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 | ₩944 | ₩944 | ₩895 | ₩900 | -4.67% | 7.3천 |
| 2026.10.08 | ₩917 | ₩947 | ₩908 | ₩945 | +3.06% | 3.1천 |
| 2026.10.07 | ₩895 | ₩947 | ₩895 | ₩947 | +5.82% | 4.3천 |
| 2026.10.06 | ₩917 | ₩965 | ₩888 | ₩933 | +1.75% | 3.4만 |
| 2026.10.05 | ₩948 | ₩1,082 | ₩915 | ₩936 | -1.27% | 10.1만 |
| 2026.10.02 | ₩923 | ₩939 | ₩905 | ₩915 | -0.87% | 5.5천 |
| 2026.10.01 | ₩895 | ₩945 | ₩895 | ₩925 | +3.43% | 9.4천 |
| 2026.09.30 | ₩988 | ₩988 | ₩908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩908 |
| -8.11% |
| 2.2만 |
| 2026.09.29 | ₩968 | ₩987 | ₩948 | ₩961 | -0.69% | 9.5천 |
|---|
| 2026.09.28 | ₩975 | ₩1,028 | ₩968 | ₩988 | +1.37% | 2.4만 |
|---|
| 2026.09.25 | ₩1,020 | ₩1,020 | ₩961 | ₩971 | -4.84% | 7.7천 |
|---|
| 2026.09.24 | ₩1,044 | ₩1,044 | ₩977 | ₩977 | -6.39% | 1.7만 |
|---|
| 2026.09.23 | ₩1,042 | ₩1,047 | ₩975 | ₩982 | -5.77% | 1.1만 |
|---|
| 2026.09.22 | ₩1,031 | ₩1,068 | ₩982 | ₩1,015 | -1.55% | 1.4만 |
|---|
| 2026.09.21 | ₩1,083 | ₩1,083 | ₩1,035 | ₩1,040 | -3.95% | 4.7천 |
|---|
| 2026.09.18 | ₩1,086 | ₩1,086 | ₩1,015 | ₩1,031 | -5.04% | 8.3천 |
|---|
| 2026.09.17 | ₩1,047 | ₩1,068 | ₩1,047 | ₩1,068 | +2.04% | 2.6만 |
|---|
| 2026.09.16 | ₩1,002 | ₩1,098 | ₩1,002 | ₩1,059 | +5.73% | 7.2만 |
|---|
| 2026.09.15 | ₩1,035 | ₩1,046 | ₩988 | ₩996 | -3.74% | 2.7만 |
|---|
| 2026.09.14 | ₩1,048 | ₩1,048 | ₩1,015 | ₩1,031 | -1.66% | 1.4만 |
|---|
| 2026.09.11 | ₩1,036 | ₩1,048 | ₩1,016 | ₩1,048 | +1.16% | 1.2만 |
|---|
| 2026.09.10 | ₩1,015 | ₩1,046 | ₩1,011 | ₩1,027 | +1.18% | 1.7천 |
|---|
| 2026.09.09 | ₩1,035 | ₩1,051 | ₩1,006 | ₩1,046 | +1.03% | 3.3만 |
|---|
| 2026.09.08 | ₩1,032 | ₩1,058 | ₩1,032 | ₩1,034 | +0.13% | 1.6만 |
|---|
| 2026.09.04 | ₩1,068 | ₩1,083 | ₩1,031 | ₩1,059 | -0.88% | 2.8만 |
|---|
| 2026.09.03 | ₩1,028 | ₩1,083 | ₩1,028 | ₩1,043 | +1.43% | 3.1만 |
|---|
| 2026.09.02 | ₩1,011 | ₩1,111 | ₩1,011 | ₩1,111 | +9.91% | 1.6만 |
|---|
| 2026.09.01 | ₩1,002 | ₩1,068 | ₩986 | ₩1,008 | +0.67% | 1.5만 |
|---|
| 2026.08.31 | ₩1,095 | ₩1,095 | ₩963 | ₩1,022 | -6.71% | 5.3만 |
|---|
| 2026.08.28 | ₩1,123 | ₩1,166 | ₩1,042 | ₩1,051 | -6.42% | 3.1만 |
|---|
| 2026.08.27 | ₩1,104 | ₩1,151 | ₩1,075 | ₩1,124 | +1.81% | 3.5만 |
|---|
| 2026.08.26 | ₩1,148 | ₩1,170 | ₩1,095 | ₩1,114 | -3.02% | 5.4만 |
|---|
| 2026.08.25 | ₩1,082 | ₩1,192 | ₩1,082 | ₩1,172 | +8.40% | 27.6만 |
|---|
| 2026.08.24 | ₩1,241 | ₩1,289 | ₩1,233 | ₩1,266 | +2.05% | 1.7만 |
|---|
| 2026.08.21 | ₩1,275 | ₩1,322 | ₩1,255 | ₩1,322 | +3.66% | 2.2만 |
|---|
| 2026.08.20 | ₩1,295 | ₩1,307 | ₩1,247 | ₩1,295 | 0.00% | 8.2만 |
|---|
| 2026.08.19 | ₩1,202 | ₩1,269 | ₩1,135 | ₩1,246 | +3.67% | 9.6만 |
|---|
| 2026.08.18 | ₩1,175 | ₩1,251 | ₩1,175 | ₩1,251 | +6.48% | 10.9만 |
|---|
| 2026.08.17 | ₩1,229 | ₩1,295 | ₩1,229 | ₩1,269 | +3.26% | 4.8만 |
|---|
| 2026.08.14 | ₩1,194 | ₩1,281 | ₩1,188 | ₩1,281 | +7.27% | 13.1만 |
|---|
| 2026.08.13 | ₩1,068 | ₩1,267 | ₩1,042 | ₩1,254 | +17.37% | 25.8만 |
|---|
| 2026.08.12 | ₩1,090 | ₩1,219 | ₩1,088 | ₩1,126 | +3.31% | 36.2만 |
|---|
| 2026.08.11 | ₩1,071 | ₩1,309 | ₩1,071 | ₩1,154 | +7.73% | 97.3만 |
|---|
| 2026.08.10 | ₩1,402 | ₩1,496 | ₩1,095 | ₩1,235 | -11.90% | 3906.2만 |
|---|
| 2026.08.07 | ₩935 | ₩1,135 | ₩883 | ₩965 | +3.29% | 2585.4만 |
|---|
| 2026.08.06 | ₩915 | ₩935 | ₩895 | ₩921 | +0.73% | 4.3천 |
|---|
| 2026.08.05 | ₩943 | ₩943 | ₩895 | ₩895 | -5.10% | 1.1만 |
|---|
| 2026.08.04 | ₩1,002 | ₩1,002 | ₩895 | ₩908 | -9.33% | 2만 |
|---|
| 2026.08.03 | ₩961 | ₩990 | ₩881 | ₩908 | -5.56% | 2.2만 |
|---|
| 2026.07.31 | ₩971 | ₩971 | ₩959 | ₩971 | 0.00% | 8.4천 |
|---|
| 2026.07.30 | ₩982 | ₩986 | ₩961 | ₩961 | -2.04% | 1.7만 |
|---|
| 2026.07.29 | ₩1,006 | ₩1,026 | ₩948 | ₩948 | -5.71% | 2.5만 |
|---|
| 2026.07.28 | ₩1,034 | ₩1,050 | ₩1,007 | ₩1,007 | -2.58% | 1만 |
|---|
| 2026.07.27 | ₩1,008 | ₩1,042 | ₩1,008 | ₩1,042 | +3.31% | 1.1만 |
|---|
| 2026.07.24 | ₩1,043 | ₩1,188 | ₩1,043 | ₩1,076 | +3.20% | 8천 |
|---|
| 2026.07.23 | ₩1,047 | ₩1,136 | ₩1,032 | ₩1,095 | +4.59% | 2.5만 |
|---|
| 2026.07.22 | ₩1,068 | ₩1,176 | ₩1,028 | ₩1,079 | +1.00% | 12.3만 |
|---|
| 2026.07.21 | ₩1,028 | ₩1,070 | ₩1,028 | ₩1,042 | +1.30% | 2.4만 |
|---|
| 2026.07.20 | ₩1,094 | ₩1,094 | ₩977 | ₩1,028 | -5.98% | 1.7천 |
|---|
| 2026.07.17 | ₩1,043 | ₩1,116 | ₩972 | ₩1,047 | +0.38% | 3만 |
|---|
| 2026.07.16 | ₩1,128 | ₩1,128 | ₩1,068 | ₩1,128 | 0.00% | 1.6천 |
|---|
| 2026.07.15 | ₩1,082 | ₩1,116 | ₩1,082 | ₩1,116 | +3.21% | 3.6천 |
|---|
| 2026.07.14 | ₩1,082 | ₩1,144 | ₩1,079 | ₩1,139 | +5.31% | 7.2천 |
|---|
| 2026.07.13 | ₩1,082 | ₩1,122 | ₩1,068 | ₩1,079 | -0.25% | 7.2천 |
|---|
| 2026.07.10 | ₩1,070 | ₩1,148 | ₩1,070 | ₩1,147 | +7.24% | 5.8천 |
|---|
| 2026.07.09 | ₩1,184 | ₩1,222 | ₩1,043 | ₩1,152 | -2.71% | 5.2만 |
|---|
| 2026.07.08 | ₩1,148 | ₩1,295 | ₩1,070 | ₩1,255 | +9.30% | 19.6만 |
|---|
| 2026.07.07 | ₩1,143 | ₩1,227 | ₩1,142 | ₩1,215 | +6.31% | 3.7만 |
|---|
| 2026.07.06 | ₩1,188 | ₩1,223 | ₩1,135 | ₩1,213 | +2.02% | 8.5천 |
|---|
| 2026.07.02 | ₩1,176 | ₩1,229 | ₩1,096 | ₩1,112 | -5.45% | 5.1만 |
|---|
| 2026.07.01 | ₩1,175 | ₩1,229 | ₩1,162 | ₩1,229 | +4.55% | 2만 |
|---|
| 2026.06.30 | ₩1,175 | ₩1,282 | ₩1,122 | ₩1,229 | +4.55% | 6.2만 |
|---|
| 2026.06.29 | ₩1,202 | ₩1,255 | ₩1,148 | ₩1,162 | -3.33% | 2.3만 |
|---|
| 2026.06.26 | ₩1,148 | ₩1,215 | ₩1,148 | ₩1,215 | +5.81% | 4.1천 |
|---|
| 2026.06.25 | ₩1,180 | ₩1,205 | ₩1,148 | ₩1,178 | -0.23% | 1.4만 |
|---|
| 2026.06.24 | ₩1,148 | ₩1,188 | ₩1,148 | ₩1,188 | +3.49% | 8.8천 |
|---|
| 2026.06.23 | ₩1,191 | ₩1,229 | ₩1,148 | ₩1,229 | +3.14% | 3.3만 |
|---|
| 2026.06.22 | ₩1,175 | ₩1,242 | ₩1,175 | ₩1,242 | +5.68% | 1.7만 |
|---|
| 2026.06.18 | ₩1,266 | ₩1,322 | ₩1,178 | ₩1,242 | -1.90% | 5만 |
|---|
| 2026.06.17 | ₩1,199 | ₩1,243 | ₩1,164 | ₩1,215 | +1.34% | 2.2만 |
|---|
| 2026.06.16 | ₩1,259 | ₩1,259 | ₩1,163 | ₩1,246 | -1.06% | 3.5만 |
|---|
| 2026.06.15 | ₩1,202 | ₩1,282 | ₩1,150 | ₩1,255 | +4.44% | 4.3만 |
|---|
| 2026.06.12 | ₩1,164 | ₩1,309 | ₩1,136 | ₩1,222 | +4.93% | 4.1만 |
|---|
| 2026.06.11 | ₩1,265 | ₩1,349 | ₩1,162 | ₩1,331 | +5.28% | 11.9만 |
|---|
| 2026.06.10 | ₩1,094 | ₩1,335 | ₩1,056 | ₩1,266 | +15.75% | 77.4만 |
|---|
| 2026.06.09 | ₩1,088 | ₩1,214 | ₩1,002 | ₩1,126 | +3.44% | 38.2만 |
|---|
| 2026.06.08 | ₩1,355 | ₩2,230 | ₩1,095 | ₩1,160 | -14.38% | 746.7만 |
|---|
| 2026.06.05 | ₩1,246 | ₩1,255 | ₩1,235 | ₩1,255 | +0.75% | 9.6천 |
|---|
| 2026.06.04 | ₩1,255 | ₩1,322 | ₩1,255 | ₩1,257 | +0.11% | 7.2천 |
|---|
| 2026.06.03 | ₩1,242 | ₩1,279 | ₩1,230 | ₩1,230 | -0.97% | 7천 |
|---|
| 2026.06.02 | ₩1,289 | ₩1,322 | ₩1,242 | ₩1,279 | -0.73% | 7.5천 |
|---|
| 2026.06.01 | ₩1,255 | ₩1,335 | ₩1,255 | ₩1,293 | +2.98% | 1만 |
|---|
| 2026.05.29 | ₩1,269 | ₩1,335 | ₩1,203 | ₩1,334 | +5.16% | 2.4만 |
|---|
| 2026.05.28 | ₩1,349 | ₩1,402 | ₩1,322 | ₩1,333 | -1.19% | 2.1만 |
|---|
| 2026.05.27 | ₩1,429 | ₩1,482 | ₩1,349 | ₩1,362 | -4.67% | 1.4만 |
|---|
| 2026.05.26 | ₩1,469 | ₩1,481 | ₩1,335 | ₩1,416 | -3.64% | 6.6만 |
|---|
| 2026.05.22 | ₩1,469 | ₩1,522 | ₩1,469 | ₩1,522 | +3.64% | 4.4만 |
|---|
| 2026.05.21 | ₩1,513 | ₩1,522 | ₩1,469 | ₩1,509 | -0.26% | 2.4만 |
|---|
| 2026.05.20 | ₩1,549 | ₩1,549 | ₩1,482 | ₩1,496 | -3.45% | 6.2만 |
|---|
| 2026.05.19 | ₩1,576 | ₩1,616 | ₩1,536 | ₩1,536 | -2.54% | 3.4만 |
|---|
| 2026.05.18 | ₩1,604 | ₩1,636 | ₩1,536 | ₩1,536 | -4.25% | 4.1만 |
|---|
| 2026.05.15 | ₩1,562 | ₩1,829 | ₩1,509 | ₩1,656 | +5.98% | 17.6만 |
|---|
| 2026.05.14 | ₩1,789 | ₩1,923 | ₩1,509 | ₩1,549 | -13.43% | 99.3만 |
|---|
| 2026.05.13 | ₩1,562 | ₩1,562 | ₩1,496 | ₩1,496 | -4.27% | 36.3만 |
|---|
| 2026.05.12 | ₩1,509 | ₩1,549 | ₩1,509 | ₩1,549 | +2.65% | 1.7천 |
|---|
| 2026.05.11 | ₩1,516 | ₩1,556 | ₩1,469 | ₩1,502 | -0.88% | 1.4만 |
|---|
| 2026.05.08 | ₩1,602 | ₩1,651 | ₩1,602 | ₩1,602 | 0.00% | 2.5천 |
|---|
| 2026.05.07 | ₩1,609 | ₩1,622 | ₩1,602 | ₩1,616 | +0.41% | 1.8천 |
|---|
| 2026.05.06 | ₩1,549 | ₩1,656 | ₩1,549 | ₩1,656 | +6.90% | 1.1만 |
|---|
| 2026.05.05 | ₩1,549 | ₩1,602 | ₩1,549 | ₩1,602 | +3.45% | 6.4천 |
|---|
| 2026.05.04 | ₩1,589 | ₩1,656 | ₩1,589 | ₩1,626 | +2.35% | 6.4천 |
|---|
| 2026.05.01 | ₩1,589 | ₩1,589 | ₩1,589 | ₩1,589 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,616 | ₩1,616 | ₩1,589 | ₩1,589 | -1.65% | 6.6천 |
|---|
| 2026.04.29 | ₩1,576 | ₩1,629 | ₩1,482 | ₩1,549 | -1.69% | 2.5만 |
|---|
| 2026.04.28 | ₩1,643 | ₩1,680 | ₩1,643 | ₩1,656 | +0.81% | 2.3천 |
|---|
| 2026.04.27 | ₩1,576 | ₩1,602 | ₩1,576 | ₩1,602 | +1.69% | 1.3천 |
|---|
| 2026.04.24 | ₩1,576 | ₩1,656 | ₩1,536 | ₩1,576 | 0.00% | 4.9천 |
|---|
| 2026.04.23 | ₩1,482 | ₩1,589 | ₩1,482 | ₩1,582 | +6.76% | 1.3만 |
|---|
| 2026.04.22 | ₩1,669 | ₩1,723 | ₩1,669 | ₩1,684 | +0.88% | 3.7천 |
|---|
| 2026.04.21 | ₩1,672 | ₩1,723 | ₩1,669 | ₩1,723 | +3.04% | 1.2천 |
|---|
| 2026.04.20 | ₩1,709 | ₩1,743 | ₩1,656 | ₩1,717 | +0.47% | 6.5천 |
|---|
| 2026.04.17 | ₩1,549 | ₩1,870 | ₩1,549 | ₩1,699 | +9.66% | 3.3만 |
|---|
| 2026.04.16 | ₩1,586 | ₩1,629 | ₩1,586 | ₩1,629 | +2.69% | 2.6천 |
|---|
| 2026.04.15 | ₩1,582 | ₩1,643 | ₩1,562 | ₩1,643 | +3.80% | 1천 |
|---|
| 2026.04.14 | ₩1,549 | ₩1,656 | ₩1,496 | ₩1,596 | +3.02% | 8.3천 |
|---|
| 2026.04.13 | ₩1,576 | ₩1,656 | ₩1,576 | ₩1,588 | +0.76% | 3.8천 |
|---|
| 2026.04.10 | ₩1,576 | ₩1,629 | ₩1,549 | ₩1,549 | -1.69% | 4천 |
|---|
| 2026.04.09 | ₩1,482 | ₩1,629 | ₩1,482 | ₩1,616 | +9.01% | 8.8천 |
|---|
| 2026.04.08 | ₩1,656 | ₩1,683 | ₩1,629 | ₩1,683 | +1.61% | 9.7천 |
|---|
| 2026.04.07 | ₩1,602 | ₩1,602 | ₩1,576 | ₩1,602 | 0.00% | 5.7천 |
|---|
| 2026.04.06 | ₩1,616 | ₩1,685 | ₩1,576 | ₩1,685 | +4.30% | 1.7만 |
|---|
| 2026.04.02 | ₩1,629 | ₩1,669 | ₩1,624 | ₩1,669 | +2.46% | 4.1천 |
|---|
| 2026.04.01 | ₩1,602 | ₩1,656 | ₩1,602 | ₩1,656 | +3.33% | 7.1천 |
|---|
| 2026.03.31 | ₩1,576 | ₩1,656 | ₩1,562 | ₩1,656 | +5.08% | 5.6천 |
|---|
| 2026.03.30 | ₩1,562 | ₩1,573 | ₩1,536 | ₩1,549 | -0.85% | 1.1만 |
|---|
| 2026.03.27 | ₩1,522 | ₩1,576 | ₩1,522 | ₩1,556 | +2.19% | 4.8천 |
|---|
| 2026.03.26 | ₩1,509 | ₩1,576 | ₩1,509 | ₩1,525 | +1.06% | 5.4천 |
|---|
| 2026.03.25 | ₩1,589 | ₩1,589 | ₩1,522 | ₩1,556 | -2.10% | 2.4천 |
|---|
| 2026.03.24 | ₩1,522 | ₩1,616 | ₩1,522 | ₩1,589 | +4.39% | 1.8천 |
|---|
| 2026.03.23 | ₩1,629 | ₩1,629 | ₩1,602 | ₩1,602 | -1.64% | 3.3천 |
|---|
| 2026.03.20 | ₩1,542 | ₩1,649 | ₩1,542 | ₩1,629 | +5.63% | 1.3만 |
|---|
| 2026.03.19 | ₩1,622 | ₩1,629 | ₩1,442 | ₩1,536 | -5.35% | 3.6만 |
|---|
| 2026.03.18 | ₩1,602 | ₩1,656 | ₩1,576 | ₩1,656 | +3.33% | 1.2만 |
|---|
| 2026.03.17 | ₩1,723 | ₩1,723 | ₩1,602 | ₩1,653 | -4.03% | 1만 |
|---|
| 2026.03.16 | ₩1,816 | ₩1,816 | ₩1,683 | ₩1,696 | -6.62% | 1.1만 |
|---|
| 2026.03.13 | ₩1,910 | ₩1,950 | ₩1,883 | ₩1,896 | -0.70% | 7.6천 |
|---|
| 2026.03.12 | ₩1,883 | ₩1,923 | ₩1,883 | ₩1,923 | +2.13% | 2천 |
|---|
| 2026.03.11 | ₩2,016 | ₩2,016 | ₩1,883 | ₩1,923 | -4.64% | 7.8천 |
|---|
| 2026.03.10 | ₩1,983 | ₩1,990 | ₩1,896 | ₩1,990 | +0.34% | 9.3천 |
|---|
| 2026.03.09 | ₩1,963 | ₩1,990 | ₩1,896 | ₩1,963 | 0.00% | 8.1천 |
|---|
| 2026.03.06 | ₩1,903 | ₩1,991 | ₩1,896 | ₩1,976 | +3.86% | 2.1만 |
|---|
| 2026.03.05 | ₩1,911 | ₩1,990 | ₩1,883 | ₩1,950 | +2.03% | 1.9만 |
|---|
| 2026.03.04 | ₩2,016 | ₩2,016 | ₩1,870 | ₩1,936 | -3.97% | 8.9만 |
|---|
| 2026.03.03 | ₩1,765 | ₩2,016 | ₩1,763 | ₩1,936 | +9.68% | 9.5만 |
|---|
| 2026.03.02 | ₩1,683 | ₩1,829 | ₩1,562 | ₩1,763 | +4.76% | 12.1만 |
|---|
| 2026.02.27 | ₩1,509 | ₩1,829 | ₩1,508 | ₩1,643 | +8.85% | 213.7만 |
|---|
| 2026.02.26 | ₩1,536 | ₩1,536 | ₩1,496 | ₩1,509 | -1.74% | 1.2천 |
|---|
| 2026.02.25 | ₩1,496 | ₩1,542 | ₩1,496 | ₩1,509 | +0.89% | 2.6천 |
|---|
| 2026.02.24 | ₩1,549 | ₩1,549 | ₩1,496 | ₩1,509 | -2.59% | 2.1만 |
|---|
| 2026.02.23 | ₩1,562 | ₩1,643 | ₩1,509 | ₩1,536 | -1.71% | 1.4만 |
|---|
| 2026.02.20 | ₩1,496 | ₩1,572 | ₩1,496 | ₩1,536 | +2.68% | 4.1천 |
|---|
| 2026.02.19 | ₩1,589 | ₩1,709 | ₩1,576 | ₩1,709 | +7.56% | 9.3천 |
|---|
| 2026.02.18 | ₩1,621 | ₩1,656 | ₩1,562 | ₩1,562 | -3.62% | 2.2만 |
|---|
| 2026.02.17 | ₩1,496 | ₩1,600 | ₩1,496 | ₩1,576 | +5.36% | 9.7천 |
|---|
| 2026.02.13 | ₩1,542 | ₩1,589 | ₩1,496 | ₩1,509 | -2.16% | 3.8천 |
|---|
| 2026.02.12 | ₩1,569 | ₩1,569 | ₩1,506 | ₩1,506 | -4.00% | 3.2천 |
|---|
| 2026.02.11 | ₩1,517 | ₩1,576 | ₩1,496 | ₩1,522 | +0.35% | 1.8천 |
|---|
| 2026.02.10 | ₩1,489 | ₩1,576 | ₩1,469 | ₩1,536 | +3.14% | 5.8천 |
|---|
| 2026.02.09 | ₩1,536 | ₩1,589 | ₩1,522 | ₩1,536 | 0.00% | 5.4천 |
|---|
| 2026.02.06 | ₩1,562 | ₩1,576 | ₩1,496 | ₩1,529 | -2.14% | 5.5천 |
|---|
| 2026.02.05 | ₩1,549 | ₩1,616 | ₩1,496 | ₩1,536 | -0.86% | 3.2만 |
|---|
| 2026.02.04 | ₩1,549 | ₩1,656 | ₩1,536 | ₩1,536 | -0.86% | 1.5만 |
|---|
| 2026.02.03 | ₩1,552 | ₩1,589 | ₩1,549 | ₩1,589 | +2.41% | 4.3천 |
|---|
| 2026.02.02 | ₩1,589 | ₩1,656 | ₩1,549 | ₩1,549 | -2.52% | 2.2만 |
|---|
| 2026.01.30 | ₩1,536 | ₩1,749 | ₩1,536 | ₩1,669 | +8.70% | 8.9만 |
|---|
| 2026.01.29 | ₩1,549 | ₩1,602 | ₩1,536 | ₩1,542 | -0.43% | 2.7만 |
|---|
| 2026.01.28 | ₩1,582 | ₩1,582 | ₩1,549 | ₩1,562 | -1.27% | 6.1천 |
|---|
| 2026.01.27 | ₩1,602 | ₩1,696 | ₩1,562 | ₩1,696 | +5.83% | 4천 |
|---|
| 2026.01.26 | ₩1,669 | ₩1,683 | ₩1,576 | ₩1,683 | +0.80% | 7.4천 |
|---|
| 2026.01.23 | ₩1,708 | ₩1,708 | ₩1,616 | ₩1,683 | -1.49% | 3.1천 |
|---|
| 2026.01.22 | ₩1,696 | ₩1,740 | ₩1,656 | ₩1,683 | -0.79% | 1.4만 |
|---|
| 2026.01.21 | ₩1,776 | ₩1,776 | ₩1,653 | ₩1,676 | -5.64% | 5.1만 |
|---|
| 2026.01.20 | ₩1,669 | ₩1,776 | ₩1,669 | ₩1,723 | +3.20% | 37.6만 |
|---|
| 2026.01.16 | ₩1,723 | ₩1,803 | ₩1,616 | ₩1,656 | -3.88% | 1.6만 |
|---|
| 2026.01.15 | ₩1,649 | ₩1,789 | ₩1,649 | ₩1,696 | +2.83% | 10.3만 |
|---|
| 2026.01.14 | ₩1,669 | ₩1,696 | ₩1,616 | ₩1,696 | +1.60% | 1.4만 |
|---|
| 2026.01.13 | ₩1,669 | ₩1,669 | ₩1,580 | ₩1,589 | -4.80% | 4천 |
|---|
| 2026.01.12 | ₩1,696 | ₩1,709 | ₩1,576 | ₩1,576 | -7.09% | 2만 |
|---|
| 2026.01.09 | ₩1,643 | ₩1,736 | ₩1,643 | ₩1,696 | +3.25% | 1.9만 |
|---|
| 2026.01.08 | ₩1,683 | ₩1,709 | ₩1,643 | ₩1,643 | -2.38% | 3.8천 |
|---|
| 2026.01.07 | ₩1,696 | ₩1,736 | ₩1,629 | ₩1,696 | 0.00% | 2.1만 |
|---|
| 2026.01.06 | ₩1,656 | ₩1,713 | ₩1,656 | ₩1,656 | 0.00% | 1.9천 |
|---|
| 2026.01.05 | ₩1,589 | ₩1,736 | ₩1,576 | ₩1,616 | +1.68% | 6.6만 |
|---|
| 2026.01.02 | ₩1,522 | ₩1,536 | ₩1,482 | ₩1,536 | +0.88% | 1.8만 |
|---|
| 2025.12.31 | ₩1,589 | ₩1,589 | ₩1,482 | ₩1,496 | -5.88% | 1.6만 |
|---|
| 2025.12.30 | ₩1,489 | ₩1,509 | ₩1,469 | ₩1,496 | +0.45% | 7.1만 |
|---|
| 2025.12.29 | ₩1,536 | ₩1,549 | ₩1,476 | ₩1,476 | -3.91% | 6.8만 |
|---|
| 2025.12.26 | ₩1,683 | ₩1,683 | ₩1,536 | ₩1,549 | -7.94% | 3.6만 |
|---|
| 2025.12.24 | ₩1,681 | ₩1,681 | ₩1,602 | ₩1,602 | -4.69% | 5.8천 |
|---|
| 2025.12.23 | ₩1,683 | ₩1,696 | ₩1,669 | ₩1,669 | -0.79% | 2.1만 |
|---|
| 2025.12.22 | ₩1,736 | ₩1,776 | ₩1,676 | ₩1,676 | -3.46% | 3.7만 |
|---|
| 2025.12.19 | ₩1,602 | ₩1,789 | ₩1,549 | ₩1,723 | +7.50% | 4.3만 |
|---|
| 2025.12.18 | ₩1,683 | ₩1,683 | ₩1,643 | ₩1,643 | -2.38% | 2.9천 |
|---|
| 2025.12.17 | ₩1,669 | ₩1,696 | ₩1,669 | ₩1,676 | +0.40% | 5.6천 |
|---|
| 2025.12.16 | ₩1,723 | ₩1,736 | ₩1,669 | ₩1,696 | -1.55% | 1.3만 |
|---|
| 2025.12.15 | ₩1,723 | ₩1,776 | ₩1,689 | ₩1,736 | +0.78% | 3.9천 |
|---|
| 2025.12.12 | ₩1,816 | ₩1,870 | ₩1,683 | ₩1,683 | -7.35% | 1.4만 |
|---|
| 2025.12.11 | ₩1,693 | ₩1,803 | ₩1,669 | ₩1,776 | +4.89% | 1.3만 |
|---|
| 2025.12.10 | ₩1,683 | ₩1,709 | ₩1,656 | ₩1,656 | -1.59% | 1.6만 |
|---|
| 2025.12.09 | ₩1,723 | ₩1,723 | ₩1,683 | ₩1,683 | -2.33% | 2.4천 |
|---|
| 2025.12.08 | ₩1,669 | ₩1,723 | ₩1,669 | ₩1,723 | +3.20% | 2.8천 |
|---|
| 2025.12.05 | ₩1,683 | ₩1,749 | ₩1,669 | ₩1,669 | -0.79% | 1.7만 |
|---|
| 2025.12.04 | ₩1,669 | ₩1,709 | ₩1,643 | ₩1,669 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩1,656 | ₩1,675 | ₩1,656 | ₩1,656 | 0.00% | 2.7천 |
|---|
| 2025.12.02 | ₩1,669 | ₩1,679 | ₩1,669 | ₩1,669 | 0.00% | 2천 |
|---|
| 2025.12.01 | ₩1,616 | ₩1,743 | ₩1,576 | ₩1,712 | +5.95% | 1.8만 |
|---|
| 2025.11.28 | ₩1,723 | ₩1,783 | ₩1,723 | ₩1,783 | +3.49% | 4.5천 |
|---|
| 2025.11.26 | ₩1,576 | ₩1,723 | ₩1,576 | ₩1,723 | +9.32% | 8.7천 |
|---|
| 2025.11.25 | ₩1,589 | ₩1,689 | ₩1,509 | ₩1,629 | +2.52% | 2.4만 |
|---|
| 2025.11.24 | ₩1,580 | ₩1,683 | ₩1,576 | ₩1,656 | +4.82% | 1.1만 |
|---|
| 2025.11.21 | ₩1,496 | ₩1,602 | ₩1,496 | ₩1,602 | +7.14% | 7.7천 |
|---|
| 2025.11.20 | ₩1,602 | ₩1,643 | ₩1,496 | ₩1,496 | -6.67% | 1.3만 |
|---|
| 2025.11.19 | ₩1,576 | ₩1,665 | ₩1,576 | ₩1,665 | +5.68% | 9천 |
|---|
| 2025.11.18 | ₩1,625 | ₩1,633 | ₩1,576 | ₩1,616 | -0.58% | 1.5만 |
|---|
| 2025.11.17 | ₩1,605 | ₩1,656 | ₩1,536 | ₩1,576 | -1.83% | 3.3만 |
|---|
| 2025.11.14 | ₩1,723 | ₩1,723 | ₩1,562 | ₩1,616 | -6.20% | 2.2만 |
|---|
| 2025.11.13 | ₩1,629 | ₩1,736 | ₩1,602 | ₩1,643 | +0.82% | 1.2만 |
|---|
| 2025.11.12 | ₩1,629 | ₩1,723 | ₩1,626 | ₩1,629 | 0.00% | 1.6만 |
|---|
| 2025.11.11 | ₩1,616 | ₩1,669 | ₩1,616 | ₩1,669 | +3.31% | 2.4천 |
|---|
| 2025.11.10 | ₩1,656 | ₩1,669 | ₩1,602 | ₩1,663 | +0.40% | 9.9천 |
|---|
| 2025.11.07 | ₩1,656 | ₩1,696 | ₩1,562 | ₩1,616 | -2.42% | 3.9만 |
|---|
| 2025.11.06 | ₩1,709 | ₩1,723 | ₩1,669 | ₩1,669 | -2.34% | 1.4만 |
|---|
| 2025.11.05 | ₩1,723 | ₩1,736 | ₩1,669 | ₩1,696 | -1.55% | 9.3천 |
|---|
| 2025.11.04 | ₩1,749 | ₩1,789 | ₩1,736 | ₩1,747 | -0.15% | 1.4만 |
|---|
| 2025.11.03 | ₩1,829 | ₩1,843 | ₩1,683 | ₩1,696 | -7.30% | 2.6만 |
|---|
| 2025.10.31 | ₩1,883 | ₩1,916 | ₩1,843 | ₩1,856 | -1.42% | 1.1만 |
|---|
| 2025.10.30 | ₩1,856 | ₩1,896 | ₩1,856 | ₩1,870 | +0.72% | 1.3만 |
|---|
| 2025.10.29 | ₩1,896 | ₩1,936 | ₩1,859 | ₩1,908 | +0.63% | 1.1만 |
|---|
| 2025.10.28 | ₩1,843 | ₩1,963 | ₩1,776 | ₩1,923 | +4.35% | 5만 |
|---|
| 2025.10.27 | ₩1,936 | ₩1,936 | ₩1,870 | ₩1,923 | -0.69% | 1.6만 |
|---|
| 2025.10.24 | ₩1,856 | ₩1,963 | ₩1,856 | ₩1,936 | +4.32% | 3만 |
|---|
| 2025.10.23 | ₩1,816 | ₩1,856 | ₩1,736 | ₩1,843 | +1.47% | 1.1만 |
|---|
| 2025.10.22 | ₩1,723 | ₩1,776 | ₩1,723 | ₩1,763 | +2.33% | 1.7만 |
|---|
| 2025.10.21 | ₩1,816 | ₩1,856 | ₩1,749 | ₩1,803 | -0.74% | 4.4만 |
|---|
| 2025.10.20 | ₩1,829 | ₩1,843 | ₩1,723 | ₩1,789 | -2.19% | 3.3만 |
|---|
| 2025.10.17 | ₩1,803 | ₩1,829 | ₩1,749 | ₩1,803 | 0.00% | 4.1만 |
|---|
| 2025.10.16 | ₩1,923 | ₩2,083 | ₩1,736 | ₩1,763 | -8.33% | 22.9만 |
|---|
| 2025.10.15 | ₩1,870 | ₩1,910 | ₩1,816 | ₩1,856 | -0.71% | 9.8천 |
|---|
| 2025.10.14 | ₩1,896 | ₩1,923 | ₩1,669 | ₩1,789 | -5.63% | 7.8만 |
|---|
| 2025.10.13 | ₩1,883 | ₩1,883 | ₩1,803 | ₩1,829 | -2.84% | 1.8만 |
|---|
| 2025.10.10 | ₩1,950 | ₩1,976 | ₩1,803 | ₩1,816 | -6.85% | 20.5만 |
|---|