시장 데이터를 불러오는 중
전체 종목
HUHUTECH International Group Inc. - Ordinary Shares 과거 주가
HUHUTECH International Group Inc. - Ordinary Shares · HUHU · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HUHUTECH International Group Inc. - Ordinary Shares · HUHU · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,848 | ₩4,237 | ₩3,191 | ₩3,942 | +2.44% | 54.7만 |
| 2026.10.08 | ₩4,197 | ₩4,358 | ₩3,620 | ₩4,023 | -4.15% | 18만 |
| 2026.10.07 | ₩5,337 | ₩5,538 | ₩3,620 | ₩4,184 | -21.61% | 49만 |
| 2026.10.06 | ₩6,128 | ₩6,405 | ₩5,176 | ₩5,263 | -14.11% | 100.1만 |
| 2026.10.05 | ₩6,450 | ₩6,542 | ₩5,752 | ₩5,900 | -8.52% | 1.6만 |
| 2026.10.02 | ₩6,597 | ₩6,906 | ₩6,356 | ₩6,383 | -3.25% | 7.8천 |
| 2026.10.01 | ₩7,214 | ₩7,227 | ₩5,940 | ₩6,530 | -9.48% | 59.6만 |
| 2026.09.30 | ₩7,221 | ₩7,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,347 |
| +1.75% |
| 5.3천 |
| 2026.09.29 | ₩7,469 | ₩7,509 | ₩6,718 | ₩6,973 | -6.64% | 2.2만 |
|---|
| 2026.09.28 | ₩7,362 | ₩8,314 | ₩7,362 | ₩7,697 | +4.55% | 7.6만 |
|---|
| 2026.09.25 | ₩7,777 | ₩8,186 | ₩7,107 | ₩7,120 | -8.45% | 5.9만 |
|---|
| 2026.09.24 | ₩8,474 | ₩8,649 | ₩7,710 | ₩7,992 | -5.70% | 6만 |
|---|
| 2026.09.23 | ₩8,153 | ₩8,716 | ₩7,697 | ₩7,911 | -2.96% | 1.5만 |
|---|
| 2026.09.22 | ₩8,314 | ₩8,481 | ₩7,871 | ₩8,200 | -1.37% | 2.2만 |
|---|
| 2026.09.21 | ₩7,992 | ₩8,716 | ₩7,703 | ₩8,300 | +3.86% | 6.7만 |
|---|
| 2026.09.18 | ₩5,752 | ₩8,005 | ₩5,632 | ₩7,844 | +36.36% | 14.6만 |
|---|
| 2026.09.17 | ₩5,525 | ₩6,021 | ₩5,498 | ₩5,645 | +2.18% | 6.3만 |
|---|
| 2026.09.16 | ₩5,028 | ₩5,980 | ₩4,975 | ₩5,444 | +8.27% | 16.7만 |
|---|
| 2026.09.15 | ₩5,230 | ₩5,511 | ₩4,988 | ₩4,988 | -4.62% | 3.2천 |
|---|
| 2026.09.14 | ₩5,417 | ₩5,457 | ₩5,230 | ₩5,297 | -2.23% | 7.3천 |
|---|
| 2026.09.11 | ₩5,417 | ₩5,431 | ₩5,417 | ₩5,431 | +0.25% | 2.9천 |
|---|
| 2026.09.10 | ₩5,551 | ₩5,645 | ₩5,444 | ₩5,457 | -1.69% | 3.5만 |
|---|
| 2026.09.09 | ₩5,766 | ₩5,913 | ₩5,538 | ₩5,578 | -3.26% | 4.7만 |
|---|
| 2026.09.08 | ₩5,699 | ₩5,860 | ₩5,632 | ₩5,699 | 0.00% | 6.6천 |
|---|
| 2026.09.04 | ₩5,618 | ₩6,034 | ₩5,618 | ₩5,672 | +0.95% | 3.3만 |
|---|
| 2026.09.03 | ₩5,846 | ₩5,846 | ₩5,500 | ₩5,793 | -0.92% | 2.8만 |
|---|
| 2026.09.02 | ₩5,712 | ₩5,913 | ₩5,484 | ₩5,659 | -0.94% | 8.6만 |
|---|
| 2026.09.01 | ₩5,739 | ₩5,779 | ₩5,444 | ₩5,672 | -1.17% | 3만 |
|---|
| 2026.08.31 | ₩5,632 | ₩5,994 | ₩5,484 | ₩5,679 | +0.83% | 12.9만 |
|---|
| 2026.08.28 | ₩5,900 | ₩5,900 | ₩5,578 | ₩5,578 | -5.45% | 4.5천 |
|---|
| 2026.08.27 | ₩6,034 | ₩6,074 | ₩5,793 | ₩5,793 | -4.00% | 36.2만 |
|---|
| 2026.08.26 | ₩6,101 | ₩6,275 | ₩5,618 | ₩6,237 | +2.22% | 2.4만 |
|---|
| 2026.08.25 | ₩6,101 | ₩6,678 | ₩6,047 | ₩6,061 | -0.66% | 10.1만 |
|---|
| 2026.08.24 | ₩6,101 | ₩6,222 | ₩6,101 | ₩6,101 | 0.00% | 4.7천 |
|---|
| 2026.08.21 | ₩6,423 | ₩6,664 | ₩6,168 | ₩6,208 | -3.34% | 1.1만 |
|---|
| 2026.08.20 | ₩6,423 | ₩6,705 | ₩6,249 | ₩6,249 | -2.71% | 2.2만 |
|---|
| 2026.08.19 | ₩6,222 | ₩6,973 | ₩6,222 | ₩6,369 | +2.37% | 3.8만 |
|---|
| 2026.08.18 | ₩6,584 | ₩6,691 | ₩6,235 | ₩6,396 | -2.85% | 3.3만 |
|---|
| 2026.08.17 | ₩6,745 | ₩6,812 | ₩6,034 | ₩6,530 | -3.18% | 9.3만 |
|---|
| 2026.08.14 | ₩7,120 | ₩7,214 | ₩6,115 | ₩6,584 | -7.53% | 5.7만 |
|---|
| 2026.08.13 | ₩6,624 | ₩7,442 | ₩6,584 | ₩6,973 | +5.26% | 7.8만 |
|---|
| 2026.08.12 | ₩6,208 | ₩6,919 | ₩6,208 | ₩6,718 | +8.21% | 8.6만 |
|---|
| 2026.08.11 | ₩6,691 | ₩6,839 | ₩5,900 | ₩6,383 | -4.61% | 2만 |
|---|
| 2026.08.10 | ₩7,053 | ₩7,938 | ₩6,798 | ₩7,107 | +0.76% | 1.1만 |
|---|
| 2026.08.07 | ₩7,174 | ₩7,630 | ₩6,986 | ₩7,040 | -1.87% | 2.3만 |
|---|
| 2026.08.06 | ₩7,160 | ₩7,858 | ₩7,160 | ₩7,442 | +3.93% | 8.8천 |
|---|
| 2026.08.05 | ₩7,657 | ₩7,764 | ₩7,308 | ₩7,402 | -3.33% | 6.6천 |
|---|
| 2026.08.04 | ₩6,932 | ₩8,045 | ₩6,932 | ₩7,482 | +7.93% | 3.1만 |
|---|
| 2026.08.03 | ₩7,536 | ₩7,992 | ₩6,530 | ₩7,053 | -6.41% | 2.5만 |
|---|
| 2026.07.31 | ₩8,488 | ₩9,386 | ₩7,187 | ₩7,482 | -11.85% | 4.5만 |
|---|
| 2026.07.30 | ₩8,019 | ₩9,386 | ₩7,241 | ₩8,334 | +3.93% | 3.2만 |
|---|
| 2026.07.29 | ₩7,107 | ₩8,904 | ₩6,691 | ₩8,649 | +21.70% | 4.3만 |
|---|
| 2026.07.28 | ₩6,839 | ₩7,522 | ₩6,691 | ₩7,522 | +10.00% | 1.3만 |
|---|
| 2026.07.27 | ₩7,201 | ₩7,576 | ₩6,758 | ₩6,785 | -5.77% | 3.4만 |
|---|
| 2026.07.24 | ₩7,080 | ₩7,831 | ₩7,080 | ₩7,335 | +3.60% | 1.1만 |
|---|
| 2026.07.23 | ₩6,691 | ₩7,429 | ₩6,637 | ₩6,986 | +4.41% | 3.2만 |
|---|
| 2026.07.22 | ₩6,758 | ₩7,509 | ₩6,644 | ₩6,973 | +3.17% | 1.6만 |
|---|
| 2026.07.21 | ₩7,294 | ₩7,576 | ₩6,275 | ₩6,798 | -6.80% | 14.4만 |
|---|
| 2026.07.20 | ₩6,865 | ₩7,764 | ₩6,497 | ₩7,201 | +4.88% | 3.2만 |
|---|
| 2026.07.17 | ₩6,101 | ₩7,563 | ₩6,101 | ₩6,651 | +9.01% | 3.9만 |
|---|
| 2026.07.16 | ₩6,839 | ₩7,375 | ₩5,645 | ₩6,034 | -11.76% | 3.8만 |
|---|
| 2026.07.15 | ₩6,691 | ₩7,093 | ₩6,007 | ₩6,584 | -1.60% | 1.5만 |
|---|
| 2026.07.14 | ₩7,871 | ₩8,382 | ₩6,115 | ₩6,570 | -16.52% | 15.9만 |
|---|
| 2026.07.13 | ₩8,930 | ₩9,051 | ₩7,067 | ₩7,817 | -12.46% | 2.6만 |
|---|
| 2026.07.10 | ₩9,172 | ₩9,587 | ₩8,354 | ₩8,729 | -4.82% | 3.2만 |
|---|
| 2026.07.09 | ₩9,255 | ₩9,802 | ₩9,255 | ₩9,628 | +4.03% | 1.9만 |
|---|
| 2026.07.08 | ₩10,332 | ₩10,332 | ₩9,199 | ₩9,199 | -10.97% | 3.3만 |
|---|
| 2026.07.07 | ₩11,264 | ₩11,264 | ₩10,177 | ₩10,177 | -9.64% | 9.7천 |
|---|
| 2026.07.06 | ₩11,424 | ₩11,706 | ₩11,029 | ₩11,103 | -2.82% | 4.9천 |
|---|
| 2026.07.02 | ₩12,698 | ₩12,698 | ₩11,411 | ₩11,478 | -9.61% | 1.9만 |
|---|
| 2026.07.01 | ₩11,666 | ₩12,980 | ₩11,518 | ₩12,149 | +4.14% | 5.4만 |
|---|
| 2026.06.30 | ₩11,411 | ₩12,309 | ₩11,378 | ₩11,954 | +4.76% | 2만 |
|---|
| 2026.06.29 | ₩12,618 | ₩13,530 | ₩11,277 | ₩11,532 | -8.61% | 5.8만 |
|---|
| 2026.06.26 | ₩12,591 | ₩13,878 | ₩12,338 | ₩13,087 | +3.94% | 1.1만 |
|---|
| 2026.06.25 | ₩13,087 | ₩13,396 | ₩12,350 | ₩12,350 | -5.64% | 2.2만 |
|---|
| 2026.06.24 | ₩12,873 | ₩13,389 | ₩12,591 | ₩12,926 | +0.42% | 5.5만 |
|---|
| 2026.06.23 | ₩13,945 | ₩13,945 | ₩12,672 | ₩12,672 | -9.13% | 8만 |
|---|
| 2026.06.22 | ₩13,315 | ₩14,012 | ₩12,926 | ₩13,489 | +1.31% | 13만 |
|---|
| 2026.06.18 | ₩12,202 | ₩13,717 | ₩12,202 | ₩13,583 | +11.32% | 3.4만 |
|---|
| 2026.06.17 | ₩12,940 | ₩13,556 | ₩12,752 | ₩13,181 | +1.87% | 9.4만 |
|---|
| 2026.06.16 | ₩10,928 | ₩13,543 | ₩10,915 | ₩12,940 | +18.40% | 16.4만 |
|---|
| 2026.06.15 | ₩11,800 | ₩12,296 | ₩10,271 | ₩10,767 | -8.75% | 29만 |
|---|
| 2026.06.12 | ₩12,082 | ₩12,135 | ₩11,766 | ₩11,907 | -1.44% | 10.9만 |
|---|
| 2026.06.11 | ₩11,894 | ₩13,087 | ₩11,666 | ₩12,001 | +0.90% | 24.3만 |
|---|
| 2026.06.10 | ₩11,197 | ₩12,895 | ₩11,116 | ₩11,787 | +5.27% | 19.8만 |
|---|
| 2026.06.09 | ₩11,451 | ₩11,451 | ₩10,948 | ₩11,210 | -2.11% | 19.1만 |
|---|
| 2026.06.08 | ₩11,320 | ₩11,742 | ₩11,062 | ₩11,062 | -2.27% | 1.5만 |
|---|
| 2026.06.05 | ₩11,129 | ₩11,787 | ₩11,129 | ₩11,129 | 0.00% | 7.6만 |
|---|
| 2026.06.04 | ₩12,068 | ₩12,068 | ₩11,062 | ₩11,129 | -7.78% | 4.8만 |
|---|
| 2026.06.03 | ₩11,264 | ₩11,492 | ₩11,264 | ₩11,424 | +1.43% | 1.5만 |
|---|
| 2026.06.02 | ₩12,068 | ₩12,269 | ₩11,666 | ₩11,719 | -2.89% | 23만 |
|---|
| 2026.06.01 | ₩11,371 | ₩11,934 | ₩11,371 | ₩11,532 | +1.42% | 8.1천 |
|---|
| 2026.05.29 | ₩12,068 | ₩12,068 | ₩11,190 | ₩11,344 | -6.00% | 11.2만 |
|---|
| 2026.05.28 | ₩12,604 | ₩12,604 | ₩11,813 | ₩12,283 | -2.55% | 8.5만 |
|---|
| 2026.05.27 | ₩12,873 | ₩13,194 | ₩12,336 | ₩12,470 | -3.13% | 20.6만 |
|---|
| 2026.05.26 | ₩13,020 | ₩13,409 | ₩13,013 | ₩13,060 | +0.31% | 1.1만 |
|---|
| 2026.05.22 | ₩15,152 | ₩15,340 | ₩12,685 | ₩12,685 | -16.28% | 8.8만 |
|---|
| 2026.05.21 | ₩15,541 | ₩16,178 | ₩15,139 | ₩15,139 | -2.59% | 2.5만 |
|---|
| 2026.05.20 | ₩15,849 | ₩16,359 | ₩15,434 | ₩15,621 | -1.44% | 2.6만 |
|---|
| 2026.05.19 | ₩14,361 | ₩15,642 | ₩14,361 | ₩15,621 | +8.78% | 1.2만 |
|---|
| 2026.05.18 | ₩13,228 | ₩15,662 | ₩13,141 | ₩14,542 | +9.93% | 7.1만 |
|---|
| 2026.05.15 | ₩12,403 | ₩13,161 | ₩12,242 | ₩13,127 | +5.84% | 12.5만 |
|---|
| 2026.05.14 | ₩13,262 | ₩13,315 | ₩12,055 | ₩12,484 | -5.86% | 40.1만 |
|---|
| 2026.05.13 | ₩13,020 | ₩13,141 | ₩12,893 | ₩12,967 | -0.41% | 5.5만 |
|---|
| 2026.05.12 | ₩13,141 | ₩13,322 | ₩12,806 | ₩12,806 | -2.55% | 1.5만 |
|---|
| 2026.05.11 | ₩12,712 | ₩13,396 | ₩12,712 | ₩13,087 | +2.95% | 4.2천 |
|---|
| 2026.05.08 | ₩13,811 | ₩13,811 | ₩13,161 | ₩13,161 | -4.71% | 1만 |
|---|
| 2026.05.07 | ₩13,530 | ₩13,885 | ₩13,248 | ₩13,624 | +0.69% | 5.4천 |
|---|
| 2026.05.06 | ₩13,355 | ₩14,146 | ₩13,221 | ₩13,717 | +2.71% | 8.8만 |
|---|
| 2026.05.05 | ₩13,168 | ₩13,677 | ₩13,141 | ₩13,676 | +3.86% | 1.9만 |
|---|
| 2026.05.04 | ₩13,181 | ₩13,283 | ₩13,007 | ₩13,007 | -1.32% | 1.4만 |
|---|
| 2026.05.01 | ₩13,288 | ₩13,396 | ₩12,980 | ₩13,396 | +0.81% | 7.2천 |
|---|
| 2026.04.30 | ₩13,610 | ₩13,711 | ₩13,141 | ₩13,181 | -3.15% | 5.8천 |
|---|
| 2026.04.29 | ₩12,752 | ₩13,744 | ₩12,752 | ₩13,583 | +6.52% | 1.2만 |
|---|
| 2026.04.28 | ₩12,873 | ₩13,141 | ₩12,571 | ₩13,034 | +1.25% | 2.2만 |
|---|
| 2026.04.27 | ₩12,993 | ₩13,208 | ₩12,873 | ₩12,873 | -0.93% | 1.5만 |
|---|
| 2026.04.24 | ₩13,154 | ₩13,409 | ₩12,953 | ₩12,953 | -1.53% | 8.4천 |
|---|
| 2026.04.23 | ₩13,543 | ₩13,610 | ₩13,020 | ₩13,154 | -2.87% | 2.6만 |
|---|
| 2026.04.22 | ₩13,516 | ₩13,657 | ₩12,739 | ₩13,221 | -2.18% | 3.6만 |
|---|
| 2026.04.21 | ₩14,462 | ₩14,462 | ₩13,141 | ₩13,275 | -8.21% | 5.2만 |
|---|
| 2026.04.20 | ₩14,133 | ₩14,133 | ₩13,811 | ₩13,865 | -1.90% | 3.1만 |
|---|
| 2026.04.17 | ₩14,482 | ₩14,549 | ₩14,079 | ₩14,133 | -2.41% | 4.2만 |
|---|
| 2026.04.16 | ₩14,482 | ₩14,549 | ₩13,704 | ₩14,106 | -2.59% | 7.5만 |
|---|
| 2026.04.15 | ₩13,570 | ₩14,214 | ₩13,570 | ₩13,704 | +0.99% | 3.8만 |
|---|
| 2026.04.14 | ₩13,825 | ₩14,629 | ₩13,825 | ₩13,838 | +0.10% | 5만 |
|---|
| 2026.04.13 | ₩14,401 | ₩14,509 | ₩13,610 | ₩13,811 | -4.10% | 4.3만 |
|---|
| 2026.04.10 | ₩14,482 | ₩14,518 | ₩14,066 | ₩14,240 | -1.67% | 8.2천 |
|---|
| 2026.04.09 | ₩14,066 | ₩14,482 | ₩12,873 | ₩14,146 | +0.57% | 5.9만 |
|---|
| 2026.04.08 | ₩13,409 | ₩14,651 | ₩13,355 | ₩13,825 | +3.10% | 6.7만 |
|---|
| 2026.04.07 | ₩12,839 | ₩13,637 | ₩12,497 | ₩13,154 | +2.45% | 6.4만 |
|---|
| 2026.04.06 | ₩12,873 | ₩13,746 | ₩12,873 | ₩13,007 | +1.04% | 7.1만 |
|---|
| 2026.04.02 | ₩13,409 | ₩14,079 | ₩12,578 | ₩12,859 | -4.10% | 5.7만 |
|---|
| 2026.04.01 | ₩11,740 | ₩13,999 | ₩11,465 | ₩12,906 | +9.94% | 8.3만 |
|---|
| 2026.03.31 | ₩9,976 | ₩12,578 | ₩9,976 | ₩11,465 | +14.92% | 5.5만 |
|---|
| 2026.03.30 | ₩9,748 | ₩10,526 | ₩9,722 | ₩10,070 | +3.30% | 1.5만 |
|---|
| 2026.03.27 | ₩9,185 | ₩10,868 | ₩9,024 | ₩9,467 | +3.07% | 3.9만 |
|---|
| 2026.03.26 | ₩8,582 | ₩9,815 | ₩8,582 | ₩9,386 | +9.37% | 1.6만 |
|---|
| 2026.03.25 | ₩8,649 | ₩9,212 | ₩8,528 | ₩8,783 | +1.55% | 2.8만 |
|---|
| 2026.03.24 | ₩8,702 | ₩9,024 | ₩8,448 | ₩8,515 | -2.16% | 3.3만 |
|---|
| 2026.03.23 | ₩8,717 | ₩9,386 | ₩8,086 | ₩8,716 | -0.02% | 4.4만 |
|---|
| 2026.03.20 | ₩8,716 | ₩9,587 | ₩8,045 | ₩8,045 | -7.69% | 2.3만 |
|---|
| 2026.03.19 | ₩8,568 | ₩9,317 | ₩8,568 | ₩8,917 | +4.07% | 1.1만 |
|---|
| 2026.03.18 | ₩9,051 | ₩9,453 | ₩8,515 | ₩9,118 | +0.74% | 1.4만 |
|---|
| 2026.03.17 | ₩8,716 | ₩9,319 | ₩8,327 | ₩8,327 | -4.46% | 5.4천 |
|---|
| 2026.03.16 | ₩8,381 | ₩9,359 | ₩8,045 | ₩8,381 | 0.00% | 8.2천 |
|---|
| 2026.03.13 | ₩9,225 | ₩9,225 | ₩8,354 | ₩8,354 | -9.45% | 2.8천 |
|---|
| 2026.03.12 | ₩9,695 | ₩10,204 | ₩8,850 | ₩9,292 | -4.15% | 7.2천 |
|---|
| 2026.03.11 | ₩10,057 | ₩10,057 | ₩8,890 | ₩9,386 | -6.67% | 1.3만 |
|---|
| 2026.03.10 | ₩9,252 | ₩10,392 | ₩9,252 | ₩9,654 | +4.35% | 1.5만 |
|---|
| 2026.03.09 | ₩9,842 | ₩10,057 | ₩9,038 | ₩9,802 | -0.41% | 1.2만 |
|---|
| 2026.03.06 | ₩10,164 | ₩10,164 | ₩9,413 | ₩9,775 | -3.83% | 1.8천 |
|---|
| 2026.03.05 | ₩7,871 | ₩9,158 | ₩7,871 | ₩9,145 | +16.18% | 2.7천 |
|---|
| 2026.03.04 | ₩8,917 | ₩9,239 | ₩8,917 | ₩9,239 | +3.61% | 1만 |
|---|
| 2026.03.03 | ₩8,716 | ₩9,172 | ₩8,716 | ₩9,172 | +5.23% | 5.9천 |
|---|
| 2026.03.02 | ₩9,802 | ₩9,802 | ₩9,199 | ₩9,199 | -6.16% | 6.3천 |
|---|
| 2026.02.27 | ₩9,976 | ₩9,990 | ₩9,440 | ₩9,809 | -1.68% | 2.7천 |
|---|
| 2026.02.26 | ₩10,325 | ₩10,325 | ₩10,325 | ₩10,325 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩10,942 | ₩11,384 | ₩10,325 | ₩10,325 | -5.64% | 7.2천 |
|---|
| 2026.02.24 | ₩11,398 | ₩12,102 | ₩10,459 | ₩10,539 | -7.53% | 2.9만 |
|---|
| 2026.02.23 | ₩10,580 | ₩12,336 | ₩10,526 | ₩11,612 | +9.76% | 1.7만 |
|---|
| 2026.02.20 | ₩9,654 | ₩10,834 | ₩9,386 | ₩10,834 | +12.22% | 1.9만 |
|---|
| 2026.02.19 | ₩8,716 | ₩9,581 | ₩8,716 | ₩9,373 | +7.54% | 3.7천 |
|---|
| 2026.02.18 | ₩9,038 | ₩9,923 | ₩8,756 | ₩9,078 | +0.45% | 1만 |
|---|
| 2026.02.17 | ₩8,367 | ₩9,654 | ₩7,871 | ₩9,239 | +10.42% | 1.3만 |
|---|
| 2026.02.13 | ₩7,858 | ₩8,582 | ₩7,858 | ₩8,099 | +3.07% | 6.4천 |
|---|
| 2026.02.12 | ₩8,247 | ₩8,582 | ₩7,710 | ₩7,710 | -6.50% | 1.4만 |
|---|
| 2026.02.11 | ₩8,662 | ₩8,971 | ₩7,844 | ₩8,367 | -3.41% | 9.8천 |
|---|
| 2026.02.10 | ₩8,731 | ₩9,413 | ₩7,992 | ₩8,689 | -0.48% | 4.2만 |
|---|
| 2026.02.09 | ₩7,724 | ₩8,930 | ₩7,308 | ₩8,126 | +5.21% | 2.4만 |
|---|
| 2026.02.06 | ₩7,187 | ₩8,702 | ₩7,187 | ₩7,589 | +5.60% | 4.6천 |
|---|
| 2026.02.05 | ₩7,992 | ₩8,582 | ₩7,442 | ₩7,685 | -3.84% | 1.4만 |
|---|
| 2026.02.04 | ₩7,254 | ₩8,005 | ₩7,040 | ₩7,382 | +1.76% | 2.6만 |
|---|
| 2026.02.03 | ₩8,076 | ₩8,076 | ₩6,436 | ₩6,705 | -16.98% | 3만 |
|---|
| 2026.02.02 | ₩8,810 | ₩8,971 | ₩8,649 | ₩8,702 | -1.22% | 5.2천 |
|---|
| 2026.01.30 | ₩9,386 | ₩9,386 | ₩9,064 | ₩9,064 | -3.43% | 1.2천 |
|---|
| 2026.01.29 | ₩10,043 | ₩10,043 | ₩9,453 | ₩9,722 | -3.20% | 1.3만 |
|---|
| 2026.01.28 | ₩10,231 | ₩10,231 | ₩10,124 | ₩10,124 | -1.05% | 600 |
|---|
| 2026.01.27 | ₩10,325 | ₩10,365 | ₩9,936 | ₩9,936 | -3.77% | 3천 |
|---|
| 2026.01.26 | ₩10,714 | ₩11,321 | ₩9,923 | ₩10,139 | -5.37% | 3.8천 |
|---|
| 2026.01.23 | ₩10,995 | ₩10,995 | ₩9,789 | ₩9,789 | -10.98% | 1.1천 |
|---|
| 2026.01.22 | ₩10,660 | ₩10,660 | ₩10,459 | ₩10,459 | -1.89% | 1.2천 |
|---|
| 2026.01.21 | ₩10,459 | ₩11,205 | ₩9,654 | ₩10,714 | +2.44% | 2.8천 |
|---|
| 2026.01.20 | ₩10,741 | ₩10,741 | ₩9,453 | ₩10,727 | -0.12% | 2.2만 |
|---|
| 2026.01.16 | ₩10,727 | ₩10,727 | ₩10,727 | ₩10,727 | 0.00% | 900 |
|---|
| 2026.01.15 | ₩10,459 | ₩11,214 | ₩10,405 | ₩10,813 | +3.38% | 6.4천 |
|---|
| 2026.01.14 | ₩10,325 | ₩10,325 | ₩10,191 | ₩10,191 | -1.30% | 2.7천 |
|---|
| 2026.01.13 | ₩10,459 | ₩10,539 | ₩10,261 | ₩10,325 | -1.28% | 1.3만 |
|---|
| 2026.01.12 | ₩10,727 | ₩10,794 | ₩10,312 | ₩10,419 | -2.88% | 5.2천 |
|---|
| 2026.01.09 | ₩10,727 | ₩11,317 | ₩10,539 | ₩10,539 | -1.75% | 9.1천 |
|---|
| 2026.01.08 | ₩11,836 | ₩11,836 | ₩10,548 | ₩10,727 | -9.37% | 2.4만 |
|---|
| 2026.01.07 | ₩12,323 | ₩12,578 | ₩10,687 | ₩11,867 | -3.70% | 2.1만 |
|---|
| 2026.01.06 | ₩13,154 | ₩14,321 | ₩12,082 | ₩12,242 | -6.93% | 4.7천 |
|---|
| 2026.01.05 | ₩13,342 | ₩13,617 | ₩12,102 | ₩12,590 | -5.64% | 1.3만 |
|---|
| 2026.01.02 | ₩13,208 | ₩13,503 | ₩13,074 | ₩13,386 | +1.35% | 4.8천 |
|---|
| 2025.12.31 | ₩13,543 | ₩13,543 | ₩13,543 | ₩13,543 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩14,053 | ₩14,053 | ₩13,489 | ₩13,543 | -3.63% | 1.2천 |
|---|
| 2025.12.29 | ₩15,018 | ₩15,018 | ₩12,336 | ₩14,773 | -1.63% | 1.7만 |
|---|
| 2025.12.26 | ₩15,152 | ₩15,420 | ₩14,790 | ₩15,018 | -0.88% | 1.8만 |
|---|
| 2025.12.24 | ₩15,353 | ₩15,353 | ₩15,018 | ₩15,018 | -2.18% | 2.2천 |
|---|
| 2025.12.23 | ₩15,461 | ₩15,461 | ₩14,911 | ₩14,911 | -3.56% | 4.4천 |
|---|
| 2025.12.22 | ₩15,300 | ₩15,528 | ₩15,286 | ₩15,528 | +1.49% | 4.4천 |
|---|
| 2025.12.19 | ₩14,844 | ₩15,481 | ₩14,824 | ₩15,206 | +2.44% | 1.2만 |
|---|
| 2025.12.18 | ₩14,844 | ₩15,158 | ₩14,790 | ₩14,790 | -0.36% | 6.1천 |
|---|
| 2025.12.17 | ₩15,420 | ₩15,420 | ₩14,824 | ₩14,944 | -3.09% | 6.9천 |
|---|
| 2025.12.16 | ₩15,380 | ₩15,683 | ₩15,112 | ₩15,139 | -1.57% | 1.5만 |
|---|
| 2025.12.15 | ₩15,353 | ₩16,037 | ₩15,300 | ₩15,394 | +0.26% | 1만 |
|---|
| 2025.12.12 | ₩16,037 | ₩16,359 | ₩15,514 | ₩15,689 | -2.17% | 2.5만 |
|---|
| 2025.12.11 | ₩13,838 | ₩15,903 | ₩13,811 | ₩15,648 | +13.08% | 4.6만 |
|---|
| 2025.12.10 | ₩13,543 | ₩14,039 | ₩13,543 | ₩14,039 | +3.66% | 7.3천 |
|---|
| 2025.12.09 | ₩13,677 | ₩13,878 | ₩13,451 | ₩13,510 | -1.23% | 1.7만 |
|---|
| 2025.12.08 | ₩13,141 | ₩13,892 | ₩13,127 | ₩13,275 | +1.02% | 1.8만 |
|---|
| 2025.12.05 | ₩13,007 | ₩13,235 | ₩11,465 | ₩13,141 | +1.03% | 1.5만 |
|---|
| 2025.12.04 | ₩12,537 | ₩13,355 | ₩12,537 | ₩13,074 | +4.28% | 1.2만 |
|---|
| 2025.12.03 | ₩12,604 | ₩13,342 | ₩12,470 | ₩12,524 | -0.64% | 9.5천 |
|---|
| 2025.12.02 | ₩13,731 | ₩13,731 | ₩12,202 | ₩12,202 | -11.13% | 2.7만 |
|---|
| 2025.12.01 | ₩14,200 | ₩14,200 | ₩13,798 | ₩14,026 | -1.23% | 1.3만 |
|---|
| 2025.11.28 | ₩13,677 | ₩14,224 | ₩13,677 | ₩14,224 | +4.00% | 1.5천 |
|---|
| 2025.11.26 | ₩14,455 | ₩14,710 | ₩13,409 | ₩14,321 | -0.93% | 2.2만 |
|---|
| 2025.11.25 | ₩14,079 | ₩14,668 | ₩14,079 | ₩14,656 | +4.10% | 2.4만 |
|---|
| 2025.11.24 | ₩12,457 | ₩14,066 | ₩12,383 | ₩14,066 | +12.92% | 3.8만 |
|---|
| 2025.11.21 | ₩11,693 | ₩12,377 | ₩11,693 | ₩12,377 | +5.85% | 2.6만 |
|---|
| 2025.11.20 | ₩11,679 | ₩12,028 | ₩11,398 | ₩11,867 | +1.61% | 3만 |
|---|
| 2025.11.19 | ₩11,505 | ₩12,323 | ₩11,505 | ₩11,666 | +1.40% | 1.4만 |
|---|
| 2025.11.18 | ₩12,082 | ₩12,470 | ₩11,679 | ₩11,679 | -3.33% | 2만 |
|---|
| 2025.11.17 | ₩11,492 | ₩12,495 | ₩11,398 | ₩12,336 | +7.35% | 2.2만 |
|---|
| 2025.11.14 | ₩12,377 | ₩12,377 | ₩11,197 | ₩11,559 | -6.61% | 2.9만 |
|---|
| 2025.11.13 | ₩13,945 | ₩14,254 | ₩12,537 | ₩12,765 | -8.46% | 3.6만 |
|---|
| 2025.11.12 | ₩13,945 | ₩14,240 | ₩13,436 | ₩14,240 | +2.12% | 3.7만 |
|---|
| 2025.11.11 | ₩13,543 | ₩14,079 | ₩12,765 | ₩14,079 | +3.96% | 2.8만 |
|---|
| 2025.11.10 | ₩13,677 | ₩13,784 | ₩13,275 | ₩13,570 | -0.78% | 2.5만 |
|---|
| 2025.11.07 | ₩13,101 | ₩13,503 | ₩12,779 | ₩13,503 | +3.07% | 3.6만 |
|---|
| 2025.11.06 | ₩12,229 | ₩13,436 | ₩12,229 | ₩12,899 | +5.48% | 5.3만 |
|---|
| 2025.11.05 | ₩9,869 | ₩11,981 | ₩9,869 | ₩11,733 | +18.89% | 4.8만 |
|---|
| 2025.11.04 | ₩8,515 | ₩10,191 | ₩8,515 | ₩9,936 | +16.69% | 8.3만 |
|---|
| 2025.11.03 | ₩8,515 | ₩8,837 | ₩8,220 | ₩8,602 | +1.02% | 3.9만 |
|---|
| 2025.10.31 | ₩8,635 | ₩9,105 | ₩8,153 | ₩8,515 | -1.40% | 5.9만 |
|---|
| 2025.10.30 | ₩8,075 | ₩8,153 | ₩8,072 | ₩8,139 | +0.80% | 5.2천 |
|---|
| 2025.10.29 | ₩8,220 | ₩8,314 | ₩7,864 | ₩8,072 | -1.79% | 1.1만 |
|---|
| 2025.10.28 | ₩8,086 | ₩8,179 | ₩7,677 | ₩8,045 | -0.50% | 3.2천 |
|---|
| 2025.10.27 | ₩8,206 | ₩8,354 | ₩7,804 | ₩8,106 | -1.23% | 1.4만 |
|---|
| 2025.10.24 | ₩8,233 | ₩8,233 | ₩7,992 | ₩8,139 | -1.14% | 1.8만 |
|---|
| 2025.10.23 | ₩8,542 | ₩8,568 | ₩7,976 | ₩8,193 | -4.08% | 9.9천 |
|---|
| 2025.10.22 | ₩7,938 | ₩8,179 | ₩7,616 | ₩8,066 | +1.60% | 3.9만 |
|---|
| 2025.10.21 | ₩6,570 | ₩8,582 | ₩6,570 | ₩8,179 | +24.49% | 8.2만 |
|---|
| 2025.10.20 | ₩7,335 | ₩7,442 | ₩7,241 | ₩7,362 | +0.37% | 5.6만 |
|---|
| 2025.10.17 | ₩7,643 | ₩7,965 | ₩7,214 | ₩7,362 | -3.68% | 9.9천 |
|---|
| 2025.10.16 | ₩7,241 | ₩7,563 | ₩7,147 | ₩7,442 | +2.78% | 6.7만 |
|---|
| 2025.10.15 | ₩7,455 | ₩7,762 | ₩7,388 | ₩7,388 | -0.90% | 2.4만 |
|---|
| 2025.10.14 | ₩7,080 | ₩7,415 | ₩7,080 | ₩7,388 | +4.36% | 3.3만 |
|---|
| 2025.10.13 | ₩6,959 | ₩7,449 | ₩6,825 | ₩7,348 | +5.59% | 1.4만 |
|---|
| 2025.10.10 | ₩7,311 | ₩7,335 | ₩6,731 | ₩6,974 | -4.60% | 10.7만 |
|---|