 | ₩36,810 | -3.19% | 365.4만 |
|---|
| 2026.06.17 | ₩39,345 | ₩39,959 | ₩37,490 | ₩37,584 | -4.48% | 531.9만 |
|---|
| 2026.06.16 | ₩38,451 | ₩39,225 | ₩37,984 | ₩38,825 | +0.97% | 358.4만 |
|---|
| 2026.06.15 | ₩38,838 | ₩40,052 | ₩38,051 | ₩38,358 | -1.24% | 680.6만 |
|---|
| 2026.06.12 | ₩35,756 | ₩37,504 | ₩35,516 | ₩37,117 | +3.81% | 640만 |
|---|
| 2026.06.11 | ₩33,795 | ₩35,583 | ₩33,088 | ₩35,543 | +5.17% | 597.7만 |
|---|
| 2026.06.10 | ₩33,314 | ₩34,328 | ₩32,861 | ₩32,928 | -1.16% | 855.9만 |
|---|
| 2026.06.09 | ₩35,583 | ₩35,743 | ₩32,194 | ₩34,142 | -4.05% | 706.1만 |
|---|
| 2026.06.08 | ₩35,209 | ₩35,463 | ₩34,515 | ₩34,835 | -1.06% | 463.5만 |
|---|
| 2026.06.05 | ₩37,837 | ₩38,251 | ₩34,155 | ₩34,235 | -9.52% | 1024.6만 |
|---|
| 2026.06.04 | ₩39,865 | ₩40,559 | ₩39,505 | ₩40,186 | +0.80% | 490.3만 |
|---|
| 2026.06.03 | ₩42,013 | ₩42,013 | ₩40,159 | ₩40,466 | -3.68% | 607.4만 |
|---|
| 2026.06.02 | ₩41,440 | ₩42,894 | ₩40,986 | ₩42,520 | +2.61% | 689.1만 |
|---|
| 2026.06.01 | ₩38,958 | ₩41,226 | ₩38,384 | ₩40,813 | +4.76% | 890.1만 |
|---|
| 2026.05.29 | ₩37,530 | ₩39,051 | ₩37,023 | ₩38,905 | +3.66% | 532만 |
|---|
| 2026.05.28 | ₩35,076 | ₩38,224 | ₩34,929 | ₩37,664 | +7.38% | 890.7만 |
|---|
| 2026.05.27 | ₩34,555 | ₩36,010 | ₩34,395 | ₩35,476 | +2.66% | 732.2만 |
|---|
| 2026.05.26 | ₩34,689 | ₩35,489 | ₩34,035 | ₩35,422 | +2.12% | 595.8만 |
|---|
| 2026.05.22 | ₩33,355 | ₩33,528 | ₩32,100 | ₩32,541 | -2.44% | 315.9만 |
|---|
| 2026.05.21 | ₩31,967 | ₩33,661 | ₩31,794 | ₩33,008 | +3.26% | 412.5만 |
|---|
| 2026.05.20 | ₩32,501 | ₩33,008 | ₩31,753 | ₩32,674 | +0.53% | 522.9만 |
|---|
| 2026.05.19 | ₩31,954 | ₩32,407 | ₩30,886 | ₩31,967 | +0.04% | 476.7만 |
|---|
| 2026.05.18 | ₩33,555 | ₩33,728 | ₩32,060 | ₩32,367 | -3.54% | 379.3만 |
|---|
| 2026.05.15 | ₩34,355 | ₩34,409 | ₩33,008 | ₩33,288 | -3.11% | 659.9만 |
|---|
| 2026.05.14 | ₩36,823 | ₩36,837 | ₩35,569 | ₩36,410 | -1.12% | 570.1만 |
|---|
| 2026.05.13 | ₩36,570 | ₩37,917 | ₩36,050 | ₩37,010 | +1.20% | 919.6만 |
|---|
| 2026.05.12 | ₩33,555 | ₩36,396 | ₩33,261 | ₩36,183 | +7.83% | 1019.9만 |
|---|
| 2026.05.11 | ₩33,942 | ₩35,156 | ₩33,781 | ₩34,022 | +0.24% | 479.7만 |
|---|
| 2026.05.08 | ₩32,888 | ₩33,608 | ₩32,514 | ₩33,381 | +1.50% | 389만 |
|---|
| 2026.05.07 | ₩32,727 | ₩33,208 | ₩31,687 | ₩31,820 | -2.77% | 472.5만 |
|---|
| 2026.05.06 | ₩31,700 | ₩32,941 | ₩31,487 | ₩32,020 | +1.01% | 512.8만 |
|---|
| 2026.05.05 | ₩30,219 | ₩30,593 | ₩29,645 | ₩29,819 | -1.32% | 808.8만 |
|---|
| 2026.05.04 | ₩29,752 | ₩30,433 | ₩29,005 | ₩29,045 | -2.38% | 542.8만 |
|---|
| 2026.05.01 | ₩31,994 | ₩32,394 | ₩30,419 | ₩30,419 | -4.92% | 610만 |
|---|
| 2026.04.30 | ₩30,993 | ₩31,340 | ₩30,046 | ₩30,833 | -0.52% | 452.3만 |
|---|
| 2026.04.29 | ₩30,486 | ₩30,539 | ₩29,632 | ₩29,966 | -1.71% | 397.3만 |
|---|
| 2026.04.28 | ₩31,753 | ₩31,914 | ₩30,126 | ₩30,659 | -3.45% | 454.5만 |
|---|
| 2026.04.27 | ₩32,554 | ₩32,807 | ₩31,820 | ₩32,567 | +0.04% | 353.2만 |
|---|
| 2026.04.24 | ₩32,447 | ₩32,501 | ₩31,713 | ₩32,487 | +0.12% | 401.1만 |
|---|
| 2026.04.23 | ₩32,300 | ₩33,688 | ₩30,980 | ₩32,047 | -0.78% | 603.1만 |
|---|
| 2026.04.22 | ₩32,821 | ₩33,048 | ₩32,180 | ₩32,941 | +0.37% | 440.1만 |
|---|
| 2026.04.21 | ₩33,995 | ₩34,142 | ₩31,660 | ₩31,820 | -6.40% | 710만 |
|---|
| 2026.04.20 | ₩33,768 | ₩34,715 | ₩33,528 | ₩34,248 | +1.42% | 508.7만 |
|---|
| 2026.04.17 | ₩34,302 | ₩35,222 | ₩33,755 | ₩34,529 | +0.66% | 575.2만 |
|---|
| 2026.04.16 | ₩33,288 | ₩33,661 | ₩32,794 | ₩33,248 | -0.12% | 310.9만 |
|---|
| 2026.04.15 | ₩33,395 | ₩34,062 | ₩32,807 | ₩33,194 | -0.60% | 427.8만 |
|---|
| 2026.04.14 | ₩33,355 | ₩33,928 | ₩33,074 | ₩33,648 | +0.88% | 429.5만 |
|---|
| 2026.04.13 | ₩31,874 | ₩32,848 | ₩31,527 | ₩32,567 | +2.18% | 366.7만 |
|---|
| 2026.04.10 | ₩32,007 | ₩32,581 | ₩31,887 | ₩32,461 | +1.42% | 416.3만 |
|---|
| 2026.04.09 | ₩31,433 | ₩32,207 | ₩30,873 | ₩31,313 | -0.38% | 463만 |
|---|
| 2026.04.08 | ₩31,713 | ₩32,567 | ₩31,220 | ₩31,727 | +0.04% | 760.6만 |
|---|
| 2026.04.07 | ₩29,005 | ₩29,192 | ₩28,191 | ₩29,138 | +0.46% | 570.8만 |
|---|
| 2026.04.06 | ₩28,858 | ₩29,272 | ₩28,471 | ₩29,005 | +0.51% | 398만 |
|---|
| 2026.04.02 | ₩27,457 | ₩29,005 | ₩27,457 | ₩28,872 | +5.15% | 574.1만 |
|---|
| 2026.04.01 | ₩28,912 | ₩29,699 | ₩28,485 | ₩29,352 | +1.52% | 692.8만 |
|---|
| 2026.03.31 | ₩26,150 | ₩28,111 | ₩26,097 | ₩27,884 | +6.63% | 695.2만 |
|---|
| 2026.03.30 | ₩26,684 | ₩26,737 | ₩25,109 | ₩25,416 | -4.75% | 479.4만 |
|---|
| 2026.03.27 | ₩25,003 | ₩26,243 | ₩24,816 | ₩25,990 | +3.95% | 552.6만 |
|---|
| 2026.03.26 | ₩26,057 | ₩26,417 | ₩25,043 | ₩25,109 | -3.64% | 508.7만 |
|---|
| 2026.03.25 | ₩26,657 | ₩27,177 | ₩26,217 | ₩26,710 | +0.20% | 636.3만 |
|---|
| 2026.03.24 | ₩24,375 | ₩25,376 | ₩24,109 | ₩25,283 | +3.72% | 517.1만 |
|---|
| 2026.03.23 | ₩24,656 | ₩25,429 | ₩24,375 | ₩25,149 | +2.00% | 647.4만 |
|---|
| 2026.03.20 | ₩24,442 | ₩25,043 | ₩23,748 | ₩24,122 | -1.31% | 556만 |
|---|
| 2026.03.19 | ₩25,203 | ₩25,216 | ₩23,348 | ₩24,882 | -1.27% | 1089.8만 |
|---|
| 2026.03.18 | ₩27,618 | ₩27,698 | ₩26,403 | ₩26,523 | -3.96% | 598.3만 |
|---|
| 2026.03.17 | ₩28,325 | ₩28,538 | ₩27,844 | ₩28,298 | -0.09% | 288.8만 |
|---|
| 2026.03.16 | ₩28,298 | ₩28,498 | ₩27,417 | ₩28,205 | -0.33% | 478.9만 |
|---|
| 2026.03.13 | ₩29,125 | ₩29,125 | ₩27,457 | ₩27,658 | -5.04% | 581.6만 |
|---|
| 2026.03.12 | ₩29,912 | ₩29,912 | ₩28,858 | ₩29,152 | -2.54% | 341.9만 |
|---|
| 2026.03.11 | ₩30,179 | ₩30,593 | ₩29,432 | ₩30,032 | -0.49% | 402만 |
|---|
| 2026.03.10 | ₩30,619 | ₩31,246 | ₩30,179 | ₩30,726 | +0.35% | 482.8만 |
|---|
| 2026.03.09 | ₩28,565 | ₩30,086 | ₩27,377 | ₩30,019 | +5.09% | 730.3만 |
|---|
| 2026.03.06 | ₩29,939 | ₩30,499 | ₩29,205 | ₩29,739 | -0.67% | 377.3만 |
|---|
| 2026.03.05 | ₩32,020 | ₩32,461 | ₩30,152 | ₩30,740 | -4.00% | 699.4만 |
|---|
| 2026.03.04 | ₩34,262 | ₩34,262 | ₩32,994 | ₩33,088 | -3.43% | 443.8만 |
|---|
| 2026.03.03 | ₩33,408 | ₩33,808 | ₩31,567 | ₩33,274 | -0.40% | 587.4만 |
|---|
| 2026.03.02 | ₩36,663 | ₩36,930 | ₩34,529 | ₩35,676 | -2.69% | 1203.4만 |
|---|
| 2026.02.27 | ₩37,410 | ₩38,064 | ₩36,970 | ₩37,797 | +1.03% | 1156.6만 |
|---|
| 2026.02.26 | ₩36,503 | ₩37,477 | ₩36,103 | ₩37,397 | +2.45% | 663.5만 |
|---|
| 2026.02.25 | ₩37,704 | ₩37,957 | ₩36,877 | ₩36,970 | -1.95% | 596.9만 |
|---|
| 2026.02.24 | ₩34,222 | ₩37,210 | ₩34,115 | ₩37,090 | +8.38% | 573만 |
|---|
| 2026.02.23 | ₩33,154 | ₩35,116 | ₩32,874 | ₩34,769 | +4.87% | 732.3만 |
|---|
| 2026.02.20 | ₩31,687 | ₩33,435 | ₩30,966 | ₩33,328 | +5.18% | 1016.3만 |
|---|
| 2026.02.19 | ₩32,421 | ₩33,435 | ₩32,060 | ₩33,008 | +1.81% | 714.5만 |
|---|
| 2026.02.18 | ₩34,182 | ₩34,368 | ₩32,554 | ₩33,261 | -2.69% | 693.1만 |
|---|
| 2026.02.17 | ₩33,408 | ₩33,688 | ₩31,713 | ₩33,608 | +0.60% | 817만 |
|---|
| 2026.02.13 | ₩33,194 | ₩34,956 | ₩32,968 | ₩34,822 | +4.90% | 506.8만 |
|---|
| 2026.02.12 | ₩34,675 | ₩35,169 | ₩32,647 | ₩33,875 | -2.31% | 881.6만 |
|---|
| 2026.02.11 | ₩35,262 | ₩35,396 | ₩33,915 | ₩35,262 | 0.00% | 601.3만 |
|---|
| 2026.02.10 | ₩34,088 | ₩34,288 | ₩33,261 | ₩33,875 | -0.63% | 437.3만 |
|---|
| 2026.02.09 | ₩33,288 | ₩34,689 | ₩33,154 | ₩34,569 | +3.85% | 406만 |
|---|
| 2026.02.06 | ₩32,661 | ₩33,114 | ₩32,234 | ₩32,994 | +1.02% | 469.1만 |
|---|
| 2026.02.05 | ₩32,554 | ₩33,555 | ₩31,220 | ₩31,353 | -3.69% | 703.8만 |
|---|
| 2026.02.04 | ₩36,103 | ₩36,103 | ₩32,767 | ₩34,088 | -5.58% | 839.9만 |
|---|
| 2026.02.03 | ₩33,968 | ₩35,049 | ₩33,501 | ₩35,036 | +3.14% | 922.1만 |
|---|
| 2026.02.02 | ₩31,513 | ₩32,661 | ₩31,273 | ₩32,154 | +2.03% | 481.7만 |
|---|
| 2026.01.30 | ₩33,368 | ₩33,928 | ₩31,140 | ₩31,593 | -5.32% | 906.7만 |
|---|
| 2026.01.29 | ₩37,757 | ₩38,344 | ₩34,368 | ₩35,903 | -4.91% | 1531.9만 |
|---|
| 2026.01.28 | ₩35,703 | ₩36,156 | ₩34,929 | ₩36,130 | +1.20% | 890.9만 |
|---|
| 2026.01.27 | ₩34,275 | ₩35,036 | ₩33,861 | ₩35,009 | +2.14% | 610.7만 |
|---|
| 2026.01.26 | ₩34,649 | ₩35,329 | ₩33,741 | ₩33,928 | -2.08% | 826만 |
|---|
| 2026.01.23 | ₩33,034 | ₩33,688 | ₩32,421 | ₩33,314 | +0.85% | 578만 |
|---|
| 2026.01.22 | ₩32,154 | ₩32,861 | ₩31,553 | ₩32,167 | +0.04% | 546.7만 |
|---|
| 2026.01.21 | ₩33,675 | ₩33,968 | ₩31,794 | ₩32,087 | -4.71% | 964.9만 |
|---|
| 2026.01.20 | ₩30,433 | ₩33,008 | ₩30,179 | ₩32,941 | +8.24% | 1011.3만 |
|---|
| 2026.01.16 | ₩29,819 | ₩30,219 | ₩29,379 | ₩30,019 | +0.67% | 653.5만 |
|---|
| 2026.01.15 | ₩30,313 | ₩30,953 | ₩30,086 | ₩30,366 | +0.18% | 401.3만 |
|---|
| 2026.01.14 | ₩30,526 | ₩30,913 | ₩30,126 | ₩30,806 | +0.92% | 446.7만 |
|---|
| 2026.01.13 | ₩30,766 | ₩31,140 | ₩29,926 | ₩30,032 | -2.39% | 599.2만 |
|---|
| 2026.01.12 | ₩29,752 | ₩30,219 | ₩29,485 | ₩30,072 | +1.08% | 397.9만 |
|---|
| 2026.01.09 | ₩28,538 | ₩28,965 | ₩28,125 | ₩28,765 | +0.79% | 317.5만 |
|---|
| 2026.01.08 | ₩27,791 | ₩28,218 | ₩27,311 | ₩28,165 | +1.34% | 387.8만 |
|---|
| 2026.01.07 | ₩27,724 | ₩28,391 | ₩26,790 | ₩28,271 | +1.97% | 506만 |
|---|
| 2026.01.06 | ₩28,818 | ₩29,512 | ₩28,538 | ₩28,591 | -0.79% | 479.6만 |
|---|
| 2026.01.05 | ₩27,551 | ₩28,605 | ₩27,404 | ₩28,418 | +3.15% | 399.6만 |
|---|
| 2026.01.02 | ₩27,057 | ₩27,604 | ₩26,270 | ₩26,817 | -0.89% | 358.3만 |
|---|
| 2025.12.31 | ₩26,323 | ₩26,670 | ₩26,150 | ₩26,483 | +0.61% | 431.9만 |
|---|
| 2025.12.30 | ₩26,550 | ₩26,910 | ₩26,150 | ₩26,550 | 0.00% | 345.1만 |
|---|
| 2025.12.29 | ₩25,816 | ₩26,430 | ₩25,483 | ₩25,896 | +0.31% | 552.9만 |
|---|
| 2025.12.26 | ₩27,030 | ₩27,111 | ₩26,710 | ₩26,977 | -0.20% | 240.8만 |
|---|
| 2025.12.24 | ₩26,604 | ₩26,630 | ₩26,030 | ₩26,497 | -0.40% | 150.3만 |
|---|
| 2025.12.23 | ₩26,470 | ₩26,897 | ₩26,270 | ₩26,604 | +0.50% | 399.6만 |
|---|
| 2025.12.22 | ₩26,443 | ₩26,537 | ₩26,110 | ₩26,310 | -0.50% | 359만 |
|---|
| 2025.12.19 | ₩25,590 | ₩26,323 | ₩25,483 | ₩25,710 | +0.47% | 391.1만 |
|---|
| 2025.12.18 | ₩25,536 | ₩25,656 | ₩25,069 | ₩25,309 | -0.89% | 541.9만 |
|---|
| 2025.12.17 | ₩25,189 | ₩25,630 | ₩24,682 | ₩25,336 | +0.58% | 608.3만 |
|---|
| 2025.12.16 | ₩24,936 | ₩25,416 | ₩24,696 | ₩24,776 | -0.64% | 283.1만 |
|---|
| 2025.12.15 | ₩25,563 | ₩25,750 | ₩25,083 | ₩25,149 | -1.62% | 499.8만 |
|---|
| 2025.12.12 | ₩25,136 | ₩25,443 | ₩24,362 | ₩24,922 | -0.85% | 727만 |
|---|
| 2025.12.11 | ₩24,362 | ₩25,429 | ₩24,362 | ₩24,842 | +1.97% | 391.5만 |
|---|
| 2025.12.10 | ₩23,495 | ₩24,616 | ₩23,455 | ₩24,349 | +3.63% | 753.9만 |
|---|
| 2025.12.09 | ₩22,814 | ₩23,682 | ₩22,548 | ₩23,442 | +2.75% | 337.6만 |
|---|
| 2025.12.08 | ₩23,468 | ₩23,708 | ₩23,135 | ₩23,161 | -1.31% | 429.2만 |
|---|
| 2025.12.05 | ₩23,602 | ₩24,015 | ₩23,215 | ₩23,321 | -1.19% | 506.4만 |
|---|
| 2025.12.04 | ₩22,961 | ₩23,788 | ₩22,681 | ₩23,135 | +0.76% | 485.1만 |
|---|
| 2025.12.03 | ₩22,761 | ₩23,415 | ₩22,494 | ₩23,201 | +1.93% | 692.1만 |
|---|
| 2025.12.02 | ₩22,481 | ₩22,521 | ₩21,520 | ₩21,934 | -2.43% | 394.9만 |
|---|
| 2025.12.01 | ₩22,881 | ₩23,055 | ₩22,494 | ₩22,494 | -1.69% | 349.9만 |
|---|
| 2025.11.28 | ₩22,668 | ₩22,841 | ₩22,468 | ₩22,628 | -0.18% | 222.8만 |
|---|
| 2025.11.26 | ₩21,547 | ₩22,348 | ₩21,494 | ₩22,134 | +2.72% | 334.8만 |
|---|
| 2025.11.25 | ₩21,027 | ₩21,360 | ₩20,680 | ₩21,027 | 0.00% | 371.5만 |
|---|
| 2025.11.24 | ₩20,013 | ₩21,013 | ₩19,826 | ₩20,960 | +4.73% | 236.5만 |
|---|
| 2025.11.21 | ₩19,452 | ₩20,026 | ₩19,132 | ₩19,879 | +2.19% | 407.8만 |
|---|
| 2025.11.20 | ₩20,960 | ₩21,053 | ₩19,399 | ₩19,452 | -7.19% | 554.1만 |
|---|
| 2025.11.19 | ₩20,626 | ₩21,374 | ₩20,306 | ₩20,653 | +0.13% | 435만 |
|---|
| 2025.11.18 | ₩20,506 | ₩20,600 | ₩19,893 | ₩20,159 | -1.69% | 546만 |
|---|
| 2025.11.17 | ₩20,840 | ₩20,960 | ₩20,240 | ₩20,453 | -1.86% | 488.6만 |
|---|
| 2025.11.14 | ₩20,346 | ₩21,307 | ₩20,133 | ₩21,040 | +3.41% | 509.1만 |
|---|
| 2025.11.13 | ₩22,788 | ₩22,841 | ₩20,933 | ₩21,160 | -7.14% | 749.3만 |
|---|
| 2025.11.12 | ₩22,001 | ₩23,095 | ₩21,440 | ₩22,668 | +3.03% | 1347.8만 |
|---|
| 2025.11.11 | ₩22,321 | ₩22,494 | ₩21,974 | ₩22,134 | -0.84% | 646.7만 |
|---|
| 2025.11.10 | ₩22,227 | ₩22,748 | ₩21,974 | ₩22,494 | +1.20% | 743.6만 |
|---|
| 2025.11.07 | ₩20,773 | ₩21,547 | ₩20,573 | ₩21,520 | +3.60% | 449.1만 |
|---|
| 2025.11.06 | ₩21,013 | ₩21,414 | ₩20,813 | ₩21,000 | -0.06% | 493.7만 |
|---|
| 2025.11.05 | ₩20,226 | ₩21,013 | ₩20,079 | ₩20,867 | +3.17% | 617.2만 |
|---|
| 2025.11.04 | ₩20,146 | ₩20,400 | ₩19,813 | ₩19,813 | -1.66% | 554.7만 |
|---|
| 2025.11.03 | ₩21,213 | ₩21,227 | ₩20,400 | ₩21,120 | -0.44% | 641.8만 |
|---|
| 2025.10.31 | ₩21,093 | ₩21,494 | ₩20,933 | ₩21,347 | +1.20% | 463.1만 |
|---|
| 2025.10.30 | ₩21,187 | ₩21,467 | ₩20,947 | ₩21,200 | +0.06% | 510.2만 |
|---|
| 2025.10.29 | ₩22,027 | ₩22,214 | ₩21,387 | ₩21,654 | -1.70% | 630.7만 |
|---|
| 2025.10.28 | ₩20,346 | ₩21,627 | ₩20,346 | ₩21,560 | +5.97% | 799.5만 |
|---|
| 2025.10.27 | ₩21,120 | ₩21,173 | ₩19,933 | ₩20,680 | -2.08% | 819.3만 |
|---|
| 2025.10.24 | ₩20,506 | ₩21,227 | ₩20,333 | ₩21,120 | +2.99% | 741.6만 |
|---|
| 2025.10.23 | ₩20,613 | ₩20,813 | ₩20,333 | ₩20,586 | -0.13% | 582.2만 |
|---|
| 2025.10.22 | ₩19,999 | ₩20,333 | ₩19,759 | ₩20,133 | +0.67% | 727.2만 |
|---|
| 2025.10.21 | ₩21,013 | ₩21,027 | ₩20,173 | ₩20,306 | -3.37% | 837.5만 |
|---|
| 2025.10.20 | ₩22,561 | ₩22,654 | ₩21,814 | ₩21,921 | -2.84% | 668.1만 |
|---|
| 2025.10.17 | ₩22,601 | ₩22,975 | ₩21,560 | ₩21,894 | -3.13% | 665.5만 |
|---|
| 2025.10.16 | ₩23,455 | ₩23,482 | ₩22,601 | ₩23,015 | -1.88% | 673.4만 |
|---|
| 2025.10.15 | ₩23,241 | ₩23,548 | ₩22,841 | ₩23,095 | -0.63% | 887만 |
|---|
| 2025.10.14 | ₩23,015 | ₩23,095 | ₩22,107 | ₩22,721 | -1.28% | 922.4만 |
|---|
| 2025.10.13 | ₩23,402 | ₩23,655 | ₩23,001 | ₩23,442 | +0.17% | 661.7만 |
|---|
| 2025.10.10 | ₩22,814 | ₩23,228 | ₩21,894 | ₩22,107 | -3.10% | 720.4만 |
|---|