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 | ₩3,829 | ₩4,216 | ₩3,175 | ₩3,922 | +2.44% | 54.7만 |
| 2026.10.08 | ₩4,176 | ₩4,336 | ₩3,602 | ₩4,002 | -4.15% | 18만 |
| 2026.10.07 | ₩5,310 | ₩5,510 | ₩3,602 | ₩4,163 | -21.61% | 49만 |
| 2026.10.06 | ₩6,097 | ₩6,373 | ₩5,150 | ₩5,237 | -14.11% | 100.1만 |
| 2026.10.05 | ₩6,417 | ₩6,509 | ₩5,724 | ₩5,870 | -8.52% | 1.6만 |
| 2026.10.02 | ₩6,564 | ₩6,871 | ₩6,324 | ₩6,351 | -3.25% | 7.8천 |
| 2026.10.01 | ₩7,178 | ₩7,191 | ₩5,910 | ₩6,497 | -9.48% | 59.6만 |
| 2026.09.30 | ₩7,184 | ₩7,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,310 |
| +1.75% |
| 5.3천 |
| 2026.09.29 | ₩7,431 | ₩7,471 | ₩6,684 | ₩6,938 | -6.64% | 2.2만 |
|---|
| 2026.09.28 | ₩7,324 | ₩8,272 | ₩7,324 | ₩7,658 | +4.55% | 7.6만 |
|---|
| 2026.09.25 | ₩7,738 | ₩8,145 | ₩7,071 | ₩7,084 | -8.45% | 5.9만 |
|---|
| 2026.09.24 | ₩8,432 | ₩8,605 | ₩7,671 | ₩7,952 | -5.70% | 6만 |
|---|
| 2026.09.23 | ₩8,112 | ₩8,672 | ₩7,658 | ₩7,871 | -2.96% | 1.5만 |
|---|
| 2026.09.22 | ₩8,272 | ₩8,438 | ₩7,831 | ₩8,158 | -1.37% | 2.2만 |
|---|
| 2026.09.21 | ₩7,952 | ₩8,672 | ₩7,665 | ₩8,258 | +3.86% | 6.7만 |
|---|
| 2026.09.18 | ₩5,724 | ₩7,965 | ₩5,603 | ₩7,805 | +36.36% | 14.6만 |
|---|
| 2026.09.17 | ₩5,497 | ₩5,990 | ₩5,470 | ₩5,617 | +2.18% | 6.3만 |
|---|
| 2026.09.16 | ₩5,003 | ₩5,950 | ₩4,950 | ₩5,417 | +8.27% | 16.7만 |
|---|
| 2026.09.15 | ₩5,203 | ₩5,483 | ₩4,963 | ₩4,963 | -4.62% | 3.2천 |
|---|
| 2026.09.14 | ₩5,390 | ₩5,430 | ₩5,203 | ₩5,270 | -2.23% | 7.3천 |
|---|
| 2026.09.11 | ₩5,390 | ₩5,403 | ₩5,390 | ₩5,403 | +0.25% | 2.9천 |
|---|
| 2026.09.10 | ₩5,523 | ₩5,617 | ₩5,417 | ₩5,430 | -1.69% | 3.5만 |
|---|
| 2026.09.09 | ₩5,737 | ₩5,884 | ₩5,510 | ₩5,550 | -3.26% | 4.7만 |
|---|
| 2026.09.08 | ₩5,670 | ₩5,830 | ₩5,603 | ₩5,670 | 0.00% | 6.6천 |
|---|
| 2026.09.04 | ₩5,590 | ₩6,004 | ₩5,590 | ₩5,643 | +0.95% | 3.3만 |
|---|
| 2026.09.03 | ₩5,817 | ₩5,817 | ₩5,473 | ₩5,764 | -0.92% | 2.8만 |
|---|
| 2026.09.02 | ₩5,683 | ₩5,884 | ₩5,457 | ₩5,630 | -0.94% | 8.6만 |
|---|
| 2026.09.01 | ₩5,710 | ₩5,750 | ₩5,417 | ₩5,643 | -1.17% | 3만 |
|---|
| 2026.08.31 | ₩5,603 | ₩5,964 | ₩5,457 | ₩5,650 | +0.83% | 12.9만 |
|---|
| 2026.08.28 | ₩5,870 | ₩5,870 | ₩5,550 | ₩5,550 | -5.45% | 4.5천 |
|---|
| 2026.08.27 | ₩6,004 | ₩6,044 | ₩5,764 | ₩5,764 | -4.00% | 36.2만 |
|---|
| 2026.08.26 | ₩6,070 | ₩6,244 | ₩5,590 | ₩6,205 | +2.22% | 2.4만 |
|---|
| 2026.08.25 | ₩6,070 | ₩6,644 | ₩6,017 | ₩6,030 | -0.66% | 10.1만 |
|---|
| 2026.08.24 | ₩6,070 | ₩6,190 | ₩6,070 | ₩6,070 | 0.00% | 4.7천 |
|---|
| 2026.08.21 | ₩6,391 | ₩6,631 | ₩6,137 | ₩6,177 | -3.34% | 1.1만 |
|---|
| 2026.08.20 | ₩6,391 | ₩6,671 | ₩6,217 | ₩6,217 | -2.71% | 2.2만 |
|---|
| 2026.08.19 | ₩6,190 | ₩6,938 | ₩6,190 | ₩6,337 | +2.37% | 3.8만 |
|---|
| 2026.08.18 | ₩6,551 | ₩6,657 | ₩6,204 | ₩6,364 | -2.85% | 3.3만 |
|---|
| 2026.08.17 | ₩6,711 | ₩6,777 | ₩6,004 | ₩6,497 | -3.18% | 9.3만 |
|---|
| 2026.08.14 | ₩7,084 | ₩7,178 | ₩6,084 | ₩6,551 | -7.53% | 5.7만 |
|---|
| 2026.08.13 | ₩6,591 | ₩7,405 | ₩6,551 | ₩6,938 | +5.26% | 7.8만 |
|---|
| 2026.08.12 | ₩6,177 | ₩6,884 | ₩6,177 | ₩6,684 | +8.21% | 8.6만 |
|---|
| 2026.08.11 | ₩6,657 | ₩6,804 | ₩5,870 | ₩6,351 | -4.61% | 2만 |
|---|
| 2026.08.10 | ₩7,018 | ₩7,898 | ₩6,764 | ₩7,071 | +0.76% | 1.1만 |
|---|
| 2026.08.07 | ₩7,138 | ₩7,591 | ₩6,951 | ₩7,004 | -1.87% | 2.3만 |
|---|
| 2026.08.06 | ₩7,124 | ₩7,818 | ₩7,124 | ₩7,405 | +3.93% | 8.8천 |
|---|
| 2026.08.05 | ₩7,618 | ₩7,725 | ₩7,271 | ₩7,365 | -3.33% | 6.6천 |
|---|
| 2026.08.04 | ₩6,898 | ₩8,005 | ₩6,898 | ₩7,445 | +7.93% | 3.1만 |
|---|
| 2026.08.03 | ₩7,498 | ₩7,952 | ₩6,497 | ₩7,018 | -6.41% | 2.5만 |
|---|
| 2026.07.31 | ₩8,445 | ₩9,339 | ₩7,151 | ₩7,445 | -11.85% | 4.5만 |
|---|
| 2026.07.30 | ₩7,978 | ₩9,339 | ₩7,204 | ₩8,292 | +3.93% | 3.2만 |
|---|
| 2026.07.29 | ₩7,071 | ₩8,859 | ₩6,657 | ₩8,605 | +21.70% | 4.3만 |
|---|
| 2026.07.28 | ₩6,804 | ₩7,485 | ₩6,657 | ₩7,485 | +10.00% | 1.3만 |
|---|
| 2026.07.27 | ₩7,164 | ₩7,538 | ₩6,724 | ₩6,751 | -5.77% | 3.4만 |
|---|
| 2026.07.24 | ₩7,044 | ₩7,791 | ₩7,044 | ₩7,298 | +3.60% | 1.1만 |
|---|
| 2026.07.23 | ₩6,657 | ₩7,391 | ₩6,604 | ₩6,951 | +4.41% | 3.2만 |
|---|
| 2026.07.22 | ₩6,724 | ₩7,471 | ₩6,611 | ₩6,938 | +3.17% | 1.6만 |
|---|
| 2026.07.21 | ₩7,258 | ₩7,538 | ₩6,244 | ₩6,764 | -6.80% | 14.4만 |
|---|
| 2026.07.20 | ₩6,831 | ₩7,725 | ₩6,464 | ₩7,164 | +4.88% | 3.2만 |
|---|
| 2026.07.17 | ₩6,070 | ₩7,525 | ₩6,070 | ₩6,617 | +9.01% | 3.9만 |
|---|
| 2026.07.16 | ₩6,804 | ₩7,338 | ₩5,617 | ₩6,004 | -11.76% | 3.8만 |
|---|
| 2026.07.15 | ₩6,657 | ₩7,058 | ₩5,977 | ₩6,551 | -1.60% | 1.5만 |
|---|
| 2026.07.14 | ₩7,831 | ₩8,340 | ₩6,084 | ₩6,537 | -16.52% | 15.9만 |
|---|
| 2026.07.13 | ₩8,885 | ₩9,006 | ₩7,031 | ₩7,778 | -12.46% | 2.6만 |
|---|
| 2026.07.10 | ₩9,126 | ₩9,539 | ₩8,312 | ₩8,685 | -4.82% | 3.2만 |
|---|
| 2026.07.09 | ₩9,208 | ₩9,753 | ₩9,208 | ₩9,579 | +4.03% | 1.9만 |
|---|
| 2026.07.08 | ₩10,280 | ₩10,280 | ₩9,152 | ₩9,152 | -10.97% | 3.3만 |
|---|
| 2026.07.07 | ₩11,207 | ₩11,207 | ₩10,126 | ₩10,126 | -9.64% | 9.7천 |
|---|
| 2026.07.06 | ₩11,367 | ₩11,647 | ₩10,973 | ₩11,047 | -2.82% | 4.9천 |
|---|
| 2026.07.02 | ₩12,634 | ₩12,634 | ₩11,354 | ₩11,420 | -9.61% | 1.9만 |
|---|
| 2026.07.01 | ₩11,607 | ₩12,915 | ₩11,460 | ₩12,087 | +4.14% | 5.4만 |
|---|
| 2026.06.30 | ₩11,354 | ₩12,247 | ₩11,320 | ₩11,894 | +4.76% | 2만 |
|---|
| 2026.06.29 | ₩12,554 | ₩13,462 | ₩11,220 | ₩11,474 | -8.61% | 5.8만 |
|---|
| 2026.06.26 | ₩12,528 | ₩13,808 | ₩12,276 | ₩13,021 | +3.94% | 1.1만 |
|---|
| 2026.06.25 | ₩13,021 | ₩13,328 | ₩12,288 | ₩12,288 | -5.64% | 2.2만 |
|---|
| 2026.06.24 | ₩12,808 | ₩13,321 | ₩12,528 | ₩12,861 | +0.42% | 5.5만 |
|---|
| 2026.06.23 | ₩13,875 | ₩13,875 | ₩12,608 | ₩12,608 | -9.13% | 8만 |
|---|
| 2026.06.22 | ₩13,248 | ₩13,942 | ₩12,861 | ₩13,422 | +1.31% | 13만 |
|---|
| 2026.06.18 | ₩12,141 | ₩13,648 | ₩12,141 | ₩13,515 | +11.32% | 3.4만 |
|---|
| 2026.06.17 | ₩12,875 | ₩13,488 | ₩12,688 | ₩13,115 | +1.87% | 9.4만 |
|---|
| 2026.06.16 | ₩10,873 | ₩13,475 | ₩10,860 | ₩12,875 | +18.40% | 16.4만 |
|---|
| 2026.06.15 | ₩11,741 | ₩12,234 | ₩10,220 | ₩10,713 | -8.75% | 29만 |
|---|
| 2026.06.12 | ₩12,021 | ₩12,074 | ₩11,707 | ₩11,847 | -1.44% | 10.9만 |
|---|
| 2026.06.11 | ₩11,834 | ₩13,021 | ₩11,607 | ₩11,941 | +0.90% | 24.3만 |
|---|
| 2026.06.10 | ₩11,140 | ₩12,831 | ₩11,060 | ₩11,727 | +5.27% | 19.8만 |
|---|
| 2026.06.09 | ₩11,394 | ₩11,394 | ₩10,893 | ₩11,153 | -2.11% | 19.1만 |
|---|
| 2026.06.08 | ₩11,263 | ₩11,683 | ₩11,007 | ₩11,007 | -2.27% | 1.5만 |
|---|
| 2026.06.05 | ₩11,073 | ₩11,727 | ₩11,073 | ₩11,073 | 0.00% | 7.6만 |
|---|
| 2026.06.04 | ₩12,007 | ₩12,007 | ₩11,007 | ₩11,073 | -7.78% | 4.8만 |
|---|
| 2026.06.03 | ₩11,207 | ₩11,434 | ₩11,207 | ₩11,367 | +1.43% | 1.5만 |
|---|
| 2026.06.02 | ₩12,007 | ₩12,207 | ₩11,607 | ₩11,660 | -2.89% | 23만 |
|---|
| 2026.06.01 | ₩11,314 | ₩11,874 | ₩11,314 | ₩11,474 | +1.42% | 8.1천 |
|---|
| 2026.05.29 | ₩12,007 | ₩12,007 | ₩11,133 | ₩11,287 | -6.00% | 11.2만 |
|---|
| 2026.05.28 | ₩12,541 | ₩12,541 | ₩11,754 | ₩12,221 | -2.55% | 8.5만 |
|---|
| 2026.05.27 | ₩12,808 | ₩13,128 | ₩12,274 | ₩12,408 | -3.13% | 20.6만 |
|---|
| 2026.05.26 | ₩12,955 | ₩13,342 | ₩12,948 | ₩12,995 | +0.31% | 1.1만 |
|---|
| 2026.05.22 | ₩15,076 | ₩15,263 | ₩12,621 | ₩12,621 | -16.28% | 8.8만 |
|---|
| 2026.05.21 | ₩15,463 | ₩16,097 | ₩15,063 | ₩15,063 | -2.59% | 2.5만 |
|---|
| 2026.05.20 | ₩15,770 | ₩16,277 | ₩15,356 | ₩15,543 | -1.44% | 2.6만 |
|---|
| 2026.05.19 | ₩14,289 | ₩15,563 | ₩14,289 | ₩15,543 | +8.78% | 1.2만 |
|---|
| 2026.05.18 | ₩13,161 | ₩15,583 | ₩13,075 | ₩14,469 | +9.93% | 7.1만 |
|---|
| 2026.05.15 | ₩12,341 | ₩13,095 | ₩12,181 | ₩13,061 | +5.84% | 12.5만 |
|---|
| 2026.05.14 | ₩13,195 | ₩13,248 | ₩11,994 | ₩12,421 | -5.86% | 40.1만 |
|---|
| 2026.05.13 | ₩12,955 | ₩13,075 | ₩12,828 | ₩12,901 | -0.41% | 5.5만 |
|---|
| 2026.05.12 | ₩13,075 | ₩13,255 | ₩12,741 | ₩12,741 | -2.55% | 1.5만 |
|---|
| 2026.05.11 | ₩12,648 | ₩13,328 | ₩12,648 | ₩13,021 | +2.95% | 4.2천 |
|---|
| 2026.05.08 | ₩13,742 | ₩13,742 | ₩13,095 | ₩13,095 | -4.71% | 1만 |
|---|
| 2026.05.07 | ₩13,462 | ₩13,815 | ₩13,181 | ₩13,555 | +0.69% | 5.4천 |
|---|
| 2026.05.06 | ₩13,288 | ₩14,075 | ₩13,155 | ₩13,648 | +2.71% | 8.8만 |
|---|
| 2026.05.05 | ₩13,101 | ₩13,608 | ₩13,075 | ₩13,607 | +3.86% | 1.9만 |
|---|
| 2026.05.04 | ₩13,115 | ₩13,216 | ₩12,941 | ₩12,941 | -1.32% | 1.4만 |
|---|
| 2026.05.01 | ₩13,221 | ₩13,328 | ₩12,915 | ₩13,328 | +0.81% | 7.2천 |
|---|
| 2026.04.30 | ₩13,542 | ₩13,642 | ₩13,075 | ₩13,115 | -3.15% | 5.8천 |
|---|
| 2026.04.29 | ₩12,688 | ₩13,675 | ₩12,688 | ₩13,515 | +6.52% | 1.2만 |
|---|
| 2026.04.28 | ₩12,808 | ₩13,075 | ₩12,508 | ₩12,968 | +1.25% | 2.2만 |
|---|
| 2026.04.27 | ₩12,928 | ₩13,141 | ₩12,808 | ₩12,808 | -0.93% | 1.5만 |
|---|
| 2026.04.24 | ₩13,088 | ₩13,342 | ₩12,888 | ₩12,888 | -1.53% | 8.4천 |
|---|
| 2026.04.23 | ₩13,475 | ₩13,542 | ₩12,955 | ₩13,088 | -2.87% | 2.6만 |
|---|
| 2026.04.22 | ₩13,448 | ₩13,588 | ₩12,674 | ₩13,155 | -2.18% | 3.6만 |
|---|
| 2026.04.21 | ₩14,389 | ₩14,389 | ₩13,075 | ₩13,208 | -8.21% | 5.2만 |
|---|
| 2026.04.20 | ₩14,062 | ₩14,062 | ₩13,742 | ₩13,795 | -1.90% | 3.1만 |
|---|
| 2026.04.17 | ₩14,409 | ₩14,476 | ₩14,009 | ₩14,062 | -2.41% | 4.2만 |
|---|
| 2026.04.16 | ₩14,409 | ₩14,476 | ₩13,635 | ₩14,035 | -2.59% | 7.5만 |
|---|
| 2026.04.15 | ₩13,502 | ₩14,142 | ₩13,502 | ₩13,635 | +0.99% | 3.8만 |
|---|
| 2026.04.14 | ₩13,755 | ₩14,556 | ₩13,755 | ₩13,768 | +0.10% | 5만 |
|---|
| 2026.04.13 | ₩14,329 | ₩14,436 | ₩13,542 | ₩13,742 | -4.10% | 4.3만 |
|---|
| 2026.04.10 | ₩14,409 | ₩14,445 | ₩13,995 | ₩14,169 | -1.67% | 8.2천 |
|---|
| 2026.04.09 | ₩13,995 | ₩14,409 | ₩12,808 | ₩14,075 | +0.57% | 5.9만 |
|---|
| 2026.04.08 | ₩13,342 | ₩14,577 | ₩13,288 | ₩13,755 | +3.10% | 6.7만 |
|---|
| 2026.04.07 | ₩12,774 | ₩13,568 | ₩12,434 | ₩13,088 | +2.45% | 6.4만 |
|---|
| 2026.04.06 | ₩12,808 | ₩13,676 | ₩12,808 | ₩12,941 | +1.04% | 7.1만 |
|---|
| 2026.04.02 | ₩13,342 | ₩14,009 | ₩12,514 | ₩12,794 | -4.10% | 5.7만 |
|---|
| 2026.04.01 | ₩11,680 | ₩13,929 | ₩11,407 | ₩12,841 | +9.94% | 8.3만 |
|---|
| 2026.03.31 | ₩9,926 | ₩12,514 | ₩9,926 | ₩11,407 | +14.92% | 5.5만 |
|---|
| 2026.03.30 | ₩9,699 | ₩10,473 | ₩9,673 | ₩10,019 | +3.30% | 1.5만 |
|---|
| 2026.03.27 | ₩9,139 | ₩10,813 | ₩8,979 | ₩9,419 | +3.07% | 3.9만 |
|---|
| 2026.03.26 | ₩8,539 | ₩9,766 | ₩8,539 | ₩9,339 | +9.37% | 1.6만 |
|---|
| 2026.03.25 | ₩8,605 | ₩9,166 | ₩8,485 | ₩8,739 | +1.55% | 2.8만 |
|---|
| 2026.03.24 | ₩8,659 | ₩8,979 | ₩8,405 | ₩8,472 | -2.16% | 3.3만 |
|---|
| 2026.03.23 | ₩8,673 | ₩9,339 | ₩8,045 | ₩8,672 | -0.02% | 4.4만 |
|---|
| 2026.03.20 | ₩8,672 | ₩9,539 | ₩8,005 | ₩8,005 | -7.69% | 2.3만 |
|---|
| 2026.03.19 | ₩8,525 | ₩9,270 | ₩8,525 | ₩8,872 | +4.07% | 1.1만 |
|---|
| 2026.03.18 | ₩9,006 | ₩9,406 | ₩8,472 | ₩9,072 | +0.74% | 1.4만 |
|---|
| 2026.03.17 | ₩8,672 | ₩9,272 | ₩8,285 | ₩8,285 | -4.46% | 5.4천 |
|---|
| 2026.03.16 | ₩8,338 | ₩9,312 | ₩8,005 | ₩8,338 | 0.00% | 8.2천 |
|---|
| 2026.03.13 | ₩9,179 | ₩9,179 | ₩8,312 | ₩8,312 | -9.45% | 2.8천 |
|---|
| 2026.03.12 | ₩9,646 | ₩10,153 | ₩8,805 | ₩9,246 | -4.15% | 7.2천 |
|---|
| 2026.03.11 | ₩10,006 | ₩10,006 | ₩8,845 | ₩9,339 | -6.67% | 1.3만 |
|---|
| 2026.03.10 | ₩9,206 | ₩10,340 | ₩9,206 | ₩9,606 | +4.35% | 1.5만 |
|---|
| 2026.03.09 | ₩9,793 | ₩10,006 | ₩8,992 | ₩9,753 | -0.41% | 1.2만 |
|---|
| 2026.03.06 | ₩10,113 | ₩10,113 | ₩9,366 | ₩9,726 | -3.83% | 1.8천 |
|---|
| 2026.03.05 | ₩7,831 | ₩9,112 | ₩7,831 | ₩9,099 | +16.18% | 2.7천 |
|---|
| 2026.03.04 | ₩8,872 | ₩9,192 | ₩8,872 | ₩9,192 | +3.61% | 1만 |
|---|
| 2026.03.03 | ₩8,672 | ₩9,126 | ₩8,672 | ₩9,126 | +5.23% | 5.9천 |
|---|
| 2026.03.02 | ₩9,753 | ₩9,753 | ₩9,152 | ₩9,152 | -6.16% | 6.3천 |
|---|
| 2026.02.27 | ₩9,926 | ₩9,939 | ₩9,392 | ₩9,759 | -1.68% | 2.7천 |
|---|
| 2026.02.26 | ₩10,273 | ₩10,273 | ₩10,273 | ₩10,273 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩10,887 | ₩11,327 | ₩10,273 | ₩10,273 | -5.64% | 7.2천 |
|---|
| 2026.02.24 | ₩11,340 | ₩12,041 | ₩10,406 | ₩10,486 | -7.53% | 2.9만 |
|---|
| 2026.02.23 | ₩10,526 | ₩12,274 | ₩10,473 | ₩11,554 | +9.76% | 1.7만 |
|---|
| 2026.02.20 | ₩9,606 | ₩10,780 | ₩9,339 | ₩10,780 | +12.22% | 1.9만 |
|---|
| 2026.02.19 | ₩8,672 | ₩9,533 | ₩8,672 | ₩9,326 | +7.54% | 3.7천 |
|---|
| 2026.02.18 | ₩8,992 | ₩9,873 | ₩8,712 | ₩9,032 | +0.45% | 1만 |
|---|
| 2026.02.17 | ₩8,325 | ₩9,606 | ₩7,831 | ₩9,192 | +10.42% | 1.3만 |
|---|
| 2026.02.13 | ₩7,818 | ₩8,539 | ₩7,818 | ₩8,058 | +3.07% | 6.4천 |
|---|
| 2026.02.12 | ₩8,205 | ₩8,539 | ₩7,671 | ₩7,671 | -6.50% | 1.4만 |
|---|
| 2026.02.11 | ₩8,619 | ₩8,925 | ₩7,805 | ₩8,325 | -3.41% | 9.8천 |
|---|
| 2026.02.10 | ₩8,687 | ₩9,366 | ₩7,952 | ₩8,645 | -0.48% | 4.2만 |
|---|
| 2026.02.09 | ₩7,685 | ₩8,885 | ₩7,271 | ₩8,085 | +5.21% | 2.4만 |
|---|
| 2026.02.06 | ₩7,151 | ₩8,659 | ₩7,151 | ₩7,551 | +5.60% | 4.6천 |
|---|
| 2026.02.05 | ₩7,952 | ₩8,539 | ₩7,405 | ₩7,646 | -3.84% | 1.4만 |
|---|
| 2026.02.04 | ₩7,218 | ₩7,965 | ₩7,004 | ₩7,344 | +1.76% | 2.6만 |
|---|
| 2026.02.03 | ₩8,036 | ₩8,036 | ₩6,404 | ₩6,671 | -16.98% | 3만 |
|---|
| 2026.02.02 | ₩8,765 | ₩8,925 | ₩8,605 | ₩8,659 | -1.22% | 5.2천 |
|---|
| 2026.01.30 | ₩9,339 | ₩9,339 | ₩9,019 | ₩9,019 | -3.43% | 1.2천 |
|---|
| 2026.01.29 | ₩9,993 | ₩9,993 | ₩9,406 | ₩9,673 | -3.20% | 1.3만 |
|---|
| 2026.01.28 | ₩10,180 | ₩10,180 | ₩10,073 | ₩10,073 | -1.05% | 600 |
|---|
| 2026.01.27 | ₩10,273 | ₩10,313 | ₩9,886 | ₩9,886 | -3.77% | 3천 |
|---|
| 2026.01.26 | ₩10,660 | ₩11,264 | ₩9,873 | ₩10,088 | -5.37% | 3.8천 |
|---|
| 2026.01.23 | ₩10,940 | ₩10,940 | ₩9,739 | ₩9,739 | -10.98% | 1.1천 |
|---|
| 2026.01.22 | ₩10,606 | ₩10,606 | ₩10,406 | ₩10,406 | -1.89% | 1.2천 |
|---|
| 2026.01.21 | ₩10,406 | ₩11,148 | ₩9,606 | ₩10,660 | +2.44% | 2.8천 |
|---|
| 2026.01.20 | ₩10,687 | ₩10,687 | ₩9,406 | ₩10,673 | -0.12% | 2.2만 |
|---|
| 2026.01.16 | ₩10,673 | ₩10,673 | ₩10,673 | ₩10,673 | 0.00% | 900 |
|---|
| 2026.01.15 | ₩10,406 | ₩11,157 | ₩10,353 | ₩10,759 | +3.38% | 6.4천 |
|---|
| 2026.01.14 | ₩10,273 | ₩10,273 | ₩10,140 | ₩10,140 | -1.30% | 2.7천 |
|---|
| 2026.01.13 | ₩10,406 | ₩10,486 | ₩10,209 | ₩10,273 | -1.28% | 1.3만 |
|---|
| 2026.01.12 | ₩10,673 | ₩10,740 | ₩10,260 | ₩10,366 | -2.88% | 5.2천 |
|---|
| 2026.01.09 | ₩10,673 | ₩11,260 | ₩10,486 | ₩10,486 | -1.75% | 9.1천 |
|---|
| 2026.01.08 | ₩11,777 | ₩11,777 | ₩10,494 | ₩10,673 | -9.37% | 2.4만 |
|---|
| 2026.01.07 | ₩12,261 | ₩12,514 | ₩10,633 | ₩11,807 | -3.70% | 2.1만 |
|---|
| 2026.01.06 | ₩13,088 | ₩14,249 | ₩12,021 | ₩12,181 | -6.93% | 4.7천 |
|---|
| 2026.01.05 | ₩13,275 | ₩13,548 | ₩12,041 | ₩12,526 | -5.64% | 1.3만 |
|---|
| 2026.01.02 | ₩13,141 | ₩13,435 | ₩13,008 | ₩13,319 | +1.35% | 4.8천 |
|---|
| 2025.12.31 | ₩13,475 | ₩13,475 | ₩13,475 | ₩13,475 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩13,982 | ₩13,982 | ₩13,422 | ₩13,475 | -3.63% | 1.2천 |
|---|
| 2025.12.29 | ₩14,942 | ₩14,942 | ₩12,274 | ₩14,698 | -1.63% | 1.7만 |
|---|
| 2025.12.26 | ₩15,076 | ₩15,343 | ₩14,716 | ₩14,942 | -0.88% | 1.8만 |
|---|
| 2025.12.24 | ₩15,276 | ₩15,276 | ₩14,942 | ₩14,942 | -2.18% | 2.2천 |
|---|
| 2025.12.23 | ₩15,383 | ₩15,383 | ₩14,836 | ₩14,836 | -3.56% | 4.4천 |
|---|
| 2025.12.22 | ₩15,223 | ₩15,449 | ₩15,209 | ₩15,449 | +1.49% | 4.4천 |
|---|
| 2025.12.19 | ₩14,769 | ₩15,403 | ₩14,749 | ₩15,129 | +2.44% | 1.2만 |
|---|
| 2025.12.18 | ₩14,769 | ₩15,081 | ₩14,716 | ₩14,716 | -0.36% | 6.1천 |
|---|
| 2025.12.17 | ₩15,343 | ₩15,343 | ₩14,749 | ₩14,869 | -3.09% | 6.9천 |
|---|
| 2025.12.16 | ₩15,303 | ₩15,604 | ₩15,036 | ₩15,063 | -1.57% | 1.5만 |
|---|
| 2025.12.15 | ₩15,276 | ₩15,956 | ₩15,223 | ₩15,316 | +0.26% | 1만 |
|---|
| 2025.12.12 | ₩15,956 | ₩16,277 | ₩15,436 | ₩15,610 | -2.17% | 2.5만 |
|---|
| 2025.12.11 | ₩13,768 | ₩15,823 | ₩13,742 | ₩15,570 | +13.08% | 4.6만 |
|---|
| 2025.12.10 | ₩13,475 | ₩13,969 | ₩13,475 | ₩13,969 | +3.66% | 7.3천 |
|---|
| 2025.12.09 | ₩13,608 | ₩13,808 | ₩13,383 | ₩13,442 | -1.23% | 1.7만 |
|---|
| 2025.12.08 | ₩13,075 | ₩13,822 | ₩13,061 | ₩13,208 | +1.02% | 1.8만 |
|---|
| 2025.12.05 | ₩12,941 | ₩13,168 | ₩11,407 | ₩13,075 | +1.03% | 1.5만 |
|---|
| 2025.12.04 | ₩12,474 | ₩13,288 | ₩12,474 | ₩13,008 | +4.28% | 1.2만 |
|---|
| 2025.12.03 | ₩12,541 | ₩13,275 | ₩12,408 | ₩12,461 | -0.64% | 9.5천 |
|---|
| 2025.12.02 | ₩13,662 | ₩13,662 | ₩12,141 | ₩12,141 | -11.13% | 2.7만 |
|---|
| 2025.12.01 | ₩14,129 | ₩14,129 | ₩13,728 | ₩13,955 | -1.23% | 1.3만 |
|---|
| 2025.11.28 | ₩13,608 | ₩14,153 | ₩13,608 | ₩14,153 | +4.00% | 1.5천 |
|---|
| 2025.11.26 | ₩14,382 | ₩14,636 | ₩13,342 | ₩14,249 | -0.93% | 2.2만 |
|---|
| 2025.11.25 | ₩14,009 | ₩14,594 | ₩14,009 | ₩14,582 | +4.10% | 2.4만 |
|---|
| 2025.11.24 | ₩12,394 | ₩13,995 | ₩12,321 | ₩13,995 | +12.92% | 3.8만 |
|---|
| 2025.11.21 | ₩11,634 | ₩12,314 | ₩11,634 | ₩12,314 | +5.85% | 2.6만 |
|---|
| 2025.11.20 | ₩11,620 | ₩11,967 | ₩11,340 | ₩11,807 | +1.61% | 3만 |
|---|
| 2025.11.19 | ₩11,447 | ₩12,261 | ₩11,447 | ₩11,607 | +1.40% | 1.4만 |
|---|
| 2025.11.18 | ₩12,021 | ₩12,408 | ₩11,620 | ₩11,620 | -3.33% | 2만 |
|---|
| 2025.11.17 | ₩11,434 | ₩12,432 | ₩11,340 | ₩12,274 | +7.35% | 2.2만 |
|---|
| 2025.11.14 | ₩12,314 | ₩12,314 | ₩11,140 | ₩11,500 | -6.61% | 2.9만 |
|---|
| 2025.11.13 | ₩13,875 | ₩14,182 | ₩12,474 | ₩12,701 | -8.46% | 3.6만 |
|---|
| 2025.11.12 | ₩13,875 | ₩14,169 | ₩13,368 | ₩14,169 | +2.12% | 3.7만 |
|---|
| 2025.11.11 | ₩13,475 | ₩14,009 | ₩12,701 | ₩14,009 | +3.96% | 2.8만 |
|---|
| 2025.11.10 | ₩13,608 | ₩13,715 | ₩13,208 | ₩13,502 | -0.78% | 2.5만 |
|---|
| 2025.11.07 | ₩13,035 | ₩13,435 | ₩12,714 | ₩13,435 | +3.07% | 3.6만 |
|---|
| 2025.11.06 | ₩12,167 | ₩13,368 | ₩12,167 | ₩12,835 | +5.48% | 5.3만 |
|---|
| 2025.11.05 | ₩9,819 | ₩11,921 | ₩9,819 | ₩11,674 | +18.89% | 4.8만 |
|---|
| 2025.11.04 | ₩8,472 | ₩10,140 | ₩8,472 | ₩9,886 | +16.69% | 8.3만 |
|---|
| 2025.11.03 | ₩8,472 | ₩8,792 | ₩8,178 | ₩8,559 | +1.02% | 3.9만 |
|---|
| 2025.10.31 | ₩8,592 | ₩9,059 | ₩8,112 | ₩8,472 | -1.40% | 5.9만 |
|---|
| 2025.10.30 | ₩8,034 | ₩8,112 | ₩8,032 | ₩8,098 | +0.80% | 5.2천 |
|---|
| 2025.10.29 | ₩8,178 | ₩8,272 | ₩7,825 | ₩8,032 | -1.79% | 1.1만 |
|---|
| 2025.10.28 | ₩8,045 | ₩8,138 | ₩7,638 | ₩8,005 | -0.50% | 3.2천 |
|---|
| 2025.10.27 | ₩8,165 | ₩8,312 | ₩7,765 | ₩8,065 | -1.23% | 1.4만 |
|---|
| 2025.10.24 | ₩8,192 | ₩8,192 | ₩7,952 | ₩8,098 | -1.14% | 1.8만 |
|---|
| 2025.10.23 | ₩8,499 | ₩8,525 | ₩7,936 | ₩8,152 | -4.08% | 9.9천 |
|---|
| 2025.10.22 | ₩7,898 | ₩8,138 | ₩7,578 | ₩8,025 | +1.60% | 3.9만 |
|---|
| 2025.10.21 | ₩6,537 | ₩8,539 | ₩6,537 | ₩8,138 | +24.49% | 8.2만 |
|---|
| 2025.10.20 | ₩7,298 | ₩7,405 | ₩7,204 | ₩7,324 | +0.37% | 5.6만 |
|---|
| 2025.10.17 | ₩7,605 | ₩7,925 | ₩7,178 | ₩7,324 | -3.68% | 9.9천 |
|---|
| 2025.10.16 | ₩7,204 | ₩7,525 | ₩7,111 | ₩7,405 | +2.78% | 6.7만 |
|---|
| 2025.10.15 | ₩7,418 | ₩7,723 | ₩7,351 | ₩7,351 | -0.90% | 2.4만 |
|---|
| 2025.10.14 | ₩7,044 | ₩7,378 | ₩7,044 | ₩7,351 | +4.36% | 3.3만 |
|---|
| 2025.10.13 | ₩6,924 | ₩7,411 | ₩6,791 | ₩7,311 | +5.59% | 1.4만 |
|---|
| 2025.10.10 | ₩7,274 | ₩7,298 | ₩6,697 | ₩6,939 | -4.60% | 10.7만 |
|---|