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 | ₩3,832 | ₩4,219 | ₩3,177 | ₩3,925 | +2.44% | 54.7만 |
| 2026.10.08 | ₩4,179 | ₩4,339 | ₩3,605 | ₩4,005 | -4.15% | 18만 |
| 2026.10.07 | ₩5,314 | ₩5,514 | ₩3,605 | ₩4,165 | -21.61% | 49만 |
| 2026.10.06 | ₩6,101 | ₩6,378 | ₩5,153 | ₩5,240 | -14.11% | 100.1만 |
| 2026.10.05 | ₩6,422 | ₩6,514 | ₩5,727 | ₩5,874 | -8.52% | 1.6만 |
| 2026.10.02 | ₩6,569 | ₩6,876 | ₩6,328 | ₩6,355 | -3.25% | 7.8천 |
| 2026.10.01 | ₩7,183 | ₩7,196 | ₩5,914 | ₩6,502 | -9.48% | 59.6만 |
| 2026.09.30 | ₩7,189 | ₩7,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,315 |
| +1.75% |
| 5.3천 |
| 2026.09.29 | ₩7,436 | ₩7,476 | ₩6,689 | ₩6,942 | -6.64% | 2.2만 |
|---|
| 2026.09.28 | ₩7,330 | ₩8,277 | ₩7,330 | ₩7,663 | +4.55% | 7.6만 |
|---|
| 2026.09.25 | ₩7,743 | ₩8,151 | ₩7,076 | ₩7,089 | -8.45% | 5.9만 |
|---|
| 2026.09.24 | ₩8,438 | ₩8,611 | ₩7,677 | ₩7,957 | -5.70% | 6만 |
|---|
| 2026.09.23 | ₩8,117 | ₩8,678 | ₩7,663 | ₩7,877 | -2.96% | 1.5만 |
|---|
| 2026.09.22 | ₩8,277 | ₩8,444 | ₩7,837 | ₩8,164 | -1.37% | 2.2만 |
|---|
| 2026.09.21 | ₩7,957 | ₩8,678 | ₩7,670 | ₩8,264 | +3.86% | 6.7만 |
|---|
| 2026.09.18 | ₩5,727 | ₩7,970 | ₩5,607 | ₩7,810 | +36.36% | 14.6만 |
|---|
| 2026.09.17 | ₩5,501 | ₩5,995 | ₩5,474 | ₩5,621 | +2.18% | 6.3만 |
|---|
| 2026.09.16 | ₩5,007 | ₩5,954 | ₩4,953 | ₩5,420 | +8.27% | 16.7만 |
|---|
| 2026.09.15 | ₩5,207 | ₩5,487 | ₩4,966 | ₩4,966 | -4.62% | 3.2천 |
|---|
| 2026.09.14 | ₩5,394 | ₩5,434 | ₩5,207 | ₩5,274 | -2.23% | 7.3천 |
|---|
| 2026.09.11 | ₩5,394 | ₩5,407 | ₩5,394 | ₩5,407 | +0.25% | 2.9천 |
|---|
| 2026.09.10 | ₩5,527 | ₩5,621 | ₩5,420 | ₩5,434 | -1.69% | 3.5만 |
|---|
| 2026.09.09 | ₩5,741 | ₩5,888 | ₩5,514 | ₩5,554 | -3.26% | 4.7만 |
|---|
| 2026.09.08 | ₩5,674 | ₩5,834 | ₩5,607 | ₩5,674 | 0.00% | 6.6천 |
|---|
| 2026.09.04 | ₩5,594 | ₩6,008 | ₩5,594 | ₩5,647 | +0.95% | 3.3만 |
|---|
| 2026.09.03 | ₩5,821 | ₩5,821 | ₩5,476 | ₩5,768 | -0.92% | 2.8만 |
|---|
| 2026.09.02 | ₩5,687 | ₩5,888 | ₩5,460 | ₩5,634 | -0.94% | 8.6만 |
|---|
| 2026.09.01 | ₩5,714 | ₩5,754 | ₩5,420 | ₩5,647 | -1.17% | 3만 |
|---|
| 2026.08.31 | ₩5,607 | ₩5,968 | ₩5,460 | ₩5,654 | +0.83% | 12.9만 |
|---|
| 2026.08.28 | ₩5,874 | ₩5,874 | ₩5,554 | ₩5,554 | -5.45% | 4.5천 |
|---|
| 2026.08.27 | ₩6,008 | ₩6,048 | ₩5,768 | ₩5,768 | -4.00% | 36.2만 |
|---|
| 2026.08.26 | ₩6,075 | ₩6,248 | ₩5,594 | ₩6,209 | +2.22% | 2.4만 |
|---|
| 2026.08.25 | ₩6,075 | ₩6,649 | ₩6,021 | ₩6,035 | -0.66% | 10.1만 |
|---|
| 2026.08.24 | ₩6,075 | ₩6,195 | ₩6,075 | ₩6,075 | 0.00% | 4.7천 |
|---|
| 2026.08.21 | ₩6,395 | ₩6,635 | ₩6,141 | ₩6,181 | -3.34% | 1.1만 |
|---|
| 2026.08.20 | ₩6,395 | ₩6,675 | ₩6,221 | ₩6,221 | -2.71% | 2.2만 |
|---|
| 2026.08.19 | ₩6,195 | ₩6,942 | ₩6,195 | ₩6,342 | +2.37% | 3.8만 |
|---|
| 2026.08.18 | ₩6,555 | ₩6,662 | ₩6,208 | ₩6,368 | -2.85% | 3.3만 |
|---|
| 2026.08.17 | ₩6,715 | ₩6,782 | ₩6,008 | ₩6,502 | -3.18% | 9.3만 |
|---|
| 2026.08.14 | ₩7,089 | ₩7,183 | ₩6,088 | ₩6,555 | -7.53% | 5.7만 |
|---|
| 2026.08.13 | ₩6,595 | ₩7,410 | ₩6,555 | ₩6,942 | +5.26% | 7.8만 |
|---|
| 2026.08.12 | ₩6,181 | ₩6,889 | ₩6,181 | ₩6,689 | +8.21% | 8.6만 |
|---|
| 2026.08.11 | ₩6,662 | ₩6,809 | ₩5,874 | ₩6,355 | -4.61% | 2만 |
|---|
| 2026.08.10 | ₩7,023 | ₩7,904 | ₩6,769 | ₩7,076 | +0.76% | 1.1만 |
|---|
| 2026.08.07 | ₩7,143 | ₩7,597 | ₩6,956 | ₩7,009 | -1.87% | 2.3만 |
|---|
| 2026.08.06 | ₩7,129 | ₩7,824 | ₩7,129 | ₩7,410 | +3.93% | 8.8천 |
|---|
| 2026.08.05 | ₩7,623 | ₩7,730 | ₩7,276 | ₩7,370 | -3.33% | 6.6천 |
|---|
| 2026.08.04 | ₩6,902 | ₩8,010 | ₩6,902 | ₩7,450 | +7.93% | 3.1만 |
|---|
| 2026.08.03 | ₩7,503 | ₩7,957 | ₩6,502 | ₩7,023 | -6.41% | 2.5만 |
|---|
| 2026.07.31 | ₩8,451 | ₩9,346 | ₩7,156 | ₩7,450 | -11.85% | 4.5만 |
|---|
| 2026.07.30 | ₩7,984 | ₩9,346 | ₩7,209 | ₩8,298 | +3.93% | 3.2만 |
|---|
| 2026.07.29 | ₩7,076 | ₩8,865 | ₩6,662 | ₩8,611 | +21.70% | 4.3만 |
|---|
| 2026.07.28 | ₩6,809 | ₩7,490 | ₩6,662 | ₩7,490 | +10.00% | 1.3만 |
|---|
| 2026.07.27 | ₩7,169 | ₩7,543 | ₩6,729 | ₩6,756 | -5.77% | 3.4만 |
|---|
| 2026.07.24 | ₩7,049 | ₩7,797 | ₩7,049 | ₩7,303 | +3.60% | 1.1만 |
|---|
| 2026.07.23 | ₩6,662 | ₩7,396 | ₩6,609 | ₩6,956 | +4.41% | 3.2만 |
|---|
| 2026.07.22 | ₩6,729 | ₩7,476 | ₩6,615 | ₩6,942 | +3.17% | 1.6만 |
|---|
| 2026.07.21 | ₩7,263 | ₩7,543 | ₩6,248 | ₩6,769 | -6.80% | 14.4만 |
|---|
| 2026.07.20 | ₩6,836 | ₩7,730 | ₩6,468 | ₩7,169 | +4.88% | 3.2만 |
|---|
| 2026.07.17 | ₩6,075 | ₩7,530 | ₩6,075 | ₩6,622 | +9.01% | 3.9만 |
|---|
| 2026.07.16 | ₩6,809 | ₩7,343 | ₩5,621 | ₩6,008 | -11.76% | 3.8만 |
|---|
| 2026.07.15 | ₩6,662 | ₩7,063 | ₩5,981 | ₩6,555 | -1.60% | 1.5만 |
|---|
| 2026.07.14 | ₩7,837 | ₩8,346 | ₩6,088 | ₩6,542 | -16.52% | 15.9만 |
|---|
| 2026.07.13 | ₩8,892 | ₩9,012 | ₩7,036 | ₩7,784 | -12.46% | 2.6만 |
|---|
| 2026.07.10 | ₩9,132 | ₩9,546 | ₩8,318 | ₩8,691 | -4.82% | 3.2만 |
|---|
| 2026.07.09 | ₩9,215 | ₩9,759 | ₩9,215 | ₩9,586 | +4.03% | 1.9만 |
|---|
| 2026.07.08 | ₩10,287 | ₩10,287 | ₩9,159 | ₩9,159 | -10.97% | 3.3만 |
|---|
| 2026.07.07 | ₩11,215 | ₩11,215 | ₩10,133 | ₩10,133 | -9.64% | 9.7천 |
|---|
| 2026.07.06 | ₩11,375 | ₩11,655 | ₩10,981 | ₩11,054 | -2.82% | 4.9천 |
|---|
| 2026.07.02 | ₩12,643 | ₩12,643 | ₩11,362 | ₩11,428 | -9.61% | 1.9만 |
|---|
| 2026.07.01 | ₩11,615 | ₩12,924 | ₩11,468 | ₩12,096 | +4.14% | 5.4만 |
|---|
| 2026.06.30 | ₩11,362 | ₩12,256 | ₩11,328 | ₩11,902 | +4.76% | 2만 |
|---|
| 2026.06.29 | ₩12,563 | ₩13,471 | ₩11,228 | ₩11,482 | -8.61% | 5.8만 |
|---|
| 2026.06.26 | ₩12,536 | ₩13,818 | ₩12,284 | ₩13,030 | +3.94% | 1.1만 |
|---|
| 2026.06.25 | ₩13,030 | ₩13,337 | ₩12,296 | ₩12,296 | -5.64% | 2.2만 |
|---|
| 2026.06.24 | ₩12,817 | ₩13,331 | ₩12,536 | ₩12,870 | +0.42% | 5.5만 |
|---|
| 2026.06.23 | ₩13,885 | ₩13,885 | ₩12,617 | ₩12,617 | -9.13% | 8만 |
|---|
| 2026.06.22 | ₩13,257 | ₩13,952 | ₩12,870 | ₩13,431 | +1.31% | 13만 |
|---|
| 2026.06.18 | ₩12,149 | ₩13,658 | ₩12,149 | ₩13,524 | +11.32% | 3.4만 |
|---|
| 2026.06.17 | ₩12,884 | ₩13,498 | ₩12,697 | ₩13,124 | +1.87% | 9.4만 |
|---|
| 2026.06.16 | ₩10,881 | ₩13,484 | ₩10,868 | ₩12,884 | +18.40% | 16.4만 |
|---|
| 2026.06.15 | ₩11,749 | ₩12,243 | ₩10,227 | ₩10,721 | -8.75% | 29만 |
|---|
| 2026.06.12 | ₩12,029 | ₩12,082 | ₩11,715 | ₩11,856 | -1.44% | 10.9만 |
|---|
| 2026.06.11 | ₩11,842 | ₩13,030 | ₩11,615 | ₩11,949 | +0.90% | 24.3만 |
|---|
| 2026.06.10 | ₩11,148 | ₩12,839 | ₩11,068 | ₩11,735 | +5.27% | 19.8만 |
|---|
| 2026.06.09 | ₩11,402 | ₩11,402 | ₩10,901 | ₩11,161 | -2.11% | 19.1만 |
|---|
| 2026.06.08 | ₩11,271 | ₩11,691 | ₩11,014 | ₩11,014 | -2.27% | 1.5만 |
|---|
| 2026.06.05 | ₩11,081 | ₩11,735 | ₩11,081 | ₩11,081 | 0.00% | 7.6만 |
|---|
| 2026.06.04 | ₩12,016 | ₩12,016 | ₩11,014 | ₩11,081 | -7.78% | 4.8만 |
|---|
| 2026.06.03 | ₩11,215 | ₩11,442 | ₩11,215 | ₩11,375 | +1.43% | 1.5만 |
|---|
| 2026.06.02 | ₩12,016 | ₩12,216 | ₩11,615 | ₩11,669 | -2.89% | 23만 |
|---|
| 2026.06.01 | ₩11,321 | ₩11,882 | ₩11,321 | ₩11,482 | +1.42% | 8.1천 |
|---|
| 2026.05.29 | ₩12,016 | ₩12,016 | ₩11,141 | ₩11,295 | -6.00% | 11.2만 |
|---|
| 2026.05.28 | ₩12,550 | ₩12,550 | ₩11,762 | ₩12,229 | -2.55% | 8.5만 |
|---|
| 2026.05.27 | ₩12,817 | ₩13,137 | ₩12,283 | ₩12,416 | -3.13% | 20.6만 |
|---|
| 2026.05.26 | ₩12,964 | ₩13,351 | ₩12,957 | ₩13,004 | +0.31% | 1.1만 |
|---|
| 2026.05.22 | ₩15,086 | ₩15,273 | ₩12,630 | ₩12,630 | -16.28% | 8.8만 |
|---|
| 2026.05.21 | ₩15,474 | ₩16,108 | ₩15,073 | ₩15,073 | -2.59% | 2.5만 |
|---|
| 2026.05.20 | ₩15,781 | ₩16,288 | ₩15,367 | ₩15,554 | -1.44% | 2.6만 |
|---|
| 2026.05.19 | ₩14,299 | ₩15,574 | ₩14,299 | ₩15,554 | +8.78% | 1.2만 |
|---|
| 2026.05.18 | ₩13,171 | ₩15,594 | ₩13,084 | ₩14,479 | +9.93% | 7.1만 |
|---|
| 2026.05.15 | ₩12,349 | ₩13,104 | ₩12,189 | ₩13,070 | +5.84% | 12.5만 |
|---|
| 2026.05.14 | ₩13,204 | ₩13,257 | ₩12,002 | ₩12,430 | -5.86% | 40.1만 |
|---|
| 2026.05.13 | ₩12,964 | ₩13,084 | ₩12,837 | ₩12,910 | -0.41% | 5.5만 |
|---|
| 2026.05.12 | ₩13,084 | ₩13,264 | ₩12,750 | ₩12,750 | -2.55% | 1.5만 |
|---|
| 2026.05.11 | ₩12,657 | ₩13,337 | ₩12,657 | ₩13,030 | +2.95% | 4.2천 |
|---|
| 2026.05.08 | ₩13,751 | ₩13,751 | ₩13,104 | ₩13,104 | -4.71% | 1만 |
|---|
| 2026.05.07 | ₩13,471 | ₩13,825 | ₩13,191 | ₩13,564 | +0.69% | 5.4천 |
|---|
| 2026.05.06 | ₩13,297 | ₩14,085 | ₩13,164 | ₩13,658 | +2.71% | 8.8만 |
|---|
| 2026.05.05 | ₩13,110 | ₩13,618 | ₩13,084 | ₩13,616 | +3.86% | 1.9만 |
|---|
| 2026.05.04 | ₩13,124 | ₩13,225 | ₩12,950 | ₩12,950 | -1.32% | 1.4만 |
|---|
| 2026.05.01 | ₩13,231 | ₩13,337 | ₩12,924 | ₩13,337 | +0.81% | 7.2천 |
|---|
| 2026.04.30 | ₩13,551 | ₩13,651 | ₩13,084 | ₩13,124 | -3.15% | 5.8천 |
|---|
| 2026.04.29 | ₩12,697 | ₩13,685 | ₩12,697 | ₩13,524 | +6.52% | 1.2만 |
|---|
| 2026.04.28 | ₩12,817 | ₩13,084 | ₩12,516 | ₩12,977 | +1.25% | 2.2만 |
|---|
| 2026.04.27 | ₩12,937 | ₩13,151 | ₩12,817 | ₩12,817 | -0.93% | 1.5만 |
|---|
| 2026.04.24 | ₩13,097 | ₩13,351 | ₩12,897 | ₩12,897 | -1.53% | 8.4천 |
|---|
| 2026.04.23 | ₩13,484 | ₩13,551 | ₩12,964 | ₩13,097 | -2.87% | 2.6만 |
|---|
| 2026.04.22 | ₩13,458 | ₩13,598 | ₩12,683 | ₩13,164 | -2.18% | 3.6만 |
|---|
| 2026.04.21 | ₩14,399 | ₩14,399 | ₩13,084 | ₩13,217 | -8.21% | 5.2만 |
|---|
| 2026.04.20 | ₩14,072 | ₩14,072 | ₩13,751 | ₩13,805 | -1.90% | 3.1만 |
|---|
| 2026.04.17 | ₩14,419 | ₩14,486 | ₩14,018 | ₩14,072 | -2.41% | 4.2만 |
|---|
| 2026.04.16 | ₩14,419 | ₩14,486 | ₩13,645 | ₩14,045 | -2.59% | 7.5만 |
|---|
| 2026.04.15 | ₩13,511 | ₩14,152 | ₩13,511 | ₩13,645 | +0.99% | 3.8만 |
|---|
| 2026.04.14 | ₩13,765 | ₩14,566 | ₩13,765 | ₩13,778 | +0.10% | 5만 |
|---|
| 2026.04.13 | ₩14,339 | ₩14,446 | ₩13,551 | ₩13,751 | -4.10% | 4.3만 |
|---|
| 2026.04.10 | ₩14,419 | ₩14,455 | ₩14,005 | ₩14,179 | -1.67% | 8.2천 |
|---|
| 2026.04.09 | ₩14,005 | ₩14,419 | ₩12,817 | ₩14,085 | +0.57% | 5.9만 |
|---|
| 2026.04.08 | ₩13,351 | ₩14,587 | ₩13,297 | ₩13,765 | +3.10% | 6.7만 |
|---|
| 2026.04.07 | ₩12,783 | ₩13,578 | ₩12,443 | ₩13,097 | +2.45% | 6.4만 |
|---|
| 2026.04.06 | ₩12,817 | ₩13,686 | ₩12,817 | ₩12,950 | +1.04% | 7.1만 |
|---|
| 2026.04.02 | ₩13,351 | ₩14,018 | ₩12,523 | ₩12,803 | -4.10% | 5.7만 |
|---|
| 2026.04.01 | ₩11,689 | ₩13,938 | ₩11,415 | ₩12,850 | +9.94% | 8.3만 |
|---|
| 2026.03.31 | ₩9,933 | ₩12,523 | ₩9,933 | ₩11,415 | +14.92% | 5.5만 |
|---|
| 2026.03.30 | ₩9,706 | ₩10,480 | ₩9,679 | ₩10,026 | +3.30% | 1.5만 |
|---|
| 2026.03.27 | ₩9,145 | ₩10,821 | ₩8,985 | ₩9,426 | +3.07% | 3.9만 |
|---|
| 2026.03.26 | ₩8,545 | ₩9,773 | ₩8,545 | ₩9,346 | +9.37% | 1.6만 |
|---|
| 2026.03.25 | ₩8,611 | ₩9,172 | ₩8,491 | ₩8,745 | +1.55% | 2.8만 |
|---|
| 2026.03.24 | ₩8,665 | ₩8,985 | ₩8,411 | ₩8,478 | -2.16% | 3.3만 |
|---|
| 2026.03.23 | ₩8,679 | ₩9,346 | ₩8,051 | ₩8,678 | -0.02% | 4.4만 |
|---|
| 2026.03.20 | ₩8,678 | ₩9,546 | ₩8,010 | ₩8,010 | -7.69% | 2.3만 |
|---|
| 2026.03.19 | ₩8,531 | ₩9,276 | ₩8,531 | ₩8,878 | +4.07% | 1.1만 |
|---|
| 2026.03.18 | ₩9,012 | ₩9,412 | ₩8,478 | ₩9,079 | +0.74% | 1.4만 |
|---|
| 2026.03.17 | ₩8,678 | ₩9,279 | ₩8,291 | ₩8,291 | -4.46% | 5.4천 |
|---|
| 2026.03.16 | ₩8,344 | ₩9,319 | ₩8,010 | ₩8,344 | 0.00% | 8.2천 |
|---|
| 2026.03.13 | ₩9,185 | ₩9,185 | ₩8,318 | ₩8,318 | -9.45% | 2.8천 |
|---|
| 2026.03.12 | ₩9,653 | ₩10,160 | ₩8,812 | ₩9,252 | -4.15% | 7.2천 |
|---|
| 2026.03.11 | ₩10,013 | ₩10,013 | ₩8,852 | ₩9,346 | -6.67% | 1.3만 |
|---|
| 2026.03.10 | ₩9,212 | ₩10,347 | ₩9,212 | ₩9,613 | +4.35% | 1.5만 |
|---|
| 2026.03.09 | ₩9,799 | ₩10,013 | ₩8,998 | ₩9,759 | -0.41% | 1.2만 |
|---|
| 2026.03.06 | ₩10,120 | ₩10,120 | ₩9,372 | ₩9,733 | -3.83% | 1.8천 |
|---|
| 2026.03.05 | ₩7,837 | ₩9,119 | ₩7,837 | ₩9,105 | +16.18% | 2.7천 |
|---|
| 2026.03.04 | ₩8,878 | ₩9,199 | ₩8,878 | ₩9,199 | +3.61% | 1만 |
|---|
| 2026.03.03 | ₩8,678 | ₩9,132 | ₩8,678 | ₩9,132 | +5.23% | 5.9천 |
|---|
| 2026.03.02 | ₩9,759 | ₩9,759 | ₩9,159 | ₩9,159 | -6.16% | 6.3천 |
|---|
| 2026.02.27 | ₩9,933 | ₩9,946 | ₩9,399 | ₩9,766 | -1.68% | 2.7천 |
|---|
| 2026.02.26 | ₩10,280 | ₩10,280 | ₩10,280 | ₩10,280 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩10,894 | ₩11,335 | ₩10,280 | ₩10,280 | -5.64% | 7.2천 |
|---|
| 2026.02.24 | ₩11,348 | ₩12,049 | ₩10,414 | ₩10,494 | -7.53% | 2.9만 |
|---|
| 2026.02.23 | ₩10,534 | ₩12,283 | ₩10,480 | ₩11,562 | +9.76% | 1.7만 |
|---|
| 2026.02.20 | ₩9,613 | ₩10,787 | ₩9,346 | ₩10,787 | +12.22% | 1.9만 |
|---|
| 2026.02.19 | ₩8,678 | ₩9,539 | ₩8,678 | ₩9,332 | +7.54% | 3.7천 |
|---|
| 2026.02.18 | ₩8,998 | ₩9,880 | ₩8,718 | ₩9,038 | +0.45% | 1만 |
|---|
| 2026.02.17 | ₩8,331 | ₩9,613 | ₩7,837 | ₩9,199 | +10.42% | 1.3만 |
|---|
| 2026.02.13 | ₩7,824 | ₩8,545 | ₩7,824 | ₩8,064 | +3.07% | 6.4천 |
|---|
| 2026.02.12 | ₩8,211 | ₩8,545 | ₩7,677 | ₩7,677 | -6.50% | 1.4만 |
|---|
| 2026.02.11 | ₩8,625 | ₩8,932 | ₩7,810 | ₩8,331 | -3.41% | 9.8천 |
|---|
| 2026.02.10 | ₩8,693 | ₩9,372 | ₩7,957 | ₩8,651 | -0.48% | 4.2만 |
|---|
| 2026.02.09 | ₩7,690 | ₩8,892 | ₩7,276 | ₩8,091 | +5.21% | 2.4만 |
|---|
| 2026.02.06 | ₩7,156 | ₩8,665 | ₩7,156 | ₩7,557 | +5.60% | 4.6천 |
|---|
| 2026.02.05 | ₩7,957 | ₩8,545 | ₩7,410 | ₩7,651 | -3.84% | 1.4만 |
|---|
| 2026.02.04 | ₩7,223 | ₩7,970 | ₩7,009 | ₩7,350 | +1.76% | 2.6만 |
|---|
| 2026.02.03 | ₩8,041 | ₩8,041 | ₩6,408 | ₩6,675 | -16.98% | 3만 |
|---|
| 2026.02.02 | ₩8,771 | ₩8,932 | ₩8,611 | ₩8,665 | -1.22% | 5.2천 |
|---|
| 2026.01.30 | ₩9,346 | ₩9,346 | ₩9,025 | ₩9,025 | -3.43% | 1.2천 |
|---|
| 2026.01.29 | ₩10,000 | ₩10,000 | ₩9,412 | ₩9,679 | -3.20% | 1.3만 |
|---|
| 2026.01.28 | ₩10,187 | ₩10,187 | ₩10,080 | ₩10,080 | -1.05% | 600 |
|---|
| 2026.01.27 | ₩10,280 | ₩10,320 | ₩9,893 | ₩9,893 | -3.77% | 3천 |
|---|
| 2026.01.26 | ₩10,667 | ₩11,272 | ₩9,880 | ₩10,095 | -5.37% | 3.8천 |
|---|
| 2026.01.23 | ₩10,948 | ₩10,948 | ₩9,746 | ₩9,746 | -10.98% | 1.1천 |
|---|
| 2026.01.22 | ₩10,614 | ₩10,614 | ₩10,414 | ₩10,414 | -1.89% | 1.2천 |
|---|
| 2026.01.21 | ₩10,414 | ₩11,156 | ₩9,613 | ₩10,667 | +2.44% | 2.8천 |
|---|
| 2026.01.20 | ₩10,694 | ₩10,694 | ₩9,412 | ₩10,681 | -0.12% | 2.2만 |
|---|
| 2026.01.16 | ₩10,681 | ₩10,681 | ₩10,681 | ₩10,681 | 0.00% | 900 |
|---|
| 2026.01.15 | ₩10,414 | ₩11,165 | ₩10,360 | ₩10,766 | +3.38% | 6.4천 |
|---|
| 2026.01.14 | ₩10,280 | ₩10,280 | ₩10,147 | ₩10,147 | -1.30% | 2.7천 |
|---|
| 2026.01.13 | ₩10,414 | ₩10,494 | ₩10,216 | ₩10,280 | -1.28% | 1.3만 |
|---|
| 2026.01.12 | ₩10,681 | ₩10,747 | ₩10,267 | ₩10,374 | -2.88% | 5.2천 |
|---|
| 2026.01.09 | ₩10,681 | ₩11,268 | ₩10,494 | ₩10,494 | -1.75% | 9.1천 |
|---|
| 2026.01.08 | ₩11,785 | ₩11,785 | ₩10,502 | ₩10,681 | -9.37% | 2.4만 |
|---|
| 2026.01.07 | ₩12,269 | ₩12,523 | ₩10,641 | ₩11,815 | -3.70% | 2.1만 |
|---|
| 2026.01.06 | ₩13,097 | ₩14,259 | ₩12,029 | ₩12,189 | -6.93% | 4.7천 |
|---|
| 2026.01.05 | ₩13,284 | ₩13,558 | ₩12,049 | ₩12,535 | -5.64% | 1.3만 |
|---|
| 2026.01.02 | ₩13,151 | ₩13,444 | ₩13,017 | ₩13,328 | +1.35% | 4.8천 |
|---|
| 2025.12.31 | ₩13,484 | ₩13,484 | ₩13,484 | ₩13,484 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩13,992 | ₩13,992 | ₩13,431 | ₩13,484 | -3.63% | 1.2천 |
|---|
| 2025.12.29 | ₩14,953 | ₩14,953 | ₩12,283 | ₩14,709 | -1.63% | 1.7만 |
|---|
| 2025.12.26 | ₩15,086 | ₩15,353 | ₩14,726 | ₩14,953 | -0.88% | 1.8만 |
|---|
| 2025.12.24 | ₩15,287 | ₩15,287 | ₩14,953 | ₩14,953 | -2.18% | 2.2천 |
|---|
| 2025.12.23 | ₩15,393 | ₩15,393 | ₩14,846 | ₩14,846 | -3.56% | 4.4천 |
|---|
| 2025.12.22 | ₩15,233 | ₩15,460 | ₩15,220 | ₩15,460 | +1.49% | 4.4천 |
|---|
| 2025.12.19 | ₩14,779 | ₩15,413 | ₩14,759 | ₩15,140 | +2.44% | 1.2만 |
|---|
| 2025.12.18 | ₩14,779 | ₩15,092 | ₩14,726 | ₩14,726 | -0.36% | 6.1천 |
|---|
| 2025.12.17 | ₩15,353 | ₩15,353 | ₩14,759 | ₩14,879 | -3.09% | 6.9천 |
|---|
| 2025.12.16 | ₩15,313 | ₩15,615 | ₩15,046 | ₩15,073 | -1.57% | 1.5만 |
|---|
| 2025.12.15 | ₩15,287 | ₩15,968 | ₩15,233 | ₩15,327 | +0.26% | 1만 |
|---|
| 2025.12.12 | ₩15,968 | ₩16,288 | ₩15,447 | ₩15,620 | -2.17% | 2.5만 |
|---|
| 2025.12.11 | ₩13,778 | ₩15,834 | ₩13,751 | ₩15,580 | +13.08% | 4.6만 |
|---|
| 2025.12.10 | ₩13,484 | ₩13,978 | ₩13,484 | ₩13,978 | +3.66% | 7.3천 |
|---|
| 2025.12.09 | ₩13,618 | ₩13,818 | ₩13,392 | ₩13,451 | -1.23% | 1.7만 |
|---|
| 2025.12.08 | ₩13,084 | ₩13,831 | ₩13,070 | ₩13,217 | +1.02% | 1.8만 |
|---|
| 2025.12.05 | ₩12,950 | ₩13,177 | ₩11,415 | ₩13,084 | +1.03% | 1.5만 |
|---|
| 2025.12.04 | ₩12,483 | ₩13,297 | ₩12,483 | ₩13,017 | +4.28% | 1.2만 |
|---|
| 2025.12.03 | ₩12,550 | ₩13,284 | ₩12,416 | ₩12,470 | -0.64% | 9.5천 |
|---|
| 2025.12.02 | ₩13,671 | ₩13,671 | ₩12,149 | ₩12,149 | -11.13% | 2.7만 |
|---|
| 2025.12.01 | ₩14,138 | ₩14,138 | ₩13,738 | ₩13,965 | -1.23% | 1.3만 |
|---|
| 2025.11.28 | ₩13,618 | ₩14,163 | ₩13,618 | ₩14,163 | +4.00% | 1.5천 |
|---|
| 2025.11.26 | ₩14,392 | ₩14,646 | ₩13,351 | ₩14,259 | -0.93% | 2.2만 |
|---|
| 2025.11.25 | ₩14,018 | ₩14,604 | ₩14,018 | ₩14,592 | +4.10% | 2.4만 |
|---|
| 2025.11.24 | ₩12,403 | ₩14,005 | ₩12,329 | ₩14,005 | +12.92% | 3.8만 |
|---|
| 2025.11.21 | ₩11,642 | ₩12,323 | ₩11,642 | ₩12,323 | +5.85% | 2.6만 |
|---|
| 2025.11.20 | ₩11,629 | ₩11,976 | ₩11,348 | ₩11,815 | +1.61% | 3만 |
|---|
| 2025.11.19 | ₩11,455 | ₩12,269 | ₩11,455 | ₩11,615 | +1.40% | 1.4만 |
|---|
| 2025.11.18 | ₩12,029 | ₩12,416 | ₩11,629 | ₩11,629 | -3.33% | 2만 |
|---|
| 2025.11.17 | ₩11,442 | ₩12,440 | ₩11,348 | ₩12,283 | +7.35% | 2.2만 |
|---|
| 2025.11.14 | ₩12,323 | ₩12,323 | ₩11,148 | ₩11,508 | -6.61% | 2.9만 |
|---|
| 2025.11.13 | ₩13,885 | ₩14,192 | ₩12,483 | ₩12,710 | -8.46% | 3.6만 |
|---|
| 2025.11.12 | ₩13,885 | ₩14,179 | ₩13,378 | ₩14,179 | +2.12% | 3.7만 |
|---|
| 2025.11.11 | ₩13,484 | ₩14,018 | ₩12,710 | ₩14,018 | +3.96% | 2.8만 |
|---|
| 2025.11.10 | ₩13,618 | ₩13,725 | ₩13,217 | ₩13,511 | -0.78% | 2.5만 |
|---|
| 2025.11.07 | ₩13,044 | ₩13,444 | ₩12,723 | ₩13,444 | +3.07% | 3.6만 |
|---|
| 2025.11.06 | ₩12,176 | ₩13,378 | ₩12,176 | ₩12,843 | +5.48% | 5.3만 |
|---|
| 2025.11.05 | ₩9,826 | ₩11,929 | ₩9,826 | ₩11,682 | +18.89% | 4.8만 |
|---|
| 2025.11.04 | ₩8,478 | ₩10,147 | ₩8,478 | ₩9,893 | +16.69% | 8.3만 |
|---|
| 2025.11.03 | ₩8,478 | ₩8,798 | ₩8,184 | ₩8,565 | +1.02% | 3.9만 |
|---|
| 2025.10.31 | ₩8,598 | ₩9,065 | ₩8,117 | ₩8,478 | -1.40% | 5.9만 |
|---|
| 2025.10.30 | ₩8,040 | ₩8,117 | ₩8,037 | ₩8,104 | +0.80% | 5.2천 |
|---|
| 2025.10.29 | ₩8,184 | ₩8,277 | ₩7,830 | ₩8,037 | -1.79% | 1.1만 |
|---|
| 2025.10.28 | ₩8,051 | ₩8,144 | ₩7,643 | ₩8,010 | -0.50% | 3.2천 |
|---|
| 2025.10.27 | ₩8,171 | ₩8,318 | ₩7,770 | ₩8,071 | -1.23% | 1.4만 |
|---|
| 2025.10.24 | ₩8,197 | ₩8,197 | ₩7,957 | ₩8,104 | -1.14% | 1.8만 |
|---|
| 2025.10.23 | ₩8,504 | ₩8,531 | ₩7,941 | ₩8,157 | -4.08% | 9.9천 |
|---|
| 2025.10.22 | ₩7,904 | ₩8,144 | ₩7,583 | ₩8,031 | +1.60% | 3.9만 |
|---|
| 2025.10.21 | ₩6,542 | ₩8,545 | ₩6,542 | ₩8,144 | +24.49% | 8.2만 |
|---|
| 2025.10.20 | ₩7,303 | ₩7,410 | ₩7,209 | ₩7,330 | +0.37% | 5.6만 |
|---|
| 2025.10.17 | ₩7,610 | ₩7,930 | ₩7,183 | ₩7,330 | -3.68% | 9.9천 |
|---|
| 2025.10.16 | ₩7,209 | ₩7,530 | ₩7,116 | ₩7,410 | +2.78% | 6.7만 |
|---|
| 2025.10.15 | ₩7,423 | ₩7,729 | ₩7,356 | ₩7,356 | -0.90% | 2.4만 |
|---|
| 2025.10.14 | ₩7,049 | ₩7,383 | ₩7,049 | ₩7,356 | +4.36% | 3.3만 |
|---|
| 2025.10.13 | ₩6,929 | ₩7,416 | ₩6,796 | ₩7,316 | +5.59% | 1.4만 |
|---|
| 2025.10.10 | ₩7,279 | ₩7,303 | ₩6,702 | ₩6,944 | -4.60% | 10.7만 |
|---|