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 | ₩3,831 | ₩4,218 | ₩3,177 | ₩3,925 | +2.44% | 54.7만 |
| 2026.10.08 | ₩4,178 | ₩4,338 | ₩3,604 | ₩4,005 | -4.15% | 18만 |
| 2026.10.07 | ₩5,313 | ₩5,513 | ₩3,604 | ₩4,165 | -21.61% | 49만 |
| 2026.10.06 | ₩6,100 | ₩6,377 | ₩5,153 | ₩5,239 | -14.11% | 100.1만 |
| 2026.10.05 | ₩6,421 | ₩6,513 | ₩5,727 | ₩5,873 | -8.52% | 1.6만 |
| 2026.10.02 | ₩6,568 | ₩6,875 | ₩6,327 | ₩6,354 | -3.25% | 7.8천 |
| 2026.10.01 | ₩7,182 | ₩7,195 | ₩5,913 | ₩6,501 | -9.48% | 59.6만 |
| 2026.09.30 | ₩7,188 | ₩7,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,314 |
| +1.75% |
| 5.3천 |
| 2026.09.29 | ₩7,435 | ₩7,475 | ₩6,688 | ₩6,941 | -6.64% | 2.2만 |
|---|
| 2026.09.28 | ₩7,328 | ₩8,276 | ₩7,328 | ₩7,662 | +4.55% | 7.6만 |
|---|
| 2026.09.25 | ₩7,742 | ₩8,149 | ₩7,075 | ₩7,088 | -8.45% | 5.9만 |
|---|
| 2026.09.24 | ₩8,436 | ₩8,610 | ₩7,676 | ₩7,956 | -5.70% | 6만 |
|---|
| 2026.09.23 | ₩8,116 | ₩8,677 | ₩7,662 | ₩7,876 | -2.96% | 1.5만 |
|---|
| 2026.09.22 | ₩8,276 | ₩8,443 | ₩7,836 | ₩8,163 | -1.37% | 2.2만 |
|---|
| 2026.09.21 | ₩7,956 | ₩8,677 | ₩7,669 | ₩8,263 | +3.86% | 6.7만 |
|---|
| 2026.09.18 | ₩5,727 | ₩7,969 | ₩5,606 | ₩7,809 | +36.36% | 14.6만 |
|---|
| 2026.09.17 | ₩5,500 | ₩5,994 | ₩5,473 | ₩5,620 | +2.18% | 6.3만 |
|---|
| 2026.09.16 | ₩5,006 | ₩5,954 | ₩4,952 | ₩5,420 | +8.27% | 16.7만 |
|---|
| 2026.09.15 | ₩5,206 | ₩5,486 | ₩4,966 | ₩4,966 | -4.62% | 3.2천 |
|---|
| 2026.09.14 | ₩5,393 | ₩5,433 | ₩5,206 | ₩5,273 | -2.23% | 7.3천 |
|---|
| 2026.09.11 | ₩5,393 | ₩5,406 | ₩5,393 | ₩5,406 | +0.25% | 2.9천 |
|---|
| 2026.09.10 | ₩5,526 | ₩5,620 | ₩5,420 | ₩5,433 | -1.69% | 3.5만 |
|---|
| 2026.09.09 | ₩5,740 | ₩5,887 | ₩5,513 | ₩5,553 | -3.26% | 4.7만 |
|---|
| 2026.09.08 | ₩5,673 | ₩5,833 | ₩5,606 | ₩5,673 | 0.00% | 6.6천 |
|---|
| 2026.09.04 | ₩5,593 | ₩6,007 | ₩5,593 | ₩5,647 | +0.95% | 3.3만 |
|---|
| 2026.09.03 | ₩5,820 | ₩5,820 | ₩5,476 | ₩5,767 | -0.92% | 2.8만 |
|---|
| 2026.09.02 | ₩5,687 | ₩5,887 | ₩5,460 | ₩5,633 | -0.94% | 8.6만 |
|---|
| 2026.09.01 | ₩5,713 | ₩5,753 | ₩5,420 | ₩5,647 | -1.17% | 3만 |
|---|
| 2026.08.31 | ₩5,606 | ₩5,967 | ₩5,460 | ₩5,653 | +0.83% | 12.9만 |
|---|
| 2026.08.28 | ₩5,873 | ₩5,873 | ₩5,553 | ₩5,553 | -5.45% | 4.5천 |
|---|
| 2026.08.27 | ₩6,007 | ₩6,047 | ₩5,767 | ₩5,767 | -4.00% | 36.2만 |
|---|
| 2026.08.26 | ₩6,074 | ₩6,247 | ₩5,593 | ₩6,208 | +2.22% | 2.4만 |
|---|
| 2026.08.25 | ₩6,074 | ₩6,648 | ₩6,020 | ₩6,034 | -0.66% | 10.1만 |
|---|
| 2026.08.24 | ₩6,074 | ₩6,194 | ₩6,074 | ₩6,074 | 0.00% | 4.7천 |
|---|
| 2026.08.21 | ₩6,394 | ₩6,634 | ₩6,140 | ₩6,180 | -3.34% | 1.1만 |
|---|
| 2026.08.20 | ₩6,394 | ₩6,674 | ₩6,220 | ₩6,220 | -2.71% | 2.2만 |
|---|
| 2026.08.19 | ₩6,194 | ₩6,941 | ₩6,194 | ₩6,341 | +2.37% | 3.8만 |
|---|
| 2026.08.18 | ₩6,554 | ₩6,661 | ₩6,207 | ₩6,367 | -2.85% | 3.3만 |
|---|
| 2026.08.17 | ₩6,714 | ₩6,781 | ₩6,007 | ₩6,501 | -3.18% | 9.3만 |
|---|
| 2026.08.14 | ₩7,088 | ₩7,182 | ₩6,087 | ₩6,554 | -7.53% | 5.7만 |
|---|
| 2026.08.13 | ₩6,594 | ₩7,409 | ₩6,554 | ₩6,941 | +5.26% | 7.8만 |
|---|
| 2026.08.12 | ₩6,180 | ₩6,888 | ₩6,180 | ₩6,688 | +8.21% | 8.6만 |
|---|
| 2026.08.11 | ₩6,661 | ₩6,808 | ₩5,873 | ₩6,354 | -4.61% | 2만 |
|---|
| 2026.08.10 | ₩7,021 | ₩7,902 | ₩6,768 | ₩7,075 | +0.76% | 1.1만 |
|---|
| 2026.08.07 | ₩7,142 | ₩7,595 | ₩6,955 | ₩7,008 | -1.87% | 2.3만 |
|---|
| 2026.08.06 | ₩7,128 | ₩7,822 | ₩7,128 | ₩7,409 | +3.93% | 8.8천 |
|---|
| 2026.08.05 | ₩7,622 | ₩7,729 | ₩7,275 | ₩7,368 | -3.33% | 6.6천 |
|---|
| 2026.08.04 | ₩6,901 | ₩8,009 | ₩6,901 | ₩7,449 | +7.93% | 3.1만 |
|---|
| 2026.08.03 | ₩7,502 | ₩7,956 | ₩6,501 | ₩7,021 | -6.41% | 2.5만 |
|---|
| 2026.07.31 | ₩8,450 | ₩9,344 | ₩7,155 | ₩7,449 | -11.85% | 4.5만 |
|---|
| 2026.07.30 | ₩7,983 | ₩9,344 | ₩7,208 | ₩8,296 | +3.93% | 3.2만 |
|---|
| 2026.07.29 | ₩7,075 | ₩8,864 | ₩6,661 | ₩8,610 | +21.70% | 4.3만 |
|---|
| 2026.07.28 | ₩6,808 | ₩7,489 | ₩6,661 | ₩7,489 | +10.00% | 1.3만 |
|---|
| 2026.07.27 | ₩7,168 | ₩7,542 | ₩6,728 | ₩6,754 | -5.77% | 3.4만 |
|---|
| 2026.07.24 | ₩7,048 | ₩7,796 | ₩7,048 | ₩7,302 | +3.60% | 1.1만 |
|---|
| 2026.07.23 | ₩6,661 | ₩7,395 | ₩6,608 | ₩6,955 | +4.41% | 3.2만 |
|---|
| 2026.07.22 | ₩6,728 | ₩7,475 | ₩6,614 | ₩6,941 | +3.17% | 1.6만 |
|---|
| 2026.07.21 | ₩7,262 | ₩7,542 | ₩6,247 | ₩6,768 | -6.80% | 14.4만 |
|---|
| 2026.07.20 | ₩6,835 | ₩7,729 | ₩6,467 | ₩7,168 | +4.88% | 3.2만 |
|---|
| 2026.07.17 | ₩6,074 | ₩7,529 | ₩6,074 | ₩6,621 | +9.01% | 3.9만 |
|---|
| 2026.07.16 | ₩6,808 | ₩7,342 | ₩5,620 | ₩6,007 | -11.76% | 3.8만 |
|---|
| 2026.07.15 | ₩6,661 | ₩7,061 | ₩5,980 | ₩6,554 | -1.60% | 1.5만 |
|---|
| 2026.07.14 | ₩7,836 | ₩8,344 | ₩6,087 | ₩6,541 | -16.52% | 15.9만 |
|---|
| 2026.07.13 | ₩8,890 | ₩9,010 | ₩7,035 | ₩7,782 | -12.46% | 2.6만 |
|---|
| 2026.07.10 | ₩9,131 | ₩9,544 | ₩8,316 | ₩8,690 | -4.82% | 3.2만 |
|---|
| 2026.07.09 | ₩9,213 | ₩9,758 | ₩9,213 | ₩9,584 | +4.03% | 1.9만 |
|---|
| 2026.07.08 | ₩10,285 | ₩10,285 | ₩9,157 | ₩9,157 | -10.97% | 3.3만 |
|---|
| 2026.07.07 | ₩11,213 | ₩11,213 | ₩10,132 | ₩10,132 | -9.64% | 9.7천 |
|---|
| 2026.07.06 | ₩11,373 | ₩11,653 | ₩10,979 | ₩11,053 | -2.82% | 4.9천 |
|---|
| 2026.07.02 | ₩12,641 | ₩12,641 | ₩11,360 | ₩11,426 | -9.61% | 1.9만 |
|---|
| 2026.07.01 | ₩11,613 | ₩12,922 | ₩11,467 | ₩12,094 | +4.14% | 5.4만 |
|---|
| 2026.06.30 | ₩11,360 | ₩12,254 | ₩11,326 | ₩11,900 | +4.76% | 2만 |
|---|
| 2026.06.29 | ₩12,561 | ₩13,469 | ₩11,226 | ₩11,480 | -8.61% | 5.8만 |
|---|
| 2026.06.26 | ₩12,534 | ₩13,816 | ₩12,282 | ₩13,028 | +3.94% | 1.1만 |
|---|
| 2026.06.25 | ₩13,028 | ₩13,335 | ₩12,294 | ₩12,294 | -5.64% | 2.2만 |
|---|
| 2026.06.24 | ₩12,815 | ₩13,329 | ₩12,534 | ₩12,868 | +0.42% | 5.5만 |
|---|
| 2026.06.23 | ₩13,883 | ₩13,883 | ₩12,615 | ₩12,615 | -9.13% | 8만 |
|---|
| 2026.06.22 | ₩13,255 | ₩13,949 | ₩12,868 | ₩13,429 | +1.31% | 13만 |
|---|
| 2026.06.18 | ₩12,147 | ₩13,656 | ₩12,147 | ₩13,522 | +11.32% | 3.4만 |
|---|
| 2026.06.17 | ₩12,881 | ₩13,496 | ₩12,695 | ₩13,122 | +1.87% | 9.4만 |
|---|
| 2026.06.16 | ₩10,879 | ₩13,482 | ₩10,866 | ₩12,881 | +18.40% | 16.4만 |
|---|
| 2026.06.15 | ₩11,747 | ₩12,241 | ₩10,225 | ₩10,719 | -8.75% | 29만 |
|---|
| 2026.06.12 | ₩12,027 | ₩12,081 | ₩11,713 | ₩11,854 | -1.44% | 10.9만 |
|---|
| 2026.06.11 | ₩11,840 | ₩13,028 | ₩11,613 | ₩11,947 | +0.90% | 24.3만 |
|---|
| 2026.06.10 | ₩11,146 | ₩12,837 | ₩11,066 | ₩11,734 | +5.27% | 19.8만 |
|---|
| 2026.06.09 | ₩11,400 | ₩11,400 | ₩10,899 | ₩11,160 | -2.11% | 19.1만 |
|---|
| 2026.06.08 | ₩11,269 | ₩11,689 | ₩11,013 | ₩11,013 | -2.27% | 1.5만 |
|---|
| 2026.06.05 | ₩11,079 | ₩11,734 | ₩11,079 | ₩11,079 | 0.00% | 7.6만 |
|---|
| 2026.06.04 | ₩12,014 | ₩12,014 | ₩11,013 | ₩11,079 | -7.78% | 4.8만 |
|---|
| 2026.06.03 | ₩11,213 | ₩11,440 | ₩11,213 | ₩11,373 | +1.43% | 1.5만 |
|---|
| 2026.06.02 | ₩12,014 | ₩12,214 | ₩11,613 | ₩11,667 | -2.89% | 23만 |
|---|
| 2026.06.01 | ₩11,320 | ₩11,880 | ₩11,320 | ₩11,480 | +1.42% | 8.1천 |
|---|
| 2026.05.29 | ₩12,014 | ₩12,014 | ₩11,139 | ₩11,293 | -6.00% | 11.2만 |
|---|
| 2026.05.28 | ₩12,548 | ₩12,548 | ₩11,760 | ₩12,227 | -2.55% | 8.5만 |
|---|
| 2026.05.27 | ₩12,815 | ₩13,135 | ₩12,281 | ₩12,414 | -3.13% | 20.6만 |
|---|
| 2026.05.26 | ₩12,962 | ₩13,349 | ₩12,955 | ₩13,002 | +0.31% | 1.1만 |
|---|
| 2026.05.22 | ₩15,084 | ₩15,271 | ₩12,628 | ₩12,628 | -16.28% | 8.8만 |
|---|
| 2026.05.21 | ₩15,471 | ₩16,105 | ₩15,071 | ₩15,071 | -2.59% | 2.5만 |
|---|
| 2026.05.20 | ₩15,778 | ₩16,285 | ₩15,364 | ₩15,551 | -1.44% | 2.6만 |
|---|
| 2026.05.19 | ₩14,296 | ₩15,571 | ₩14,296 | ₩15,551 | +8.78% | 1.2만 |
|---|
| 2026.05.18 | ₩13,168 | ₩15,591 | ₩13,082 | ₩14,477 | +9.93% | 7.1만 |
|---|
| 2026.05.15 | ₩12,348 | ₩13,102 | ₩12,187 | ₩13,068 | +5.84% | 12.5만 |
|---|
| 2026.05.14 | ₩13,202 | ₩13,255 | ₩12,000 | ₩12,428 | -5.86% | 40.1만 |
|---|
| 2026.05.13 | ₩12,962 | ₩13,082 | ₩12,835 | ₩12,908 | -0.41% | 5.5만 |
|---|
| 2026.05.12 | ₩13,082 | ₩13,262 | ₩12,748 | ₩12,748 | -2.55% | 1.5만 |
|---|
| 2026.05.11 | ₩12,655 | ₩13,335 | ₩12,655 | ₩13,028 | +2.95% | 4.2천 |
|---|
| 2026.05.08 | ₩13,749 | ₩13,749 | ₩13,102 | ₩13,102 | -4.71% | 1만 |
|---|
| 2026.05.07 | ₩13,469 | ₩13,823 | ₩13,189 | ₩13,562 | +0.69% | 5.4천 |
|---|
| 2026.05.06 | ₩13,295 | ₩14,083 | ₩13,162 | ₩13,656 | +2.71% | 8.8만 |
|---|
| 2026.05.05 | ₩13,108 | ₩13,616 | ₩13,082 | ₩13,614 | +3.86% | 1.9만 |
|---|
| 2026.05.04 | ₩13,122 | ₩13,223 | ₩12,948 | ₩12,948 | -1.32% | 1.4만 |
|---|
| 2026.05.01 | ₩13,229 | ₩13,335 | ₩12,922 | ₩13,335 | +0.81% | 7.2천 |
|---|
| 2026.04.30 | ₩13,549 | ₩13,649 | ₩13,082 | ₩13,122 | -3.15% | 5.8천 |
|---|
| 2026.04.29 | ₩12,695 | ₩13,682 | ₩12,695 | ₩13,522 | +6.52% | 1.2만 |
|---|
| 2026.04.28 | ₩12,815 | ₩13,082 | ₩12,514 | ₩12,975 | +1.25% | 2.2만 |
|---|
| 2026.04.27 | ₩12,935 | ₩13,148 | ₩12,815 | ₩12,815 | -0.93% | 1.5만 |
|---|
| 2026.04.24 | ₩13,095 | ₩13,349 | ₩12,895 | ₩12,895 | -1.53% | 8.4천 |
|---|
| 2026.04.23 | ₩13,482 | ₩13,549 | ₩12,962 | ₩13,095 | -2.87% | 2.6만 |
|---|
| 2026.04.22 | ₩13,455 | ₩13,596 | ₩12,681 | ₩13,162 | -2.18% | 3.6만 |
|---|
| 2026.04.21 | ₩14,397 | ₩14,397 | ₩13,082 | ₩13,215 | -8.21% | 5.2만 |
|---|
| 2026.04.20 | ₩14,070 | ₩14,070 | ₩13,749 | ₩13,803 | -1.90% | 3.1만 |
|---|
| 2026.04.17 | ₩14,417 | ₩14,483 | ₩14,016 | ₩14,070 | -2.41% | 4.2만 |
|---|
| 2026.04.16 | ₩14,417 | ₩14,483 | ₩13,642 | ₩14,043 | -2.59% | 7.5만 |
|---|
| 2026.04.15 | ₩13,509 | ₩14,150 | ₩13,509 | ₩13,642 | +0.99% | 3.8만 |
|---|
| 2026.04.14 | ₩13,763 | ₩14,563 | ₩13,763 | ₩13,776 | +0.10% | 5만 |
|---|
| 2026.04.13 | ₩14,337 | ₩14,443 | ₩13,549 | ₩13,749 | -4.10% | 4.3만 |
|---|
| 2026.04.10 | ₩14,417 | ₩14,453 | ₩14,003 | ₩14,176 | -1.67% | 8.2천 |
|---|
| 2026.04.09 | ₩14,003 | ₩14,417 | ₩12,815 | ₩14,083 | +0.57% | 5.9만 |
|---|
| 2026.04.08 | ₩13,349 | ₩14,585 | ₩13,295 | ₩13,763 | +3.10% | 6.7만 |
|---|
| 2026.04.07 | ₩12,781 | ₩13,576 | ₩12,441 | ₩13,095 | +2.45% | 6.4만 |
|---|
| 2026.04.06 | ₩12,815 | ₩13,684 | ₩12,815 | ₩12,948 | +1.04% | 7.1만 |
|---|
| 2026.04.02 | ₩13,349 | ₩14,016 | ₩12,521 | ₩12,801 | -4.10% | 5.7만 |
|---|
| 2026.04.01 | ₩11,687 | ₩13,936 | ₩11,413 | ₩12,848 | +9.94% | 8.3만 |
|---|
| 2026.03.31 | ₩9,931 | ₩12,521 | ₩9,931 | ₩11,413 | +14.92% | 5.5만 |
|---|
| 2026.03.30 | ₩9,705 | ₩10,479 | ₩9,678 | ₩10,025 | +3.30% | 1.5만 |
|---|
| 2026.03.27 | ₩9,144 | ₩10,819 | ₩8,984 | ₩9,424 | +3.07% | 3.9만 |
|---|
| 2026.03.26 | ₩8,543 | ₩9,771 | ₩8,543 | ₩9,344 | +9.37% | 1.6만 |
|---|
| 2026.03.25 | ₩8,610 | ₩9,171 | ₩8,490 | ₩8,743 | +1.55% | 2.8만 |
|---|
| 2026.03.24 | ₩8,663 | ₩8,984 | ₩8,410 | ₩8,476 | -2.16% | 3.3만 |
|---|
| 2026.03.23 | ₩8,678 | ₩9,344 | ₩8,049 | ₩8,677 | -0.02% | 4.4만 |
|---|
| 2026.03.20 | ₩8,677 | ₩9,544 | ₩8,009 | ₩8,009 | -7.69% | 2.3만 |
|---|
| 2026.03.19 | ₩8,530 | ₩9,275 | ₩8,530 | ₩8,877 | +4.07% | 1.1만 |
|---|
| 2026.03.18 | ₩9,010 | ₩9,411 | ₩8,476 | ₩9,077 | +0.74% | 1.4만 |
|---|
| 2026.03.17 | ₩8,677 | ₩9,277 | ₩8,290 | ₩8,290 | -4.46% | 5.4천 |
|---|
| 2026.03.16 | ₩8,343 | ₩9,317 | ₩8,009 | ₩8,343 | 0.00% | 8.2천 |
|---|
| 2026.03.13 | ₩9,184 | ₩9,184 | ₩8,316 | ₩8,316 | -9.45% | 2.8천 |
|---|
| 2026.03.12 | ₩9,651 | ₩10,158 | ₩8,810 | ₩9,251 | -4.15% | 7.2천 |
|---|
| 2026.03.11 | ₩10,012 | ₩10,012 | ₩8,850 | ₩9,344 | -6.67% | 1.3만 |
|---|
| 2026.03.10 | ₩9,211 | ₩10,345 | ₩9,211 | ₩9,611 | +4.35% | 1.5만 |
|---|
| 2026.03.09 | ₩9,798 | ₩10,012 | ₩8,997 | ₩9,758 | -0.41% | 1.2만 |
|---|
| 2026.03.06 | ₩10,118 | ₩10,118 | ₩9,371 | ₩9,731 | -3.83% | 1.8천 |
|---|
| 2026.03.05 | ₩7,836 | ₩9,117 | ₩7,836 | ₩9,104 | +16.18% | 2.7천 |
|---|
| 2026.03.04 | ₩8,877 | ₩9,197 | ₩8,877 | ₩9,197 | +3.61% | 1만 |
|---|
| 2026.03.03 | ₩8,677 | ₩9,131 | ₩8,677 | ₩9,131 | +5.23% | 5.9천 |
|---|
| 2026.03.02 | ₩9,758 | ₩9,758 | ₩9,157 | ₩9,157 | -6.16% | 6.3천 |
|---|
| 2026.02.27 | ₩9,931 | ₩9,945 | ₩9,397 | ₩9,765 | -1.68% | 2.7천 |
|---|
| 2026.02.26 | ₩10,278 | ₩10,278 | ₩10,278 | ₩10,278 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩10,893 | ₩11,333 | ₩10,278 | ₩10,278 | -5.64% | 7.2천 |
|---|
| 2026.02.24 | ₩11,346 | ₩12,047 | ₩10,412 | ₩10,492 | -7.53% | 2.9만 |
|---|
| 2026.02.23 | ₩10,532 | ₩12,281 | ₩10,479 | ₩11,560 | +9.76% | 1.7만 |
|---|
| 2026.02.20 | ₩9,611 | ₩10,786 | ₩9,344 | ₩10,786 | +12.22% | 1.9만 |
|---|
| 2026.02.19 | ₩8,677 | ₩9,538 | ₩8,677 | ₩9,331 | +7.54% | 3.7천 |
|---|
| 2026.02.18 | ₩8,997 | ₩9,878 | ₩8,717 | ₩9,037 | +0.45% | 1만 |
|---|
| 2026.02.17 | ₩8,330 | ₩9,611 | ₩7,836 | ₩9,197 | +10.42% | 1.3만 |
|---|
| 2026.02.13 | ₩7,822 | ₩8,543 | ₩7,822 | ₩8,063 | +3.07% | 6.4천 |
|---|
| 2026.02.12 | ₩8,209 | ₩8,543 | ₩7,676 | ₩7,676 | -6.50% | 1.4만 |
|---|
| 2026.02.11 | ₩8,623 | ₩8,930 | ₩7,809 | ₩8,330 | -3.41% | 9.8천 |
|---|
| 2026.02.10 | ₩8,691 | ₩9,371 | ₩7,956 | ₩8,650 | -0.48% | 4.2만 |
|---|
| 2026.02.09 | ₩7,689 | ₩8,890 | ₩7,275 | ₩8,089 | +5.21% | 2.4만 |
|---|
| 2026.02.06 | ₩7,155 | ₩8,663 | ₩7,155 | ₩7,555 | +5.60% | 4.6천 |
|---|
| 2026.02.05 | ₩7,956 | ₩8,543 | ₩7,409 | ₩7,650 | -3.84% | 1.4만 |
|---|
| 2026.02.04 | ₩7,222 | ₩7,969 | ₩7,008 | ₩7,348 | +1.76% | 2.6만 |
|---|
| 2026.02.03 | ₩8,040 | ₩8,040 | ₩6,407 | ₩6,674 | -16.98% | 3만 |
|---|
| 2026.02.02 | ₩8,770 | ₩8,930 | ₩8,610 | ₩8,663 | -1.22% | 5.2천 |
|---|
| 2026.01.30 | ₩9,344 | ₩9,344 | ₩9,024 | ₩9,024 | -3.43% | 1.2천 |
|---|
| 2026.01.29 | ₩9,998 | ₩9,998 | ₩9,411 | ₩9,678 | -3.20% | 1.3만 |
|---|
| 2026.01.28 | ₩10,185 | ₩10,185 | ₩10,078 | ₩10,078 | -1.05% | 600 |
|---|
| 2026.01.27 | ₩10,278 | ₩10,319 | ₩9,891 | ₩9,891 | -3.77% | 3천 |
|---|
| 2026.01.26 | ₩10,666 | ₩11,270 | ₩9,878 | ₩10,093 | -5.37% | 3.8천 |
|---|
| 2026.01.23 | ₩10,946 | ₩10,946 | ₩9,745 | ₩9,745 | -10.98% | 1.1천 |
|---|
| 2026.01.22 | ₩10,612 | ₩10,612 | ₩10,412 | ₩10,412 | -1.89% | 1.2천 |
|---|
| 2026.01.21 | ₩10,412 | ₩11,154 | ₩9,611 | ₩10,666 | +2.44% | 2.8천 |
|---|
| 2026.01.20 | ₩10,692 | ₩10,692 | ₩9,411 | ₩10,679 | -0.12% | 2.2만 |
|---|
| 2026.01.16 | ₩10,679 | ₩10,679 | ₩10,679 | ₩10,679 | 0.00% | 900 |
|---|
| 2026.01.15 | ₩10,412 | ₩11,164 | ₩10,359 | ₩10,764 | +3.38% | 6.4천 |
|---|
| 2026.01.14 | ₩10,278 | ₩10,278 | ₩10,145 | ₩10,145 | -1.30% | 2.7천 |
|---|
| 2026.01.13 | ₩10,412 | ₩10,492 | ₩10,214 | ₩10,278 | -1.28% | 1.3만 |
|---|
| 2026.01.12 | ₩10,679 | ₩10,746 | ₩10,265 | ₩10,372 | -2.88% | 5.2천 |
|---|
| 2026.01.09 | ₩10,679 | ₩11,266 | ₩10,492 | ₩10,492 | -1.75% | 9.1천 |
|---|
| 2026.01.08 | ₩11,783 | ₩11,783 | ₩10,500 | ₩10,679 | -9.37% | 2.4만 |
|---|
| 2026.01.07 | ₩12,267 | ₩12,521 | ₩10,639 | ₩11,814 | -3.70% | 2.1만 |
|---|
| 2026.01.06 | ₩13,095 | ₩14,256 | ₩12,027 | ₩12,187 | -6.93% | 4.7천 |
|---|
| 2026.01.05 | ₩13,282 | ₩13,556 | ₩12,047 | ₩12,533 | -5.64% | 1.3만 |
|---|
| 2026.01.02 | ₩13,148 | ₩13,442 | ₩13,015 | ₩13,326 | +1.35% | 4.8천 |
|---|
| 2025.12.31 | ₩13,482 | ₩13,482 | ₩13,482 | ₩13,482 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩13,989 | ₩13,989 | ₩13,429 | ₩13,482 | -3.63% | 1.2천 |
|---|
| 2025.12.29 | ₩14,951 | ₩14,951 | ₩12,281 | ₩14,706 | -1.63% | 1.7만 |
|---|
| 2025.12.26 | ₩15,084 | ₩15,351 | ₩14,724 | ₩14,951 | -0.88% | 1.8만 |
|---|
| 2025.12.24 | ₩15,284 | ₩15,284 | ₩14,951 | ₩14,951 | -2.18% | 2.2천 |
|---|
| 2025.12.23 | ₩15,391 | ₩15,391 | ₩14,844 | ₩14,844 | -3.56% | 4.4천 |
|---|
| 2025.12.22 | ₩15,231 | ₩15,458 | ₩15,218 | ₩15,458 | +1.49% | 4.4천 |
|---|
| 2025.12.19 | ₩14,777 | ₩15,411 | ₩14,757 | ₩15,137 | +2.44% | 1.2만 |
|---|
| 2025.12.18 | ₩14,777 | ₩15,089 | ₩14,724 | ₩14,724 | -0.36% | 6.1천 |
|---|
| 2025.12.17 | ₩15,351 | ₩15,351 | ₩14,757 | ₩14,877 | -3.09% | 6.9천 |
|---|
| 2025.12.16 | ₩15,311 | ₩15,613 | ₩15,044 | ₩15,071 | -1.57% | 1.5만 |
|---|
| 2025.12.15 | ₩15,284 | ₩15,965 | ₩15,231 | ₩15,324 | +0.26% | 1만 |
|---|
| 2025.12.12 | ₩15,965 | ₩16,285 | ₩15,444 | ₩15,618 | -2.17% | 2.5만 |
|---|
| 2025.12.11 | ₩13,776 | ₩15,832 | ₩13,749 | ₩15,578 | +13.08% | 4.6만 |
|---|
| 2025.12.10 | ₩13,482 | ₩13,976 | ₩13,482 | ₩13,976 | +3.66% | 7.3천 |
|---|
| 2025.12.09 | ₩13,616 | ₩13,816 | ₩13,390 | ₩13,449 | -1.23% | 1.7만 |
|---|
| 2025.12.08 | ₩13,082 | ₩13,829 | ₩13,068 | ₩13,215 | +1.02% | 1.8만 |
|---|
| 2025.12.05 | ₩12,948 | ₩13,175 | ₩11,413 | ₩13,082 | +1.03% | 1.5만 |
|---|
| 2025.12.04 | ₩12,481 | ₩13,295 | ₩12,481 | ₩13,015 | +4.28% | 1.2만 |
|---|
| 2025.12.03 | ₩12,548 | ₩13,282 | ₩12,414 | ₩12,468 | -0.64% | 9.5천 |
|---|
| 2025.12.02 | ₩13,669 | ₩13,669 | ₩12,147 | ₩12,147 | -11.13% | 2.7만 |
|---|
| 2025.12.01 | ₩14,136 | ₩14,136 | ₩13,736 | ₩13,963 | -1.23% | 1.3만 |
|---|
| 2025.11.28 | ₩13,616 | ₩14,160 | ₩13,616 | ₩14,160 | +4.00% | 1.5천 |
|---|
| 2025.11.26 | ₩14,390 | ₩14,644 | ₩13,349 | ₩14,256 | -0.93% | 2.2만 |
|---|
| 2025.11.25 | ₩14,016 | ₩14,602 | ₩14,016 | ₩14,590 | +4.10% | 2.4만 |
|---|
| 2025.11.24 | ₩12,401 | ₩14,003 | ₩12,328 | ₩14,003 | +12.92% | 3.8만 |
|---|
| 2025.11.21 | ₩11,640 | ₩12,321 | ₩11,640 | ₩12,321 | +5.85% | 2.6만 |
|---|
| 2025.11.20 | ₩11,627 | ₩11,974 | ₩11,346 | ₩11,814 | +1.61% | 3만 |
|---|
| 2025.11.19 | ₩11,453 | ₩12,267 | ₩11,453 | ₩11,613 | +1.40% | 1.4만 |
|---|
| 2025.11.18 | ₩12,027 | ₩12,414 | ₩11,627 | ₩11,627 | -3.33% | 2만 |
|---|
| 2025.11.17 | ₩11,440 | ₩12,438 | ₩11,346 | ₩12,281 | +7.35% | 2.2만 |
|---|
| 2025.11.14 | ₩12,321 | ₩12,321 | ₩11,146 | ₩11,507 | -6.61% | 2.9만 |
|---|
| 2025.11.13 | ₩13,883 | ₩14,190 | ₩12,481 | ₩12,708 | -8.46% | 3.6만 |
|---|
| 2025.11.12 | ₩13,883 | ₩14,176 | ₩13,375 | ₩14,176 | +2.12% | 3.7만 |
|---|
| 2025.11.11 | ₩13,482 | ₩14,016 | ₩12,708 | ₩14,016 | +3.96% | 2.8만 |
|---|
| 2025.11.10 | ₩13,616 | ₩13,722 | ₩13,215 | ₩13,509 | -0.78% | 2.5만 |
|---|
| 2025.11.07 | ₩13,042 | ₩13,442 | ₩12,721 | ₩13,442 | +3.07% | 3.6만 |
|---|
| 2025.11.06 | ₩12,174 | ₩13,375 | ₩12,174 | ₩12,841 | +5.48% | 5.3만 |
|---|
| 2025.11.05 | ₩9,825 | ₩11,927 | ₩9,825 | ₩11,680 | +18.89% | 4.8만 |
|---|
| 2025.11.04 | ₩8,476 | ₩10,145 | ₩8,476 | ₩9,891 | +16.69% | 8.3만 |
|---|
| 2025.11.03 | ₩8,476 | ₩8,797 | ₩8,183 | ₩8,563 | +1.02% | 3.9만 |
|---|
| 2025.10.31 | ₩8,597 | ₩9,064 | ₩8,116 | ₩8,476 | -1.40% | 5.9만 |
|---|
| 2025.10.30 | ₩8,039 | ₩8,116 | ₩8,036 | ₩8,103 | +0.80% | 5.2천 |
|---|
| 2025.10.29 | ₩8,183 | ₩8,276 | ₩7,829 | ₩8,036 | -1.79% | 1.1만 |
|---|
| 2025.10.28 | ₩8,049 | ₩8,143 | ₩7,642 | ₩8,009 | -0.50% | 3.2천 |
|---|
| 2025.10.27 | ₩8,169 | ₩8,316 | ₩7,769 | ₩8,069 | -1.23% | 1.4만 |
|---|
| 2025.10.24 | ₩8,196 | ₩8,196 | ₩7,956 | ₩8,103 | -1.14% | 1.8만 |
|---|
| 2025.10.23 | ₩8,503 | ₩8,530 | ₩7,940 | ₩8,156 | -4.08% | 9.9천 |
|---|
| 2025.10.22 | ₩7,902 | ₩8,143 | ₩7,582 | ₩8,029 | +1.60% | 3.9만 |
|---|
| 2025.10.21 | ₩6,541 | ₩8,543 | ₩6,541 | ₩8,143 | +24.49% | 8.2만 |
|---|
| 2025.10.20 | ₩7,302 | ₩7,409 | ₩7,208 | ₩7,328 | +0.37% | 5.6만 |
|---|
| 2025.10.17 | ₩7,609 | ₩7,929 | ₩7,182 | ₩7,328 | -3.68% | 9.9천 |
|---|
| 2025.10.16 | ₩7,208 | ₩7,529 | ₩7,115 | ₩7,409 | +2.78% | 6.7만 |
|---|
| 2025.10.15 | ₩7,422 | ₩7,728 | ₩7,355 | ₩7,355 | -0.90% | 2.4만 |
|---|
| 2025.10.14 | ₩7,048 | ₩7,382 | ₩7,048 | ₩7,355 | +4.36% | 3.3만 |
|---|
| 2025.10.13 | ₩6,928 | ₩7,415 | ₩6,794 | ₩7,315 | +5.59% | 1.4만 |
|---|
| 2025.10.10 | ₩7,278 | ₩7,302 | ₩6,701 | ₩6,943 | -4.60% | 10.7만 |
|---|