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 | ₩3,924 | +2.44% | 54.7만 |
| 2026.10.08 | ₩4,177 | ₩4,337 | ₩3,603 | ₩4,004 | -4.15% | 18만 |
| 2026.10.07 | ₩5,312 | ₩5,512 | ₩3,603 | ₩4,164 | -21.61% | 49만 |
| 2026.10.06 | ₩6,099 | ₩6,375 | ₩5,151 | ₩5,238 | -14.11% | 100.1만 |
| 2026.10.05 | ₩6,419 | ₩6,511 | ₩5,725 | ₩5,872 | -8.52% | 1.6만 |
| 2026.10.02 | ₩6,566 | ₩6,873 | ₩6,326 | ₩6,353 | -3.25% | 7.8천 |
| 2026.10.01 | ₩7,180 | ₩7,193 | ₩5,912 | ₩6,499 | -9.48% | 59.6만 |
| 2026.09.30 | ₩7,187 | ₩7,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,312 |
| +1.75% |
| 5.3천 |
| 2026.09.29 | ₩7,434 | ₩7,474 | ₩6,686 | ₩6,940 | -6.64% | 2.2만 |
|---|
| 2026.09.28 | ₩7,327 | ₩8,274 | ₩7,327 | ₩7,660 | +4.55% | 7.6만 |
|---|
| 2026.09.25 | ₩7,741 | ₩8,148 | ₩7,073 | ₩7,087 | -8.45% | 5.9만 |
|---|
| 2026.09.24 | ₩8,435 | ₩8,608 | ₩7,674 | ₩7,954 | -5.70% | 6만 |
|---|
| 2026.09.23 | ₩8,114 | ₩8,675 | ₩7,660 | ₩7,874 | -2.96% | 1.5만 |
|---|
| 2026.09.22 | ₩8,274 | ₩8,441 | ₩7,834 | ₩8,161 | -1.37% | 2.2만 |
|---|
| 2026.09.21 | ₩7,954 | ₩8,675 | ₩7,667 | ₩8,261 | +3.86% | 6.7만 |
|---|
| 2026.09.18 | ₩5,725 | ₩7,967 | ₩5,605 | ₩7,807 | +36.36% | 14.6만 |
|---|
| 2026.09.17 | ₩5,498 | ₩5,992 | ₩5,472 | ₩5,619 | +2.18% | 6.3만 |
|---|
| 2026.09.16 | ₩5,005 | ₩5,952 | ₩4,951 | ₩5,418 | +8.27% | 16.7만 |
|---|
| 2026.09.15 | ₩5,205 | ₩5,485 | ₩4,965 | ₩4,965 | -4.62% | 3.2천 |
|---|
| 2026.09.14 | ₩5,392 | ₩5,432 | ₩5,205 | ₩5,272 | -2.23% | 7.3천 |
|---|
| 2026.09.11 | ₩5,392 | ₩5,405 | ₩5,392 | ₩5,405 | +0.25% | 2.9천 |
|---|
| 2026.09.10 | ₩5,525 | ₩5,619 | ₩5,418 | ₩5,432 | -1.69% | 3.5만 |
|---|
| 2026.09.09 | ₩5,739 | ₩5,885 | ₩5,512 | ₩5,552 | -3.26% | 4.7만 |
|---|
| 2026.09.08 | ₩5,672 | ₩5,832 | ₩5,605 | ₩5,672 | 0.00% | 6.6천 |
|---|
| 2026.09.04 | ₩5,592 | ₩6,006 | ₩5,592 | ₩5,645 | +0.95% | 3.3만 |
|---|
| 2026.09.03 | ₩5,819 | ₩5,819 | ₩5,474 | ₩5,765 | -0.92% | 2.8만 |
|---|
| 2026.09.02 | ₩5,685 | ₩5,885 | ₩5,458 | ₩5,632 | -0.94% | 8.6만 |
|---|
| 2026.09.01 | ₩5,712 | ₩5,752 | ₩5,418 | ₩5,645 | -1.17% | 3만 |
|---|
| 2026.08.31 | ₩5,605 | ₩5,966 | ₩5,458 | ₩5,652 | +0.83% | 12.9만 |
|---|
| 2026.08.28 | ₩5,872 | ₩5,872 | ₩5,552 | ₩5,552 | -5.45% | 4.5천 |
|---|
| 2026.08.27 | ₩6,006 | ₩6,046 | ₩5,765 | ₩5,765 | -4.00% | 36.2만 |
|---|
| 2026.08.26 | ₩6,072 | ₩6,246 | ₩5,592 | ₩6,207 | +2.22% | 2.4만 |
|---|
| 2026.08.25 | ₩6,072 | ₩6,646 | ₩6,019 | ₩6,032 | -0.66% | 10.1만 |
|---|
| 2026.08.24 | ₩6,072 | ₩6,192 | ₩6,072 | ₩6,072 | 0.00% | 4.7천 |
|---|
| 2026.08.21 | ₩6,393 | ₩6,633 | ₩6,139 | ₩6,179 | -3.34% | 1.1만 |
|---|
| 2026.08.20 | ₩6,393 | ₩6,673 | ₩6,219 | ₩6,219 | -2.71% | 2.2만 |
|---|
| 2026.08.19 | ₩6,192 | ₩6,940 | ₩6,192 | ₩6,339 | +2.37% | 3.8만 |
|---|
| 2026.08.18 | ₩6,553 | ₩6,660 | ₩6,206 | ₩6,366 | -2.85% | 3.3만 |
|---|
| 2026.08.17 | ₩6,713 | ₩6,780 | ₩6,006 | ₩6,499 | -3.18% | 9.3만 |
|---|
| 2026.08.14 | ₩7,087 | ₩7,180 | ₩6,086 | ₩6,553 | -7.53% | 5.7만 |
|---|
| 2026.08.13 | ₩6,593 | ₩7,407 | ₩6,553 | ₩6,940 | +5.26% | 7.8만 |
|---|
| 2026.08.12 | ₩6,179 | ₩6,886 | ₩6,179 | ₩6,686 | +8.21% | 8.6만 |
|---|
| 2026.08.11 | ₩6,660 | ₩6,806 | ₩5,872 | ₩6,353 | -4.61% | 2만 |
|---|
| 2026.08.10 | ₩7,020 | ₩7,901 | ₩6,766 | ₩7,073 | +0.76% | 1.1만 |
|---|
| 2026.08.07 | ₩7,140 | ₩7,594 | ₩6,953 | ₩7,007 | -1.87% | 2.3만 |
|---|
| 2026.08.06 | ₩7,127 | ₩7,821 | ₩7,127 | ₩7,407 | +3.93% | 8.8천 |
|---|
| 2026.08.05 | ₩7,620 | ₩7,727 | ₩7,273 | ₩7,367 | -3.33% | 6.6천 |
|---|
| 2026.08.04 | ₩6,900 | ₩8,007 | ₩6,900 | ₩7,447 | +7.93% | 3.1만 |
|---|
| 2026.08.03 | ₩7,500 | ₩7,954 | ₩6,499 | ₩7,020 | -6.41% | 2.5만 |
|---|
| 2026.07.31 | ₩8,448 | ₩9,342 | ₩7,153 | ₩7,447 | -11.85% | 4.5만 |
|---|
| 2026.07.30 | ₩7,981 | ₩9,342 | ₩7,207 | ₩8,294 | +3.93% | 3.2만 |
|---|
| 2026.07.29 | ₩7,073 | ₩8,862 | ₩6,660 | ₩8,608 | +21.70% | 4.3만 |
|---|
| 2026.07.28 | ₩6,806 | ₩7,487 | ₩6,660 | ₩7,487 | +10.00% | 1.3만 |
|---|
| 2026.07.27 | ₩7,167 | ₩7,540 | ₩6,726 | ₩6,753 | -5.77% | 3.4만 |
|---|
| 2026.07.24 | ₩7,047 | ₩7,794 | ₩7,047 | ₩7,300 | +3.60% | 1.1만 |
|---|
| 2026.07.23 | ₩6,660 | ₩7,394 | ₩6,606 | ₩6,953 | +4.41% | 3.2만 |
|---|
| 2026.07.22 | ₩6,726 | ₩7,474 | ₩6,613 | ₩6,940 | +3.17% | 1.6만 |
|---|
| 2026.07.21 | ₩7,260 | ₩7,540 | ₩6,246 | ₩6,766 | -6.80% | 14.4만 |
|---|
| 2026.07.20 | ₩6,833 | ₩7,727 | ₩6,466 | ₩7,167 | +4.88% | 3.2만 |
|---|
| 2026.07.17 | ₩6,072 | ₩7,527 | ₩6,072 | ₩6,620 | +9.01% | 3.9만 |
|---|
| 2026.07.16 | ₩6,806 | ₩7,340 | ₩5,619 | ₩6,006 | -11.76% | 3.8만 |
|---|
| 2026.07.15 | ₩6,660 | ₩7,060 | ₩5,979 | ₩6,553 | -1.60% | 1.5만 |
|---|
| 2026.07.14 | ₩7,834 | ₩8,342 | ₩6,086 | ₩6,539 | -16.52% | 15.9만 |
|---|
| 2026.07.13 | ₩8,888 | ₩9,008 | ₩7,033 | ₩7,781 | -12.46% | 2.6만 |
|---|
| 2026.07.10 | ₩9,129 | ₩9,542 | ₩8,314 | ₩8,688 | -4.82% | 3.2만 |
|---|
| 2026.07.09 | ₩9,211 | ₩9,756 | ₩9,211 | ₩9,582 | +4.03% | 1.9만 |
|---|
| 2026.07.08 | ₩10,283 | ₩10,283 | ₩9,155 | ₩9,155 | -10.97% | 3.3만 |
|---|
| 2026.07.07 | ₩11,210 | ₩11,210 | ₩10,129 | ₩10,129 | -9.64% | 9.7천 |
|---|
| 2026.07.06 | ₩11,371 | ₩11,651 | ₩10,977 | ₩11,050 | -2.82% | 4.9천 |
|---|
| 2026.07.02 | ₩12,638 | ₩12,638 | ₩11,357 | ₩11,424 | -9.61% | 1.9만 |
|---|
| 2026.07.01 | ₩11,611 | ₩12,919 | ₩11,464 | ₩12,091 | +4.14% | 5.4만 |
|---|
| 2026.06.30 | ₩11,357 | ₩12,251 | ₩11,324 | ₩11,898 | +4.76% | 2만 |
|---|
| 2026.06.29 | ₩12,558 | ₩13,466 | ₩11,224 | ₩11,477 | -8.61% | 5.8만 |
|---|
| 2026.06.26 | ₩12,532 | ₩13,813 | ₩12,279 | ₩13,026 | +3.94% | 1.1만 |
|---|
| 2026.06.25 | ₩13,026 | ₩13,332 | ₩12,291 | ₩12,291 | -5.64% | 2.2만 |
|---|
| 2026.06.24 | ₩12,812 | ₩13,326 | ₩12,532 | ₩12,865 | +0.42% | 5.5만 |
|---|
| 2026.06.23 | ₩13,880 | ₩13,880 | ₩12,612 | ₩12,612 | -9.13% | 8만 |
|---|
| 2026.06.22 | ₩13,252 | ₩13,946 | ₩12,865 | ₩13,426 | +1.31% | 13만 |
|---|
| 2026.06.18 | ₩12,145 | ₩13,653 | ₩12,145 | ₩13,519 | +11.32% | 3.4만 |
|---|
| 2026.06.17 | ₩12,879 | ₩13,493 | ₩12,692 | ₩13,119 | +1.87% | 9.4만 |
|---|
| 2026.06.16 | ₩10,877 | ₩13,479 | ₩10,863 | ₩12,879 | +18.40% | 16.4만 |
|---|
| 2026.06.15 | ₩11,744 | ₩12,238 | ₩10,223 | ₩10,717 | -8.75% | 29만 |
|---|
| 2026.06.12 | ₩12,025 | ₩12,078 | ₩11,711 | ₩11,851 | -1.44% | 10.9만 |
|---|
| 2026.06.11 | ₩11,838 | ₩13,026 | ₩11,611 | ₩11,944 | +0.90% | 24.3만 |
|---|
| 2026.06.10 | ₩11,144 | ₩12,835 | ₩11,064 | ₩11,731 | +5.27% | 19.8만 |
|---|
| 2026.06.09 | ₩11,397 | ₩11,397 | ₩10,897 | ₩11,157 | -2.11% | 19.1만 |
|---|
| 2026.06.08 | ₩11,267 | ₩11,687 | ₩11,010 | ₩11,010 | -2.27% | 1.5만 |
|---|
| 2026.06.05 | ₩11,077 | ₩11,731 | ₩11,077 | ₩11,077 | 0.00% | 7.6만 |
|---|
| 2026.06.04 | ₩12,011 | ₩12,011 | ₩11,010 | ₩11,077 | -7.78% | 4.8만 |
|---|
| 2026.06.03 | ₩11,210 | ₩11,437 | ₩11,210 | ₩11,371 | +1.43% | 1.5만 |
|---|
| 2026.06.02 | ₩12,011 | ₩12,211 | ₩11,611 | ₩11,664 | -2.89% | 23만 |
|---|
| 2026.06.01 | ₩11,317 | ₩11,878 | ₩11,317 | ₩11,477 | +1.42% | 8.1천 |
|---|
| 2026.05.29 | ₩12,011 | ₩12,011 | ₩11,137 | ₩11,291 | -6.00% | 11.2만 |
|---|
| 2026.05.28 | ₩12,545 | ₩12,545 | ₩11,758 | ₩12,225 | -2.55% | 8.5만 |
|---|
| 2026.05.27 | ₩12,812 | ₩13,132 | ₩12,278 | ₩12,412 | -3.13% | 20.6만 |
|---|
| 2026.05.26 | ₩12,959 | ₩13,346 | ₩12,952 | ₩12,999 | +0.31% | 1.1만 |
|---|
| 2026.05.22 | ₩15,081 | ₩15,268 | ₩12,625 | ₩12,625 | -16.28% | 8.8만 |
|---|
| 2026.05.21 | ₩15,468 | ₩16,102 | ₩15,067 | ₩15,067 | -2.59% | 2.5만 |
|---|
| 2026.05.20 | ₩15,775 | ₩16,282 | ₩15,361 | ₩15,548 | -1.44% | 2.6만 |
|---|
| 2026.05.19 | ₩14,293 | ₩15,568 | ₩14,293 | ₩15,548 | +8.78% | 1.2만 |
|---|
| 2026.05.18 | ₩13,166 | ₩15,588 | ₩13,079 | ₩14,474 | +9.93% | 7.1만 |
|---|
| 2026.05.15 | ₩12,345 | ₩13,099 | ₩12,185 | ₩13,066 | +5.84% | 12.5만 |
|---|
| 2026.05.14 | ₩13,199 | ₩13,252 | ₩11,998 | ₩12,425 | -5.86% | 40.1만 |
|---|
| 2026.05.13 | ₩12,959 | ₩13,079 | ₩12,832 | ₩12,905 | -0.41% | 5.5만 |
|---|
| 2026.05.12 | ₩13,079 | ₩13,259 | ₩12,745 | ₩12,745 | -2.55% | 1.5만 |
|---|
| 2026.05.11 | ₩12,652 | ₩13,332 | ₩12,652 | ₩13,026 | +2.95% | 4.2천 |
|---|
| 2026.05.08 | ₩13,746 | ₩13,746 | ₩13,099 | ₩13,099 | -4.71% | 1만 |
|---|
| 2026.05.07 | ₩13,466 | ₩13,820 | ₩13,186 | ₩13,559 | +0.69% | 5.4천 |
|---|
| 2026.05.06 | ₩13,292 | ₩14,080 | ₩13,159 | ₩13,653 | +2.71% | 8.8만 |
|---|
| 2026.05.05 | ₩13,106 | ₩13,613 | ₩13,079 | ₩13,611 | +3.86% | 1.9만 |
|---|
| 2026.05.04 | ₩13,119 | ₩13,220 | ₩12,945 | ₩12,945 | -1.32% | 1.4만 |
|---|
| 2026.05.01 | ₩13,226 | ₩13,332 | ₩12,919 | ₩13,332 | +0.81% | 7.2천 |
|---|
| 2026.04.30 | ₩13,546 | ₩13,646 | ₩13,079 | ₩13,119 | -3.15% | 5.8천 |
|---|
| 2026.04.29 | ₩12,692 | ₩13,679 | ₩12,692 | ₩13,519 | +6.52% | 1.2만 |
|---|
| 2026.04.28 | ₩12,812 | ₩13,079 | ₩12,512 | ₩12,972 | +1.25% | 2.2만 |
|---|
| 2026.04.27 | ₩12,932 | ₩13,146 | ₩12,812 | ₩12,812 | -0.93% | 1.5만 |
|---|
| 2026.04.24 | ₩13,092 | ₩13,346 | ₩12,892 | ₩12,892 | -1.53% | 8.4천 |
|---|
| 2026.04.23 | ₩13,479 | ₩13,546 | ₩12,959 | ₩13,092 | -2.87% | 2.6만 |
|---|
| 2026.04.22 | ₩13,453 | ₩13,593 | ₩12,679 | ₩13,159 | -2.18% | 3.6만 |
|---|
| 2026.04.21 | ₩14,393 | ₩14,393 | ₩13,079 | ₩13,212 | -8.21% | 5.2만 |
|---|
| 2026.04.20 | ₩14,066 | ₩14,066 | ₩13,746 | ₩13,800 | -1.90% | 3.1만 |
|---|
| 2026.04.17 | ₩14,413 | ₩14,480 | ₩14,013 | ₩14,066 | -2.41% | 4.2만 |
|---|
| 2026.04.16 | ₩14,413 | ₩14,480 | ₩13,639 | ₩14,040 | -2.59% | 7.5만 |
|---|
| 2026.04.15 | ₩13,506 | ₩14,147 | ₩13,506 | ₩13,639 | +0.99% | 3.8만 |
|---|
| 2026.04.14 | ₩13,760 | ₩14,560 | ₩13,760 | ₩13,773 | +0.10% | 5만 |
|---|
| 2026.04.13 | ₩14,333 | ₩14,440 | ₩13,546 | ₩13,746 | -4.10% | 4.3만 |
|---|
| 2026.04.10 | ₩14,413 | ₩14,449 | ₩14,000 | ₩14,173 | -1.67% | 8.2천 |
|---|
| 2026.04.09 | ₩14,000 | ₩14,413 | ₩12,812 | ₩14,080 | +0.57% | 5.9만 |
|---|
| 2026.04.08 | ₩13,346 | ₩14,582 | ₩13,292 | ₩13,760 | +3.10% | 6.7만 |
|---|
| 2026.04.07 | ₩12,779 | ₩13,573 | ₩12,438 | ₩13,092 | +2.45% | 6.4만 |
|---|
| 2026.04.06 | ₩12,812 | ₩13,681 | ₩12,812 | ₩12,945 | +1.04% | 7.1만 |
|---|
| 2026.04.02 | ₩13,346 | ₩14,013 | ₩12,518 | ₩12,799 | -4.10% | 5.7만 |
|---|
| 2026.04.01 | ₩11,684 | ₩13,933 | ₩11,411 | ₩12,845 | +9.94% | 8.3만 |
|---|
| 2026.03.31 | ₩9,929 | ₩12,518 | ₩9,929 | ₩11,411 | +14.92% | 5.5만 |
|---|
| 2026.03.30 | ₩9,702 | ₩10,476 | ₩9,676 | ₩10,023 | +3.30% | 1.5만 |
|---|
| 2026.03.27 | ₩9,142 | ₩10,817 | ₩8,982 | ₩9,422 | +3.07% | 3.9만 |
|---|
| 2026.03.26 | ₩8,541 | ₩9,769 | ₩8,541 | ₩9,342 | +9.37% | 1.6만 |
|---|
| 2026.03.25 | ₩8,608 | ₩9,169 | ₩8,488 | ₩8,741 | +1.55% | 2.8만 |
|---|
| 2026.03.24 | ₩8,661 | ₩8,982 | ₩8,408 | ₩8,475 | -2.16% | 3.3만 |
|---|
| 2026.03.23 | ₩8,676 | ₩9,342 | ₩8,048 | ₩8,675 | -0.02% | 4.4만 |
|---|
| 2026.03.20 | ₩8,675 | ₩9,542 | ₩8,007 | ₩8,007 | -7.69% | 2.3만 |
|---|
| 2026.03.19 | ₩8,528 | ₩9,273 | ₩8,528 | ₩8,875 | +4.07% | 1.1만 |
|---|
| 2026.03.18 | ₩9,008 | ₩9,409 | ₩8,475 | ₩9,075 | +0.74% | 1.4만 |
|---|
| 2026.03.17 | ₩8,675 | ₩9,275 | ₩8,288 | ₩8,288 | -4.46% | 5.4천 |
|---|
| 2026.03.16 | ₩8,341 | ₩9,315 | ₩8,007 | ₩8,341 | 0.00% | 8.2천 |
|---|
| 2026.03.13 | ₩9,182 | ₩9,182 | ₩8,314 | ₩8,314 | -9.45% | 2.8천 |
|---|
| 2026.03.12 | ₩9,649 | ₩10,156 | ₩8,808 | ₩9,249 | -4.15% | 7.2천 |
|---|
| 2026.03.11 | ₩10,009 | ₩10,009 | ₩8,848 | ₩9,342 | -6.67% | 1.3만 |
|---|
| 2026.03.10 | ₩9,209 | ₩10,343 | ₩9,209 | ₩9,609 | +4.35% | 1.5만 |
|---|
| 2026.03.09 | ₩9,796 | ₩10,009 | ₩8,995 | ₩9,756 | -0.41% | 1.2만 |
|---|
| 2026.03.06 | ₩10,116 | ₩10,116 | ₩9,369 | ₩9,729 | -3.83% | 1.8천 |
|---|
| 2026.03.05 | ₩7,834 | ₩9,115 | ₩7,834 | ₩9,102 | +16.18% | 2.7천 |
|---|
| 2026.03.04 | ₩8,875 | ₩9,195 | ₩8,875 | ₩9,195 | +3.61% | 1만 |
|---|
| 2026.03.03 | ₩8,675 | ₩9,129 | ₩8,675 | ₩9,129 | +5.23% | 5.9천 |
|---|
| 2026.03.02 | ₩9,756 | ₩9,756 | ₩9,155 | ₩9,155 | -6.16% | 6.3천 |
|---|
| 2026.02.27 | ₩9,929 | ₩9,943 | ₩9,395 | ₩9,762 | -1.68% | 2.7천 |
|---|
| 2026.02.26 | ₩10,276 | ₩10,276 | ₩10,276 | ₩10,276 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩10,890 | ₩11,331 | ₩10,276 | ₩10,276 | -5.64% | 7.2천 |
|---|
| 2026.02.24 | ₩11,344 | ₩12,045 | ₩10,410 | ₩10,490 | -7.53% | 2.9만 |
|---|
| 2026.02.23 | ₩10,530 | ₩12,278 | ₩10,476 | ₩11,557 | +9.76% | 1.7만 |
|---|
| 2026.02.20 | ₩9,609 | ₩10,783 | ₩9,342 | ₩10,783 | +12.22% | 1.9만 |
|---|
| 2026.02.19 | ₩8,675 | ₩9,536 | ₩8,675 | ₩9,329 | +7.54% | 3.7천 |
|---|
| 2026.02.18 | ₩8,995 | ₩9,876 | ₩8,715 | ₩9,035 | +0.45% | 1만 |
|---|
| 2026.02.17 | ₩8,328 | ₩9,609 | ₩7,834 | ₩9,195 | +10.42% | 1.3만 |
|---|
| 2026.02.13 | ₩7,821 | ₩8,541 | ₩7,821 | ₩8,061 | +3.07% | 6.4천 |
|---|
| 2026.02.12 | ₩8,208 | ₩8,541 | ₩7,674 | ₩7,674 | -6.50% | 1.4만 |
|---|
| 2026.02.11 | ₩8,621 | ₩8,928 | ₩7,807 | ₩8,328 | -3.41% | 9.8천 |
|---|
| 2026.02.10 | ₩8,689 | ₩9,369 | ₩7,954 | ₩8,648 | -0.48% | 4.2만 |
|---|
| 2026.02.09 | ₩7,687 | ₩8,888 | ₩7,273 | ₩8,088 | +5.21% | 2.4만 |
|---|
| 2026.02.06 | ₩7,153 | ₩8,661 | ₩7,153 | ₩7,554 | +5.60% | 4.6천 |
|---|
| 2026.02.05 | ₩7,954 | ₩8,541 | ₩7,407 | ₩7,648 | -3.84% | 1.4만 |
|---|
| 2026.02.04 | ₩7,220 | ₩7,967 | ₩7,007 | ₩7,347 | +1.76% | 2.6만 |
|---|
| 2026.02.03 | ₩8,038 | ₩8,038 | ₩6,406 | ₩6,673 | -16.98% | 3만 |
|---|
| 2026.02.02 | ₩8,768 | ₩8,928 | ₩8,608 | ₩8,661 | -1.22% | 5.2천 |
|---|
| 2026.01.30 | ₩9,342 | ₩9,342 | ₩9,022 | ₩9,022 | -3.43% | 1.2천 |
|---|
| 2026.01.29 | ₩9,996 | ₩9,996 | ₩9,409 | ₩9,676 | -3.20% | 1.3만 |
|---|
| 2026.01.28 | ₩10,183 | ₩10,183 | ₩10,076 | ₩10,076 | -1.05% | 600 |
|---|
| 2026.01.27 | ₩10,276 | ₩10,316 | ₩9,889 | ₩9,889 | -3.77% | 3천 |
|---|
| 2026.01.26 | ₩10,663 | ₩11,268 | ₩9,876 | ₩10,091 | -5.37% | 3.8천 |
|---|
| 2026.01.23 | ₩10,944 | ₩10,944 | ₩9,742 | ₩9,742 | -10.98% | 1.1천 |
|---|
| 2026.01.22 | ₩10,610 | ₩10,610 | ₩10,410 | ₩10,410 | -1.89% | 1.2천 |
|---|
| 2026.01.21 | ₩10,410 | ₩11,152 | ₩9,609 | ₩10,663 | +2.44% | 2.8천 |
|---|
| 2026.01.20 | ₩10,690 | ₩10,690 | ₩9,409 | ₩10,677 | -0.12% | 2.2만 |
|---|
| 2026.01.16 | ₩10,677 | ₩10,677 | ₩10,677 | ₩10,677 | 0.00% | 900 |
|---|
| 2026.01.15 | ₩10,410 | ₩11,161 | ₩10,356 | ₩10,762 | +3.38% | 6.4천 |
|---|
| 2026.01.14 | ₩10,276 | ₩10,276 | ₩10,143 | ₩10,143 | -1.30% | 2.7천 |
|---|
| 2026.01.13 | ₩10,410 | ₩10,490 | ₩10,212 | ₩10,276 | -1.28% | 1.3만 |
|---|
| 2026.01.12 | ₩10,677 | ₩10,743 | ₩10,263 | ₩10,370 | -2.88% | 5.2천 |
|---|
| 2026.01.09 | ₩10,677 | ₩11,264 | ₩10,490 | ₩10,490 | -1.75% | 9.1천 |
|---|
| 2026.01.08 | ₩11,780 | ₩11,780 | ₩10,498 | ₩10,677 | -9.37% | 2.4만 |
|---|
| 2026.01.07 | ₩12,265 | ₩12,518 | ₩10,637 | ₩11,811 | -3.70% | 2.1만 |
|---|
| 2026.01.06 | ₩13,092 | ₩14,253 | ₩12,025 | ₩12,185 | -6.93% | 4.7천 |
|---|
| 2026.01.05 | ₩13,279 | ₩13,553 | ₩12,045 | ₩12,530 | -5.64% | 1.3만 |
|---|
| 2026.01.02 | ₩13,146 | ₩13,439 | ₩13,012 | ₩13,323 | +1.35% | 4.8천 |
|---|
| 2025.12.31 | ₩13,479 | ₩13,479 | ₩13,479 | ₩13,479 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩13,986 | ₩13,986 | ₩13,426 | ₩13,479 | -3.63% | 1.2천 |
|---|
| 2025.12.29 | ₩14,947 | ₩14,947 | ₩12,278 | ₩14,703 | -1.63% | 1.7만 |
|---|
| 2025.12.26 | ₩15,081 | ₩15,348 | ₩14,720 | ₩14,947 | -0.88% | 1.8만 |
|---|
| 2025.12.24 | ₩15,281 | ₩15,281 | ₩14,947 | ₩14,947 | -2.18% | 2.2천 |
|---|
| 2025.12.23 | ₩15,388 | ₩15,388 | ₩14,841 | ₩14,841 | -3.56% | 4.4천 |
|---|
| 2025.12.22 | ₩15,228 | ₩15,454 | ₩15,214 | ₩15,454 | +1.49% | 4.4천 |
|---|
| 2025.12.19 | ₩14,774 | ₩15,408 | ₩14,754 | ₩15,134 | +2.44% | 1.2만 |
|---|
| 2025.12.18 | ₩14,774 | ₩15,086 | ₩14,720 | ₩14,720 | -0.36% | 6.1천 |
|---|
| 2025.12.17 | ₩15,348 | ₩15,348 | ₩14,754 | ₩14,874 | -3.09% | 6.9천 |
|---|
| 2025.12.16 | ₩15,308 | ₩15,609 | ₩15,041 | ₩15,067 | -1.57% | 1.5만 |
|---|
| 2025.12.15 | ₩15,281 | ₩15,962 | ₩15,228 | ₩15,321 | +0.26% | 1만 |
|---|
| 2025.12.12 | ₩15,962 | ₩16,282 | ₩15,441 | ₩15,615 | -2.17% | 2.5만 |
|---|
| 2025.12.11 | ₩13,773 | ₩15,828 | ₩13,746 | ₩15,575 | +13.08% | 4.6만 |
|---|
| 2025.12.10 | ₩13,479 | ₩13,973 | ₩13,479 | ₩13,973 | +3.66% | 7.3천 |
|---|
| 2025.12.09 | ₩13,613 | ₩13,813 | ₩13,387 | ₩13,446 | -1.23% | 1.7만 |
|---|
| 2025.12.08 | ₩13,079 | ₩13,826 | ₩13,066 | ₩13,212 | +1.02% | 1.8만 |
|---|
| 2025.12.05 | ₩12,945 | ₩13,172 | ₩11,411 | ₩13,079 | +1.03% | 1.5만 |
|---|
| 2025.12.04 | ₩12,478 | ₩13,292 | ₩12,478 | ₩13,012 | +4.28% | 1.2만 |
|---|
| 2025.12.03 | ₩12,545 | ₩13,279 | ₩12,412 | ₩12,465 | -0.64% | 9.5천 |
|---|
| 2025.12.02 | ₩13,666 | ₩13,666 | ₩12,145 | ₩12,145 | -11.13% | 2.7만 |
|---|
| 2025.12.01 | ₩14,133 | ₩14,133 | ₩13,733 | ₩13,960 | -1.23% | 1.3만 |
|---|
| 2025.11.28 | ₩13,613 | ₩14,157 | ₩13,613 | ₩14,157 | +4.00% | 1.5천 |
|---|
| 2025.11.26 | ₩14,387 | ₩14,640 | ₩13,346 | ₩14,253 | -0.93% | 2.2만 |
|---|
| 2025.11.25 | ₩14,013 | ₩14,599 | ₩14,013 | ₩14,587 | +4.10% | 2.4만 |
|---|
| 2025.11.24 | ₩12,398 | ₩14,000 | ₩12,325 | ₩14,000 | +12.92% | 3.8만 |
|---|
| 2025.11.21 | ₩11,638 | ₩12,318 | ₩11,638 | ₩12,318 | +5.85% | 2.6만 |
|---|
| 2025.11.20 | ₩11,624 | ₩11,971 | ₩11,344 | ₩11,811 | +1.61% | 3만 |
|---|
| 2025.11.19 | ₩11,451 | ₩12,265 | ₩11,451 | ₩11,611 | +1.40% | 1.4만 |
|---|
| 2025.11.18 | ₩12,025 | ₩12,412 | ₩11,624 | ₩11,624 | -3.33% | 2만 |
|---|
| 2025.11.17 | ₩11,437 | ₩12,436 | ₩11,344 | ₩12,278 | +7.35% | 2.2만 |
|---|
| 2025.11.14 | ₩12,318 | ₩12,318 | ₩11,144 | ₩11,504 | -6.61% | 2.9만 |
|---|
| 2025.11.13 | ₩13,880 | ₩14,187 | ₩12,478 | ₩12,705 | -8.46% | 3.6만 |
|---|
| 2025.11.12 | ₩13,880 | ₩14,173 | ₩13,372 | ₩14,173 | +2.12% | 3.7만 |
|---|
| 2025.11.11 | ₩13,479 | ₩14,013 | ₩12,705 | ₩14,013 | +3.96% | 2.8만 |
|---|
| 2025.11.10 | ₩13,613 | ₩13,719 | ₩13,212 | ₩13,506 | -0.78% | 2.5만 |
|---|
| 2025.11.07 | ₩13,039 | ₩13,439 | ₩12,719 | ₩13,439 | +3.07% | 3.6만 |
|---|
| 2025.11.06 | ₩12,171 | ₩13,372 | ₩12,171 | ₩12,839 | +5.48% | 5.3만 |
|---|
| 2025.11.05 | ₩9,823 | ₩11,924 | ₩9,823 | ₩11,678 | +18.89% | 4.8만 |
|---|
| 2025.11.04 | ₩8,475 | ₩10,143 | ₩8,475 | ₩9,889 | +16.69% | 8.3만 |
|---|
| 2025.11.03 | ₩8,475 | ₩8,795 | ₩8,181 | ₩8,561 | +1.02% | 3.9만 |
|---|
| 2025.10.31 | ₩8,595 | ₩9,062 | ₩8,114 | ₩8,475 | -1.40% | 5.9만 |
|---|
| 2025.10.30 | ₩8,037 | ₩8,114 | ₩8,034 | ₩8,101 | +0.80% | 5.2천 |
|---|
| 2025.10.29 | ₩8,181 | ₩8,274 | ₩7,827 | ₩8,034 | -1.79% | 1.1만 |
|---|
| 2025.10.28 | ₩8,048 | ₩8,141 | ₩7,640 | ₩8,007 | -0.50% | 3.2천 |
|---|
| 2025.10.27 | ₩8,168 | ₩8,314 | ₩7,767 | ₩8,068 | -1.23% | 1.4만 |
|---|
| 2025.10.24 | ₩8,194 | ₩8,194 | ₩7,954 | ₩8,101 | -1.14% | 1.8만 |
|---|
| 2025.10.23 | ₩8,501 | ₩8,528 | ₩7,938 | ₩8,154 | -4.08% | 9.9천 |
|---|
| 2025.10.22 | ₩7,901 | ₩8,141 | ₩7,580 | ₩8,027 | +1.60% | 3.9만 |
|---|
| 2025.10.21 | ₩6,539 | ₩8,541 | ₩6,539 | ₩8,141 | +24.49% | 8.2만 |
|---|
| 2025.10.20 | ₩7,300 | ₩7,407 | ₩7,207 | ₩7,327 | +0.37% | 5.6만 |
|---|
| 2025.10.17 | ₩7,607 | ₩7,927 | ₩7,180 | ₩7,327 | -3.68% | 9.9천 |
|---|
| 2025.10.16 | ₩7,207 | ₩7,527 | ₩7,113 | ₩7,407 | +2.78% | 6.7만 |
|---|
| 2025.10.15 | ₩7,420 | ₩7,726 | ₩7,354 | ₩7,354 | -0.90% | 2.4만 |
|---|
| 2025.10.14 | ₩7,047 | ₩7,380 | ₩7,047 | ₩7,354 | +4.36% | 3.3만 |
|---|
| 2025.10.13 | ₩6,926 | ₩7,414 | ₩6,793 | ₩7,313 | +5.59% | 1.4만 |
|---|
| 2025.10.10 | ₩7,276 | ₩7,300 | ₩6,700 | ₩6,941 | -4.60% | 10.7만 |
|---|