시장 데이터를 불러오는 중
전체 종목
헌츠맨 과거 주가
Huntsman Corporation Common Stock · HUN · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Huntsman Corporation Common Stock · HUN · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,417 | ₩11,430 | ₩10,841 | ₩10,908 | -4.46% | 222만 |
| 2026.10.08 | ₩11,685 | ₩11,752 | ₩11,270 | ₩11,390 | -2.52% | 399.1만 |
| 2026.10.07 | ₩11,672 | ₩11,792 | ₩11,484 | ₩11,564 | -0.92% | 303.5만 |
| 2026.10.06 | ₩11,752 | ₩11,819 | ₩11,578 | ₩11,752 | 0.00% | 236.3만 |
| 2026.10.05 | ₩11,310 | ₩12,020 | ₩11,176 | ₩11,846 | +4.74% | 477.8만 |
| 2026.10.02 | ₩11,497 | ₩11,725 | ₩11,390 | ₩11,430 | -0.58% | 283.7만 |
| 2026.10.01 | ₩11,363 | ₩11,618 | ₩10,854 | ₩11,618 | +2.24% | 394.4만 |
| 2026.09.30 | ₩11,176 | ₩11,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,256 |
| +0.72% |
| 206.3만 |
| 2026.09.29 | ₩11,511 | ₩11,658 | ₩11,122 | ₩11,229 | -2.44% | 264.5만 |
|---|
| 2026.09.28 | ₩11,846 | ₩11,899 | ₩11,564 | ₩11,564 | -2.38% | 227.4만 |
|---|
| 2026.09.25 | ₩11,739 | ₩11,953 | ₩11,658 | ₩11,926 | +1.60% | 170.4만 |
|---|
| 2026.09.24 | ₩12,100 | ₩12,221 | ₩11,712 | ₩11,779 | -2.66% | 207.1만 |
|---|
| 2026.09.23 | ₩12,409 | ₩12,435 | ₩12,114 | ₩12,194 | -1.73% | 158.7만 |
|---|
| 2026.09.22 | ₩11,980 | ₩12,328 | ₩11,913 | ₩12,127 | +1.23% | 185.1만 |
|---|
| 2026.09.21 | ₩12,181 | ₩12,194 | ₩11,752 | ₩11,873 | -2.53% | 296.6만 |
|---|
| 2026.09.18 | ₩12,342 | ₩12,342 | ₩11,993 | ₩12,181 | -1.30% | 395.4만 |
|---|
| 2026.09.17 | ₩12,449 | ₩12,476 | ₩12,167 | ₩12,221 | -1.83% | 426.9만 |
|---|
| 2026.09.16 | ₩12,395 | ₩12,596 | ₩12,154 | ₩12,315 | -0.65% | 401.2만 |
|---|
| 2026.09.15 | ₩12,261 | ₩12,502 | ₩12,181 | ₩12,355 | +0.77% | 417.3만 |
|---|
| 2026.09.14 | ₩12,744 | ₩12,837 | ₩12,449 | ₩12,462 | -2.21% | 208.9만 |
|---|
| 2026.09.11 | ₩12,971 | ₩13,065 | ₩12,703 | ₩12,784 | -1.45% | 163.9만 |
|---|
| 2026.09.10 | ₩12,744 | ₩13,052 | ₩12,690 | ₩12,770 | +0.21% | 222.6만 |
|---|
| 2026.09.09 | ₩13,253 | ₩13,387 | ₩12,797 | ₩12,837 | -3.13% | 207.4만 |
|---|
| 2026.09.08 | ₩13,079 | ₩13,280 | ₩12,797 | ₩13,132 | +0.41% | 214.7만 |
|---|
| 2026.09.04 | ₩12,583 | ₩13,012 | ₩12,435 | ₩12,891 | +2.45% | 164.3만 |
|---|
| 2026.09.03 | ₩13,146 | ₩13,146 | ₩12,529 | ₩12,596 | -4.18% | 191.1만 |
|---|
| 2026.09.02 | ₩12,636 | ₩13,159 | ₩12,610 | ₩13,012 | +2.97% | 190.5만 |
|---|
| 2026.09.01 | ₩12,677 | ₩12,824 | ₩12,516 | ₩12,583 | -0.74% | 166.7만 |
|---|
| 2026.08.31 | ₩12,824 | ₩12,891 | ₩12,583 | ₩12,837 | +0.10% | 308만 |
|---|
| 2026.08.28 | ₩13,159 | ₩13,253 | ₩12,663 | ₩12,690 | -3.56% | 162.4만 |
|---|
| 2026.08.27 | ₩12,837 | ₩12,985 | ₩12,677 | ₩12,931 | +0.73% | 204.6만 |
|---|
| 2026.08.26 | ₩12,851 | ₩12,931 | ₩12,569 | ₩12,904 | +0.42% | 270.1만 |
|---|
| 2026.08.25 | ₩12,824 | ₩12,824 | ₩12,502 | ₩12,770 | -0.42% | 250만 |
|---|
| 2026.08.24 | ₩13,333 | ₩13,387 | ₩12,851 | ₩12,864 | -3.52% | 300.6만 |
|---|
| 2026.08.21 | ₩13,708 | ₩13,816 | ₩13,333 | ₩13,360 | -2.54% | 146.2만 |
|---|
| 2026.08.20 | ₩13,682 | ₩13,749 | ₩13,347 | ₩13,615 | -0.49% | 169만 |
|---|
| 2026.08.19 | ₩13,695 | ₩14,097 | ₩13,601 | ₩13,641 | -0.39% | 193.5만 |
|---|
| 2026.08.18 | ₩13,842 | ₩13,976 | ₩13,427 | ₩13,467 | -2.71% | 219.6만 |
|---|
| 2026.08.17 | ₩13,735 | ₩13,923 | ₩13,655 | ₩13,816 | +0.59% | 217.3만 |
|---|
| 2026.08.14 | ₩13,976 | ₩14,070 | ₩13,615 | ₩13,802 | -1.25% | 175.4만 |
|---|
| 2026.08.13 | ₩13,601 | ₩14,003 | ₩13,548 | ₩13,829 | +1.67% | 226.3만 |
|---|
| 2026.08.12 | ₩14,137 | ₩14,137 | ₩13,521 | ₩13,601 | -3.79% | 220.9만 |
|---|
| 2026.08.11 | ₩13,869 | ₩14,204 | ₩13,869 | ₩13,990 | +0.87% | 204.2만 |
|---|
| 2026.08.10 | ₩13,534 | ₩13,909 | ₩13,521 | ₩13,883 | +2.57% | 381.6만 |
|---|
| 2026.08.07 | ₩13,735 | ₩13,869 | ₩13,427 | ₩13,561 | -1.27% | 187.2만 |
|---|
| 2026.08.06 | ₩13,708 | ₩14,043 | ₩13,574 | ₩13,588 | -0.88% | 227만 |
|---|
| 2026.08.05 | ₩14,003 | ₩14,124 | ₩13,521 | ₩13,588 | -2.97% | 348.9만 |
|---|
| 2026.08.04 | ₩13,856 | ₩14,003 | ₩12,931 | ₩13,976 | +0.87% | 600.9만 |
|---|
| 2026.08.03 | ₩13,105 | ₩13,695 | ₩12,958 | ₩13,427 | +2.45% | 515.7만 |
|---|
| 2026.07.31 | ₩14,660 | ₩14,740 | ₩12,958 | ₩13,079 | -10.79% | 870.7만 |
|---|
| 2026.07.30 | ₩16,080 | ₩16,308 | ₩15,866 | ₩16,174 | +0.58% | 340.5만 |
|---|
| 2026.07.29 | ₩15,558 | ₩16,134 | ₩15,370 | ₩16,027 | +3.01% | 311.1만 |
|---|
| 2026.07.28 | ₩15,785 | ₩16,134 | ₩15,316 | ₩15,316 | -2.97% | 461.8만 |
|---|
| 2026.07.27 | ₩17,099 | ₩17,139 | ₩15,705 | ₩15,732 | -7.99% | 412.9만 |
|---|
| 2026.07.24 | ₩17,192 | ₩17,340 | ₩16,831 | ₩17,152 | -0.23% | 305.7만 |
|---|
| 2026.07.23 | ₩17,594 | ₩17,943 | ₩16,884 | ₩17,166 | -2.44% | 385.3만 |
|---|
| 2026.07.22 | ₩16,965 | ₩17,742 | ₩16,965 | ₩17,715 | +4.42% | 363.3만 |
|---|
| 2026.07.21 | ₩16,187 | ₩16,924 | ₩15,986 | ₩16,898 | +4.39% | 280.2만 |
|---|
| 2026.07.20 | ₩15,638 | ₩16,295 | ₩15,558 | ₩16,067 | +2.74% | 450.8만 |
|---|
| 2026.07.17 | ₩15,732 | ₩16,147 | ₩15,625 | ₩15,799 | +0.43% | 333.3만 |
|---|
| 2026.07.16 | ₩15,611 | ₩16,415 | ₩15,598 | ₩15,893 | +1.80% | 305.7만 |
|---|
| 2026.07.15 | ₩16,027 | ₩16,295 | ₩15,799 | ₩16,013 | -0.08% | 286.6만 |
|---|
| 2026.07.14 | ₩15,906 | ₩16,187 | ₩15,571 | ₩15,960 | +0.34% | 409.2만 |
|---|
| 2026.07.13 | ₩15,263 | ₩15,745 | ₩15,182 | ₩15,558 | +1.93% | 468.9만 |
|---|
| 2026.07.10 | ₩14,713 | ₩14,955 | ₩14,526 | ₩14,914 | +1.37% | 277만 |
|---|
| 2026.07.09 | ₩15,236 | ₩15,263 | ₩14,218 | ₩14,486 | -4.93% | 428.1만 |
|---|
| 2026.07.08 | ₩14,740 | ₩15,678 | ₩14,673 | ₩15,142 | +2.73% | 554.3만 |
|---|
| 2026.07.07 | ₩14,218 | ₩14,740 | ₩14,003 | ₩14,700 | +3.39% | 555.2만 |
|---|
| 2026.07.06 | ₩14,177 | ₩14,352 | ₩13,909 | ₩14,177 | 0.00% | 383.5만 |
|---|
| 2026.07.02 | ₩14,124 | ₩14,754 | ₩14,110 | ₩14,499 | +2.66% | 394.9만 |
|---|
| 2026.07.01 | ₩13,950 | ₩14,325 | ₩13,829 | ₩14,137 | +1.34% | 649.3만 |
|---|
| 2026.06.30 | ₩14,472 | ₩14,700 | ₩13,936 | ₩14,231 | -1.67% | 675.9만 |
|---|
| 2026.06.29 | ₩15,316 | ₩15,370 | ₩14,419 | ₩14,673 | -4.20% | 744만 |
|---|
| 2026.06.26 | ₩15,022 | ₩15,692 | ₩14,968 | ₩15,290 | +1.78% | 2908.9만 |
|---|
| 2026.06.25 | ₩15,115 | ₩15,571 | ₩15,008 | ₩15,182 | +0.44% | 709.5만 |
|---|
| 2026.06.24 | ₩15,316 | ₩15,343 | ₩14,687 | ₩15,169 | -0.96% | 761.6만 |
|---|
| 2026.06.23 | ₩15,410 | ₩15,919 | ₩15,209 | ₩15,249 | -1.04% | 741.3만 |
|---|
| 2026.06.22 | ₩16,388 | ₩16,388 | ₩15,330 | ₩15,410 | -5.97% | 1412.3만 |
|---|
| 2026.06.18 | ₩17,085 | ₩17,192 | ₩16,094 | ₩16,174 | -5.33% | 1174.3만 |
|---|
| 2026.06.17 | ₩17,956 | ₩18,613 | ₩17,045 | ₩17,058 | -5.00% | 1211.9만 |
|---|
| 2026.06.16 | ₩19,966 | ₩20,020 | ₩16,817 | ₩17,661 | -11.54% | 2791.3만 |
|---|
| 2026.06.15 | ₩21,320 | ₩21,561 | ₩21,065 | ₩21,293 | -0.13% | 321.5만 |
|---|
| 2026.06.12 | ₩20,462 | ₩21,347 | ₩20,275 | ₩21,092 | +3.08% | 340.8만 |
|---|
| 2026.06.11 | ₩19,390 | ₩20,248 | ₩19,350 | ₩20,208 | +4.22% | 377.2만 |
|---|
| 2026.06.10 | ₩19,671 | ₩19,671 | ₩19,055 | ₩19,068 | -3.07% | 240.8만 |
|---|
| 2026.06.09 | ₩19,269 | ₩19,671 | ₩18,707 | ₩19,484 | +1.11% | 459.1만 |
|---|
| 2026.06.08 | ₩19,202 | ₩19,430 | ₩18,988 | ₩19,068 | -0.70% | 341.7만 |
|---|
| 2026.06.05 | ₩18,894 | ₩19,403 | ₩18,867 | ₩19,042 | +0.78% | 344.4만 |
|---|
| 2026.06.04 | ₩19,551 | ₩19,712 | ₩18,975 | ₩19,109 | -2.26% | 331.3만 |
|---|
| 2026.06.03 | ₩19,886 | ₩20,208 | ₩19,738 | ₩19,738 | -0.74% | 281.8만 |
|---|
| 2026.06.02 | ₩20,154 | ₩20,757 | ₩19,899 | ₩20,087 | -0.33% | 378.9만 |
|---|
| 2026.06.01 | ₩20,301 | ₩20,502 | ₩19,564 | ₩20,100 | -0.99% | 354.6만 |
|---|
| 2026.05.29 | ₩20,797 | ₩20,797 | ₩20,409 | ₩20,569 | -1.10% | 516만 |
|---|
| 2026.05.28 | ₩19,685 | ₩20,784 | ₩19,685 | ₩20,730 | +5.31% | 507.7만 |
|---|
| 2026.05.27 | ₩19,765 | ₩20,301 | ₩19,698 | ₩19,886 | +0.61% | 561.6만 |
|---|
| 2026.05.26 | ₩19,939 | ₩20,073 | ₩19,511 | ₩19,752 | -0.94% | 410.9만 |
|---|
| 2026.05.22 | ₩19,457 | ₩19,752 | ₩19,082 | ₩19,444 | -0.07% | 411.4만 |
|---|
| 2026.05.21 | ₩18,733 | ₩19,511 | ₩18,238 | ₩19,269 | +2.86% | 420.9만 |
|---|
| 2026.05.20 | ₩17,675 | ₩19,537 | ₩17,675 | ₩18,841 | +6.60% | 1104.4만 |
|---|
| 2026.05.19 | ₩18,318 | ₩18,492 | ₩17,715 | ₩17,849 | -2.56% | 543.9만 |
|---|
| 2026.05.18 | ₩18,452 | ₩18,774 | ₩18,037 | ₩18,506 | +0.29% | 377만 |
|---|
| 2026.05.15 | ₩18,921 | ₩18,934 | ₩18,264 | ₩18,358 | -2.97% | 399.4만 |
|---|
| 2026.05.14 | ₩19,591 | ₩19,698 | ₩19,109 | ₩19,176 | -2.12% | 296.9만 |
|---|
| 2026.05.13 | ₩19,564 | ₩20,006 | ₩19,189 | ₩19,283 | -1.44% | 473.3만 |
|---|
| 2026.05.12 | ₩19,805 | ₩19,832 | ₩19,015 | ₩19,269 | -2.71% | 453.4만 |
|---|
| 2026.05.11 | ₩19,765 | ₩20,502 | ₩19,765 | ₩19,886 | +0.61% | 372.5만 |
|---|
| 2026.05.08 | ₩19,966 | ₩20,181 | ₩19,658 | ₩20,047 | +0.40% | 380.6만 |
|---|
| 2026.05.07 | ₩20,315 | ₩20,315 | ₩19,564 | ₩19,752 | -2.77% | 594.8만 |
|---|
| 2026.05.06 | ₩20,167 | ₩20,328 | ₩19,564 | ₩20,234 | +0.33% | 643.4만 |
|---|
| 2026.05.05 | ₩19,390 | ₩20,100 | ₩19,323 | ₩20,087 | +3.59% | 485만 |
|---|
| 2026.05.04 | ₩20,100 | ₩20,127 | ₩18,827 | ₩19,055 | -5.20% | 666.5만 |
|---|
| 2026.05.01 | ₩20,208 | ₩21,306 | ₩19,135 | ₩19,604 | -2.98% | 1064.9만 |
|---|
| 2026.04.30 | ₩17,876 | ₩19,377 | ₩17,876 | ₩19,256 | +7.72% | 762.7만 |
|---|
| 2026.04.29 | ₩18,345 | ₩18,613 | ₩17,568 | ₩17,755 | -3.21% | 642.3만 |
|---|
| 2026.04.28 | ₩18,559 | ₩18,894 | ₩18,144 | ₩18,305 | -1.37% | 386.3만 |
|---|
| 2026.04.27 | ₩18,425 | ₩18,774 | ₩17,983 | ₩18,385 | -0.22% | 366.2만 |
|---|
| 2026.04.24 | ₩18,425 | ₩18,586 | ₩17,929 | ₩18,251 | -0.95% | 322.6만 |
|---|
| 2026.04.23 | ₩18,626 | ₩18,961 | ₩17,795 | ₩18,157 | -2.52% | 447.3만 |
|---|
| 2026.04.22 | ₩18,479 | ₩18,975 | ₩18,278 | ₩18,573 | +0.51% | 560.5만 |
|---|
| 2026.04.21 | ₩18,412 | ₩18,760 | ₩17,876 | ₩18,412 | 0.00% | 464만 |
|---|
| 2026.04.20 | ₩17,822 | ₩18,693 | ₩17,755 | ₩18,291 | +2.63% | 396.7만 |
|---|
| 2026.04.17 | ₩18,130 | ₩18,305 | ₩17,541 | ₩17,889 | -1.33% | 655.7만 |
|---|
| 2026.04.16 | ₩18,385 | ₩18,747 | ₩17,929 | ₩18,412 | +0.15% | 362만 |
|---|
| 2026.04.15 | ₩18,117 | ₩18,358 | ₩17,849 | ₩18,211 | +0.52% | 318.5만 |
|---|
| 2026.04.14 | ₩18,747 | ₩18,747 | ₩17,943 | ₩18,184 | -3.00% | 525.2만 |
|---|
| 2026.04.13 | ₩18,171 | ₩19,055 | ₩17,983 | ₩18,814 | +3.54% | 504.5만 |
|---|
| 2026.04.10 | ₩18,305 | ₩18,666 | ₩18,077 | ₩18,291 | -0.07% | 313.9만 |
|---|
| 2026.04.09 | ₩18,184 | ₩18,573 | ₩17,862 | ₩18,117 | -0.37% | 604.3만 |
|---|
| 2026.04.08 | ₩17,943 | ₩18,345 | ₩16,884 | ₩18,184 | +1.34% | 758.6만 |
|---|
| 2026.04.07 | ₩16,764 | ₩17,929 | ₩16,737 | ₩17,769 | +6.00% | 638만 |
|---|
| 2026.04.06 | ₩17,139 | ₩17,313 | ₩16,362 | ₩16,804 | -1.95% | 445.9만 |
|---|
| 2026.04.02 | ₩17,286 | ₩17,728 | ₩17,099 | ₩17,300 | +0.08% | 317.9만 |
|---|
| 2026.04.01 | ₩17,755 | ₩18,090 | ₩17,005 | ₩17,447 | -1.74% | 535.5만 |
|---|
| 2026.03.31 | ₩16,951 | ₩18,251 | ₩16,844 | ₩17,836 | +5.22% | 703.9만 |
|---|
| 2026.03.30 | ₩17,286 | ₩17,460 | ₩16,509 | ₩16,844 | -2.56% | 631.8만 |
|---|
| 2026.03.27 | ₩16,630 | ₩17,179 | ₩16,549 | ₩16,965 | +2.01% | 508.7만 |
|---|
| 2026.03.26 | ₩16,241 | ₩17,635 | ₩16,201 | ₩16,817 | +3.55% | 1007.7만 |
|---|
| 2026.03.25 | ₩15,718 | ₩16,589 | ₩15,611 | ₩16,576 | +5.46% | 523.3만 |
|---|
| 2026.03.24 | ₩14,432 | ₩15,611 | ₩14,419 | ₩15,290 | +5.94% | 482.7만 |
|---|
| 2026.03.23 | ₩14,070 | ₩15,209 | ₩13,976 | ₩14,512 | +3.14% | 707.4만 |
|---|
| 2026.03.20 | ₩15,424 | ₩15,491 | ₩13,829 | ₩13,950 | -9.56% | 1790.7만 |
|---|
| 2026.03.19 | ₩15,638 | ₩15,973 | ₩14,901 | ₩15,424 | -1.37% | 660.3만 |
|---|
| 2026.03.18 | ₩16,589 | ₩16,764 | ₩15,973 | ₩16,027 | -3.39% | 531만 |
|---|
| 2026.03.17 | ₩16,013 | ₩16,857 | ₩15,946 | ₩16,362 | +2.18% | 483.9만 |
|---|
| 2026.03.16 | ₩16,027 | ₩16,388 | ₩15,718 | ₩15,812 | -1.34% | 668.9만 |
|---|
| 2026.03.13 | ₩17,420 | ₩17,715 | ₩15,893 | ₩16,120 | -7.46% | 844.2만 |
|---|
| 2026.03.12 | ₩15,852 | ₩17,541 | ₩15,611 | ₩17,152 | +8.20% | 1041.2만 |
|---|
| 2026.03.11 | ₩16,228 | ₩16,455 | ₩15,517 | ₩15,745 | -2.97% | 557.6만 |
|---|
| 2026.03.10 | ₩16,107 | ₩16,496 | ₩15,477 | ₩16,187 | +0.50% | 863.4만 |
|---|
| 2026.03.09 | ₩14,754 | ₩16,321 | ₩14,740 | ₩16,228 | +9.99% | 973만 |
|---|
| 2026.03.06 | ₩16,616 | ₩16,804 | ₩15,115 | ₩15,330 | -7.74% | 1146.7만 |
|---|
| 2026.03.05 | ₩17,581 | ₩18,385 | ₩16,482 | ₩16,817 | -4.34% | 1263.4만 |
|---|
| 2026.03.04 | ₩16,991 | ₩17,286 | ₩16,375 | ₩17,273 | +1.66% | 532.7만 |
|---|
| 2026.03.03 | ₩15,879 | ₩16,723 | ₩15,450 | ₩16,589 | +4.47% | 790.6만 |
|---|
| 2026.03.02 | ₩16,402 | ₩16,764 | ₩15,772 | ₩16,482 | +0.49% | 791만 |
|---|
| 2026.02.27 | ₩15,759 | ₩16,991 | ₩15,745 | ₩16,951 | +7.57% | 774만 |
|---|
| 2026.02.26 | ₩16,603 | ₩16,630 | ₩15,491 | ₩16,040 | -3.39% | 705.7만 |
|---|
| 2026.02.25 | ₩17,661 | ₩17,755 | ₩16,522 | ₩16,630 | -5.84% | 473.1만 |
|---|
| 2026.02.24 | ₩17,072 | ₩18,037 | ₩16,857 | ₩17,420 | +2.04% | 621.3만 |
|---|
| 2026.02.23 | ₩16,750 | ₩17,112 | ₩16,375 | ₩16,737 | -0.08% | 529.3만 |
|---|
| 2026.02.20 | ₩16,817 | ₩17,125 | ₩16,308 | ₩16,871 | +0.32% | 582.5만 |
|---|
| 2026.02.19 | ₩17,420 | ₩17,755 | ₩16,844 | ₩17,005 | -2.38% | 700.8만 |
|---|
| 2026.02.18 | ₩16,455 | ₩18,693 | ₩16,455 | ₩17,970 | +9.20% | 1149.5만 |
|---|
| 2026.02.17 | ₩17,594 | ₩17,742 | ₩16,429 | ₩16,549 | -5.94% | 1034.3만 |
|---|
| 2026.02.13 | ₩17,608 | ₩18,117 | ₩17,367 | ₩17,702 | +0.53% | 660.5만 |
|---|
| 2026.02.12 | ₩18,948 | ₩19,269 | ₩17,313 | ₩17,782 | -6.15% | 892.1만 |
|---|
| 2026.02.11 | ₩18,238 | ₩19,042 | ₩18,238 | ₩18,841 | +3.31% | 658.7만 |
|---|
| 2026.02.10 | ₩17,635 | ₩18,492 | ₩17,554 | ₩18,224 | +3.34% | 750만 |
|---|
| 2026.02.09 | ₩17,849 | ₩18,184 | ₩17,474 | ₩17,487 | -2.03% | 554.6만 |
|---|
| 2026.02.06 | ₩17,970 | ₩18,238 | ₩17,621 | ₩18,037 | +0.37% | 588.2만 |
|---|
| 2026.02.05 | ₩18,010 | ₩18,157 | ₩17,608 | ₩17,688 | -1.79% | 627.8만 |
|---|
| 2026.02.04 | ₩17,568 | ₩18,707 | ₩17,474 | ₩18,398 | +4.73% | 1146.2만 |
|---|
| 2026.02.03 | ₩15,651 | ₩17,420 | ₩15,504 | ₩17,393 | +11.13% | 1094.9만 |
|---|
| 2026.02.02 | ₩14,646 | ₩15,598 | ₩14,378 | ₩15,383 | +5.03% | 648.6만 |
|---|
| 2026.01.30 | ₩14,687 | ₩15,062 | ₩14,338 | ₩14,499 | -1.28% | 621.8만 |
|---|
| 2026.01.29 | ₩15,383 | ₩15,383 | ₩14,566 | ₩14,981 | -2.61% | 725.4만 |
|---|
| 2026.01.28 | ₩15,290 | ₩15,571 | ₩14,941 | ₩15,290 | 0.00% | 609.8만 |
|---|
| 2026.01.27 | ₩15,651 | ₩15,759 | ₩15,223 | ₩15,236 | -2.65% | 449.3만 |
|---|
| 2026.01.26 | ₩16,080 | ₩16,080 | ₩15,665 | ₩15,705 | -2.33% | 369만 |
|---|
| 2026.01.23 | ₩16,094 | ₩16,362 | ₩15,826 | ₩15,879 | -1.33% | 307.2만 |
|---|
| 2026.01.22 | ₩16,214 | ₩16,630 | ₩16,120 | ₩16,254 | +0.25% | 582.5만 |
|---|
| 2026.01.21 | ₩15,464 | ₩16,120 | ₩15,383 | ₩16,080 | +3.99% | 348.9만 |
|---|
| 2026.01.20 | ₩15,611 | ₩15,785 | ₩14,955 | ₩15,142 | -3.00% | 555.8만 |
|---|
| 2026.01.16 | ₩16,107 | ₩16,496 | ₩15,893 | ₩15,960 | -0.92% | 575.6만 |
|---|
| 2026.01.15 | ₩15,745 | ₩16,335 | ₩15,531 | ₩16,147 | +2.55% | 566.8만 |
|---|
| 2026.01.14 | ₩15,330 | ₩15,960 | ₩15,236 | ₩15,705 | +2.45% | 435.3만 |
|---|
| 2026.01.13 | ₩15,598 | ₩15,718 | ₩15,129 | ₩15,223 | -2.41% | 476.2만 |
|---|
| 2026.01.12 | ₩15,678 | ₩15,812 | ₩15,290 | ₩15,424 | -1.62% | 391.4만 |
|---|
| 2026.01.09 | ₩15,249 | ₩15,852 | ₩14,941 | ₩15,705 | +2.99% | 561.8만 |
|---|
| 2026.01.08 | ₩14,218 | ₩15,450 | ₩14,137 | ₩15,209 | +6.97% | 689.5만 |
|---|
| 2026.01.07 | ₩14,673 | ₩14,941 | ₩14,084 | ₩14,405 | -1.83% | 465.6만 |
|---|
| 2026.01.06 | ₩13,909 | ₩15,169 | ₩13,909 | ₩14,646 | +5.30% | 487만 |
|---|
| 2026.01.05 | ₩13,708 | ₩14,311 | ₩13,708 | ₩14,057 | +2.54% | 335.5만 |
|---|
| 2026.01.02 | ₩13,601 | ₩13,775 | ₩13,266 | ₩13,655 | +0.39% | 259.9만 |
|---|
| 2025.12.31 | ₩13,749 | ₩13,762 | ₩13,400 | ₩13,400 | -2.53% | 322.6만 |
|---|
| 2025.12.30 | ₩13,708 | ₩14,030 | ₩13,574 | ₩13,628 | -0.59% | 376.5만 |
|---|
| 2025.12.29 | ₩13,467 | ₩13,641 | ₩13,213 | ₩13,628 | +1.19% | 306.7만 |
|---|
| 2025.12.26 | ₩13,266 | ₩13,574 | ₩13,186 | ₩13,507 | +1.82% | 274만 |
|---|
| 2025.12.24 | ₩13,400 | ₩13,467 | ₩13,213 | ₩13,266 | -1.00% | 175.4만 |
|---|
| 2025.12.23 | ₩13,574 | ₩13,574 | ₩13,186 | ₩13,293 | -2.07% | 313.6만 |
|---|
| 2025.12.22 | ₩13,481 | ₩13,829 | ₩13,400 | ₩13,440 | -0.30% | 322.6만 |
|---|
| 2025.12.19 | ₩13,494 | ₩13,574 | ₩13,333 | ₩13,507 | +0.10% | 485.5만 |
|---|
| 2025.12.18 | ₩13,574 | ₩13,936 | ₩13,414 | ₩13,749 | +1.28% | 570.5만 |
|---|
| 2025.12.17 | ₩13,213 | ₩13,668 | ₩13,199 | ₩13,507 | +2.23% | 424.3만 |
|---|
| 2025.12.16 | ₩14,003 | ₩14,070 | ₩13,159 | ₩13,266 | -5.26% | 507.2만 |
|---|
| 2025.12.15 | ₩14,365 | ₩14,861 | ₩13,695 | ₩13,950 | -2.89% | 633.4만 |
|---|
| 2025.12.12 | ₩14,472 | ₩14,700 | ₩14,164 | ₩14,218 | -1.76% | 384.3만 |
|---|
| 2025.12.11 | ₩14,285 | ₩14,928 | ₩14,285 | ₩14,325 | +0.28% | 611.4만 |
|---|
| 2025.12.10 | ₩13,708 | ₩14,512 | ₩13,574 | ₩14,285 | +4.20% | 809.4만 |
|---|
| 2025.12.09 | ₩13,199 | ₩13,842 | ₩13,132 | ₩13,481 | +2.13% | 327.6만 |
|---|
| 2025.12.08 | ₩13,494 | ₩13,601 | ₩13,025 | ₩13,186 | -2.28% | 431.6만 |
|---|
| 2025.12.05 | ₩13,280 | ₩14,110 | ₩13,280 | ₩13,454 | +1.31% | 482.1만 |
|---|
| 2025.12.04 | ₩13,963 | ₩14,204 | ₩13,146 | ₩13,414 | -3.93% | 662.8만 |
|---|
| 2025.12.03 | ₩13,869 | ₩14,325 | ₩13,869 | ₩14,218 | +2.51% | 579.2만 |
|---|
| 2025.12.02 | ₩13,682 | ₩14,151 | ₩13,454 | ₩13,883 | +1.47% | 553.6만 |
|---|
| 2025.12.01 | ₩13,802 | ₩14,191 | ₩13,749 | ₩13,990 | +1.36% | 524.2만 |
|---|
| 2025.11.28 | ₩13,668 | ₩13,963 | ₩13,534 | ₩13,963 | +2.16% | 398.8만 |
|---|
| 2025.11.26 | ₩12,811 | ₩13,615 | ₩12,797 | ₩13,507 | +5.44% | 808.4만 |
|---|
| 2025.11.25 | ₩12,047 | ₩12,851 | ₩12,007 | ₩12,811 | +6.34% | 633.8만 |
|---|
| 2025.11.24 | ₩11,618 | ₩11,859 | ₩11,189 | ₩11,832 | +1.85% | 626.2만 |
|---|
| 2025.11.21 | ₩10,975 | ₩11,819 | ₩10,935 | ₩11,417 | +4.03% | 554.5만 |
|---|
| 2025.11.20 | ₩11,283 | ₩11,484 | ₩10,921 | ₩10,935 | -3.09% | 396.7만 |
|---|
| 2025.11.19 | ₩11,002 | ₩11,337 | ₩10,841 | ₩11,270 | +2.44% | 429.1만 |
|---|
| 2025.11.18 | ₩11,082 | ₩11,189 | ₩10,774 | ₩11,082 | 0.00% | 403.5만 |
|---|
| 2025.11.17 | ₩11,551 | ₩11,618 | ₩11,042 | ₩11,042 | -4.41% | 364만 |
|---|
| 2025.11.14 | ₩11,524 | ₩11,819 | ₩11,270 | ₩11,658 | +1.16% | 465.7만 |
|---|
| 2025.11.13 | ₩11,524 | ₩12,020 | ₩11,444 | ₩11,739 | +1.86% | 567.4만 |
|---|
| 2025.11.12 | ₩11,524 | ₩11,605 | ₩10,988 | ₩11,363 | -1.40% | 534.1만 |
|---|
| 2025.11.11 | ₩11,256 | ₩11,658 | ₩11,095 | ₩11,484 | +2.02% | 564.2만 |
|---|
| 2025.11.10 | ₩11,189 | ₩11,524 | ₩10,747 | ₩11,109 | -0.72% | 858만 |
|---|
| 2025.11.07 | ₩10,372 | ₩11,484 | ₩10,372 | ₩10,961 | +5.68% | 1366.4만 |
|---|
| 2025.11.06 | ₩10,291 | ₩10,439 | ₩9,782 | ₩9,943 | -3.39% | 1112.8만 |
|---|
| 2025.11.05 | ₩10,600 | ₩10,841 | ₩10,251 | ₩10,305 | -2.78% | 760.9만 |
|---|
| 2025.11.04 | ₩10,506 | ₩10,760 | ₩10,372 | ₩10,573 | +0.64% | 530.2만 |
|---|
| 2025.11.03 | ₩10,961 | ₩11,015 | ₩10,626 | ₩10,734 | -2.08% | 523.7만 |
|---|
| 2025.10.31 | ₩10,961 | ₩11,243 | ₩10,827 | ₩11,095 | +1.22% | 464만 |
|---|
| 2025.10.30 | ₩11,162 | ₩11,404 | ₩10,814 | ₩10,961 | -1.80% | 539.1만 |
|---|
| 2025.10.29 | ₩12,060 | ₩12,221 | ₩11,524 | ₩11,631 | -3.56% | 383.5만 |
|---|
| 2025.10.28 | ₩12,315 | ₩12,315 | ₩11,940 | ₩12,127 | -1.52% | 344만 |
|---|
| 2025.10.27 | ₩12,221 | ₩12,703 | ₩12,141 | ₩12,449 | +1.86% | 770.5만 |
|---|
| 2025.10.24 | ₩11,832 | ₩12,141 | ₩11,712 | ₩12,127 | +2.49% | 454.9만 |
|---|
| 2025.10.23 | ₩11,229 | ₩11,926 | ₩11,229 | ₩11,725 | +4.42% | 573.5만 |
|---|
| 2025.10.22 | ₩10,988 | ₩11,203 | ₩10,881 | ₩10,935 | -0.49% | 359.9만 |
|---|
| 2025.10.21 | ₩10,868 | ₩11,095 | ₩10,734 | ₩11,042 | +1.60% | 335.5만 |
|---|
| 2025.10.20 | ₩11,109 | ₩11,176 | ₩10,814 | ₩10,894 | -1.93% | 375.2만 |
|---|
| 2025.10.17 | ₩11,095 | ₩11,109 | ₩10,814 | ₩11,015 | -0.72% | 403.5만 |
|---|
| 2025.10.16 | ₩11,323 | ₩11,444 | ₩11,069 | ₩11,256 | -0.59% | 563.8만 |
|---|
| 2025.10.15 | ₩11,136 | ₩11,377 | ₩10,975 | ₩11,243 | +0.96% | 507만 |
|---|
| 2025.10.14 | ₩10,466 | ₩11,095 | ₩10,385 | ₩10,975 | +4.87% | 786.7만 |
|---|
| 2025.10.13 | ₩11,136 | ₩11,337 | ₩10,854 | ₩10,948 | -1.68% | 703.5만 |
|---|
| 2025.10.10 | ₩11,739 | ₩11,819 | ₩10,814 | ₩10,881 | -7.31% | 542만 |
|---|