시장 데이터를 불러오는 중
전체 종목
Huadi International Group Co., Ltd. - Ordinary Shares 과거 주가
Huadi International Group Co., Ltd. - Ordinary Shares · HUDI · NASDAQ
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Huadi International Group Co., Ltd. - Ordinary Shares · HUDI · NASDAQ
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩948 | ₩948 | ₩898 | ₩904 | -4.67% | 7.3천 |
| 2026.10.08 | ₩921 | ₩951 | ₩912 | ₩949 | +3.06% | 3.1천 |
| 2026.10.07 | ₩898 | ₩951 | ₩898 | ₩951 | +5.82% | 4.3천 |
| 2026.10.06 | ₩921 | ₩969 | ₩892 | ₩937 | +1.75% | 3.4만 |
| 2026.10.05 | ₩952 | ₩1,086 | ₩919 | ₩940 | -1.27% | 10.1만 |
| 2026.10.02 | ₩927 | ₩943 | ₩909 | ₩919 | -0.87% | 5.5천 |
| 2026.10.01 | ₩898 | ₩949 | ₩898 | ₩929 | +3.43% | 9.4천 |
| 2026.09.30 | ₩992 | ₩992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩912 |
| -8.11% |
| 2.2만 |
| 2026.09.29 | ₩972 | ₩991 | ₩952 | ₩965 | -0.69% | 9.5천 |
|---|
| 2026.09.28 | ₩979 | ₩1,032 | ₩972 | ₩992 | +1.37% | 2.4만 |
|---|
| 2026.09.25 | ₩1,024 | ₩1,024 | ₩965 | ₩975 | -4.84% | 7.7천 |
|---|
| 2026.09.24 | ₩1,049 | ₩1,049 | ₩982 | ₩982 | -6.39% | 1.7만 |
|---|
| 2026.09.23 | ₩1,046 | ₩1,051 | ₩979 | ₩986 | -5.77% | 1.1만 |
|---|
| 2026.09.22 | ₩1,035 | ₩1,073 | ₩986 | ₩1,019 | -1.55% | 1.4만 |
|---|
| 2026.09.21 | ₩1,087 | ₩1,087 | ₩1,039 | ₩1,045 | -3.95% | 4.7천 |
|---|
| 2026.09.18 | ₩1,090 | ₩1,090 | ₩1,019 | ₩1,035 | -5.04% | 8.3천 |
|---|
| 2026.09.17 | ₩1,051 | ₩1,073 | ₩1,051 | ₩1,073 | +2.04% | 2.6만 |
|---|
| 2026.09.16 | ₩1,006 | ₩1,102 | ₩1,006 | ₩1,063 | +5.73% | 7.2만 |
|---|
| 2026.09.15 | ₩1,039 | ₩1,050 | ₩992 | ₩1,000 | -3.74% | 2.7만 |
|---|
| 2026.09.14 | ₩1,053 | ₩1,053 | ₩1,019 | ₩1,035 | -1.66% | 1.4만 |
|---|
| 2026.09.11 | ₩1,041 | ₩1,053 | ₩1,020 | ₩1,053 | +1.16% | 1.2만 |
|---|
| 2026.09.10 | ₩1,019 | ₩1,050 | ₩1,015 | ₩1,031 | +1.18% | 1.7천 |
|---|
| 2026.09.09 | ₩1,039 | ₩1,055 | ₩1,010 | ₩1,050 | +1.03% | 3.3만 |
|---|
| 2026.09.08 | ₩1,037 | ₩1,062 | ₩1,037 | ₩1,038 | +0.13% | 1.6만 |
|---|
| 2026.09.04 | ₩1,073 | ₩1,087 | ₩1,035 | ₩1,063 | -0.88% | 2.8만 |
|---|
| 2026.09.03 | ₩1,032 | ₩1,087 | ₩1,032 | ₩1,047 | +1.43% | 3.1만 |
|---|
| 2026.09.02 | ₩1,015 | ₩1,116 | ₩1,015 | ₩1,116 | +9.91% | 1.6만 |
|---|
| 2026.09.01 | ₩1,006 | ₩1,073 | ₩990 | ₩1,012 | +0.67% | 1.5만 |
|---|
| 2026.08.31 | ₩1,100 | ₩1,100 | ₩967 | ₩1,026 | -6.71% | 5.3만 |
|---|
| 2026.08.28 | ₩1,128 | ₩1,171 | ₩1,046 | ₩1,055 | -6.42% | 3.1만 |
|---|
| 2026.08.27 | ₩1,109 | ₩1,156 | ₩1,079 | ₩1,129 | +1.81% | 3.5만 |
|---|
| 2026.08.26 | ₩1,153 | ₩1,175 | ₩1,100 | ₩1,118 | -3.02% | 5.4만 |
|---|
| 2026.08.25 | ₩1,086 | ₩1,197 | ₩1,086 | ₩1,177 | +8.40% | 27.6만 |
|---|
| 2026.08.24 | ₩1,246 | ₩1,294 | ₩1,238 | ₩1,271 | +2.05% | 1.7만 |
|---|
| 2026.08.21 | ₩1,281 | ₩1,327 | ₩1,260 | ₩1,327 | +3.66% | 2.2만 |
|---|
| 2026.08.20 | ₩1,301 | ₩1,313 | ₩1,252 | ₩1,301 | 0.00% | 8.2만 |
|---|
| 2026.08.19 | ₩1,207 | ₩1,274 | ₩1,140 | ₩1,251 | +3.67% | 9.6만 |
|---|
| 2026.08.18 | ₩1,180 | ₩1,256 | ₩1,180 | ₩1,256 | +6.48% | 10.9만 |
|---|
| 2026.08.17 | ₩1,234 | ₩1,301 | ₩1,234 | ₩1,274 | +3.26% | 4.8만 |
|---|
| 2026.08.14 | ₩1,199 | ₩1,286 | ₩1,193 | ₩1,286 | +7.27% | 13.1만 |
|---|
| 2026.08.13 | ₩1,073 | ₩1,273 | ₩1,046 | ₩1,259 | +17.37% | 25.8만 |
|---|
| 2026.08.12 | ₩1,094 | ₩1,224 | ₩1,093 | ₩1,130 | +3.31% | 36.2만 |
|---|
| 2026.08.11 | ₩1,075 | ₩1,314 | ₩1,075 | ₩1,159 | +7.73% | 97.3만 |
|---|
| 2026.08.10 | ₩1,408 | ₩1,502 | ₩1,100 | ₩1,240 | -11.90% | 3906.2만 |
|---|
| 2026.08.07 | ₩939 | ₩1,140 | ₩886 | ₩969 | +3.29% | 2585.4만 |
|---|
| 2026.08.06 | ₩919 | ₩939 | ₩898 | ₩925 | +0.73% | 4.3천 |
|---|
| 2026.08.05 | ₩947 | ₩947 | ₩898 | ₩898 | -5.10% | 1.1만 |
|---|
| 2026.08.04 | ₩1,006 | ₩1,006 | ₩898 | ₩912 | -9.33% | 2만 |
|---|
| 2026.08.03 | ₩965 | ₩994 | ₩885 | ₩912 | -5.56% | 2.2만 |
|---|
| 2026.07.31 | ₩975 | ₩975 | ₩963 | ₩975 | 0.00% | 8.4천 |
|---|
| 2026.07.30 | ₩986 | ₩990 | ₩965 | ₩965 | -2.04% | 1.7만 |
|---|
| 2026.07.29 | ₩1,010 | ₩1,030 | ₩952 | ₩952 | -5.71% | 2.5만 |
|---|
| 2026.07.28 | ₩1,038 | ₩1,054 | ₩1,011 | ₩1,011 | -2.58% | 1만 |
|---|
| 2026.07.27 | ₩1,012 | ₩1,046 | ₩1,012 | ₩1,046 | +3.31% | 1.1만 |
|---|
| 2026.07.24 | ₩1,047 | ₩1,193 | ₩1,047 | ₩1,081 | +3.20% | 8천 |
|---|
| 2026.07.23 | ₩1,051 | ₩1,141 | ₩1,037 | ₩1,100 | +4.59% | 2.5만 |
|---|
| 2026.07.22 | ₩1,073 | ₩1,181 | ₩1,032 | ₩1,083 | +1.00% | 12.3만 |
|---|
| 2026.07.21 | ₩1,032 | ₩1,074 | ₩1,032 | ₩1,046 | +1.30% | 2.4만 |
|---|
| 2026.07.20 | ₩1,098 | ₩1,098 | ₩982 | ₩1,032 | -5.98% | 1.7천 |
|---|
| 2026.07.17 | ₩1,047 | ₩1,121 | ₩976 | ₩1,051 | +0.38% | 3만 |
|---|
| 2026.07.16 | ₩1,133 | ₩1,133 | ₩1,073 | ₩1,133 | 0.00% | 1.6천 |
|---|
| 2026.07.15 | ₩1,086 | ₩1,121 | ₩1,086 | ₩1,121 | +3.21% | 3.6천 |
|---|
| 2026.07.14 | ₩1,086 | ₩1,149 | ₩1,083 | ₩1,144 | +5.31% | 7.2천 |
|---|
| 2026.07.13 | ₩1,086 | ₩1,126 | ₩1,073 | ₩1,083 | -0.25% | 7.2천 |
|---|
| 2026.07.10 | ₩1,074 | ₩1,153 | ₩1,074 | ₩1,152 | +7.24% | 5.8천 |
|---|
| 2026.07.09 | ₩1,189 | ₩1,227 | ₩1,047 | ₩1,157 | -2.71% | 5.2만 |
|---|
| 2026.07.08 | ₩1,153 | ₩1,301 | ₩1,074 | ₩1,260 | +9.30% | 19.6만 |
|---|
| 2026.07.07 | ₩1,148 | ₩1,232 | ₩1,146 | ₩1,220 | +6.31% | 3.7만 |
|---|
| 2026.07.06 | ₩1,193 | ₩1,228 | ₩1,140 | ₩1,218 | +2.02% | 8.5천 |
|---|
| 2026.07.02 | ₩1,181 | ₩1,234 | ₩1,101 | ₩1,117 | -5.45% | 5.1만 |
|---|
| 2026.07.01 | ₩1,180 | ₩1,234 | ₩1,167 | ₩1,234 | +4.55% | 2만 |
|---|
| 2026.06.30 | ₩1,180 | ₩1,287 | ₩1,126 | ₩1,234 | +4.55% | 6.2만 |
|---|
| 2026.06.29 | ₩1,207 | ₩1,260 | ₩1,153 | ₩1,167 | -3.33% | 2.3만 |
|---|
| 2026.06.26 | ₩1,153 | ₩1,220 | ₩1,153 | ₩1,220 | +5.81% | 4.1천 |
|---|
| 2026.06.25 | ₩1,185 | ₩1,209 | ₩1,153 | ₩1,183 | -0.23% | 1.4만 |
|---|
| 2026.06.24 | ₩1,153 | ₩1,193 | ₩1,153 | ₩1,193 | +3.49% | 8.8천 |
|---|
| 2026.06.23 | ₩1,196 | ₩1,234 | ₩1,153 | ₩1,234 | +3.14% | 3.3만 |
|---|
| 2026.06.22 | ₩1,180 | ₩1,247 | ₩1,180 | ₩1,247 | +5.68% | 1.7만 |
|---|
| 2026.06.18 | ₩1,271 | ₩1,327 | ₩1,183 | ₩1,247 | -1.90% | 5만 |
|---|
| 2026.06.17 | ₩1,204 | ₩1,248 | ₩1,169 | ₩1,220 | +1.34% | 2.2만 |
|---|
| 2026.06.16 | ₩1,264 | ₩1,264 | ₩1,168 | ₩1,251 | -1.06% | 3.5만 |
|---|
| 2026.06.15 | ₩1,207 | ₩1,287 | ₩1,155 | ₩1,260 | +4.44% | 4.3만 |
|---|
| 2026.06.12 | ₩1,169 | ₩1,314 | ₩1,141 | ₩1,227 | +4.93% | 4.1만 |
|---|
| 2026.06.11 | ₩1,270 | ₩1,354 | ₩1,167 | ₩1,337 | +5.28% | 11.9만 |
|---|
| 2026.06.10 | ₩1,098 | ₩1,341 | ₩1,061 | ₩1,271 | +15.75% | 77.4만 |
|---|
| 2026.06.09 | ₩1,093 | ₩1,219 | ₩1,006 | ₩1,130 | +3.44% | 38.2만 |
|---|
| 2026.06.08 | ₩1,361 | ₩2,239 | ₩1,100 | ₩1,165 | -14.38% | 746.7만 |
|---|
| 2026.06.05 | ₩1,251 | ₩1,260 | ₩1,240 | ₩1,260 | +0.75% | 9.6천 |
|---|
| 2026.06.04 | ₩1,260 | ₩1,327 | ₩1,260 | ₩1,262 | +0.11% | 7.2천 |
|---|
| 2026.06.03 | ₩1,247 | ₩1,285 | ₩1,235 | ₩1,235 | -0.97% | 7천 |
|---|
| 2026.06.02 | ₩1,294 | ₩1,327 | ₩1,247 | ₩1,285 | -0.73% | 7.5천 |
|---|
| 2026.06.01 | ₩1,260 | ₩1,341 | ₩1,260 | ₩1,298 | +2.98% | 1만 |
|---|
| 2026.05.29 | ₩1,274 | ₩1,341 | ₩1,208 | ₩1,340 | +5.16% | 2.4만 |
|---|
| 2026.05.28 | ₩1,354 | ₩1,408 | ₩1,327 | ₩1,338 | -1.19% | 2.1만 |
|---|
| 2026.05.27 | ₩1,435 | ₩1,488 | ₩1,354 | ₩1,368 | -4.67% | 1.4만 |
|---|
| 2026.05.26 | ₩1,475 | ₩1,487 | ₩1,341 | ₩1,421 | -3.64% | 6.6만 |
|---|
| 2026.05.22 | ₩1,475 | ₩1,529 | ₩1,475 | ₩1,529 | +3.64% | 4.4만 |
|---|
| 2026.05.21 | ₩1,519 | ₩1,529 | ₩1,475 | ₩1,515 | -0.26% | 2.4만 |
|---|
| 2026.05.20 | ₩1,555 | ₩1,555 | ₩1,488 | ₩1,502 | -3.45% | 6.2만 |
|---|
| 2026.05.19 | ₩1,582 | ₩1,622 | ₩1,542 | ₩1,542 | -2.54% | 3.4만 |
|---|
| 2026.05.18 | ₩1,610 | ₩1,643 | ₩1,542 | ₩1,542 | -4.25% | 4.1만 |
|---|
| 2026.05.15 | ₩1,569 | ₩1,837 | ₩1,515 | ₩1,663 | +5.98% | 17.6만 |
|---|
| 2026.05.14 | ₩1,797 | ₩1,931 | ₩1,515 | ₩1,555 | -13.43% | 99.3만 |
|---|
| 2026.05.13 | ₩1,569 | ₩1,569 | ₩1,502 | ₩1,502 | -4.27% | 36.3만 |
|---|
| 2026.05.12 | ₩1,515 | ₩1,555 | ₩1,515 | ₩1,555 | +2.65% | 1.7천 |
|---|
| 2026.05.11 | ₩1,522 | ₩1,562 | ₩1,475 | ₩1,509 | -0.88% | 1.4만 |
|---|
| 2026.05.08 | ₩1,609 | ₩1,657 | ₩1,609 | ₩1,609 | 0.00% | 2.5천 |
|---|
| 2026.05.07 | ₩1,616 | ₩1,629 | ₩1,609 | ₩1,622 | +0.41% | 1.8천 |
|---|
| 2026.05.06 | ₩1,555 | ₩1,663 | ₩1,555 | ₩1,663 | +6.90% | 1.1만 |
|---|
| 2026.05.05 | ₩1,555 | ₩1,609 | ₩1,555 | ₩1,609 | +3.45% | 6.4천 |
|---|
| 2026.05.04 | ₩1,596 | ₩1,663 | ₩1,596 | ₩1,633 | +2.35% | 6.4천 |
|---|
| 2026.05.01 | ₩1,596 | ₩1,596 | ₩1,596 | ₩1,596 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,622 | ₩1,622 | ₩1,596 | ₩1,596 | -1.65% | 6.6천 |
|---|
| 2026.04.29 | ₩1,582 | ₩1,636 | ₩1,488 | ₩1,555 | -1.69% | 2.5만 |
|---|
| 2026.04.28 | ₩1,649 | ₩1,687 | ₩1,649 | ₩1,663 | +0.81% | 2.3천 |
|---|
| 2026.04.27 | ₩1,582 | ₩1,609 | ₩1,582 | ₩1,609 | +1.69% | 1.3천 |
|---|
| 2026.04.24 | ₩1,582 | ₩1,663 | ₩1,542 | ₩1,582 | 0.00% | 4.9천 |
|---|
| 2026.04.23 | ₩1,488 | ₩1,596 | ₩1,488 | ₩1,589 | +6.76% | 1.3만 |
|---|
| 2026.04.22 | ₩1,676 | ₩1,730 | ₩1,676 | ₩1,691 | +0.88% | 3.7천 |
|---|
| 2026.04.21 | ₩1,679 | ₩1,730 | ₩1,676 | ₩1,730 | +3.04% | 1.2천 |
|---|
| 2026.04.20 | ₩1,716 | ₩1,750 | ₩1,663 | ₩1,724 | +0.47% | 6.5천 |
|---|
| 2026.04.17 | ₩1,555 | ₩1,877 | ₩1,555 | ₩1,706 | +9.66% | 3.3만 |
|---|
| 2026.04.16 | ₩1,593 | ₩1,636 | ₩1,593 | ₩1,636 | +2.69% | 2.6천 |
|---|
| 2026.04.15 | ₩1,589 | ₩1,649 | ₩1,569 | ₩1,649 | +3.80% | 1천 |
|---|
| 2026.04.14 | ₩1,555 | ₩1,663 | ₩1,502 | ₩1,602 | +3.02% | 8.3천 |
|---|
| 2026.04.13 | ₩1,582 | ₩1,663 | ₩1,582 | ₩1,594 | +0.76% | 3.8천 |
|---|
| 2026.04.10 | ₩1,582 | ₩1,636 | ₩1,555 | ₩1,555 | -1.69% | 4천 |
|---|
| 2026.04.09 | ₩1,488 | ₩1,636 | ₩1,488 | ₩1,622 | +9.01% | 8.8천 |
|---|
| 2026.04.08 | ₩1,663 | ₩1,690 | ₩1,636 | ₩1,690 | +1.61% | 9.7천 |
|---|
| 2026.04.07 | ₩1,609 | ₩1,609 | ₩1,582 | ₩1,609 | 0.00% | 5.7천 |
|---|
| 2026.04.06 | ₩1,622 | ₩1,692 | ₩1,582 | ₩1,692 | +4.30% | 1.7만 |
|---|
| 2026.04.02 | ₩1,636 | ₩1,676 | ₩1,631 | ₩1,676 | +2.46% | 4.1천 |
|---|
| 2026.04.01 | ₩1,609 | ₩1,663 | ₩1,609 | ₩1,663 | +3.33% | 7.1천 |
|---|
| 2026.03.31 | ₩1,582 | ₩1,663 | ₩1,569 | ₩1,663 | +5.08% | 5.6천 |
|---|
| 2026.03.30 | ₩1,569 | ₩1,580 | ₩1,542 | ₩1,555 | -0.85% | 1.1만 |
|---|
| 2026.03.27 | ₩1,529 | ₩1,582 | ₩1,529 | ₩1,562 | +2.19% | 4.8천 |
|---|
| 2026.03.26 | ₩1,515 | ₩1,582 | ₩1,515 | ₩1,531 | +1.06% | 5.4천 |
|---|
| 2026.03.25 | ₩1,596 | ₩1,596 | ₩1,529 | ₩1,562 | -2.10% | 2.4천 |
|---|
| 2026.03.24 | ₩1,529 | ₩1,622 | ₩1,529 | ₩1,596 | +4.39% | 1.8천 |
|---|
| 2026.03.23 | ₩1,636 | ₩1,636 | ₩1,609 | ₩1,609 | -1.64% | 3.3천 |
|---|
| 2026.03.20 | ₩1,549 | ₩1,656 | ₩1,549 | ₩1,636 | +5.63% | 1.3만 |
|---|
| 2026.03.19 | ₩1,629 | ₩1,636 | ₩1,448 | ₩1,542 | -5.35% | 3.6만 |
|---|
| 2026.03.18 | ₩1,609 | ₩1,663 | ₩1,582 | ₩1,663 | +3.33% | 1.2만 |
|---|
| 2026.03.17 | ₩1,730 | ₩1,730 | ₩1,609 | ₩1,660 | -4.03% | 1만 |
|---|
| 2026.03.16 | ₩1,824 | ₩1,824 | ₩1,690 | ₩1,703 | -6.62% | 1.1만 |
|---|
| 2026.03.13 | ₩1,917 | ₩1,958 | ₩1,891 | ₩1,904 | -0.70% | 7.6천 |
|---|
| 2026.03.12 | ₩1,891 | ₩1,931 | ₩1,891 | ₩1,931 | +2.13% | 2천 |
|---|
| 2026.03.11 | ₩2,025 | ₩2,025 | ₩1,891 | ₩1,931 | -4.64% | 7.8천 |
|---|
| 2026.03.10 | ₩1,991 | ₩1,998 | ₩1,904 | ₩1,998 | +0.34% | 9.3천 |
|---|
| 2026.03.09 | ₩1,971 | ₩1,998 | ₩1,904 | ₩1,971 | 0.00% | 8.1천 |
|---|
| 2026.03.06 | ₩1,911 | ₩1,999 | ₩1,904 | ₩1,985 | +3.86% | 2.1만 |
|---|
| 2026.03.05 | ₩1,919 | ₩1,998 | ₩1,891 | ₩1,958 | +2.03% | 1.9만 |
|---|
| 2026.03.04 | ₩2,025 | ₩2,025 | ₩1,877 | ₩1,944 | -3.97% | 8.9만 |
|---|
| 2026.03.03 | ₩1,773 | ₩2,025 | ₩1,770 | ₩1,944 | +9.68% | 9.5만 |
|---|
| 2026.03.02 | ₩1,690 | ₩1,837 | ₩1,569 | ₩1,770 | +4.76% | 12.1만 |
|---|
| 2026.02.27 | ₩1,515 | ₩1,837 | ₩1,514 | ₩1,649 | +8.85% | 213.7만 |
|---|
| 2026.02.26 | ₩1,542 | ₩1,542 | ₩1,502 | ₩1,515 | -1.74% | 1.2천 |
|---|
| 2026.02.25 | ₩1,502 | ₩1,549 | ₩1,502 | ₩1,515 | +0.89% | 2.6천 |
|---|
| 2026.02.24 | ₩1,555 | ₩1,555 | ₩1,502 | ₩1,515 | -2.59% | 2.1만 |
|---|
| 2026.02.23 | ₩1,569 | ₩1,649 | ₩1,515 | ₩1,542 | -1.71% | 1.4만 |
|---|
| 2026.02.20 | ₩1,502 | ₩1,578 | ₩1,502 | ₩1,542 | +2.68% | 4.1천 |
|---|
| 2026.02.19 | ₩1,596 | ₩1,716 | ₩1,582 | ₩1,716 | +7.56% | 9.3천 |
|---|
| 2026.02.18 | ₩1,628 | ₩1,663 | ₩1,569 | ₩1,569 | -3.62% | 2.2만 |
|---|
| 2026.02.17 | ₩1,502 | ₩1,606 | ₩1,502 | ₩1,582 | +5.36% | 9.7천 |
|---|
| 2026.02.13 | ₩1,549 | ₩1,596 | ₩1,502 | ₩1,515 | -2.16% | 3.8천 |
|---|
| 2026.02.12 | ₩1,576 | ₩1,576 | ₩1,513 | ₩1,513 | -4.00% | 3.2천 |
|---|
| 2026.02.11 | ₩1,523 | ₩1,582 | ₩1,502 | ₩1,529 | +0.35% | 1.8천 |
|---|
| 2026.02.10 | ₩1,495 | ₩1,582 | ₩1,475 | ₩1,542 | +3.14% | 5.8천 |
|---|
| 2026.02.09 | ₩1,542 | ₩1,596 | ₩1,529 | ₩1,542 | 0.00% | 5.4천 |
|---|
| 2026.02.06 | ₩1,569 | ₩1,582 | ₩1,502 | ₩1,535 | -2.14% | 5.5천 |
|---|
| 2026.02.05 | ₩1,555 | ₩1,622 | ₩1,502 | ₩1,542 | -0.86% | 3.2만 |
|---|
| 2026.02.04 | ₩1,555 | ₩1,663 | ₩1,542 | ₩1,542 | -0.86% | 1.5만 |
|---|
| 2026.02.03 | ₩1,558 | ₩1,596 | ₩1,555 | ₩1,596 | +2.41% | 4.3천 |
|---|
| 2026.02.02 | ₩1,596 | ₩1,663 | ₩1,555 | ₩1,555 | -2.52% | 2.2만 |
|---|
| 2026.01.30 | ₩1,542 | ₩1,757 | ₩1,542 | ₩1,676 | +8.70% | 8.9만 |
|---|
| 2026.01.29 | ₩1,555 | ₩1,609 | ₩1,542 | ₩1,549 | -0.43% | 2.7만 |
|---|
| 2026.01.28 | ₩1,589 | ₩1,589 | ₩1,555 | ₩1,569 | -1.27% | 6.1천 |
|---|
| 2026.01.27 | ₩1,609 | ₩1,703 | ₩1,569 | ₩1,703 | +5.83% | 4천 |
|---|
| 2026.01.26 | ₩1,676 | ₩1,690 | ₩1,582 | ₩1,690 | +0.80% | 7.4천 |
|---|
| 2026.01.23 | ₩1,715 | ₩1,715 | ₩1,622 | ₩1,690 | -1.49% | 3.1천 |
|---|
| 2026.01.22 | ₩1,703 | ₩1,747 | ₩1,663 | ₩1,690 | -0.79% | 1.4만 |
|---|
| 2026.01.21 | ₩1,783 | ₩1,783 | ₩1,660 | ₩1,683 | -5.64% | 5.1만 |
|---|
| 2026.01.20 | ₩1,676 | ₩1,783 | ₩1,676 | ₩1,730 | +3.20% | 37.6만 |
|---|
| 2026.01.16 | ₩1,730 | ₩1,810 | ₩1,622 | ₩1,663 | -3.88% | 1.6만 |
|---|
| 2026.01.15 | ₩1,656 | ₩1,797 | ₩1,656 | ₩1,703 | +2.83% | 10.3만 |
|---|
| 2026.01.14 | ₩1,676 | ₩1,703 | ₩1,622 | ₩1,703 | +1.60% | 1.4만 |
|---|
| 2026.01.13 | ₩1,676 | ₩1,676 | ₩1,586 | ₩1,596 | -4.80% | 4천 |
|---|
| 2026.01.12 | ₩1,703 | ₩1,716 | ₩1,582 | ₩1,582 | -7.09% | 2만 |
|---|
| 2026.01.09 | ₩1,649 | ₩1,743 | ₩1,649 | ₩1,703 | +3.25% | 1.9만 |
|---|
| 2026.01.08 | ₩1,690 | ₩1,716 | ₩1,649 | ₩1,649 | -2.38% | 3.8천 |
|---|
| 2026.01.07 | ₩1,703 | ₩1,743 | ₩1,636 | ₩1,703 | 0.00% | 2.1만 |
|---|
| 2026.01.06 | ₩1,663 | ₩1,720 | ₩1,663 | ₩1,663 | 0.00% | 1.9천 |
|---|
| 2026.01.05 | ₩1,596 | ₩1,743 | ₩1,582 | ₩1,622 | +1.68% | 6.6만 |
|---|
| 2026.01.02 | ₩1,529 | ₩1,542 | ₩1,488 | ₩1,542 | +0.88% | 1.8만 |
|---|
| 2025.12.31 | ₩1,596 | ₩1,596 | ₩1,488 | ₩1,502 | -5.88% | 1.6만 |
|---|
| 2025.12.30 | ₩1,495 | ₩1,515 | ₩1,475 | ₩1,502 | +0.45% | 7.1만 |
|---|
| 2025.12.29 | ₩1,542 | ₩1,555 | ₩1,482 | ₩1,482 | -3.91% | 6.8만 |
|---|
| 2025.12.26 | ₩1,690 | ₩1,690 | ₩1,542 | ₩1,555 | -7.94% | 3.6만 |
|---|
| 2025.12.24 | ₩1,688 | ₩1,688 | ₩1,609 | ₩1,609 | -4.69% | 5.8천 |
|---|
| 2025.12.23 | ₩1,690 | ₩1,703 | ₩1,676 | ₩1,676 | -0.79% | 2.1만 |
|---|
| 2025.12.22 | ₩1,743 | ₩1,783 | ₩1,683 | ₩1,683 | -3.46% | 3.7만 |
|---|
| 2025.12.19 | ₩1,609 | ₩1,797 | ₩1,555 | ₩1,730 | +7.50% | 4.3만 |
|---|
| 2025.12.18 | ₩1,690 | ₩1,690 | ₩1,649 | ₩1,649 | -2.38% | 2.9천 |
|---|
| 2025.12.17 | ₩1,676 | ₩1,703 | ₩1,676 | ₩1,683 | +0.40% | 5.6천 |
|---|
| 2025.12.16 | ₩1,730 | ₩1,743 | ₩1,676 | ₩1,703 | -1.55% | 1.3만 |
|---|
| 2025.12.15 | ₩1,730 | ₩1,783 | ₩1,696 | ₩1,743 | +0.78% | 3.9천 |
|---|
| 2025.12.12 | ₩1,824 | ₩1,877 | ₩1,690 | ₩1,690 | -7.35% | 1.4만 |
|---|
| 2025.12.11 | ₩1,700 | ₩1,810 | ₩1,676 | ₩1,783 | +4.89% | 1.3만 |
|---|
| 2025.12.10 | ₩1,690 | ₩1,716 | ₩1,663 | ₩1,663 | -1.59% | 1.6만 |
|---|
| 2025.12.09 | ₩1,730 | ₩1,730 | ₩1,690 | ₩1,690 | -2.33% | 2.4천 |
|---|
| 2025.12.08 | ₩1,676 | ₩1,730 | ₩1,676 | ₩1,730 | +3.20% | 2.8천 |
|---|
| 2025.12.05 | ₩1,690 | ₩1,757 | ₩1,676 | ₩1,676 | -0.79% | 1.7만 |
|---|
| 2025.12.04 | ₩1,676 | ₩1,716 | ₩1,649 | ₩1,676 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩1,663 | ₩1,681 | ₩1,663 | ₩1,663 | 0.00% | 2.7천 |
|---|
| 2025.12.02 | ₩1,676 | ₩1,686 | ₩1,676 | ₩1,676 | 0.00% | 2천 |
|---|
| 2025.12.01 | ₩1,622 | ₩1,750 | ₩1,582 | ₩1,719 | +5.95% | 1.8만 |
|---|
| 2025.11.28 | ₩1,730 | ₩1,790 | ₩1,730 | ₩1,790 | +3.49% | 4.5천 |
|---|
| 2025.11.26 | ₩1,582 | ₩1,730 | ₩1,582 | ₩1,730 | +9.32% | 8.7천 |
|---|
| 2025.11.25 | ₩1,596 | ₩1,696 | ₩1,515 | ₩1,636 | +2.52% | 2.4만 |
|---|
| 2025.11.24 | ₩1,586 | ₩1,690 | ₩1,582 | ₩1,663 | +4.82% | 1.1만 |
|---|
| 2025.11.21 | ₩1,502 | ₩1,609 | ₩1,502 | ₩1,609 | +7.14% | 7.7천 |
|---|
| 2025.11.20 | ₩1,609 | ₩1,649 | ₩1,502 | ₩1,502 | -6.67% | 1.3만 |
|---|
| 2025.11.19 | ₩1,582 | ₩1,672 | ₩1,582 | ₩1,672 | +5.68% | 9천 |
|---|
| 2025.11.18 | ₩1,632 | ₩1,640 | ₩1,582 | ₩1,622 | -0.58% | 1.5만 |
|---|
| 2025.11.17 | ₩1,612 | ₩1,663 | ₩1,542 | ₩1,582 | -1.83% | 3.3만 |
|---|
| 2025.11.14 | ₩1,730 | ₩1,730 | ₩1,569 | ₩1,622 | -6.20% | 2.2만 |
|---|
| 2025.11.13 | ₩1,636 | ₩1,743 | ₩1,609 | ₩1,649 | +0.82% | 1.2만 |
|---|
| 2025.11.12 | ₩1,636 | ₩1,730 | ₩1,633 | ₩1,636 | 0.00% | 1.6만 |
|---|
| 2025.11.11 | ₩1,622 | ₩1,676 | ₩1,622 | ₩1,676 | +3.31% | 2.4천 |
|---|
| 2025.11.10 | ₩1,663 | ₩1,676 | ₩1,609 | ₩1,669 | +0.40% | 9.9천 |
|---|
| 2025.11.07 | ₩1,663 | ₩1,703 | ₩1,569 | ₩1,622 | -2.42% | 3.9만 |
|---|
| 2025.11.06 | ₩1,716 | ₩1,730 | ₩1,676 | ₩1,676 | -2.34% | 1.4만 |
|---|
| 2025.11.05 | ₩1,730 | ₩1,743 | ₩1,676 | ₩1,703 | -1.55% | 9.3천 |
|---|
| 2025.11.04 | ₩1,757 | ₩1,797 | ₩1,743 | ₩1,754 | -0.15% | 1.4만 |
|---|
| 2025.11.03 | ₩1,837 | ₩1,850 | ₩1,690 | ₩1,703 | -7.30% | 2.6만 |
|---|
| 2025.10.31 | ₩1,891 | ₩1,924 | ₩1,850 | ₩1,864 | -1.42% | 1.1만 |
|---|
| 2025.10.30 | ₩1,864 | ₩1,904 | ₩1,864 | ₩1,877 | +0.72% | 1.3만 |
|---|
| 2025.10.29 | ₩1,904 | ₩1,944 | ₩1,867 | ₩1,916 | +0.63% | 1.1만 |
|---|
| 2025.10.28 | ₩1,850 | ₩1,971 | ₩1,783 | ₩1,931 | +4.35% | 5만 |
|---|
| 2025.10.27 | ₩1,944 | ₩1,944 | ₩1,877 | ₩1,931 | -0.69% | 1.6만 |
|---|
| 2025.10.24 | ₩1,864 | ₩1,971 | ₩1,864 | ₩1,944 | +4.32% | 3만 |
|---|
| 2025.10.23 | ₩1,824 | ₩1,864 | ₩1,743 | ₩1,850 | +1.47% | 1.1만 |
|---|
| 2025.10.22 | ₩1,730 | ₩1,783 | ₩1,730 | ₩1,770 | +2.33% | 1.7만 |
|---|
| 2025.10.21 | ₩1,824 | ₩1,864 | ₩1,757 | ₩1,810 | -0.74% | 4.4만 |
|---|
| 2025.10.20 | ₩1,837 | ₩1,850 | ₩1,730 | ₩1,797 | -2.19% | 3.3만 |
|---|
| 2025.10.17 | ₩1,810 | ₩1,837 | ₩1,757 | ₩1,810 | 0.00% | 4.1만 |
|---|
| 2025.10.16 | ₩1,931 | ₩2,092 | ₩1,743 | ₩1,770 | -8.33% | 22.9만 |
|---|
| 2025.10.15 | ₩1,877 | ₩1,917 | ₩1,824 | ₩1,864 | -0.71% | 9.8천 |
|---|
| 2025.10.14 | ₩1,904 | ₩1,931 | ₩1,676 | ₩1,797 | -5.63% | 7.8만 |
|---|
| 2025.10.13 | ₩1,891 | ₩1,891 | ₩1,810 | ₩1,837 | -2.84% | 1.8만 |
|---|
| 2025.10.10 | ₩1,958 | ₩1,985 | ₩1,810 | ₩1,824 | -6.85% | 20.5만 |
|---|