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 | ₩4,162 | -21.61% | 49만 |
| 2026.10.06 | ₩6,097 | ₩6,373 | ₩5,150 | ₩5,236 | -14.11% | 100.1만 |
| 2026.10.05 | ₩6,417 | ₩6,509 | ₩5,723 | ₩5,870 | -8.52% | 1.6만 |
| 2026.10.02 | ₩6,564 | ₩6,870 | ₩6,323 | ₩6,350 | -3.25% | 7.8천 |
| 2026.10.01 | ₩7,177 | ₩7,191 | ₩5,910 | ₩6,497 | -9.48% | 59.6만 |
| 2026.09.30 | ₩7,184 | ₩7,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,309 |
| +1.75% |
| 5.3천 |
| 2026.09.29 | ₩7,431 | ₩7,471 | ₩6,684 | ₩6,937 | -6.64% | 2.2만 |
|---|
| 2026.09.28 | ₩7,324 | ₩8,271 | ₩7,324 | ₩7,658 | +4.55% | 7.6만 |
|---|
| 2026.09.25 | ₩7,738 | ₩8,144 | ₩7,071 | ₩7,084 | -8.45% | 5.9만 |
|---|
| 2026.09.24 | ₩8,431 | ₩8,605 | ₩7,671 | ₩7,951 | -5.70% | 6만 |
|---|
| 2026.09.23 | ₩8,111 | ₩8,671 | ₩7,658 | ₩7,871 | -2.96% | 1.5만 |
|---|
| 2026.09.22 | ₩8,271 | ₩8,438 | ₩7,831 | ₩8,158 | -1.37% | 2.2만 |
|---|
| 2026.09.21 | ₩7,951 | ₩8,671 | ₩7,664 | ₩8,258 | +3.86% | 6.7만 |
|---|
| 2026.09.18 | ₩5,723 | ₩7,964 | ₩5,603 | ₩7,804 | +36.36% | 14.6만 |
|---|
| 2026.09.17 | ₩5,496 | ₩5,990 | ₩5,470 | ₩5,616 | +2.18% | 6.3만 |
|---|
| 2026.09.16 | ₩5,003 | ₩5,950 | ₩4,949 | ₩5,416 | +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 | ₩5,616 | ₩5,416 | ₩5,430 | -1.69% | 3.5만 |
|---|
| 2026.09.09 | ₩5,737 | ₩5,883 | ₩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 | ₩6,003 | ₩5,590 | ₩5,643 | +0.95% | 3.3만 |
|---|
| 2026.09.03 | ₩5,817 | ₩5,817 | ₩5,472 | ₩5,763 | -0.92% | 2.8만 |
|---|
| 2026.09.02 | ₩5,683 | ₩5,883 | ₩5,456 | ₩5,630 | -0.94% | 8.6만 |
|---|
| 2026.09.01 | ₩5,710 | ₩5,750 | ₩5,416 | ₩5,643 | -1.17% | 3만 |
|---|
| 2026.08.31 | ₩5,603 | ₩5,963 | ₩5,456 | ₩5,650 | +0.83% | 12.9만 |
|---|
| 2026.08.28 | ₩5,870 | ₩5,870 | ₩5,550 | ₩5,550 | -5.45% | 4.5천 |
|---|
| 2026.08.27 | ₩6,003 | ₩6,043 | ₩5,763 | ₩5,763 | -4.00% | 36.2만 |
|---|
| 2026.08.26 | ₩6,070 | ₩6,243 | ₩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 | ₩6,390 | ₩6,630 | ₩6,137 | ₩6,177 | -3.34% | 1.1만 |
|---|
| 2026.08.20 | ₩6,390 | ₩6,670 | ₩6,217 | ₩6,217 | -2.71% | 2.2만 |
|---|
| 2026.08.19 | ₩6,190 | ₩6,937 | ₩6,190 | ₩6,337 | +2.37% | 3.8만 |
|---|
| 2026.08.18 | ₩6,550 | ₩6,657 | ₩6,203 | ₩6,364 | -2.85% | 3.3만 |
|---|
| 2026.08.17 | ₩6,710 | ₩6,777 | ₩6,003 | ₩6,497 | -3.18% | 9.3만 |
|---|
| 2026.08.14 | ₩7,084 | ₩7,177 | ₩6,083 | ₩6,550 | -7.53% | 5.7만 |
|---|
| 2026.08.13 | ₩6,590 | ₩7,404 | ₩6,550 | ₩6,937 | +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 | ₩6,350 | -4.61% | 2만 |
|---|
| 2026.08.10 | ₩7,017 | ₩7,898 | ₩6,764 | ₩7,071 | +0.76% | 1.1만 |
|---|
| 2026.08.07 | ₩7,137 | ₩7,591 | ₩6,951 | ₩7,004 | -1.87% | 2.3만 |
|---|
| 2026.08.06 | ₩7,124 | ₩7,818 | ₩7,124 | ₩7,404 | +3.93% | 8.8천 |
|---|
| 2026.08.05 | ₩7,618 | ₩7,724 | ₩7,271 | ₩7,364 | -3.33% | 6.6천 |
|---|
| 2026.08.04 | ₩6,897 | ₩8,004 | ₩6,897 | ₩7,444 | +7.93% | 3.1만 |
|---|
| 2026.08.03 | ₩7,497 | ₩7,951 | ₩6,497 | ₩7,017 | -6.41% | 2.5만 |
|---|
| 2026.07.31 | ₩8,445 | ₩9,338 | ₩7,151 | ₩7,444 | -11.85% | 4.5만 |
|---|
| 2026.07.30 | ₩7,978 | ₩9,338 | ₩7,204 | ₩8,291 | +3.93% | 3.2만 |
|---|
| 2026.07.29 | ₩7,071 | ₩8,858 | ₩6,657 | ₩8,605 | +21.70% | 4.3만 |
|---|
| 2026.07.28 | ₩6,804 | ₩7,484 | ₩6,657 | ₩7,484 | +10.00% | 1.3만 |
|---|
| 2026.07.27 | ₩7,164 | ₩7,537 | ₩6,724 | ₩6,750 | -5.77% | 3.4만 |
|---|
| 2026.07.24 | ₩7,044 | ₩7,791 | ₩7,044 | ₩7,297 | +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 | ₩6,610 | ₩6,937 | +3.17% | 1.6만 |
|---|
| 2026.07.21 | ₩7,257 | ₩7,537 | ₩6,243 | ₩6,764 | -6.80% | 14.4만 |
|---|
| 2026.07.20 | ₩6,830 | ₩7,724 | ₩6,464 | ₩7,164 | +4.88% | 3.2만 |
|---|
| 2026.07.17 | ₩6,070 | ₩7,524 | ₩6,070 | ₩6,617 | +9.01% | 3.9만 |
|---|
| 2026.07.16 | ₩6,804 | ₩7,337 | ₩5,616 | ₩6,003 | -11.76% | 3.8만 |
|---|
| 2026.07.15 | ₩6,657 | ₩7,057 | ₩5,977 | ₩6,550 | -1.60% | 1.5만 |
|---|
| 2026.07.14 | ₩7,831 | ₩8,339 | ₩6,083 | ₩6,537 | -16.52% | 15.9만 |
|---|
| 2026.07.13 | ₩8,885 | ₩9,005 | ₩7,031 | ₩7,778 | -12.46% | 2.6만 |
|---|
| 2026.07.10 | ₩9,125 | ₩9,539 | ₩8,311 | ₩8,685 | -4.82% | 3.2만 |
|---|
| 2026.07.09 | ₩9,208 | ₩9,752 | ₩9,208 | ₩9,579 | +4.03% | 1.9만 |
|---|
| 2026.07.08 | ₩10,279 | ₩10,279 | ₩9,152 | ₩9,152 | -10.97% | 3.3만 |
|---|
| 2026.07.07 | ₩11,206 | ₩11,206 | ₩10,126 | ₩10,126 | -9.64% | 9.7천 |
|---|
| 2026.07.06 | ₩11,366 | ₩11,646 | ₩10,973 | ₩11,046 | -2.82% | 4.9천 |
|---|
| 2026.07.02 | ₩12,634 | ₩12,634 | ₩11,353 | ₩11,420 | -9.61% | 1.9만 |
|---|
| 2026.07.01 | ₩11,606 | ₩12,914 | ₩11,460 | ₩12,087 | +4.14% | 5.4만 |
|---|
| 2026.06.30 | ₩11,353 | ₩12,247 | ₩11,320 | ₩11,893 | +4.76% | 2만 |
|---|
| 2026.06.29 | ₩12,554 | ₩13,461 | ₩11,220 | ₩11,473 | -8.61% | 5.8만 |
|---|
| 2026.06.26 | ₩12,527 | ₩13,808 | ₩12,275 | ₩13,021 | +3.94% | 1.1만 |
|---|
| 2026.06.25 | ₩13,021 | ₩13,327 | ₩12,287 | ₩12,287 | -5.64% | 2.2만 |
|---|
| 2026.06.24 | ₩12,807 | ₩13,321 | ₩12,527 | ₩12,860 | +0.42% | 5.5만 |
|---|
| 2026.06.23 | ₩13,874 | ₩13,874 | ₩12,607 | ₩12,607 | -9.13% | 8만 |
|---|
| 2026.06.22 | ₩13,247 | ₩13,941 | ₩12,860 | ₩13,421 | +1.31% | 13만 |
|---|
| 2026.06.18 | ₩12,140 | ₩13,648 | ₩12,140 | ₩13,514 | +11.32% | 3.4만 |
|---|
| 2026.06.17 | ₩12,874 | ₩13,487 | ₩12,687 | ₩13,114 | +1.87% | 9.4만 |
|---|
| 2026.06.16 | ₩10,873 | ₩13,474 | ₩10,859 | ₩12,874 | +18.40% | 16.4만 |
|---|
| 2026.06.15 | ₩11,740 | ₩12,233 | ₩10,219 | ₩10,713 | -8.75% | 29만 |
|---|
| 2026.06.12 | ₩12,020 | ₩12,073 | ₩11,706 | ₩11,847 | -1.44% | 10.9만 |
|---|
| 2026.06.11 | ₩11,833 | ₩13,021 | ₩11,606 | ₩11,940 | +0.90% | 24.3만 |
|---|
| 2026.06.10 | ₩11,139 | ₩12,830 | ₩11,059 | ₩11,726 | +5.27% | 19.8만 |
|---|
| 2026.06.09 | ₩11,393 | ₩11,393 | ₩10,893 | ₩11,153 | -2.11% | 19.1만 |
|---|
| 2026.06.08 | ₩11,262 | ₩11,682 | ₩11,006 | ₩11,006 | -2.27% | 1.5만 |
|---|
| 2026.06.05 | ₩11,073 | ₩11,726 | ₩11,073 | ₩11,073 | 0.00% | 7.6만 |
|---|
| 2026.06.04 | ₩12,007 | ₩12,007 | ₩11,006 | ₩11,073 | -7.78% | 4.8만 |
|---|
| 2026.06.03 | ₩11,206 | ₩11,433 | ₩11,206 | ₩11,366 | +1.43% | 1.5만 |
|---|
| 2026.06.02 | ₩12,007 | ₩12,207 | ₩11,606 | ₩11,660 | -2.89% | 23만 |
|---|
| 2026.06.01 | ₩11,313 | ₩11,873 | ₩11,313 | ₩11,473 | +1.42% | 8.1천 |
|---|
| 2026.05.29 | ₩12,007 | ₩12,007 | ₩11,133 | ₩11,286 | -6.00% | 11.2만 |
|---|
| 2026.05.28 | ₩12,540 | ₩12,540 | ₩11,753 | ₩12,220 | -2.55% | 8.5만 |
|---|
| 2026.05.27 | ₩12,807 | ₩13,127 | ₩12,273 | ₩12,407 | -3.13% | 20.6만 |
|---|
| 2026.05.26 | ₩12,954 | ₩13,341 | ₩12,947 | ₩12,994 | +0.31% | 1.1만 |
|---|
| 2026.05.22 | ₩15,075 | ₩15,262 | ₩12,620 | ₩12,620 | -16.28% | 8.8만 |
|---|
| 2026.05.21 | ₩15,462 | ₩16,096 | ₩15,062 | ₩15,062 | -2.59% | 2.5만 |
|---|
| 2026.05.20 | ₩15,769 | ₩16,276 | ₩15,355 | ₩15,542 | -1.44% | 2.6만 |
|---|
| 2026.05.19 | ₩14,288 | ₩15,562 | ₩14,288 | ₩15,542 | +8.78% | 1.2만 |
|---|
| 2026.05.18 | ₩13,161 | ₩15,582 | ₩13,074 | ₩14,468 | +9.93% | 7.1만 |
|---|
| 2026.05.15 | ₩12,340 | ₩13,094 | ₩12,180 | ₩13,061 | +5.84% | 12.5만 |
|---|
| 2026.05.14 | ₩13,194 | ₩13,247 | ₩11,993 | ₩12,420 | -5.86% | 40.1만 |
|---|
| 2026.05.13 | ₩12,954 | ₩13,074 | ₩12,827 | ₩12,900 | -0.41% | 5.5만 |
|---|
| 2026.05.12 | ₩13,074 | ₩13,254 | ₩12,740 | ₩12,740 | -2.55% | 1.5만 |
|---|
| 2026.05.11 | ₩12,647 | ₩13,327 | ₩12,647 | ₩13,021 | +2.95% | 4.2천 |
|---|
| 2026.05.08 | ₩13,741 | ₩13,741 | ₩13,094 | ₩13,094 | -4.71% | 1만 |
|---|
| 2026.05.07 | ₩13,461 | ₩13,814 | ₩13,181 | ₩13,554 | +0.69% | 5.4천 |
|---|
| 2026.05.06 | ₩13,287 | ₩14,074 | ₩13,154 | ₩13,648 | +2.71% | 8.8만 |
|---|
| 2026.05.05 | ₩13,101 | ₩13,608 | ₩13,074 | ₩13,606 | +3.86% | 1.9만 |
|---|
| 2026.05.04 | ₩13,114 | ₩13,215 | ₩12,940 | ₩12,940 | -1.32% | 1.4만 |
|---|
| 2026.05.01 | ₩13,221 | ₩13,327 | ₩12,914 | ₩13,327 | +0.81% | 7.2천 |
|---|
| 2026.04.30 | ₩13,541 | ₩13,641 | ₩13,074 | ₩13,114 | -3.15% | 5.8천 |
|---|
| 2026.04.29 | ₩12,687 | ₩13,674 | ₩12,687 | ₩13,514 | +6.52% | 1.2만 |
|---|
| 2026.04.28 | ₩12,807 | ₩13,074 | ₩12,507 | ₩12,967 | +1.25% | 2.2만 |
|---|
| 2026.04.27 | ₩12,927 | ₩13,141 | ₩12,807 | ₩12,807 | -0.93% | 1.5만 |
|---|
| 2026.04.24 | ₩13,087 | ₩13,341 | ₩12,887 | ₩12,887 | -1.53% | 8.4천 |
|---|
| 2026.04.23 | ₩13,474 | ₩13,541 | ₩12,954 | ₩13,087 | -2.87% | 2.6만 |
|---|
| 2026.04.22 | ₩13,447 | ₩13,588 | ₩12,674 | ₩13,154 | -2.18% | 3.6만 |
|---|
| 2026.04.21 | ₩14,388 | ₩14,388 | ₩13,074 | ₩13,207 | -8.21% | 5.2만 |
|---|
| 2026.04.20 | ₩14,061 | ₩14,061 | ₩13,741 | ₩13,794 | -1.90% | 3.1만 |
|---|
| 2026.04.17 | ₩14,408 | ₩14,475 | ₩14,008 | ₩14,061 | -2.41% | 4.2만 |
|---|
| 2026.04.16 | ₩14,408 | ₩14,475 | ₩13,634 | ₩14,034 | -2.59% | 7.5만 |
|---|
| 2026.04.15 | ₩13,501 | ₩14,141 | ₩13,501 | ₩13,634 | +0.99% | 3.8만 |
|---|
| 2026.04.14 | ₩13,754 | ₩14,555 | ₩13,754 | ₩13,768 | +0.10% | 5만 |
|---|
| 2026.04.13 | ₩14,328 | ₩14,435 | ₩13,541 | ₩13,741 | -4.10% | 4.3만 |
|---|
| 2026.04.10 | ₩14,408 | ₩14,444 | ₩13,994 | ₩14,168 | -1.67% | 8.2천 |
|---|
| 2026.04.09 | ₩13,994 | ₩14,408 | ₩12,807 | ₩14,074 | +0.57% | 5.9만 |
|---|
| 2026.04.08 | ₩13,341 | ₩14,576 | ₩13,287 | ₩13,754 | +3.10% | 6.7만 |
|---|
| 2026.04.07 | ₩12,774 | ₩13,567 | ₩12,434 | ₩13,087 | +2.45% | 6.4만 |
|---|
| 2026.04.06 | ₩12,807 | ₩13,676 | ₩12,807 | ₩12,940 | +1.04% | 7.1만 |
|---|
| 2026.04.02 | ₩13,341 | ₩14,008 | ₩12,514 | ₩12,794 | -4.10% | 5.7만 |
|---|
| 2026.04.01 | ₩11,680 | ₩13,928 | ₩11,406 | ₩12,840 | +9.94% | 8.3만 |
|---|
| 2026.03.31 | ₩9,925 | ₩12,514 | ₩9,925 | ₩11,406 | +14.92% | 5.5만 |
|---|
| 2026.03.30 | ₩9,699 | ₩10,472 | ₩9,672 | ₩10,019 | +3.30% | 1.5만 |
|---|
| 2026.03.27 | ₩9,138 | ₩10,813 | ₩8,978 | ₩9,419 | +3.07% | 3.9만 |
|---|
| 2026.03.26 | ₩8,538 | ₩9,765 | ₩8,538 | ₩9,338 | +9.37% | 1.6만 |
|---|
| 2026.03.25 | ₩8,605 | ₩9,165 | ₩8,485 | ₩8,738 | +1.55% | 2.8만 |
|---|
| 2026.03.24 | ₩8,658 | ₩8,978 | ₩8,405 | ₩8,471 | -2.16% | 3.3만 |
|---|
| 2026.03.23 | ₩8,673 | ₩9,338 | ₩8,044 | ₩8,671 | -0.02% | 4.4만 |
|---|
| 2026.03.20 | ₩8,671 | ₩9,539 | ₩8,004 | ₩8,004 | -7.69% | 2.3만 |
|---|
| 2026.03.19 | ₩8,525 | ₩9,269 | ₩8,525 | ₩8,872 | +4.07% | 1.1만 |
|---|
| 2026.03.18 | ₩9,005 | ₩9,405 | ₩8,471 | ₩9,072 | +0.74% | 1.4만 |
|---|
| 2026.03.17 | ₩8,671 | ₩9,272 | ₩8,285 | ₩8,285 | -4.46% | 5.4천 |
|---|
| 2026.03.16 | ₩8,338 | ₩9,312 | ₩8,004 | ₩8,338 | 0.00% | 8.2천 |
|---|
| 2026.03.13 | ₩9,178 | ₩9,178 | ₩8,311 | ₩8,311 | -9.45% | 2.8천 |
|---|
| 2026.03.12 | ₩9,645 | ₩10,152 | ₩8,805 | ₩9,245 | -4.15% | 7.2천 |
|---|
| 2026.03.11 | ₩10,006 | ₩10,006 | ₩8,845 | ₩9,338 | -6.67% | 1.3만 |
|---|
| 2026.03.10 | ₩9,205 | ₩10,339 | ₩9,205 | ₩9,605 | +4.35% | 1.5만 |
|---|
| 2026.03.09 | ₩9,792 | ₩10,006 | ₩8,992 | ₩9,752 | -0.41% | 1.2만 |
|---|
| 2026.03.06 | ₩10,112 | ₩10,112 | ₩9,365 | ₩9,725 | -3.83% | 1.8천 |
|---|
| 2026.03.05 | ₩7,831 | ₩9,112 | ₩7,831 | ₩9,098 | +16.18% | 2.7천 |
|---|
| 2026.03.04 | ₩8,872 | ₩9,192 | ₩8,872 | ₩9,192 | +3.61% | 1만 |
|---|
| 2026.03.03 | ₩8,671 | ₩9,125 | ₩8,671 | ₩9,125 | +5.23% | 5.9천 |
|---|
| 2026.03.02 | ₩9,752 | ₩9,752 | ₩9,152 | ₩9,152 | -6.16% | 6.3천 |
|---|
| 2026.02.27 | ₩9,925 | ₩9,939 | ₩9,392 | ₩9,759 | -1.68% | 2.7천 |
|---|
| 2026.02.26 | ₩10,272 | ₩10,272 | ₩10,272 | ₩10,272 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩10,886 | ₩11,326 | ₩10,272 | ₩10,272 | -5.64% | 7.2천 |
|---|
| 2026.02.24 | ₩11,340 | ₩12,040 | ₩10,406 | ₩10,486 | -7.53% | 2.9만 |
|---|
| 2026.02.23 | ₩10,526 | ₩12,273 | ₩10,472 | ₩11,553 | +9.76% | 1.7만 |
|---|
| 2026.02.20 | ₩9,605 | ₩10,779 | ₩9,338 | ₩10,779 | +12.22% | 1.9만 |
|---|
| 2026.02.19 | ₩8,671 | ₩9,532 | ₩8,671 | ₩9,325 | +7.54% | 3.7천 |
|---|
| 2026.02.18 | ₩8,992 | ₩9,872 | ₩8,711 | ₩9,032 | +0.45% | 1만 |
|---|
| 2026.02.17 | ₩8,325 | ₩9,605 | ₩7,831 | ₩9,192 | +10.42% | 1.3만 |
|---|
| 2026.02.13 | ₩7,818 | ₩8,538 | ₩7,818 | ₩8,058 | +3.07% | 6.4천 |
|---|
| 2026.02.12 | ₩8,205 | ₩8,538 | ₩7,671 | ₩7,671 | -6.50% | 1.4만 |
|---|
| 2026.02.11 | ₩8,618 | ₩8,925 | ₩7,804 | ₩8,325 | -3.41% | 9.8천 |
|---|
| 2026.02.10 | ₩8,686 | ₩9,365 | ₩7,951 | ₩8,645 | -0.48% | 4.2만 |
|---|
| 2026.02.09 | ₩7,684 | ₩8,885 | ₩7,271 | ₩8,084 | +5.21% | 2.4만 |
|---|
| 2026.02.06 | ₩7,151 | ₩8,658 | ₩7,151 | ₩7,551 | +5.60% | 4.6천 |
|---|
| 2026.02.05 | ₩7,951 | ₩8,538 | ₩7,404 | ₩7,646 | -3.84% | 1.4만 |
|---|
| 2026.02.04 | ₩7,217 | ₩7,964 | ₩7,004 | ₩7,344 | +1.76% | 2.6만 |
|---|
| 2026.02.03 | ₩8,035 | ₩8,035 | ₩6,404 | ₩6,670 | -16.98% | 3만 |
|---|
| 2026.02.02 | ₩8,765 | ₩8,925 | ₩8,605 | ₩8,658 | -1.22% | 5.2천 |
|---|
| 2026.01.30 | ₩9,338 | ₩9,338 | ₩9,018 | ₩9,018 | -3.43% | 1.2천 |
|---|
| 2026.01.29 | ₩9,992 | ₩9,992 | ₩9,405 | ₩9,672 | -3.20% | 1.3만 |
|---|
| 2026.01.28 | ₩10,179 | ₩10,179 | ₩10,072 | ₩10,072 | -1.05% | 600 |
|---|
| 2026.01.27 | ₩10,272 | ₩10,312 | ₩9,885 | ₩9,885 | -3.77% | 3천 |
|---|
| 2026.01.26 | ₩10,659 | ₩11,264 | ₩9,872 | ₩10,087 | -5.37% | 3.8천 |
|---|
| 2026.01.23 | ₩10,939 | ₩10,939 | ₩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 | ₩11,147 | ₩9,605 | ₩10,659 | +2.44% | 2.8천 |
|---|
| 2026.01.20 | ₩10,686 | ₩10,686 | ₩9,405 | ₩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 | ₩10,352 | ₩10,758 | +3.38% | 6.4천 |
|---|
| 2026.01.14 | ₩10,272 | ₩10,272 | ₩10,139 | ₩10,139 | -1.30% | 2.7천 |
|---|
| 2026.01.13 | ₩10,406 | ₩10,486 | ₩10,208 | ₩10,272 | -1.28% | 1.3만 |
|---|
| 2026.01.12 | ₩10,673 | ₩10,739 | ₩10,259 | ₩10,366 | -2.88% | 5.2천 |
|---|
| 2026.01.09 | ₩10,673 | ₩11,260 | ₩10,486 | ₩10,486 | -1.75% | 9.1천 |
|---|
| 2026.01.08 | ₩11,776 | ₩11,776 | ₩10,494 | ₩10,673 | -9.37% | 2.4만 |
|---|
| 2026.01.07 | ₩12,260 | ₩12,514 | ₩10,633 | ₩11,807 | -3.70% | 2.1만 |
|---|
| 2026.01.06 | ₩13,087 | ₩14,248 | ₩12,020 | ₩12,180 | -6.93% | 4.7천 |
|---|
| 2026.01.05 | ₩13,274 | ₩13,547 | ₩12,040 | ₩12,526 | -5.64% | 1.3만 |
|---|
| 2026.01.02 | ₩13,141 | ₩13,434 | ₩13,007 | ₩13,318 | +1.35% | 4.8천 |
|---|
| 2025.12.31 | ₩13,474 | ₩13,474 | ₩13,474 | ₩13,474 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩13,981 | ₩13,981 | ₩13,421 | ₩13,474 | -3.63% | 1.2천 |
|---|
| 2025.12.29 | ₩14,942 | ₩14,942 | ₩12,273 | ₩14,697 | -1.63% | 1.7만 |
|---|
| 2025.12.26 | ₩15,075 | ₩15,342 | ₩14,715 | ₩14,942 | -0.88% | 1.8만 |
|---|
| 2025.12.24 | ₩15,275 | ₩15,275 | ₩14,942 | ₩14,942 | -2.18% | 2.2천 |
|---|
| 2025.12.23 | ₩15,382 | ₩15,382 | ₩14,835 | ₩14,835 | -3.56% | 4.4천 |
|---|
| 2025.12.22 | ₩15,222 | ₩15,449 | ₩15,208 | ₩15,449 | +1.49% | 4.4천 |
|---|
| 2025.12.19 | ₩14,768 | ₩15,402 | ₩14,748 | ₩15,128 | +2.44% | 1.2만 |
|---|
| 2025.12.18 | ₩14,768 | ₩15,080 | ₩14,715 | ₩14,715 | -0.36% | 6.1천 |
|---|
| 2025.12.17 | ₩15,342 | ₩15,342 | ₩14,748 | ₩14,868 | -3.09% | 6.9천 |
|---|
| 2025.12.16 | ₩15,302 | ₩15,603 | ₩15,035 | ₩15,062 | -1.57% | 1.5만 |
|---|
| 2025.12.15 | ₩15,275 | ₩15,955 | ₩15,222 | ₩15,315 | +0.26% | 1만 |
|---|
| 2025.12.12 | ₩15,955 | ₩16,276 | ₩15,435 | ₩15,609 | -2.17% | 2.5만 |
|---|
| 2025.12.11 | ₩13,768 | ₩15,822 | ₩13,741 | ₩15,569 | +13.08% | 4.6만 |
|---|
| 2025.12.10 | ₩13,474 | ₩13,968 | ₩13,474 | ₩13,968 | +3.66% | 7.3천 |
|---|
| 2025.12.09 | ₩13,608 | ₩13,808 | ₩13,382 | ₩13,441 | -1.23% | 1.7만 |
|---|
| 2025.12.08 | ₩13,074 | ₩13,821 | ₩13,061 | ₩13,207 | +1.02% | 1.8만 |
|---|
| 2025.12.05 | ₩12,940 | ₩13,167 | ₩11,406 | ₩13,074 | +1.03% | 1.5만 |
|---|
| 2025.12.04 | ₩12,474 | ₩13,287 | ₩12,474 | ₩13,007 | +4.28% | 1.2만 |
|---|
| 2025.12.03 | ₩12,540 | ₩13,274 | ₩12,407 | ₩12,460 | -0.64% | 9.5천 |
|---|
| 2025.12.02 | ₩13,661 | ₩13,661 | ₩12,140 | ₩12,140 | -11.13% | 2.7만 |
|---|
| 2025.12.01 | ₩14,128 | ₩14,128 | ₩13,728 | ₩13,954 | -1.23% | 1.3만 |
|---|
| 2025.11.28 | ₩13,608 | ₩14,152 | ₩13,608 | ₩14,152 | +4.00% | 1.5천 |
|---|
| 2025.11.26 | ₩14,381 | ₩14,635 | ₩13,341 | ₩14,248 | -0.93% | 2.2만 |
|---|
| 2025.11.25 | ₩14,008 | ₩14,593 | ₩14,008 | ₩14,581 | +4.10% | 2.4만 |
|---|
| 2025.11.24 | ₩12,394 | ₩13,994 | ₩12,320 | ₩13,994 | +12.92% | 3.8만 |
|---|
| 2025.11.21 | ₩11,633 | ₩12,313 | ₩11,633 | ₩12,313 | +5.85% | 2.6만 |
|---|
| 2025.11.20 | ₩11,620 | ₩11,967 | ₩11,340 | ₩11,807 | +1.61% | 3만 |
|---|
| 2025.11.19 | ₩11,446 | ₩12,260 | ₩11,446 | ₩11,606 | +1.40% | 1.4만 |
|---|
| 2025.11.18 | ₩12,020 | ₩12,407 | ₩11,620 | ₩11,620 | -3.33% | 2만 |
|---|
| 2025.11.17 | ₩11,433 | ₩12,431 | ₩11,340 | ₩12,273 | +7.35% | 2.2만 |
|---|
| 2025.11.14 | ₩12,313 | ₩12,313 | ₩11,139 | ₩11,500 | -6.61% | 2.9만 |
|---|
| 2025.11.13 | ₩13,874 | ₩14,181 | ₩12,474 | ₩12,700 | -8.46% | 3.6만 |
|---|
| 2025.11.12 | ₩13,874 | ₩14,168 | ₩13,367 | ₩14,168 | +2.12% | 3.7만 |
|---|
| 2025.11.11 | ₩13,474 | ₩14,008 | ₩12,700 | ₩14,008 | +3.96% | 2.8만 |
|---|
| 2025.11.10 | ₩13,608 | ₩13,714 | ₩13,207 | ₩13,501 | -0.78% | 2.5만 |
|---|
| 2025.11.07 | ₩13,034 | ₩13,434 | ₩12,714 | ₩13,434 | +3.07% | 3.6만 |
|---|
| 2025.11.06 | ₩12,167 | ₩13,367 | ₩12,167 | ₩12,834 | +5.48% | 5.3만 |
|---|
| 2025.11.05 | ₩9,819 | ₩11,920 | ₩9,819 | ₩11,673 | +18.89% | 4.8만 |
|---|
| 2025.11.04 | ₩8,471 | ₩10,139 | ₩8,471 | ₩9,885 | +16.69% | 8.3만 |
|---|
| 2025.11.03 | ₩8,471 | ₩8,792 | ₩8,178 | ₩8,558 | +1.02% | 3.9만 |
|---|
| 2025.10.31 | ₩8,591 | ₩9,058 | ₩8,111 | ₩8,471 | -1.40% | 5.9만 |
|---|
| 2025.10.30 | ₩8,034 | ₩8,111 | ₩8,031 | ₩8,098 | +0.80% | 5.2천 |
|---|
| 2025.10.29 | ₩8,178 | ₩8,271 | ₩7,824 | ₩8,031 | -1.79% | 1.1만 |
|---|
| 2025.10.28 | ₩8,044 | ₩8,138 | ₩7,638 | ₩8,004 | -0.50% | 3.2천 |
|---|
| 2025.10.27 | ₩8,165 | ₩8,311 | ₩7,764 | ₩8,064 | -1.23% | 1.4만 |
|---|
| 2025.10.24 | ₩8,191 | ₩8,191 | ₩7,951 | ₩8,098 | -1.14% | 1.8만 |
|---|
| 2025.10.23 | ₩8,498 | ₩8,525 | ₩7,935 | ₩8,151 | -4.08% | 9.9천 |
|---|
| 2025.10.22 | ₩7,898 | ₩8,138 | ₩7,578 | ₩8,024 | +1.60% | 3.9만 |
|---|
| 2025.10.21 | ₩6,537 | ₩8,538 | ₩6,537 | ₩8,138 | +24.49% | 8.2만 |
|---|
| 2025.10.20 | ₩7,297 | ₩7,404 | ₩7,204 | ₩7,324 | +0.37% | 5.6만 |
|---|
| 2025.10.17 | ₩7,604 | ₩7,924 | ₩7,177 | ₩7,324 | -3.68% | 9.9천 |
|---|
| 2025.10.16 | ₩7,204 | ₩7,524 | ₩7,111 | ₩7,404 | +2.78% | 6.7만 |
|---|
| 2025.10.15 | ₩7,417 | ₩7,723 | ₩7,351 | ₩7,351 | -0.90% | 2.4만 |
|---|
| 2025.10.14 | ₩7,044 | ₩7,377 | ₩7,044 | ₩7,351 | +4.36% | 3.3만 |
|---|
| 2025.10.13 | ₩6,924 | ₩7,411 | ₩6,790 | ₩7,311 | +5.59% | 1.4만 |
|---|
| 2025.10.10 | ₩7,273 | ₩7,297 | ₩6,697 | ₩6,938 | -4.60% | 10.7만 |
|---|