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 | ₩3,834 | ₩4,221 | ₩3,179 | ₩3,927 | +2.44% | 54.7만 |
| 2026.10.08 | ₩4,181 | ₩4,341 | ₩3,607 | ₩4,008 | -4.15% | 18만 |
| 2026.10.07 | ₩5,317 | ₩5,517 | ₩3,607 | ₩4,168 | -21.61% | 49만 |
| 2026.10.06 | ₩6,105 | ₩6,381 | ₩5,156 | ₩5,243 | -14.11% | 100.1만 |
| 2026.10.05 | ₩6,425 | ₩6,518 | ₩5,731 | ₩5,878 | -8.52% | 1.6만 |
| 2026.10.02 | ₩6,572 | ₩6,880 | ₩6,332 | ₩6,359 | -3.25% | 7.8천 |
| 2026.10.01 | ₩7,187 | ₩7,200 | ₩5,918 | ₩6,506 | -9.48% | 59.6만 |
| 2026.09.30 | ₩7,193 | ₩7,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,319 |
| +1.75% |
| 5.3천 |
| 2026.09.29 | ₩7,441 | ₩7,481 | ₩6,693 | ₩6,946 | -6.64% | 2.2만 |
|---|
| 2026.09.28 | ₩7,334 | ₩8,282 | ₩7,334 | ₩7,668 | +4.55% | 7.6만 |
|---|
| 2026.09.25 | ₩7,748 | ₩8,155 | ₩7,080 | ₩7,093 | -8.45% | 5.9만 |
|---|
| 2026.09.24 | ₩8,443 | ₩8,616 | ₩7,681 | ₩7,962 | -5.70% | 6만 |
|---|
| 2026.09.23 | ₩8,122 | ₩8,683 | ₩7,668 | ₩7,881 | -2.96% | 1.5만 |
|---|
| 2026.09.22 | ₩8,282 | ₩8,449 | ₩7,841 | ₩8,169 | -1.37% | 2.2만 |
|---|
| 2026.09.21 | ₩7,962 | ₩8,683 | ₩7,674 | ₩8,269 | +3.86% | 6.7만 |
|---|
| 2026.09.18 | ₩5,731 | ₩7,975 | ₩5,611 | ₩7,815 | +36.36% | 14.6만 |
|---|
| 2026.09.17 | ₩5,504 | ₩5,998 | ₩5,477 | ₩5,624 | +2.18% | 6.3만 |
|---|
| 2026.09.16 | ₩5,009 | ₩5,958 | ₩4,956 | ₩5,424 | +8.27% | 16.7만 |
|---|
| 2026.09.15 | ₩5,210 | ₩5,490 | ₩4,969 | ₩4,969 | -4.62% | 3.2천 |
|---|
| 2026.09.14 | ₩5,397 | ₩5,437 | ₩5,210 | ₩5,277 | -2.23% | 7.3천 |
|---|
| 2026.09.11 | ₩5,397 | ₩5,410 | ₩5,397 | ₩5,410 | +0.25% | 2.9천 |
|---|
| 2026.09.10 | ₩5,530 | ₩5,624 | ₩5,424 | ₩5,437 | -1.69% | 3.5만 |
|---|
| 2026.09.09 | ₩5,744 | ₩5,891 | ₩5,517 | ₩5,557 | -3.26% | 4.7만 |
|---|
| 2026.09.08 | ₩5,677 | ₩5,838 | ₩5,611 | ₩5,677 | 0.00% | 6.6천 |
|---|
| 2026.09.04 | ₩5,597 | ₩6,011 | ₩5,597 | ₩5,651 | +0.95% | 3.3만 |
|---|
| 2026.09.03 | ₩5,824 | ₩5,824 | ₩5,480 | ₩5,771 | -0.92% | 2.8만 |
|---|
| 2026.09.02 | ₩5,691 | ₩5,891 | ₩5,464 | ₩5,637 | -0.94% | 8.6만 |
|---|
| 2026.09.01 | ₩5,717 | ₩5,757 | ₩5,424 | ₩5,651 | -1.17% | 3만 |
|---|
| 2026.08.31 | ₩5,611 | ₩5,971 | ₩5,464 | ₩5,657 | +0.83% | 12.9만 |
|---|
| 2026.08.28 | ₩5,878 | ₩5,878 | ₩5,557 | ₩5,557 | -5.45% | 4.5천 |
|---|
| 2026.08.27 | ₩6,011 | ₩6,051 | ₩5,771 | ₩5,771 | -4.00% | 36.2만 |
|---|
| 2026.08.26 | ₩6,078 | ₩6,252 | ₩5,597 | ₩6,213 | +2.22% | 2.4만 |
|---|
| 2026.08.25 | ₩6,078 | ₩6,652 | ₩6,025 | ₩6,038 | -0.66% | 10.1만 |
|---|
| 2026.08.24 | ₩6,078 | ₩6,198 | ₩6,078 | ₩6,078 | 0.00% | 4.7천 |
|---|
| 2026.08.21 | ₩6,399 | ₩6,639 | ₩6,145 | ₩6,185 | -3.34% | 1.1만 |
|---|
| 2026.08.20 | ₩6,399 | ₩6,679 | ₩6,225 | ₩6,225 | -2.71% | 2.2만 |
|---|
| 2026.08.19 | ₩6,198 | ₩6,946 | ₩6,198 | ₩6,345 | +2.37% | 3.8만 |
|---|
| 2026.08.18 | ₩6,559 | ₩6,666 | ₩6,212 | ₩6,372 | -2.85% | 3.3만 |
|---|
| 2026.08.17 | ₩6,719 | ₩6,786 | ₩6,011 | ₩6,506 | -3.18% | 9.3만 |
|---|
| 2026.08.14 | ₩7,093 | ₩7,187 | ₩6,091 | ₩6,559 | -7.53% | 5.7만 |
|---|
| 2026.08.13 | ₩6,599 | ₩7,414 | ₩6,559 | ₩6,946 | +5.26% | 7.8만 |
|---|
| 2026.08.12 | ₩6,185 | ₩6,893 | ₩6,185 | ₩6,693 | +8.21% | 8.6만 |
|---|
| 2026.08.11 | ₩6,666 | ₩6,813 | ₩5,878 | ₩6,359 | -4.61% | 2만 |
|---|
| 2026.08.10 | ₩7,027 | ₩7,908 | ₩6,773 | ₩7,080 | +0.76% | 1.1만 |
|---|
| 2026.08.07 | ₩7,147 | ₩7,601 | ₩6,960 | ₩7,013 | -1.87% | 2.3만 |
|---|
| 2026.08.06 | ₩7,133 | ₩7,828 | ₩7,133 | ₩7,414 | +3.93% | 8.8천 |
|---|
| 2026.08.05 | ₩7,628 | ₩7,735 | ₩7,280 | ₩7,374 | -3.33% | 6.6천 |
|---|
| 2026.08.04 | ₩6,906 | ₩8,015 | ₩6,906 | ₩7,454 | +7.93% | 3.1만 |
|---|
| 2026.08.03 | ₩7,507 | ₩7,962 | ₩6,506 | ₩7,027 | -6.41% | 2.5만 |
|---|
| 2026.07.31 | ₩8,456 | ₩9,351 | ₩7,160 | ₩7,454 | -11.85% | 4.5만 |
|---|
| 2026.07.30 | ₩7,988 | ₩9,351 | ₩7,214 | ₩8,302 | +3.93% | 3.2만 |
|---|
| 2026.07.29 | ₩7,080 | ₩8,870 | ₩6,666 | ₩8,616 | +21.70% | 4.3만 |
|---|
| 2026.07.28 | ₩6,813 | ₩7,494 | ₩6,666 | ₩7,494 | +10.00% | 1.3만 |
|---|
| 2026.07.27 | ₩7,173 | ₩7,547 | ₩6,733 | ₩6,759 | -5.77% | 3.4만 |
|---|
| 2026.07.24 | ₩7,053 | ₩7,801 | ₩7,053 | ₩7,307 | +3.60% | 1.1만 |
|---|
| 2026.07.23 | ₩6,666 | ₩7,401 | ₩6,612 | ₩6,960 | +4.41% | 3.2만 |
|---|
| 2026.07.22 | ₩6,733 | ₩7,481 | ₩6,619 | ₩6,946 | +3.17% | 1.6만 |
|---|
| 2026.07.21 | ₩7,267 | ₩7,547 | ₩6,252 | ₩6,773 | -6.80% | 14.4만 |
|---|
| 2026.07.20 | ₩6,840 | ₩7,735 | ₩6,472 | ₩7,173 | +4.88% | 3.2만 |
|---|
| 2026.07.17 | ₩6,078 | ₩7,534 | ₩6,078 | ₩6,626 | +9.01% | 3.9만 |
|---|
| 2026.07.16 | ₩6,813 | ₩7,347 | ₩5,624 | ₩6,011 | -11.76% | 3.8만 |
|---|
| 2026.07.15 | ₩6,666 | ₩7,067 | ₩5,985 | ₩6,559 | -1.60% | 1.5만 |
|---|
| 2026.07.14 | ₩7,841 | ₩8,350 | ₩6,091 | ₩6,546 | -16.52% | 15.9만 |
|---|
| 2026.07.13 | ₩8,897 | ₩9,017 | ₩7,040 | ₩7,788 | -12.46% | 2.6만 |
|---|
| 2026.07.10 | ₩9,137 | ₩9,551 | ₩8,322 | ₩8,696 | -4.82% | 3.2만 |
|---|
| 2026.07.09 | ₩9,220 | ₩9,765 | ₩9,220 | ₩9,591 | +4.03% | 1.9만 |
|---|
| 2026.07.08 | ₩10,293 | ₩10,293 | ₩9,164 | ₩9,164 | -10.97% | 3.3만 |
|---|
| 2026.07.07 | ₩11,221 | ₩11,221 | ₩10,139 | ₩10,139 | -9.64% | 9.7천 |
|---|
| 2026.07.06 | ₩11,381 | ₩11,662 | ₩10,987 | ₩11,061 | -2.82% | 4.9천 |
|---|
| 2026.07.02 | ₩12,650 | ₩12,650 | ₩11,368 | ₩11,435 | -9.61% | 1.9만 |
|---|
| 2026.07.01 | ₩11,622 | ₩12,931 | ₩11,475 | ₩12,103 | +4.14% | 5.4만 |
|---|
| 2026.06.30 | ₩11,368 | ₩12,263 | ₩11,335 | ₩11,909 | +4.76% | 2만 |
|---|
| 2026.06.29 | ₩12,570 | ₩13,479 | ₩11,234 | ₩11,488 | -8.61% | 5.8만 |
|---|
| 2026.06.26 | ₩12,544 | ₩13,826 | ₩12,291 | ₩13,038 | +3.94% | 1.1만 |
|---|
| 2026.06.25 | ₩13,038 | ₩13,345 | ₩12,303 | ₩12,303 | -5.64% | 2.2만 |
|---|
| 2026.06.24 | ₩12,824 | ₩13,338 | ₩12,544 | ₩12,877 | +0.42% | 5.5만 |
|---|
| 2026.06.23 | ₩13,893 | ₩13,893 | ₩12,624 | ₩12,624 | -9.13% | 8만 |
|---|
| 2026.06.22 | ₩13,265 | ₩13,960 | ₩12,877 | ₩13,439 | +1.31% | 13만 |
|---|
| 2026.06.18 | ₩12,156 | ₩13,666 | ₩12,156 | ₩13,532 | +11.32% | 3.4만 |
|---|
| 2026.06.17 | ₩12,891 | ₩13,505 | ₩12,704 | ₩13,131 | +1.87% | 9.4만 |
|---|
| 2026.06.16 | ₩10,887 | ₩13,492 | ₩10,874 | ₩12,891 | +18.40% | 16.4만 |
|---|
| 2026.06.15 | ₩11,755 | ₩12,250 | ₩10,233 | ₩10,727 | -8.75% | 29만 |
|---|
| 2026.06.12 | ₩12,036 | ₩12,089 | ₩11,722 | ₩11,862 | -1.44% | 10.9만 |
|---|
| 2026.06.11 | ₩11,849 | ₩13,038 | ₩11,622 | ₩11,956 | +0.90% | 24.3만 |
|---|
| 2026.06.10 | ₩11,154 | ₩12,847 | ₩11,074 | ₩11,742 | +5.27% | 19.8만 |
|---|
| 2026.06.09 | ₩11,408 | ₩11,408 | ₩10,907 | ₩11,168 | -2.11% | 19.1만 |
|---|
| 2026.06.08 | ₩11,277 | ₩11,698 | ₩11,021 | ₩11,021 | -2.27% | 1.5만 |
|---|
| 2026.06.05 | ₩11,087 | ₩11,742 | ₩11,087 | ₩11,087 | 0.00% | 7.6만 |
|---|
| 2026.06.04 | ₩12,023 | ₩12,023 | ₩11,021 | ₩11,087 | -7.78% | 4.8만 |
|---|
| 2026.06.03 | ₩11,221 | ₩11,448 | ₩11,221 | ₩11,381 | +1.43% | 1.5만 |
|---|
| 2026.06.02 | ₩12,023 | ₩12,223 | ₩11,622 | ₩11,675 | -2.89% | 23만 |
|---|
| 2026.06.01 | ₩11,328 | ₩11,889 | ₩11,328 | ₩11,488 | +1.42% | 8.1천 |
|---|
| 2026.05.29 | ₩12,023 | ₩12,023 | ₩11,148 | ₩11,301 | -6.00% | 11.2만 |
|---|
| 2026.05.28 | ₩12,557 | ₩12,557 | ₩11,769 | ₩12,236 | -2.55% | 8.5만 |
|---|
| 2026.05.27 | ₩12,824 | ₩13,145 | ₩12,290 | ₩12,423 | -3.13% | 20.6만 |
|---|
| 2026.05.26 | ₩12,971 | ₩13,358 | ₩12,964 | ₩13,011 | +0.31% | 1.1만 |
|---|
| 2026.05.22 | ₩15,095 | ₩15,282 | ₩12,637 | ₩12,637 | -16.28% | 8.8만 |
|---|
| 2026.05.21 | ₩15,482 | ₩16,117 | ₩15,082 | ₩15,082 | -2.59% | 2.5만 |
|---|
| 2026.05.20 | ₩15,790 | ₩16,297 | ₩15,376 | ₩15,563 | -1.44% | 2.6만 |
|---|
| 2026.05.19 | ₩14,307 | ₩15,583 | ₩14,307 | ₩15,563 | +8.78% | 1.2만 |
|---|
| 2026.05.18 | ₩13,178 | ₩15,603 | ₩13,091 | ₩14,487 | +9.93% | 7.1만 |
|---|
| 2026.05.15 | ₩12,357 | ₩13,111 | ₩12,196 | ₩13,078 | +5.84% | 12.5만 |
|---|
| 2026.05.14 | ₩13,211 | ₩13,265 | ₩12,009 | ₩12,437 | -5.86% | 40.1만 |
|---|
| 2026.05.13 | ₩12,971 | ₩13,091 | ₩12,844 | ₩12,918 | -0.41% | 5.5만 |
|---|
| 2026.05.12 | ₩13,091 | ₩13,272 | ₩12,757 | ₩12,757 | -2.55% | 1.5만 |
|---|
| 2026.05.11 | ₩12,664 | ₩13,345 | ₩12,664 | ₩13,038 | +2.95% | 4.2천 |
|---|
| 2026.05.08 | ₩13,759 | ₩13,759 | ₩13,111 | ₩13,111 | -4.71% | 1만 |
|---|
| 2026.05.07 | ₩13,479 | ₩13,833 | ₩13,198 | ₩13,572 | +0.69% | 5.4천 |
|---|
| 2026.05.06 | ₩13,305 | ₩14,093 | ₩13,171 | ₩13,666 | +2.71% | 8.8만 |
|---|
| 2026.05.05 | ₩13,118 | ₩13,626 | ₩13,091 | ₩13,624 | +3.86% | 1.9만 |
|---|
| 2026.05.04 | ₩13,131 | ₩13,233 | ₩12,958 | ₩12,958 | -1.32% | 1.4만 |
|---|
| 2026.05.01 | ₩13,238 | ₩13,345 | ₩12,931 | ₩13,345 | +0.81% | 7.2천 |
|---|
| 2026.04.30 | ₩13,559 | ₩13,659 | ₩13,091 | ₩13,131 | -3.15% | 5.8천 |
|---|
| 2026.04.29 | ₩12,704 | ₩13,692 | ₩12,704 | ₩13,532 | +6.52% | 1.2만 |
|---|
| 2026.04.28 | ₩12,824 | ₩13,091 | ₩12,524 | ₩12,984 | +1.25% | 2.2만 |
|---|
| 2026.04.27 | ₩12,944 | ₩13,158 | ₩12,824 | ₩12,824 | -0.93% | 1.5만 |
|---|
| 2026.04.24 | ₩13,105 | ₩13,358 | ₩12,904 | ₩12,904 | -1.53% | 8.4천 |
|---|
| 2026.04.23 | ₩13,492 | ₩13,559 | ₩12,971 | ₩13,105 | -2.87% | 2.6만 |
|---|
| 2026.04.22 | ₩13,465 | ₩13,606 | ₩12,690 | ₩13,171 | -2.18% | 3.6만 |
|---|
| 2026.04.21 | ₩14,407 | ₩14,407 | ₩13,091 | ₩13,225 | -8.21% | 5.2만 |
|---|
| 2026.04.20 | ₩14,080 | ₩14,080 | ₩13,759 | ₩13,813 | -1.90% | 3.1만 |
|---|
| 2026.04.17 | ₩14,427 | ₩14,494 | ₩14,026 | ₩14,080 | -2.41% | 4.2만 |
|---|
| 2026.04.16 | ₩14,427 | ₩14,494 | ₩13,652 | ₩14,053 | -2.59% | 7.5만 |
|---|
| 2026.04.15 | ₩13,519 | ₩14,160 | ₩13,519 | ₩13,652 | +0.99% | 3.8만 |
|---|
| 2026.04.14 | ₩13,773 | ₩14,574 | ₩13,773 | ₩13,786 | +0.10% | 5만 |
|---|
| 2026.04.13 | ₩14,347 | ₩14,454 | ₩13,559 | ₩13,759 | -4.10% | 4.3만 |
|---|
| 2026.04.10 | ₩14,427 | ₩14,463 | ₩14,013 | ₩14,187 | -1.67% | 8.2천 |
|---|
| 2026.04.09 | ₩14,013 | ₩14,427 | ₩12,824 | ₩14,093 | +0.57% | 5.9만 |
|---|
| 2026.04.08 | ₩13,358 | ₩14,595 | ₩13,305 | ₩13,773 | +3.10% | 6.7만 |
|---|
| 2026.04.07 | ₩12,791 | ₩13,585 | ₩12,450 | ₩13,105 | +2.45% | 6.4만 |
|---|
| 2026.04.06 | ₩12,824 | ₩13,694 | ₩12,824 | ₩12,958 | +1.04% | 7.1만 |
|---|
| 2026.04.02 | ₩13,358 | ₩14,026 | ₩12,530 | ₩12,811 | -4.10% | 5.7만 |
|---|
| 2026.04.01 | ₩11,695 | ₩13,946 | ₩11,421 | ₩12,857 | +9.94% | 8.3만 |
|---|
| 2026.03.31 | ₩9,939 | ₩12,530 | ₩9,939 | ₩11,421 | +14.92% | 5.5만 |
|---|
| 2026.03.30 | ₩9,712 | ₩10,486 | ₩9,685 | ₩10,032 | +3.30% | 1.5만 |
|---|
| 2026.03.27 | ₩9,151 | ₩10,827 | ₩8,990 | ₩9,431 | +3.07% | 3.9만 |
|---|
| 2026.03.26 | ₩8,549 | ₩9,778 | ₩8,549 | ₩9,351 | +9.37% | 1.6만 |
|---|
| 2026.03.25 | ₩8,616 | ₩9,177 | ₩8,496 | ₩8,750 | +1.55% | 2.8만 |
|---|
| 2026.03.24 | ₩8,670 | ₩8,990 | ₩8,416 | ₩8,483 | -2.16% | 3.3만 |
|---|
| 2026.03.23 | ₩8,684 | ₩9,351 | ₩8,055 | ₩8,683 | -0.02% | 4.4만 |
|---|
| 2026.03.20 | ₩8,683 | ₩9,551 | ₩8,015 | ₩8,015 | -7.69% | 2.3만 |
|---|
| 2026.03.19 | ₩8,536 | ₩9,281 | ₩8,536 | ₩8,883 | +4.07% | 1.1만 |
|---|
| 2026.03.18 | ₩9,017 | ₩9,418 | ₩8,483 | ₩9,084 | +0.74% | 1.4만 |
|---|
| 2026.03.17 | ₩8,683 | ₩9,284 | ₩8,296 | ₩8,296 | -4.46% | 5.4천 |
|---|
| 2026.03.16 | ₩8,349 | ₩9,324 | ₩8,015 | ₩8,349 | 0.00% | 8.2천 |
|---|
| 2026.03.13 | ₩9,191 | ₩9,191 | ₩8,322 | ₩8,322 | -9.45% | 2.8천 |
|---|
| 2026.03.12 | ₩9,658 | ₩10,166 | ₩8,817 | ₩9,257 | -4.15% | 7.2천 |
|---|
| 2026.03.11 | ₩10,019 | ₩10,019 | ₩8,857 | ₩9,351 | -6.67% | 1.3만 |
|---|
| 2026.03.10 | ₩9,217 | ₩10,353 | ₩9,217 | ₩9,618 | +4.35% | 1.5만 |
|---|
| 2026.03.09 | ₩9,805 | ₩10,019 | ₩9,004 | ₩9,765 | -0.41% | 1.2만 |
|---|
| 2026.03.06 | ₩10,126 | ₩10,126 | ₩9,378 | ₩9,738 | -3.83% | 1.8천 |
|---|
| 2026.03.05 | ₩7,841 | ₩9,124 | ₩7,841 | ₩9,110 | +16.18% | 2.7천 |
|---|
| 2026.03.04 | ₩8,883 | ₩9,204 | ₩8,883 | ₩9,204 | +3.61% | 1만 |
|---|
| 2026.03.03 | ₩8,683 | ₩9,137 | ₩8,683 | ₩9,137 | +5.23% | 5.9천 |
|---|
| 2026.03.02 | ₩9,765 | ₩9,765 | ₩9,164 | ₩9,164 | -6.16% | 6.3천 |
|---|
| 2026.02.27 | ₩9,939 | ₩9,952 | ₩9,404 | ₩9,772 | -1.68% | 2.7천 |
|---|
| 2026.02.26 | ₩10,286 | ₩10,286 | ₩10,286 | ₩10,286 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩10,900 | ₩11,341 | ₩10,286 | ₩10,286 | -5.64% | 7.2천 |
|---|
| 2026.02.24 | ₩11,355 | ₩12,056 | ₩10,420 | ₩10,500 | -7.53% | 2.9만 |
|---|
| 2026.02.23 | ₩10,540 | ₩12,290 | ₩10,486 | ₩11,568 | +9.76% | 1.7만 |
|---|
| 2026.02.20 | ₩9,618 | ₩10,794 | ₩9,351 | ₩10,794 | +12.22% | 1.9만 |
|---|
| 2026.02.19 | ₩8,683 | ₩9,545 | ₩8,683 | ₩9,338 | +7.54% | 3.7천 |
|---|
| 2026.02.18 | ₩9,004 | ₩9,885 | ₩8,723 | ₩9,044 | +0.45% | 1만 |
|---|
| 2026.02.17 | ₩8,336 | ₩9,618 | ₩7,841 | ₩9,204 | +10.42% | 1.3만 |
|---|
| 2026.02.13 | ₩7,828 | ₩8,549 | ₩7,828 | ₩8,068 | +3.07% | 6.4천 |
|---|
| 2026.02.12 | ₩8,215 | ₩8,549 | ₩7,681 | ₩7,681 | -6.50% | 1.4만 |
|---|
| 2026.02.11 | ₩8,630 | ₩8,937 | ₩7,815 | ₩8,336 | -3.41% | 9.8천 |
|---|
| 2026.02.10 | ₩8,698 | ₩9,378 | ₩7,962 | ₩8,656 | -0.48% | 4.2만 |
|---|
| 2026.02.09 | ₩7,694 | ₩8,897 | ₩7,280 | ₩8,095 | +5.21% | 2.4만 |
|---|
| 2026.02.06 | ₩7,160 | ₩8,670 | ₩7,160 | ₩7,561 | +5.60% | 4.6천 |
|---|
| 2026.02.05 | ₩7,962 | ₩8,549 | ₩7,414 | ₩7,656 | -3.84% | 1.4만 |
|---|
| 2026.02.04 | ₩7,227 | ₩7,975 | ₩7,013 | ₩7,354 | +1.76% | 2.6만 |
|---|
| 2026.02.03 | ₩8,046 | ₩8,046 | ₩6,412 | ₩6,679 | -16.98% | 3만 |
|---|
| 2026.02.02 | ₩8,776 | ₩8,937 | ₩8,616 | ₩8,670 | -1.22% | 5.2천 |
|---|
| 2026.01.30 | ₩9,351 | ₩9,351 | ₩9,030 | ₩9,030 | -3.43% | 1.2천 |
|---|
| 2026.01.29 | ₩10,005 | ₩10,005 | ₩9,418 | ₩9,685 | -3.20% | 1.3만 |
|---|
| 2026.01.28 | ₩10,192 | ₩10,192 | ₩10,086 | ₩10,086 | -1.05% | 600 |
|---|
| 2026.01.27 | ₩10,286 | ₩10,326 | ₩9,899 | ₩9,899 | -3.77% | 3천 |
|---|
| 2026.01.26 | ₩10,673 | ₩11,278 | ₩9,885 | ₩10,100 | -5.37% | 3.8천 |
|---|
| 2026.01.23 | ₩10,954 | ₩10,954 | ₩9,752 | ₩9,752 | -10.98% | 1.1천 |
|---|
| 2026.01.22 | ₩10,620 | ₩10,620 | ₩10,420 | ₩10,420 | -1.89% | 1.2천 |
|---|
| 2026.01.21 | ₩10,420 | ₩11,162 | ₩9,618 | ₩10,673 | +2.44% | 2.8천 |
|---|
| 2026.01.20 | ₩10,700 | ₩10,700 | ₩9,418 | ₩10,687 | -0.12% | 2.2만 |
|---|
| 2026.01.16 | ₩10,687 | ₩10,687 | ₩10,687 | ₩10,687 | 0.00% | 900 |
|---|
| 2026.01.15 | ₩10,420 | ₩11,172 | ₩10,366 | ₩10,772 | +3.38% | 6.4천 |
|---|
| 2026.01.14 | ₩10,286 | ₩10,286 | ₩10,152 | ₩10,152 | -1.30% | 2.7천 |
|---|
| 2026.01.13 | ₩10,420 | ₩10,500 | ₩10,222 | ₩10,286 | -1.28% | 1.3만 |
|---|
| 2026.01.12 | ₩10,687 | ₩10,754 | ₩10,273 | ₩10,379 | -2.88% | 5.2천 |
|---|
| 2026.01.09 | ₩10,687 | ₩11,274 | ₩10,500 | ₩10,500 | -1.75% | 9.1천 |
|---|
| 2026.01.08 | ₩11,791 | ₩11,791 | ₩10,508 | ₩10,687 | -9.37% | 2.4만 |
|---|
| 2026.01.07 | ₩12,276 | ₩12,530 | ₩10,647 | ₩11,822 | -3.70% | 2.1만 |
|---|
| 2026.01.06 | ₩13,105 | ₩14,267 | ₩12,036 | ₩12,196 | -6.93% | 4.7천 |
|---|
| 2026.01.05 | ₩13,292 | ₩13,565 | ₩12,056 | ₩12,542 | -5.64% | 1.3만 |
|---|
| 2026.01.02 | ₩13,158 | ₩13,452 | ₩13,024 | ₩13,336 | +1.35% | 4.8천 |
|---|
| 2025.12.31 | ₩13,492 | ₩13,492 | ₩13,492 | ₩13,492 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩14,000 | ₩14,000 | ₩13,439 | ₩13,492 | -3.63% | 1.2천 |
|---|
| 2025.12.29 | ₩14,961 | ₩14,961 | ₩12,290 | ₩14,717 | -1.63% | 1.7만 |
|---|
| 2025.12.26 | ₩15,095 | ₩15,362 | ₩14,734 | ₩14,961 | -0.88% | 1.8만 |
|---|
| 2025.12.24 | ₩15,295 | ₩15,295 | ₩14,961 | ₩14,961 | -2.18% | 2.2천 |
|---|
| 2025.12.23 | ₩15,402 | ₩15,402 | ₩14,855 | ₩14,855 | -3.56% | 4.4천 |
|---|
| 2025.12.22 | ₩15,242 | ₩15,469 | ₩15,229 | ₩15,469 | +1.49% | 4.4천 |
|---|
| 2025.12.19 | ₩14,788 | ₩15,422 | ₩14,768 | ₩15,148 | +2.44% | 1.2만 |
|---|
| 2025.12.18 | ₩14,788 | ₩15,100 | ₩14,734 | ₩14,734 | -0.36% | 6.1천 |
|---|
| 2025.12.17 | ₩15,362 | ₩15,362 | ₩14,768 | ₩14,888 | -3.09% | 6.9천 |
|---|
| 2025.12.16 | ₩15,322 | ₩15,624 | ₩15,055 | ₩15,082 | -1.57% | 1.5만 |
|---|
| 2025.12.15 | ₩15,295 | ₩15,977 | ₩15,242 | ₩15,335 | +0.26% | 1만 |
|---|
| 2025.12.12 | ₩15,977 | ₩16,297 | ₩15,456 | ₩15,629 | -2.17% | 2.5만 |
|---|
| 2025.12.11 | ₩13,786 | ₩15,843 | ₩13,759 | ₩15,589 | +13.08% | 4.6만 |
|---|
| 2025.12.10 | ₩13,492 | ₩13,986 | ₩13,492 | ₩13,986 | +3.66% | 7.3천 |
|---|
| 2025.12.09 | ₩13,626 | ₩13,826 | ₩13,400 | ₩13,459 | -1.23% | 1.7만 |
|---|
| 2025.12.08 | ₩13,091 | ₩13,839 | ₩13,078 | ₩13,225 | +1.02% | 1.8만 |
|---|
| 2025.12.05 | ₩12,958 | ₩13,185 | ₩11,421 | ₩13,091 | +1.03% | 1.5만 |
|---|
| 2025.12.04 | ₩12,490 | ₩13,305 | ₩12,490 | ₩13,024 | +4.28% | 1.2만 |
|---|
| 2025.12.03 | ₩12,557 | ₩13,292 | ₩12,423 | ₩12,477 | -0.64% | 9.5천 |
|---|
| 2025.12.02 | ₩13,679 | ₩13,679 | ₩12,156 | ₩12,156 | -11.13% | 2.7만 |
|---|
| 2025.12.01 | ₩14,147 | ₩14,147 | ₩13,746 | ₩13,973 | -1.23% | 1.3만 |
|---|
| 2025.11.28 | ₩13,626 | ₩14,171 | ₩13,626 | ₩14,171 | +4.00% | 1.5천 |
|---|
| 2025.11.26 | ₩14,400 | ₩14,654 | ₩13,358 | ₩14,267 | -0.93% | 2.2만 |
|---|
| 2025.11.25 | ₩14,026 | ₩14,613 | ₩14,026 | ₩14,601 | +4.10% | 2.4만 |
|---|
| 2025.11.24 | ₩12,410 | ₩14,013 | ₩12,336 | ₩14,013 | +12.92% | 3.8만 |
|---|
| 2025.11.21 | ₩11,649 | ₩12,330 | ₩11,649 | ₩12,330 | +5.85% | 2.6만 |
|---|
| 2025.11.20 | ₩11,635 | ₩11,982 | ₩11,355 | ₩11,822 | +1.61% | 3만 |
|---|
| 2025.11.19 | ₩11,462 | ₩12,276 | ₩11,462 | ₩11,622 | +1.40% | 1.4만 |
|---|
| 2025.11.18 | ₩12,036 | ₩12,423 | ₩11,635 | ₩11,635 | -3.33% | 2만 |
|---|
| 2025.11.17 | ₩11,448 | ₩12,447 | ₩11,355 | ₩12,290 | +7.35% | 2.2만 |
|---|
| 2025.11.14 | ₩12,330 | ₩12,330 | ₩11,154 | ₩11,515 | -6.61% | 2.9만 |
|---|
| 2025.11.13 | ₩13,893 | ₩14,200 | ₩12,490 | ₩12,717 | -8.46% | 3.6만 |
|---|
| 2025.11.12 | ₩13,893 | ₩14,187 | ₩13,385 | ₩14,187 | +2.12% | 3.7만 |
|---|
| 2025.11.11 | ₩13,492 | ₩14,026 | ₩12,717 | ₩14,026 | +3.96% | 2.8만 |
|---|
| 2025.11.10 | ₩13,626 | ₩13,732 | ₩13,225 | ₩13,519 | -0.78% | 2.5만 |
|---|
| 2025.11.07 | ₩13,051 | ₩13,452 | ₩12,731 | ₩13,452 | +3.07% | 3.6만 |
|---|
| 2025.11.06 | ₩12,183 | ₩13,385 | ₩12,183 | ₩12,851 | +5.48% | 5.3만 |
|---|
| 2025.11.05 | ₩9,832 | ₩11,936 | ₩9,832 | ₩11,689 | +18.89% | 4.8만 |
|---|
| 2025.11.04 | ₩8,483 | ₩10,152 | ₩8,483 | ₩9,899 | +16.69% | 8.3만 |
|---|
| 2025.11.03 | ₩8,483 | ₩8,803 | ₩8,189 | ₩8,569 | +1.02% | 3.9만 |
|---|
| 2025.10.31 | ₩8,603 | ₩9,070 | ₩8,122 | ₩8,483 | -1.40% | 5.9만 |
|---|
| 2025.10.30 | ₩8,044 | ₩8,122 | ₩8,042 | ₩8,109 | +0.80% | 5.2천 |
|---|
| 2025.10.29 | ₩8,189 | ₩8,282 | ₩7,835 | ₩8,042 | -1.79% | 1.1만 |
|---|
| 2025.10.28 | ₩8,055 | ₩8,149 | ₩7,648 | ₩8,015 | -0.50% | 3.2천 |
|---|
| 2025.10.27 | ₩8,175 | ₩8,322 | ₩7,775 | ₩8,075 | -1.23% | 1.4만 |
|---|
| 2025.10.24 | ₩8,202 | ₩8,202 | ₩7,962 | ₩8,109 | -1.14% | 1.8만 |
|---|
| 2025.10.23 | ₩8,509 | ₩8,536 | ₩7,946 | ₩8,162 | -4.08% | 9.9천 |
|---|
| 2025.10.22 | ₩7,908 | ₩8,149 | ₩7,588 | ₩8,035 | +1.60% | 3.9만 |
|---|
| 2025.10.21 | ₩6,546 | ₩8,549 | ₩6,546 | ₩8,149 | +24.49% | 8.2만 |
|---|
| 2025.10.20 | ₩7,307 | ₩7,414 | ₩7,214 | ₩7,334 | +0.37% | 5.6만 |
|---|
| 2025.10.17 | ₩7,614 | ₩7,935 | ₩7,187 | ₩7,334 | -3.68% | 9.9천 |
|---|
| 2025.10.16 | ₩7,214 | ₩7,534 | ₩7,120 | ₩7,414 | +2.78% | 6.7만 |
|---|
| 2025.10.15 | ₩7,427 | ₩7,733 | ₩7,360 | ₩7,360 | -0.90% | 2.4만 |
|---|
| 2025.10.14 | ₩7,053 | ₩7,387 | ₩7,053 | ₩7,360 | +4.36% | 3.3만 |
|---|
| 2025.10.13 | ₩6,933 | ₩7,421 | ₩6,799 | ₩7,320 | +5.59% | 1.4만 |
|---|
| 2025.10.10 | ₩7,283 | ₩7,307 | ₩6,706 | ₩6,948 | -4.60% | 10.7만 |
|---|