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 | ₩3,830 | ₩4,217 | ₩3,176 | ₩3,923 | +2.44% | 54.7만 |
| 2026.10.08 | ₩4,177 | ₩4,337 | ₩3,603 | ₩4,003 | -4.15% | 18만 |
| 2026.10.07 | ₩5,311 | ₩5,511 | ₩3,603 | ₩4,163 | -21.61% | 49만 |
| 2026.10.06 | ₩6,098 | ₩6,374 | ₩5,151 | ₩5,237 | -14.11% | 100.1만 |
| 2026.10.05 | ₩6,418 | ₩6,510 | ₩5,724 | ₩5,871 | -8.52% | 1.6만 |
| 2026.10.02 | ₩6,565 | ₩6,872 | ₩6,325 | ₩6,352 | -3.25% | 7.8천 |
| 2026.10.01 | ₩7,179 | ₩7,192 | ₩5,911 | ₩6,498 | -9.48% | 59.6만 |
| 2026.09.30 | ₩7,186 | ₩7,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,311 |
| +1.75% |
| 5.3천 |
| 2026.09.29 | ₩7,432 | ₩7,473 | ₩6,685 | ₩6,939 | -6.64% | 2.2만 |
|---|
| 2026.09.28 | ₩7,326 | ₩8,273 | ₩7,326 | ₩7,659 | +4.55% | 7.6만 |
|---|
| 2026.09.25 | ₩7,739 | ₩8,146 | ₩7,072 | ₩7,086 | -8.45% | 5.9만 |
|---|
| 2026.09.24 | ₩8,433 | ₩8,607 | ₩7,673 | ₩7,953 | -5.70% | 6만 |
|---|
| 2026.09.23 | ₩8,113 | ₩8,673 | ₩7,659 | ₩7,873 | -2.96% | 1.5만 |
|---|
| 2026.09.22 | ₩8,273 | ₩8,440 | ₩7,833 | ₩8,160 | -1.37% | 2.2만 |
|---|
| 2026.09.21 | ₩7,953 | ₩8,673 | ₩7,666 | ₩8,260 | +3.86% | 6.7만 |
|---|
| 2026.09.18 | ₩5,724 | ₩7,966 | ₩5,604 | ₩7,806 | +36.36% | 14.6만 |
|---|
| 2026.09.17 | ₩5,498 | ₩5,991 | ₩5,471 | ₩5,618 | +2.18% | 6.3만 |
|---|
| 2026.09.16 | ₩5,004 | ₩5,951 | ₩4,951 | ₩5,418 | +8.27% | 16.7만 |
|---|
| 2026.09.15 | ₩5,204 | ₩5,484 | ₩4,964 | ₩4,964 | -4.62% | 3.2천 |
|---|
| 2026.09.14 | ₩5,391 | ₩5,431 | ₩5,204 | ₩5,271 | -2.23% | 7.3천 |
|---|
| 2026.09.11 | ₩5,391 | ₩5,404 | ₩5,391 | ₩5,404 | +0.25% | 2.9천 |
|---|
| 2026.09.10 | ₩5,524 | ₩5,618 | ₩5,418 | ₩5,431 | -1.69% | 3.5만 |
|---|
| 2026.09.09 | ₩5,738 | ₩5,885 | ₩5,511 | ₩5,551 | -3.26% | 4.7만 |
|---|
| 2026.09.08 | ₩5,671 | ₩5,831 | ₩5,604 | ₩5,671 | 0.00% | 6.6천 |
|---|
| 2026.09.04 | ₩5,591 | ₩6,005 | ₩5,591 | ₩5,644 | +0.95% | 3.3만 |
|---|
| 2026.09.03 | ₩5,818 | ₩5,818 | ₩5,474 | ₩5,765 | -0.92% | 2.8만 |
|---|
| 2026.09.02 | ₩5,684 | ₩5,885 | ₩5,458 | ₩5,631 | -0.94% | 8.6만 |
|---|
| 2026.09.01 | ₩5,711 | ₩5,751 | ₩5,418 | ₩5,644 | -1.17% | 3만 |
|---|
| 2026.08.31 | ₩5,604 | ₩5,965 | ₩5,458 | ₩5,651 | +0.83% | 12.9만 |
|---|
| 2026.08.28 | ₩5,871 | ₩5,871 | ₩5,551 | ₩5,551 | -5.45% | 4.5천 |
|---|
| 2026.08.27 | ₩6,005 | ₩6,045 | ₩5,765 | ₩5,765 | -4.00% | 36.2만 |
|---|
| 2026.08.26 | ₩6,071 | ₩6,245 | ₩5,591 | ₩6,206 | +2.22% | 2.4만 |
|---|
| 2026.08.25 | ₩6,071 | ₩6,645 | ₩6,018 | ₩6,031 | -0.66% | 10.1만 |
|---|
| 2026.08.24 | ₩6,071 | ₩6,192 | ₩6,071 | ₩6,071 | 0.00% | 4.7천 |
|---|
| 2026.08.21 | ₩6,392 | ₩6,632 | ₩6,138 | ₩6,178 | -3.34% | 1.1만 |
|---|
| 2026.08.20 | ₩6,392 | ₩6,672 | ₩6,218 | ₩6,218 | -2.71% | 2.2만 |
|---|
| 2026.08.19 | ₩6,192 | ₩6,939 | ₩6,192 | ₩6,338 | +2.37% | 3.8만 |
|---|
| 2026.08.18 | ₩6,552 | ₩6,659 | ₩6,205 | ₩6,365 | -2.85% | 3.3만 |
|---|
| 2026.08.17 | ₩6,712 | ₩6,779 | ₩6,005 | ₩6,498 | -3.18% | 9.3만 |
|---|
| 2026.08.14 | ₩7,086 | ₩7,179 | ₩6,085 | ₩6,552 | -7.53% | 5.7만 |
|---|
| 2026.08.13 | ₩6,592 | ₩7,406 | ₩6,552 | ₩6,939 | +5.26% | 7.8만 |
|---|
| 2026.08.12 | ₩6,178 | ₩6,885 | ₩6,178 | ₩6,685 | +8.21% | 8.6만 |
|---|
| 2026.08.11 | ₩6,659 | ₩6,805 | ₩5,871 | ₩6,352 | -4.61% | 2만 |
|---|
| 2026.08.10 | ₩7,019 | ₩7,900 | ₩6,765 | ₩7,072 | +0.76% | 1.1만 |
|---|
| 2026.08.07 | ₩7,139 | ₩7,593 | ₩6,952 | ₩7,005 | -1.87% | 2.3만 |
|---|
| 2026.08.06 | ₩7,126 | ₩7,819 | ₩7,126 | ₩7,406 | +3.93% | 8.8천 |
|---|
| 2026.08.05 | ₩7,619 | ₩7,726 | ₩7,272 | ₩7,366 | -3.33% | 6.6천 |
|---|
| 2026.08.04 | ₩6,899 | ₩8,006 | ₩6,899 | ₩7,446 | +7.93% | 3.1만 |
|---|
| 2026.08.03 | ₩7,499 | ₩7,953 | ₩6,498 | ₩7,019 | -6.41% | 2.5만 |
|---|
| 2026.07.31 | ₩8,447 | ₩9,341 | ₩7,152 | ₩7,446 | -11.85% | 4.5만 |
|---|
| 2026.07.30 | ₩7,980 | ₩9,341 | ₩7,206 | ₩8,293 | +3.93% | 3.2만 |
|---|
| 2026.07.29 | ₩7,072 | ₩8,860 | ₩6,659 | ₩8,607 | +21.70% | 4.3만 |
|---|
| 2026.07.28 | ₩6,805 | ₩7,486 | ₩6,659 | ₩7,486 | +10.00% | 1.3만 |
|---|
| 2026.07.27 | ₩7,166 | ₩7,539 | ₩6,725 | ₩6,752 | -5.77% | 3.4만 |
|---|
| 2026.07.24 | ₩7,046 | ₩7,793 | ₩7,046 | ₩7,299 | +3.60% | 1.1만 |
|---|
| 2026.07.23 | ₩6,659 | ₩7,392 | ₩6,605 | ₩6,952 | +4.41% | 3.2만 |
|---|
| 2026.07.22 | ₩6,725 | ₩7,473 | ₩6,612 | ₩6,939 | +3.17% | 1.6만 |
|---|
| 2026.07.21 | ₩7,259 | ₩7,539 | ₩6,245 | ₩6,765 | -6.80% | 14.4만 |
|---|
| 2026.07.20 | ₩6,832 | ₩7,726 | ₩6,465 | ₩7,166 | +4.88% | 3.2만 |
|---|
| 2026.07.17 | ₩6,071 | ₩7,526 | ₩6,071 | ₩6,619 | +9.01% | 3.9만 |
|---|
| 2026.07.16 | ₩6,805 | ₩7,339 | ₩5,618 | ₩6,005 | -11.76% | 3.8만 |
|---|
| 2026.07.15 | ₩6,659 | ₩7,059 | ₩5,978 | ₩6,552 | -1.60% | 1.5만 |
|---|
| 2026.07.14 | ₩7,833 | ₩8,341 | ₩6,085 | ₩6,538 | -16.52% | 15.9만 |
|---|
| 2026.07.13 | ₩8,887 | ₩9,007 | ₩7,032 | ₩7,779 | -12.46% | 2.6만 |
|---|
| 2026.07.10 | ₩9,127 | ₩9,541 | ₩8,313 | ₩8,687 | -4.82% | 3.2만 |
|---|
| 2026.07.09 | ₩9,210 | ₩9,754 | ₩9,210 | ₩9,581 | +4.03% | 1.9만 |
|---|
| 2026.07.08 | ₩10,281 | ₩10,281 | ₩9,154 | ₩9,154 | -10.97% | 3.3만 |
|---|
| 2026.07.07 | ₩11,209 | ₩11,209 | ₩10,128 | ₩10,128 | -9.64% | 9.7천 |
|---|
| 2026.07.06 | ₩11,369 | ₩11,649 | ₩10,975 | ₩11,049 | -2.82% | 4.9천 |
|---|
| 2026.07.02 | ₩12,637 | ₩12,637 | ₩11,356 | ₩11,422 | -9.61% | 1.9만 |
|---|
| 2026.07.01 | ₩11,609 | ₩12,917 | ₩11,462 | ₩12,089 | +4.14% | 5.4만 |
|---|
| 2026.06.30 | ₩11,356 | ₩12,250 | ₩11,322 | ₩11,896 | +4.76% | 2만 |
|---|
| 2026.06.29 | ₩12,557 | ₩13,464 | ₩11,222 | ₩11,476 | -8.61% | 5.8만 |
|---|
| 2026.06.26 | ₩12,530 | ₩13,811 | ₩12,278 | ₩13,024 | +3.94% | 1.1만 |
|---|
| 2026.06.25 | ₩13,024 | ₩13,330 | ₩12,290 | ₩12,290 | -5.64% | 2.2만 |
|---|
| 2026.06.24 | ₩12,810 | ₩13,324 | ₩12,530 | ₩12,863 | +0.42% | 5.5만 |
|---|
| 2026.06.23 | ₩13,878 | ₩13,878 | ₩12,610 | ₩12,610 | -9.13% | 8만 |
|---|
| 2026.06.22 | ₩13,250 | ₩13,944 | ₩12,863 | ₩13,424 | +1.31% | 13만 |
|---|
| 2026.06.18 | ₩12,143 | ₩13,651 | ₩12,143 | ₩13,517 | +11.32% | 3.4만 |
|---|
| 2026.06.17 | ₩12,877 | ₩13,491 | ₩12,690 | ₩13,117 | +1.87% | 9.4만 |
|---|
| 2026.06.16 | ₩10,875 | ₩13,477 | ₩10,862 | ₩12,877 | +18.40% | 16.4만 |
|---|
| 2026.06.15 | ₩11,743 | ₩12,236 | ₩10,221 | ₩10,715 | -8.75% | 29만 |
|---|
| 2026.06.12 | ₩12,023 | ₩12,076 | ₩11,709 | ₩11,849 | -1.44% | 10.9만 |
|---|
| 2026.06.11 | ₩11,836 | ₩13,024 | ₩11,609 | ₩11,943 | +0.90% | 24.3만 |
|---|
| 2026.06.10 | ₩11,142 | ₩12,833 | ₩11,062 | ₩11,729 | +5.27% | 19.8만 |
|---|
| 2026.06.09 | ₩11,396 | ₩11,396 | ₩10,895 | ₩11,155 | -2.11% | 19.1만 |
|---|
| 2026.06.08 | ₩11,265 | ₩11,685 | ₩11,009 | ₩11,009 | -2.27% | 1.5만 |
|---|
| 2026.06.05 | ₩11,075 | ₩11,729 | ₩11,075 | ₩11,075 | 0.00% | 7.6만 |
|---|
| 2026.06.04 | ₩12,009 | ₩12,009 | ₩11,009 | ₩11,075 | -7.78% | 4.8만 |
|---|
| 2026.06.03 | ₩11,209 | ₩11,436 | ₩11,209 | ₩11,369 | +1.43% | 1.5만 |
|---|
| 2026.06.02 | ₩12,009 | ₩12,210 | ₩11,609 | ₩11,662 | -2.89% | 23만 |
|---|
| 2026.06.01 | ₩11,316 | ₩11,876 | ₩11,316 | ₩11,476 | +1.42% | 8.1천 |
|---|
| 2026.05.29 | ₩12,009 | ₩12,009 | ₩11,135 | ₩11,289 | -6.00% | 11.2만 |
|---|
| 2026.05.28 | ₩12,543 | ₩12,543 | ₩11,756 | ₩12,223 | -2.55% | 8.5만 |
|---|
| 2026.05.27 | ₩12,810 | ₩13,130 | ₩12,276 | ₩12,410 | -3.13% | 20.6만 |
|---|
| 2026.05.26 | ₩12,957 | ₩13,344 | ₩12,950 | ₩12,997 | +0.31% | 1.1만 |
|---|
| 2026.05.22 | ₩15,078 | ₩15,265 | ₩12,623 | ₩12,623 | -16.28% | 8.8만 |
|---|
| 2026.05.21 | ₩15,465 | ₩16,099 | ₩15,065 | ₩15,065 | -2.59% | 2.5만 |
|---|
| 2026.05.20 | ₩15,772 | ₩16,279 | ₩15,359 | ₩15,546 | -1.44% | 2.6만 |
|---|
| 2026.05.19 | ₩14,291 | ₩15,566 | ₩14,291 | ₩15,546 | +8.78% | 1.2만 |
|---|
| 2026.05.18 | ₩13,164 | ₩15,586 | ₩13,077 | ₩14,471 | +9.93% | 7.1만 |
|---|
| 2026.05.15 | ₩12,343 | ₩13,097 | ₩12,183 | ₩13,064 | +5.84% | 12.5만 |
|---|
| 2026.05.14 | ₩13,197 | ₩13,250 | ₩11,996 | ₩12,423 | -5.86% | 40.1만 |
|---|
| 2026.05.13 | ₩12,957 | ₩13,077 | ₩12,830 | ₩12,903 | -0.41% | 5.5만 |
|---|
| 2026.05.12 | ₩13,077 | ₩13,257 | ₩12,743 | ₩12,743 | -2.55% | 1.5만 |
|---|
| 2026.05.11 | ₩12,650 | ₩13,330 | ₩12,650 | ₩13,024 | +2.95% | 4.2천 |
|---|
| 2026.05.08 | ₩13,744 | ₩13,744 | ₩13,097 | ₩13,097 | -4.71% | 1만 |
|---|
| 2026.05.07 | ₩13,464 | ₩13,818 | ₩13,184 | ₩13,557 | +0.69% | 5.4천 |
|---|
| 2026.05.06 | ₩13,290 | ₩14,078 | ₩13,157 | ₩13,651 | +2.71% | 8.8만 |
|---|
| 2026.05.05 | ₩13,104 | ₩13,611 | ₩13,077 | ₩13,609 | +3.86% | 1.9만 |
|---|
| 2026.05.04 | ₩13,117 | ₩13,218 | ₩12,943 | ₩12,943 | -1.32% | 1.4만 |
|---|
| 2026.05.01 | ₩13,224 | ₩13,330 | ₩12,917 | ₩13,330 | +0.81% | 7.2천 |
|---|
| 2026.04.30 | ₩13,544 | ₩13,644 | ₩13,077 | ₩13,117 | -3.15% | 5.8천 |
|---|
| 2026.04.29 | ₩12,690 | ₩13,677 | ₩12,690 | ₩13,517 | +6.52% | 1.2만 |
|---|
| 2026.04.28 | ₩12,810 | ₩13,077 | ₩12,510 | ₩12,970 | +1.25% | 2.2만 |
|---|
| 2026.04.27 | ₩12,930 | ₩13,144 | ₩12,810 | ₩12,810 | -0.93% | 1.5만 |
|---|
| 2026.04.24 | ₩13,090 | ₩13,344 | ₩12,890 | ₩12,890 | -1.53% | 8.4천 |
|---|
| 2026.04.23 | ₩13,477 | ₩13,544 | ₩12,957 | ₩13,090 | -2.87% | 2.6만 |
|---|
| 2026.04.22 | ₩13,451 | ₩13,591 | ₩12,677 | ₩13,157 | -2.18% | 3.6만 |
|---|
| 2026.04.21 | ₩14,391 | ₩14,391 | ₩13,077 | ₩13,210 | -8.21% | 5.2만 |
|---|
| 2026.04.20 | ₩14,064 | ₩14,064 | ₩13,744 | ₩13,797 | -1.90% | 3.1만 |
|---|
| 2026.04.17 | ₩14,411 | ₩14,478 | ₩14,011 | ₩14,064 | -2.41% | 4.2만 |
|---|
| 2026.04.16 | ₩14,411 | ₩14,478 | ₩13,637 | ₩14,038 | -2.59% | 7.5만 |
|---|
| 2026.04.15 | ₩13,504 | ₩14,144 | ₩13,504 | ₩13,637 | +0.99% | 3.8만 |
|---|
| 2026.04.14 | ₩13,757 | ₩14,558 | ₩13,757 | ₩13,771 | +0.10% | 5만 |
|---|
| 2026.04.13 | ₩14,331 | ₩14,438 | ₩13,544 | ₩13,744 | -4.10% | 4.3만 |
|---|
| 2026.04.10 | ₩14,411 | ₩14,447 | ₩13,998 | ₩14,171 | -1.67% | 8.2천 |
|---|
| 2026.04.09 | ₩13,998 | ₩14,411 | ₩12,810 | ₩14,078 | +0.57% | 5.9만 |
|---|
| 2026.04.08 | ₩13,344 | ₩14,579 | ₩13,290 | ₩13,757 | +3.10% | 6.7만 |
|---|
| 2026.04.07 | ₩12,777 | ₩13,571 | ₩12,436 | ₩13,090 | +2.45% | 6.4만 |
|---|
| 2026.04.06 | ₩12,810 | ₩13,679 | ₩12,810 | ₩12,943 | +1.04% | 7.1만 |
|---|
| 2026.04.02 | ₩13,344 | ₩14,011 | ₩12,516 | ₩12,797 | -4.10% | 5.7만 |
|---|
| 2026.04.01 | ₩11,682 | ₩13,931 | ₩11,409 | ₩12,843 | +9.94% | 8.3만 |
|---|
| 2026.03.31 | ₩9,928 | ₩12,516 | ₩9,928 | ₩11,409 | +14.92% | 5.5만 |
|---|
| 2026.03.30 | ₩9,701 | ₩10,475 | ₩9,674 | ₩10,021 | +3.30% | 1.5만 |
|---|
| 2026.03.27 | ₩9,141 | ₩10,815 | ₩8,980 | ₩9,421 | +3.07% | 3.9만 |
|---|
| 2026.03.26 | ₩8,540 | ₩9,768 | ₩8,540 | ₩9,341 | +9.37% | 1.6만 |
|---|
| 2026.03.25 | ₩8,607 | ₩9,167 | ₩8,487 | ₩8,740 | +1.55% | 2.8만 |
|---|
| 2026.03.24 | ₩8,660 | ₩8,980 | ₩8,407 | ₩8,473 | -2.16% | 3.3만 |
|---|
| 2026.03.23 | ₩8,675 | ₩9,341 | ₩8,046 | ₩8,673 | -0.02% | 4.4만 |
|---|
| 2026.03.20 | ₩8,673 | ₩9,541 | ₩8,006 | ₩8,006 | -7.69% | 2.3만 |
|---|
| 2026.03.19 | ₩8,527 | ₩9,271 | ₩8,527 | ₩8,874 | +4.07% | 1.1만 |
|---|
| 2026.03.18 | ₩9,007 | ₩9,407 | ₩8,473 | ₩9,074 | +0.74% | 1.4만 |
|---|
| 2026.03.17 | ₩8,673 | ₩9,274 | ₩8,286 | ₩8,286 | -4.46% | 5.4천 |
|---|
| 2026.03.16 | ₩8,340 | ₩9,314 | ₩8,006 | ₩8,340 | 0.00% | 8.2천 |
|---|
| 2026.03.13 | ₩9,181 | ₩9,181 | ₩8,313 | ₩8,313 | -9.45% | 2.8천 |
|---|
| 2026.03.12 | ₩9,648 | ₩10,155 | ₩8,807 | ₩9,247 | -4.15% | 7.2천 |
|---|
| 2026.03.11 | ₩10,008 | ₩10,008 | ₩8,847 | ₩9,341 | -6.67% | 1.3만 |
|---|
| 2026.03.10 | ₩9,207 | ₩10,341 | ₩9,207 | ₩9,608 | +4.35% | 1.5만 |
|---|
| 2026.03.09 | ₩9,794 | ₩10,008 | ₩8,994 | ₩9,754 | -0.41% | 1.2만 |
|---|
| 2026.03.06 | ₩10,115 | ₩10,115 | ₩9,367 | ₩9,728 | -3.83% | 1.8천 |
|---|
| 2026.03.05 | ₩7,833 | ₩9,114 | ₩7,833 | ₩9,100 | +16.18% | 2.7천 |
|---|
| 2026.03.04 | ₩8,874 | ₩9,194 | ₩8,874 | ₩9,194 | +3.61% | 1만 |
|---|
| 2026.03.03 | ₩8,673 | ₩9,127 | ₩8,673 | ₩9,127 | +5.23% | 5.9천 |
|---|
| 2026.03.02 | ₩9,754 | ₩9,754 | ₩9,154 | ₩9,154 | -6.16% | 6.3천 |
|---|
| 2026.02.27 | ₩9,928 | ₩9,941 | ₩9,394 | ₩9,761 | -1.68% | 2.7천 |
|---|
| 2026.02.26 | ₩10,275 | ₩10,275 | ₩10,275 | ₩10,275 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩10,889 | ₩11,329 | ₩10,275 | ₩10,275 | -5.64% | 7.2천 |
|---|
| 2026.02.24 | ₩11,342 | ₩12,043 | ₩10,408 | ₩10,488 | -7.53% | 2.9만 |
|---|
| 2026.02.23 | ₩10,528 | ₩12,276 | ₩10,475 | ₩11,556 | +9.76% | 1.7만 |
|---|
| 2026.02.20 | ₩9,608 | ₩10,782 | ₩9,341 | ₩10,782 | +12.22% | 1.9만 |
|---|
| 2026.02.19 | ₩8,673 | ₩9,534 | ₩8,673 | ₩9,327 | +7.54% | 3.7천 |
|---|
| 2026.02.18 | ₩8,994 | ₩9,874 | ₩8,714 | ₩9,034 | +0.45% | 1만 |
|---|
| 2026.02.17 | ₩8,327 | ₩9,608 | ₩7,833 | ₩9,194 | +10.42% | 1.3만 |
|---|
| 2026.02.13 | ₩7,819 | ₩8,540 | ₩7,819 | ₩8,060 | +3.07% | 6.4천 |
|---|
| 2026.02.12 | ₩8,206 | ₩8,540 | ₩7,673 | ₩7,673 | -6.50% | 1.4만 |
|---|
| 2026.02.11 | ₩8,620 | ₩8,927 | ₩7,806 | ₩8,327 | -3.41% | 9.8천 |
|---|
| 2026.02.10 | ₩8,688 | ₩9,367 | ₩7,953 | ₩8,647 | -0.48% | 4.2만 |
|---|
| 2026.02.09 | ₩7,686 | ₩8,887 | ₩7,272 | ₩8,086 | +5.21% | 2.4만 |
|---|
| 2026.02.06 | ₩7,152 | ₩8,660 | ₩7,152 | ₩7,553 | +5.60% | 4.6천 |
|---|
| 2026.02.05 | ₩7,953 | ₩8,540 | ₩7,406 | ₩7,647 | -3.84% | 1.4만 |
|---|
| 2026.02.04 | ₩7,219 | ₩7,966 | ₩7,005 | ₩7,346 | +1.76% | 2.6만 |
|---|
| 2026.02.03 | ₩8,037 | ₩8,037 | ₩6,405 | ₩6,672 | -16.98% | 3만 |
|---|
| 2026.02.02 | ₩8,767 | ₩8,927 | ₩8,607 | ₩8,660 | -1.22% | 5.2천 |
|---|
| 2026.01.30 | ₩9,341 | ₩9,341 | ₩9,020 | ₩9,020 | -3.43% | 1.2천 |
|---|
| 2026.01.29 | ₩9,995 | ₩9,995 | ₩9,407 | ₩9,674 | -3.20% | 1.3만 |
|---|
| 2026.01.28 | ₩10,181 | ₩10,181 | ₩10,075 | ₩10,075 | -1.05% | 600 |
|---|
| 2026.01.27 | ₩10,275 | ₩10,315 | ₩9,888 | ₩9,888 | -3.77% | 3천 |
|---|
| 2026.01.26 | ₩10,662 | ₩11,266 | ₩9,874 | ₩10,089 | -5.37% | 3.8천 |
|---|
| 2026.01.23 | ₩10,942 | ₩10,942 | ₩9,741 | ₩9,741 | -10.98% | 1.1천 |
|---|
| 2026.01.22 | ₩10,608 | ₩10,608 | ₩10,408 | ₩10,408 | -1.89% | 1.2천 |
|---|
| 2026.01.21 | ₩10,408 | ₩11,150 | ₩9,608 | ₩10,662 | +2.44% | 2.8천 |
|---|
| 2026.01.20 | ₩10,688 | ₩10,688 | ₩9,407 | ₩10,675 | -0.12% | 2.2만 |
|---|
| 2026.01.16 | ₩10,675 | ₩10,675 | ₩10,675 | ₩10,675 | 0.00% | 900 |
|---|
| 2026.01.15 | ₩10,408 | ₩11,159 | ₩10,355 | ₩10,760 | +3.38% | 6.4천 |
|---|
| 2026.01.14 | ₩10,275 | ₩10,275 | ₩10,141 | ₩10,141 | -1.30% | 2.7천 |
|---|
| 2026.01.13 | ₩10,408 | ₩10,488 | ₩10,211 | ₩10,275 | -1.28% | 1.3만 |
|---|
| 2026.01.12 | ₩10,675 | ₩10,742 | ₩10,261 | ₩10,368 | -2.88% | 5.2천 |
|---|
| 2026.01.09 | ₩10,675 | ₩11,262 | ₩10,488 | ₩10,488 | -1.75% | 9.1천 |
|---|
| 2026.01.08 | ₩11,779 | ₩11,779 | ₩10,496 | ₩10,675 | -9.37% | 2.4만 |
|---|
| 2026.01.07 | ₩12,263 | ₩12,516 | ₩10,635 | ₩11,809 | -3.70% | 2.1만 |
|---|
| 2026.01.06 | ₩13,090 | ₩14,251 | ₩12,023 | ₩12,183 | -6.93% | 4.7천 |
|---|
| 2026.01.05 | ₩13,277 | ₩13,551 | ₩12,043 | ₩12,528 | -5.64% | 1.3만 |
|---|
| 2026.01.02 | ₩13,144 | ₩13,437 | ₩13,010 | ₩13,321 | +1.35% | 4.8천 |
|---|
| 2025.12.31 | ₩13,477 | ₩13,477 | ₩13,477 | ₩13,477 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩13,984 | ₩13,984 | ₩13,424 | ₩13,477 | -3.63% | 1.2천 |
|---|
| 2025.12.29 | ₩14,945 | ₩14,945 | ₩12,276 | ₩14,701 | -1.63% | 1.7만 |
|---|
| 2025.12.26 | ₩15,078 | ₩15,345 | ₩14,718 | ₩14,945 | -0.88% | 1.8만 |
|---|
| 2025.12.24 | ₩15,279 | ₩15,279 | ₩14,945 | ₩14,945 | -2.18% | 2.2천 |
|---|
| 2025.12.23 | ₩15,385 | ₩15,385 | ₩14,838 | ₩14,838 | -3.56% | 4.4천 |
|---|
| 2025.12.22 | ₩15,225 | ₩15,452 | ₩15,212 | ₩15,452 | +1.49% | 4.4천 |
|---|
| 2025.12.19 | ₩14,772 | ₩15,405 | ₩14,752 | ₩15,132 | +2.44% | 1.2만 |
|---|
| 2025.12.18 | ₩14,772 | ₩15,084 | ₩14,718 | ₩14,718 | -0.36% | 6.1천 |
|---|
| 2025.12.17 | ₩15,345 | ₩15,345 | ₩14,752 | ₩14,872 | -3.09% | 6.9천 |
|---|
| 2025.12.16 | ₩15,305 | ₩15,607 | ₩15,038 | ₩15,065 | -1.57% | 1.5만 |
|---|
| 2025.12.15 | ₩15,279 | ₩15,959 | ₩15,225 | ₩15,319 | +0.26% | 1만 |
|---|
| 2025.12.12 | ₩15,959 | ₩16,279 | ₩15,439 | ₩15,612 | -2.17% | 2.5만 |
|---|
| 2025.12.11 | ₩13,771 | ₩15,826 | ₩13,744 | ₩15,572 | +13.08% | 4.6만 |
|---|
| 2025.12.10 | ₩13,477 | ₩13,971 | ₩13,477 | ₩13,971 | +3.66% | 7.3천 |
|---|
| 2025.12.09 | ₩13,611 | ₩13,811 | ₩13,385 | ₩13,444 | -1.23% | 1.7만 |
|---|
| 2025.12.08 | ₩13,077 | ₩13,824 | ₩13,064 | ₩13,210 | +1.02% | 1.8만 |
|---|
| 2025.12.05 | ₩12,943 | ₩13,170 | ₩11,409 | ₩13,077 | +1.03% | 1.5만 |
|---|
| 2025.12.04 | ₩12,476 | ₩13,290 | ₩12,476 | ₩13,010 | +4.28% | 1.2만 |
|---|
| 2025.12.03 | ₩12,543 | ₩13,277 | ₩12,410 | ₩12,463 | -0.64% | 9.5천 |
|---|
| 2025.12.02 | ₩13,664 | ₩13,664 | ₩12,143 | ₩12,143 | -11.13% | 2.7만 |
|---|
| 2025.12.01 | ₩14,131 | ₩14,131 | ₩13,731 | ₩13,958 | -1.23% | 1.3만 |
|---|
| 2025.11.28 | ₩13,611 | ₩14,155 | ₩13,611 | ₩14,155 | +4.00% | 1.5천 |
|---|
| 2025.11.26 | ₩14,385 | ₩14,638 | ₩13,344 | ₩14,251 | -0.93% | 2.2만 |
|---|
| 2025.11.25 | ₩14,011 | ₩14,597 | ₩14,011 | ₩14,585 | +4.10% | 2.4만 |
|---|
| 2025.11.24 | ₩12,396 | ₩13,998 | ₩12,323 | ₩13,998 | +12.92% | 3.8만 |
|---|
| 2025.11.21 | ₩11,636 | ₩12,316 | ₩11,636 | ₩12,316 | +5.85% | 2.6만 |
|---|
| 2025.11.20 | ₩11,622 | ₩11,969 | ₩11,342 | ₩11,809 | +1.61% | 3만 |
|---|
| 2025.11.19 | ₩11,449 | ₩12,263 | ₩11,449 | ₩11,609 | +1.40% | 1.4만 |
|---|
| 2025.11.18 | ₩12,023 | ₩12,410 | ₩11,622 | ₩11,622 | -3.33% | 2만 |
|---|
| 2025.11.17 | ₩11,436 | ₩12,434 | ₩11,342 | ₩12,276 | +7.35% | 2.2만 |
|---|
| 2025.11.14 | ₩12,316 | ₩12,316 | ₩11,142 | ₩11,502 | -6.61% | 2.9만 |
|---|
| 2025.11.13 | ₩13,878 | ₩14,184 | ₩12,476 | ₩12,703 | -8.46% | 3.6만 |
|---|
| 2025.11.12 | ₩13,878 | ₩14,171 | ₩13,370 | ₩14,171 | +2.12% | 3.7만 |
|---|
| 2025.11.11 | ₩13,477 | ₩14,011 | ₩12,703 | ₩14,011 | +3.96% | 2.8만 |
|---|
| 2025.11.10 | ₩13,611 | ₩13,717 | ₩13,210 | ₩13,504 | -0.78% | 2.5만 |
|---|
| 2025.11.07 | ₩13,037 | ₩13,437 | ₩12,717 | ₩13,437 | +3.07% | 3.6만 |
|---|
| 2025.11.06 | ₩12,170 | ₩13,370 | ₩12,170 | ₩12,837 | +5.48% | 5.3만 |
|---|
| 2025.11.05 | ₩9,821 | ₩11,923 | ₩9,821 | ₩11,676 | +18.89% | 4.8만 |
|---|
| 2025.11.04 | ₩8,473 | ₩10,141 | ₩8,473 | ₩9,888 | +16.69% | 8.3만 |
|---|
| 2025.11.03 | ₩8,473 | ₩8,794 | ₩8,180 | ₩8,560 | +1.02% | 3.9만 |
|---|
| 2025.10.31 | ₩8,593 | ₩9,060 | ₩8,113 | ₩8,473 | -1.40% | 5.9만 |
|---|
| 2025.10.30 | ₩8,036 | ₩8,113 | ₩8,033 | ₩8,100 | +0.80% | 5.2천 |
|---|
| 2025.10.29 | ₩8,180 | ₩8,273 | ₩7,826 | ₩8,033 | -1.79% | 1.1만 |
|---|
| 2025.10.28 | ₩8,046 | ₩8,140 | ₩7,639 | ₩8,006 | -0.50% | 3.2천 |
|---|
| 2025.10.27 | ₩8,166 | ₩8,313 | ₩7,766 | ₩8,066 | -1.23% | 1.4만 |
|---|
| 2025.10.24 | ₩8,193 | ₩8,193 | ₩7,953 | ₩8,100 | -1.14% | 1.8만 |
|---|
| 2025.10.23 | ₩8,500 | ₩8,527 | ₩7,937 | ₩8,153 | -4.08% | 9.9천 |
|---|
| 2025.10.22 | ₩7,900 | ₩8,140 | ₩7,579 | ₩8,026 | +1.60% | 3.9만 |
|---|
| 2025.10.21 | ₩6,538 | ₩8,540 | ₩6,538 | ₩8,140 | +24.49% | 8.2만 |
|---|
| 2025.10.20 | ₩7,299 | ₩7,406 | ₩7,206 | ₩7,326 | +0.37% | 5.6만 |
|---|
| 2025.10.17 | ₩7,606 | ₩7,926 | ₩7,179 | ₩7,326 | -3.68% | 9.9천 |
|---|
| 2025.10.16 | ₩7,206 | ₩7,526 | ₩7,112 | ₩7,406 | +2.78% | 6.7만 |
|---|
| 2025.10.15 | ₩7,419 | ₩7,725 | ₩7,352 | ₩7,352 | -0.90% | 2.4만 |
|---|
| 2025.10.14 | ₩7,046 | ₩7,379 | ₩7,046 | ₩7,352 | +4.36% | 3.3만 |
|---|
| 2025.10.13 | ₩6,925 | ₩7,412 | ₩6,792 | ₩7,312 | +5.59% | 1.4만 |
|---|
| 2025.10.10 | ₩7,275 | ₩7,299 | ₩6,699 | ₩6,940 | -4.60% | 10.7만 |
|---|