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 | ₩11,385 | ₩11,398 | ₩10,811 | ₩10,877 | -4.46% | 222만 |
| 2026.10.08 | ₩11,652 | ₩11,719 | ₩11,238 | ₩11,358 | -2.52% | 399.1만 |
| 2026.10.07 | ₩11,639 | ₩11,759 | ₩11,452 | ₩11,532 | -0.92% | 303.5만 |
| 2026.10.06 | ₩11,719 | ₩11,786 | ₩11,545 | ₩11,719 | 0.00% | 236.3만 |
| 2026.10.05 | ₩11,278 | ₩11,986 | ₩11,145 | ₩11,813 | +4.74% | 477.8만 |
| 2026.10.02 | ₩11,465 | ₩11,692 | ₩11,358 | ₩11,398 | -0.58% | 283.7만 |
| 2026.10.01 | ₩11,332 | ₩11,586 | ₩10,824 | ₩11,586 | +2.24% | 394.4만 |
| 2026.09.30 | ₩11,145 | ₩11,345 | ₩11,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,225 |
| +0.72% |
| 206.3만 |
| 2026.09.29 | ₩11,479 | ₩11,626 | ₩11,091 | ₩11,198 | -2.44% | 264.5만 |
|---|
| 2026.09.28 | ₩11,813 | ₩11,866 | ₩11,532 | ₩11,532 | -2.38% | 227.4만 |
|---|
| 2026.09.25 | ₩11,706 | ₩11,920 | ₩11,626 | ₩11,893 | +1.60% | 170.4만 |
|---|
| 2026.09.24 | ₩12,067 | ₩12,187 | ₩11,679 | ₩11,746 | -2.66% | 207.1만 |
|---|
| 2026.09.23 | ₩12,374 | ₩12,401 | ₩12,080 | ₩12,160 | -1.73% | 158.7만 |
|---|
| 2026.09.22 | ₩11,946 | ₩12,294 | ₩11,880 | ₩12,093 | +1.23% | 185.1만 |
|---|
| 2026.09.21 | ₩12,147 | ₩12,160 | ₩11,719 | ₩11,839 | -2.53% | 296.6만 |
|---|
| 2026.09.18 | ₩12,307 | ₩12,307 | ₩11,960 | ₩12,147 | -1.30% | 395.4만 |
|---|
| 2026.09.17 | ₩12,414 | ₩12,441 | ₩12,133 | ₩12,187 | -1.83% | 426.9만 |
|---|
| 2026.09.16 | ₩12,361 | ₩12,561 | ₩12,120 | ₩12,280 | -0.65% | 401.2만 |
|---|
| 2026.09.15 | ₩12,227 | ₩12,467 | ₩12,147 | ₩12,321 | +0.77% | 417.3만 |
|---|
| 2026.09.14 | ₩12,708 | ₩12,802 | ₩12,414 | ₩12,427 | -2.21% | 208.9만 |
|---|
| 2026.09.11 | ₩12,935 | ₩13,029 | ₩12,668 | ₩12,748 | -1.45% | 163.9만 |
|---|
| 2026.09.10 | ₩12,708 | ₩13,015 | ₩12,655 | ₩12,735 | +0.21% | 222.6만 |
|---|
| 2026.09.09 | ₩13,216 | ₩13,349 | ₩12,761 | ₩12,802 | -3.13% | 207.4만 |
|---|
| 2026.09.08 | ₩13,042 | ₩13,243 | ₩12,761 | ₩13,096 | +0.41% | 214.7만 |
|---|
| 2026.09.04 | ₩12,548 | ₩12,975 | ₩12,401 | ₩12,855 | +2.45% | 164.3만 |
|---|
| 2026.09.03 | ₩13,109 | ₩13,109 | ₩12,494 | ₩12,561 | -4.18% | 191.1만 |
|---|
| 2026.09.02 | ₩12,601 | ₩13,122 | ₩12,574 | ₩12,975 | +2.97% | 190.5만 |
|---|
| 2026.09.01 | ₩12,641 | ₩12,788 | ₩12,481 | ₩12,548 | -0.74% | 166.7만 |
|---|
| 2026.08.31 | ₩12,788 | ₩12,855 | ₩12,548 | ₩12,802 | +0.10% | 308만 |
|---|
| 2026.08.28 | ₩13,122 | ₩13,216 | ₩12,628 | ₩12,655 | -3.56% | 162.4만 |
|---|
| 2026.08.27 | ₩12,802 | ₩12,949 | ₩12,641 | ₩12,895 | +0.73% | 204.6만 |
|---|
| 2026.08.26 | ₩12,815 | ₩12,895 | ₩12,534 | ₩12,868 | +0.42% | 270.1만 |
|---|
| 2026.08.25 | ₩12,788 | ₩12,788 | ₩12,467 | ₩12,735 | -0.42% | 250만 |
|---|
| 2026.08.24 | ₩13,296 | ₩13,349 | ₩12,815 | ₩12,828 | -3.52% | 300.6만 |
|---|
| 2026.08.21 | ₩13,670 | ₩13,777 | ₩13,296 | ₩13,323 | -2.54% | 146.2만 |
|---|
| 2026.08.20 | ₩13,643 | ₩13,710 | ₩13,309 | ₩13,577 | -0.49% | 169만 |
|---|
| 2026.08.19 | ₩13,657 | ₩14,058 | ₩13,563 | ₩13,603 | -0.39% | 193.5만 |
|---|
| 2026.08.18 | ₩13,804 | ₩13,937 | ₩13,390 | ₩13,430 | -2.71% | 219.6만 |
|---|
| 2026.08.17 | ₩13,697 | ₩13,884 | ₩13,617 | ₩13,777 | +0.59% | 217.3만 |
|---|
| 2026.08.14 | ₩13,937 | ₩14,031 | ₩13,577 | ₩13,764 | -1.25% | 175.4만 |
|---|
| 2026.08.13 | ₩13,563 | ₩13,964 | ₩13,510 | ₩13,790 | +1.67% | 226.3만 |
|---|
| 2026.08.12 | ₩14,098 | ₩14,098 | ₩13,483 | ₩13,563 | -3.79% | 220.9만 |
|---|
| 2026.08.11 | ₩13,830 | ₩14,165 | ₩13,830 | ₩13,951 | +0.87% | 204.2만 |
|---|
| 2026.08.10 | ₩13,496 | ₩13,871 | ₩13,483 | ₩13,844 | +2.57% | 381.6만 |
|---|
| 2026.08.07 | ₩13,697 | ₩13,830 | ₩13,390 | ₩13,523 | -1.27% | 187.2만 |
|---|
| 2026.08.06 | ₩13,670 | ₩14,004 | ₩13,537 | ₩13,550 | -0.88% | 227만 |
|---|
| 2026.08.05 | ₩13,964 | ₩14,084 | ₩13,483 | ₩13,550 | -2.97% | 348.9만 |
|---|
| 2026.08.04 | ₩13,817 | ₩13,964 | ₩12,895 | ₩13,937 | +0.87% | 600.9만 |
|---|
| 2026.08.03 | ₩13,069 | ₩13,657 | ₩12,922 | ₩13,390 | +2.45% | 515.7만 |
|---|
| 2026.07.31 | ₩14,619 | ₩14,699 | ₩12,922 | ₩13,042 | -10.79% | 870.7만 |
|---|
| 2026.07.30 | ₩16,035 | ₩16,263 | ₩15,822 | ₩16,129 | +0.58% | 340.5만 |
|---|
| 2026.07.29 | ₩15,514 | ₩16,089 | ₩15,327 | ₩15,982 | +3.01% | 311.1만 |
|---|
| 2026.07.28 | ₩15,741 | ₩16,089 | ₩15,274 | ₩15,274 | -2.97% | 461.8만 |
|---|
| 2026.07.27 | ₩17,051 | ₩17,091 | ₩15,661 | ₩15,688 | -7.99% | 412.9만 |
|---|
| 2026.07.24 | ₩17,144 | ₩17,291 | ₩16,784 | ₩17,104 | -0.23% | 305.7만 |
|---|
| 2026.07.23 | ₩17,545 | ₩17,893 | ₩16,837 | ₩17,118 | -2.44% | 385.3만 |
|---|
| 2026.07.22 | ₩16,917 | ₩17,692 | ₩16,917 | ₩17,666 | +4.42% | 363.3만 |
|---|
| 2026.07.21 | ₩16,142 | ₩16,877 | ₩15,942 | ₩16,850 | +4.39% | 280.2만 |
|---|
| 2026.07.20 | ₩15,594 | ₩16,249 | ₩15,514 | ₩16,022 | +2.74% | 450.8만 |
|---|
| 2026.07.17 | ₩15,688 | ₩16,102 | ₩15,581 | ₩15,755 | +0.43% | 333.3만 |
|---|
| 2026.07.16 | ₩15,568 | ₩16,369 | ₩15,554 | ₩15,848 | +1.80% | 305.7만 |
|---|
| 2026.07.15 | ₩15,982 | ₩16,249 | ₩15,755 | ₩15,969 | -0.08% | 286.6만 |
|---|
| 2026.07.14 | ₩15,862 | ₩16,142 | ₩15,528 | ₩15,915 | +0.34% | 409.2만 |
|---|
| 2026.07.13 | ₩15,220 | ₩15,701 | ₩15,140 | ₩15,514 | +1.93% | 468.9만 |
|---|
| 2026.07.10 | ₩14,672 | ₩14,913 | ₩14,485 | ₩14,873 | +1.37% | 277만 |
|---|
| 2026.07.09 | ₩15,194 | ₩15,220 | ₩14,178 | ₩14,445 | -4.93% | 428.1만 |
|---|
| 2026.07.08 | ₩14,699 | ₩15,634 | ₩14,632 | ₩15,100 | +2.73% | 554.3만 |
|---|
| 2026.07.07 | ₩14,178 | ₩14,699 | ₩13,964 | ₩14,659 | +3.39% | 555.2만 |
|---|
| 2026.07.06 | ₩14,138 | ₩14,312 | ₩13,871 | ₩14,138 | 0.00% | 383.5만 |
|---|
| 2026.07.02 | ₩14,084 | ₩14,712 | ₩14,071 | ₩14,459 | +2.66% | 394.9만 |
|---|
| 2026.07.01 | ₩13,911 | ₩14,285 | ₩13,790 | ₩14,098 | +1.34% | 649.3만 |
|---|
| 2026.06.30 | ₩14,432 | ₩14,659 | ₩13,897 | ₩14,191 | -1.67% | 675.9만 |
|---|
| 2026.06.29 | ₩15,274 | ₩15,327 | ₩14,378 | ₩14,632 | -4.20% | 744만 |
|---|
| 2026.06.26 | ₩14,980 | ₩15,648 | ₩14,926 | ₩15,247 | +1.78% | 2908.9만 |
|---|
| 2026.06.25 | ₩15,073 | ₩15,528 | ₩14,966 | ₩15,140 | +0.44% | 709.5만 |
|---|
| 2026.06.24 | ₩15,274 | ₩15,300 | ₩14,646 | ₩15,127 | -0.96% | 761.6만 |
|---|
| 2026.06.23 | ₩15,367 | ₩15,875 | ₩15,167 | ₩15,207 | -1.04% | 741.3만 |
|---|
| 2026.06.22 | ₩16,343 | ₩16,343 | ₩15,287 | ₩15,367 | -5.97% | 1412.3만 |
|---|
| 2026.06.18 | ₩17,038 | ₩17,144 | ₩16,049 | ₩16,129 | -5.33% | 1174.3만 |
|---|
| 2026.06.17 | ₩17,906 | ₩18,561 | ₩16,997 | ₩17,011 | -5.00% | 1211.9만 |
|---|
| 2026.06.16 | ₩19,911 | ₩19,964 | ₩16,770 | ₩17,612 | -11.54% | 2791.3만 |
|---|
| 2026.06.15 | ₩21,260 | ₩21,501 | ₩21,006 | ₩21,233 | -0.13% | 321.5만 |
|---|
| 2026.06.12 | ₩20,405 | ₩21,287 | ₩20,218 | ₩21,033 | +3.08% | 340.8만 |
|---|
| 2026.06.11 | ₩19,336 | ₩20,191 | ₩19,296 | ₩20,151 | +4.22% | 377.2만 |
|---|
| 2026.06.10 | ₩19,617 | ₩19,617 | ₩19,002 | ₩19,015 | -3.07% | 240.8만 |
|---|
| 2026.06.09 | ₩19,216 | ₩19,617 | ₩18,654 | ₩19,430 | +1.11% | 459.1만 |
|---|
| 2026.06.08 | ₩19,149 | ₩19,376 | ₩18,935 | ₩19,015 | -0.70% | 341.7만 |
|---|
| 2026.06.05 | ₩18,842 | ₩19,349 | ₩18,815 | ₩18,989 | +0.78% | 344.4만 |
|---|
| 2026.06.04 | ₩19,496 | ₩19,657 | ₩18,922 | ₩19,055 | -2.26% | 331.3만 |
|---|
| 2026.06.03 | ₩19,830 | ₩20,151 | ₩19,683 | ₩19,683 | -0.74% | 281.8만 |
|---|
| 2026.06.02 | ₩20,098 | ₩20,699 | ₩19,844 | ₩20,031 | -0.33% | 378.9만 |
|---|
| 2026.06.01 | ₩20,245 | ₩20,445 | ₩19,510 | ₩20,044 | -0.99% | 354.6만 |
|---|
| 2026.05.29 | ₩20,739 | ₩20,739 | ₩20,352 | ₩20,512 | -1.10% | 516만 |
|---|
| 2026.05.28 | ₩19,630 | ₩20,726 | ₩19,630 | ₩20,672 | +5.31% | 507.7만 |
|---|
| 2026.05.27 | ₩19,710 | ₩20,245 | ₩19,643 | ₩19,830 | +0.61% | 561.6만 |
|---|
| 2026.05.26 | ₩19,884 | ₩20,017 | ₩19,456 | ₩19,697 | -0.94% | 410.9만 |
|---|
| 2026.05.22 | ₩19,403 | ₩19,697 | ₩19,029 | ₩19,389 | -0.07% | 411.4만 |
|---|
| 2026.05.21 | ₩18,681 | ₩19,456 | ₩18,187 | ₩19,216 | +2.86% | 420.9만 |
|---|
| 2026.05.20 | ₩17,626 | ₩19,483 | ₩17,626 | ₩18,788 | +6.60% | 1104.4만 |
|---|
| 2026.05.19 | ₩18,267 | ₩18,441 | ₩17,666 | ₩17,799 | -2.56% | 543.9만 |
|---|
| 2026.05.18 | ₩18,401 | ₩18,721 | ₩17,986 | ₩18,454 | +0.29% | 377만 |
|---|
| 2026.05.15 | ₩18,868 | ₩18,882 | ₩18,213 | ₩18,307 | -2.97% | 399.4만 |
|---|
| 2026.05.14 | ₩19,536 | ₩19,643 | ₩19,055 | ₩19,122 | -2.12% | 296.9만 |
|---|
| 2026.05.13 | ₩19,510 | ₩19,951 | ₩19,136 | ₩19,229 | -1.44% | 473.3만 |
|---|
| 2026.05.12 | ₩19,750 | ₩19,777 | ₩18,962 | ₩19,216 | -2.71% | 453.4만 |
|---|
| 2026.05.11 | ₩19,710 | ₩20,445 | ₩19,710 | ₩19,830 | +0.61% | 372.5만 |
|---|
| 2026.05.08 | ₩19,911 | ₩20,124 | ₩19,603 | ₩19,991 | +0.40% | 380.6만 |
|---|
| 2026.05.07 | ₩20,258 | ₩20,258 | ₩19,510 | ₩19,697 | -2.77% | 594.8만 |
|---|
| 2026.05.06 | ₩20,111 | ₩20,271 | ₩19,510 | ₩20,178 | +0.33% | 643.4만 |
|---|
| 2026.05.05 | ₩19,336 | ₩20,044 | ₩19,269 | ₩20,031 | +3.59% | 485만 |
|---|
| 2026.05.04 | ₩20,044 | ₩20,071 | ₩18,775 | ₩19,002 | -5.20% | 666.5만 |
|---|
| 2026.05.01 | ₩20,151 | ₩21,247 | ₩19,082 | ₩19,550 | -2.98% | 1064.9만 |
|---|
| 2026.04.30 | ₩17,826 | ₩19,323 | ₩17,826 | ₩19,202 | +7.72% | 762.7만 |
|---|
| 2026.04.29 | ₩18,294 | ₩18,561 | ₩17,519 | ₩17,706 | -3.21% | 642.3만 |
|---|
| 2026.04.28 | ₩18,507 | ₩18,842 | ₩18,093 | ₩18,254 | -1.37% | 386.3만 |
|---|
| 2026.04.27 | ₩18,374 | ₩18,721 | ₩17,933 | ₩18,334 | -0.22% | 366.2만 |
|---|
| 2026.04.24 | ₩18,374 | ₩18,534 | ₩17,879 | ₩18,200 | -0.95% | 322.6만 |
|---|
| 2026.04.23 | ₩18,574 | ₩18,908 | ₩17,746 | ₩18,107 | -2.52% | 447.3만 |
|---|
| 2026.04.22 | ₩18,427 | ₩18,922 | ₩18,227 | ₩18,521 | +0.51% | 560.5만 |
|---|
| 2026.04.21 | ₩18,360 | ₩18,708 | ₩17,826 | ₩18,360 | 0.00% | 464만 |
|---|
| 2026.04.20 | ₩17,773 | ₩18,641 | ₩17,706 | ₩18,240 | +2.63% | 396.7만 |
|---|
| 2026.04.17 | ₩18,080 | ₩18,254 | ₩17,492 | ₩17,839 | -1.33% | 655.7만 |
|---|
| 2026.04.16 | ₩18,334 | ₩18,695 | ₩17,879 | ₩18,360 | +0.15% | 362만 |
|---|
| 2026.04.15 | ₩18,067 | ₩18,307 | ₩17,799 | ₩18,160 | +0.52% | 318.5만 |
|---|
| 2026.04.14 | ₩18,695 | ₩18,695 | ₩17,893 | ₩18,133 | -3.00% | 525.2만 |
|---|
| 2026.04.13 | ₩18,120 | ₩19,002 | ₩17,933 | ₩18,761 | +3.54% | 504.5만 |
|---|
| 2026.04.10 | ₩18,254 | ₩18,614 | ₩18,026 | ₩18,240 | -0.07% | 313.9만 |
|---|
| 2026.04.09 | ₩18,133 | ₩18,521 | ₩17,813 | ₩18,067 | -0.37% | 604.3만 |
|---|
| 2026.04.08 | ₩17,893 | ₩18,294 | ₩16,837 | ₩18,133 | +1.34% | 758.6만 |
|---|
| 2026.04.07 | ₩16,717 | ₩17,879 | ₩16,690 | ₩17,719 | +6.00% | 638만 |
|---|
| 2026.04.06 | ₩17,091 | ₩17,265 | ₩16,316 | ₩16,757 | -1.95% | 445.9만 |
|---|
| 2026.04.02 | ₩17,238 | ₩17,679 | ₩17,051 | ₩17,251 | +0.08% | 317.9만 |
|---|
| 2026.04.01 | ₩17,706 | ₩18,040 | ₩16,957 | ₩17,398 | -1.74% | 535.5만 |
|---|
| 2026.03.31 | ₩16,904 | ₩18,200 | ₩16,797 | ₩17,786 | +5.22% | 703.9만 |
|---|
| 2026.03.30 | ₩17,238 | ₩17,412 | ₩16,463 | ₩16,797 | -2.56% | 631.8만 |
|---|
| 2026.03.27 | ₩16,583 | ₩17,131 | ₩16,503 | ₩16,917 | +2.01% | 508.7만 |
|---|
| 2026.03.26 | ₩16,196 | ₩17,585 | ₩16,156 | ₩16,770 | +3.55% | 1007.7만 |
|---|
| 2026.03.25 | ₩15,675 | ₩16,543 | ₩15,568 | ₩16,530 | +5.46% | 523.3만 |
|---|
| 2026.03.24 | ₩14,392 | ₩15,568 | ₩14,378 | ₩15,247 | +5.94% | 482.7만 |
|---|
| 2026.03.23 | ₩14,031 | ₩15,167 | ₩13,937 | ₩14,472 | +3.14% | 707.4만 |
|---|
| 2026.03.20 | ₩15,381 | ₩15,447 | ₩13,790 | ₩13,911 | -9.56% | 1790.7만 |
|---|
| 2026.03.19 | ₩15,594 | ₩15,928 | ₩14,859 | ₩15,381 | -1.37% | 660.3만 |
|---|
| 2026.03.18 | ₩16,543 | ₩16,717 | ₩15,928 | ₩15,982 | -3.39% | 531만 |
|---|
| 2026.03.17 | ₩15,969 | ₩16,810 | ₩15,902 | ₩16,316 | +2.18% | 483.9만 |
|---|
| 2026.03.16 | ₩15,982 | ₩16,343 | ₩15,675 | ₩15,768 | -1.34% | 668.9만 |
|---|
| 2026.03.13 | ₩17,372 | ₩17,666 | ₩15,848 | ₩16,075 | -7.46% | 844.2만 |
|---|
| 2026.03.12 | ₩15,808 | ₩17,492 | ₩15,568 | ₩17,104 | +8.20% | 1041.2만 |
|---|
| 2026.03.11 | ₩16,182 | ₩16,410 | ₩15,474 | ₩15,701 | -2.97% | 557.6만 |
|---|
| 2026.03.10 | ₩16,062 | ₩16,450 | ₩15,434 | ₩16,142 | +0.50% | 863.4만 |
|---|
| 2026.03.09 | ₩14,712 | ₩16,276 | ₩14,699 | ₩16,182 | +9.99% | 973만 |
|---|
| 2026.03.06 | ₩16,570 | ₩16,757 | ₩15,073 | ₩15,287 | -7.74% | 1146.7만 |
|---|
| 2026.03.05 | ₩17,532 | ₩18,334 | ₩16,436 | ₩16,770 | -4.34% | 1263.4만 |
|---|
| 2026.03.04 | ₩16,944 | ₩17,238 | ₩16,329 | ₩17,225 | +1.66% | 532.7만 |
|---|
| 2026.03.03 | ₩15,835 | ₩16,677 | ₩15,407 | ₩16,543 | +4.47% | 790.6만 |
|---|
| 2026.03.02 | ₩16,356 | ₩16,717 | ₩15,728 | ₩16,436 | +0.49% | 791만 |
|---|
| 2026.02.27 | ₩15,715 | ₩16,944 | ₩15,701 | ₩16,904 | +7.57% | 774만 |
|---|
| 2026.02.26 | ₩16,557 | ₩16,583 | ₩15,447 | ₩15,995 | -3.39% | 705.7만 |
|---|
| 2026.02.25 | ₩17,612 | ₩17,706 | ₩16,476 | ₩16,583 | -5.84% | 473.1만 |
|---|
| 2026.02.24 | ₩17,024 | ₩17,986 | ₩16,810 | ₩17,372 | +2.04% | 621.3만 |
|---|
| 2026.02.23 | ₩16,704 | ₩17,064 | ₩16,329 | ₩16,690 | -0.08% | 529.3만 |
|---|
| 2026.02.20 | ₩16,770 | ₩17,078 | ₩16,263 | ₩16,824 | +0.32% | 582.5만 |
|---|
| 2026.02.19 | ₩17,372 | ₩17,706 | ₩16,797 | ₩16,957 | -2.38% | 700.8만 |
|---|
| 2026.02.18 | ₩16,410 | ₩18,641 | ₩16,410 | ₩17,920 | +9.20% | 1149.5만 |
|---|
| 2026.02.17 | ₩17,545 | ₩17,692 | ₩16,383 | ₩16,503 | -5.94% | 1034.3만 |
|---|
| 2026.02.13 | ₩17,559 | ₩18,067 | ₩17,318 | ₩17,652 | +0.53% | 660.5만 |
|---|
| 2026.02.12 | ₩18,895 | ₩19,216 | ₩17,265 | ₩17,732 | -6.15% | 892.1만 |
|---|
| 2026.02.11 | ₩18,187 | ₩18,989 | ₩18,187 | ₩18,788 | +3.31% | 658.7만 |
|---|
| 2026.02.10 | ₩17,585 | ₩18,441 | ₩17,505 | ₩18,173 | +3.34% | 750만 |
|---|
| 2026.02.09 | ₩17,799 | ₩18,133 | ₩17,425 | ₩17,438 | -2.03% | 554.6만 |
|---|
| 2026.02.06 | ₩17,920 | ₩18,187 | ₩17,572 | ₩17,986 | +0.37% | 588.2만 |
|---|
| 2026.02.05 | ₩17,960 | ₩18,107 | ₩17,559 | ₩17,639 | -1.79% | 627.8만 |
|---|
| 2026.02.04 | ₩17,519 | ₩18,654 | ₩17,425 | ₩18,347 | +4.73% | 1146.2만 |
|---|
| 2026.02.03 | ₩15,608 | ₩17,372 | ₩15,461 | ₩17,345 | +11.13% | 1094.9만 |
|---|
| 2026.02.02 | ₩14,606 | ₩15,554 | ₩14,338 | ₩15,340 | +5.03% | 648.6만 |
|---|
| 2026.01.30 | ₩14,646 | ₩15,020 | ₩14,298 | ₩14,459 | -1.28% | 621.8만 |
|---|
| 2026.01.29 | ₩15,340 | ₩15,340 | ₩14,525 | ₩14,940 | -2.61% | 725.4만 |
|---|
| 2026.01.28 | ₩15,247 | ₩15,528 | ₩14,900 | ₩15,247 | 0.00% | 609.8만 |
|---|
| 2026.01.27 | ₩15,608 | ₩15,715 | ₩15,180 | ₩15,194 | -2.65% | 449.3만 |
|---|
| 2026.01.26 | ₩16,035 | ₩16,035 | ₩15,621 | ₩15,661 | -2.33% | 369만 |
|---|
| 2026.01.23 | ₩16,049 | ₩16,316 | ₩15,781 | ₩15,835 | -1.33% | 307.2만 |
|---|
| 2026.01.22 | ₩16,169 | ₩16,583 | ₩16,075 | ₩16,209 | +0.25% | 582.5만 |
|---|
| 2026.01.21 | ₩15,421 | ₩16,075 | ₩15,340 | ₩16,035 | +3.99% | 348.9만 |
|---|
| 2026.01.20 | ₩15,568 | ₩15,741 | ₩14,913 | ₩15,100 | -3.00% | 555.8만 |
|---|
| 2026.01.16 | ₩16,062 | ₩16,450 | ₩15,848 | ₩15,915 | -0.92% | 575.6만 |
|---|
| 2026.01.15 | ₩15,701 | ₩16,289 | ₩15,487 | ₩16,102 | +2.55% | 566.8만 |
|---|
| 2026.01.14 | ₩15,287 | ₩15,915 | ₩15,194 | ₩15,661 | +2.45% | 435.3만 |
|---|
| 2026.01.13 | ₩15,554 | ₩15,675 | ₩15,087 | ₩15,180 | -2.41% | 476.2만 |
|---|
| 2026.01.12 | ₩15,634 | ₩15,768 | ₩15,247 | ₩15,381 | -1.62% | 391.4만 |
|---|
| 2026.01.09 | ₩15,207 | ₩15,808 | ₩14,900 | ₩15,661 | +2.99% | 561.8만 |
|---|
| 2026.01.08 | ₩14,178 | ₩15,407 | ₩14,098 | ₩15,167 | +6.97% | 689.5만 |
|---|
| 2026.01.07 | ₩14,632 | ₩14,900 | ₩14,044 | ₩14,365 | -1.83% | 465.6만 |
|---|
| 2026.01.06 | ₩13,871 | ₩15,127 | ₩13,871 | ₩14,606 | +5.30% | 487만 |
|---|
| 2026.01.05 | ₩13,670 | ₩14,271 | ₩13,670 | ₩14,018 | +2.54% | 335.5만 |
|---|
| 2026.01.02 | ₩13,563 | ₩13,737 | ₩13,229 | ₩13,617 | +0.39% | 259.9만 |
|---|
| 2025.12.31 | ₩13,710 | ₩13,724 | ₩13,363 | ₩13,363 | -2.53% | 322.6만 |
|---|
| 2025.12.30 | ₩13,670 | ₩13,991 | ₩13,537 | ₩13,590 | -0.59% | 376.5만 |
|---|
| 2025.12.29 | ₩13,430 | ₩13,603 | ₩13,176 | ₩13,590 | +1.19% | 306.7만 |
|---|
| 2025.12.26 | ₩13,229 | ₩13,537 | ₩13,149 | ₩13,470 | +1.82% | 274만 |
|---|
| 2025.12.24 | ₩13,363 | ₩13,430 | ₩13,176 | ₩13,229 | -1.00% | 175.4만 |
|---|
| 2025.12.23 | ₩13,537 | ₩13,537 | ₩13,149 | ₩13,256 | -2.07% | 313.6만 |
|---|
| 2025.12.22 | ₩13,443 | ₩13,790 | ₩13,363 | ₩13,403 | -0.30% | 322.6만 |
|---|
| 2025.12.19 | ₩13,456 | ₩13,537 | ₩13,296 | ₩13,470 | +0.10% | 485.5만 |
|---|
| 2025.12.18 | ₩13,537 | ₩13,897 | ₩13,376 | ₩13,710 | +1.28% | 570.5만 |
|---|
| 2025.12.17 | ₩13,176 | ₩13,630 | ₩13,162 | ₩13,470 | +2.23% | 424.3만 |
|---|
| 2025.12.16 | ₩13,964 | ₩14,031 | ₩13,122 | ₩13,229 | -5.26% | 507.2만 |
|---|
| 2025.12.15 | ₩14,325 | ₩14,819 | ₩13,657 | ₩13,911 | -2.89% | 633.4만 |
|---|
| 2025.12.12 | ₩14,432 | ₩14,659 | ₩14,124 | ₩14,178 | -1.76% | 384.3만 |
|---|
| 2025.12.11 | ₩14,245 | ₩14,886 | ₩14,245 | ₩14,285 | +0.28% | 611.4만 |
|---|
| 2025.12.10 | ₩13,670 | ₩14,472 | ₩13,537 | ₩14,245 | +4.20% | 809.4만 |
|---|
| 2025.12.09 | ₩13,162 | ₩13,804 | ₩13,096 | ₩13,443 | +2.13% | 327.6만 |
|---|
| 2025.12.08 | ₩13,456 | ₩13,563 | ₩12,989 | ₩13,149 | -2.28% | 431.6만 |
|---|
| 2025.12.05 | ₩13,243 | ₩14,071 | ₩13,243 | ₩13,416 | +1.31% | 482.1만 |
|---|
| 2025.12.04 | ₩13,924 | ₩14,165 | ₩13,109 | ₩13,376 | -3.93% | 662.8만 |
|---|
| 2025.12.03 | ₩13,830 | ₩14,285 | ₩13,830 | ₩14,178 | +2.51% | 579.2만 |
|---|
| 2025.12.02 | ₩13,643 | ₩14,111 | ₩13,416 | ₩13,844 | +1.47% | 553.6만 |
|---|
| 2025.12.01 | ₩13,764 | ₩14,151 | ₩13,710 | ₩13,951 | +1.36% | 524.2만 |
|---|
| 2025.11.28 | ₩13,630 | ₩13,924 | ₩13,496 | ₩13,924 | +2.16% | 398.8만 |
|---|
| 2025.11.26 | ₩12,775 | ₩13,577 | ₩12,761 | ₩13,470 | +5.44% | 808.4만 |
|---|
| 2025.11.25 | ₩12,013 | ₩12,815 | ₩11,973 | ₩12,775 | +6.34% | 633.8만 |
|---|
| 2025.11.24 | ₩11,586 | ₩11,826 | ₩11,158 | ₩11,799 | +1.85% | 626.2만 |
|---|
| 2025.11.21 | ₩10,944 | ₩11,786 | ₩10,904 | ₩11,385 | +4.03% | 554.5만 |
|---|
| 2025.11.20 | ₩11,251 | ₩11,452 | ₩10,891 | ₩10,904 | -3.09% | 396.7만 |
|---|
| 2025.11.19 | ₩10,971 | ₩11,305 | ₩10,811 | ₩11,238 | +2.44% | 429.1만 |
|---|
| 2025.11.18 | ₩11,051 | ₩11,158 | ₩10,744 | ₩11,051 | 0.00% | 403.5만 |
|---|
| 2025.11.17 | ₩11,519 | ₩11,586 | ₩11,011 | ₩11,011 | -4.41% | 364만 |
|---|
| 2025.11.14 | ₩11,492 | ₩11,786 | ₩11,238 | ₩11,626 | +1.16% | 465.7만 |
|---|
| 2025.11.13 | ₩11,492 | ₩11,986 | ₩11,412 | ₩11,706 | +1.86% | 567.4만 |
|---|
| 2025.11.12 | ₩11,492 | ₩11,572 | ₩10,957 | ₩11,332 | -1.40% | 534.1만 |
|---|
| 2025.11.11 | ₩11,225 | ₩11,626 | ₩11,064 | ₩11,452 | +2.02% | 564.2만 |
|---|
| 2025.11.10 | ₩11,158 | ₩11,492 | ₩10,717 | ₩11,078 | -0.72% | 858만 |
|---|
| 2025.11.07 | ₩10,343 | ₩11,452 | ₩10,343 | ₩10,931 | +5.68% | 1366.4만 |
|---|
| 2025.11.06 | ₩10,263 | ₩10,410 | ₩9,755 | ₩9,915 | -3.39% | 1112.8만 |
|---|
| 2025.11.05 | ₩10,570 | ₩10,811 | ₩10,223 | ₩10,276 | -2.78% | 760.9만 |
|---|
| 2025.11.04 | ₩10,476 | ₩10,730 | ₩10,343 | ₩10,543 | +0.64% | 530.2만 |
|---|
| 2025.11.03 | ₩10,931 | ₩10,984 | ₩10,597 | ₩10,704 | -2.08% | 523.7만 |
|---|
| 2025.10.31 | ₩10,931 | ₩11,211 | ₩10,797 | ₩11,064 | +1.22% | 464만 |
|---|
| 2025.10.30 | ₩11,131 | ₩11,372 | ₩10,784 | ₩10,931 | -1.80% | 539.1만 |
|---|
| 2025.10.29 | ₩12,027 | ₩12,187 | ₩11,492 | ₩11,599 | -3.56% | 383.5만 |
|---|
| 2025.10.28 | ₩12,280 | ₩12,280 | ₩11,906 | ₩12,093 | -1.52% | 344만 |
|---|
| 2025.10.27 | ₩12,187 | ₩12,668 | ₩12,107 | ₩12,414 | +1.86% | 770.5만 |
|---|
| 2025.10.24 | ₩11,799 | ₩12,107 | ₩11,679 | ₩12,093 | +2.49% | 454.9만 |
|---|
| 2025.10.23 | ₩11,198 | ₩11,893 | ₩11,198 | ₩11,692 | +4.42% | 573.5만 |
|---|
| 2025.10.22 | ₩10,957 | ₩11,171 | ₩10,851 | ₩10,904 | -0.49% | 359.9만 |
|---|
| 2025.10.21 | ₩10,837 | ₩11,064 | ₩10,704 | ₩11,011 | +1.60% | 335.5만 |
|---|
| 2025.10.20 | ₩11,078 | ₩11,145 | ₩10,784 | ₩10,864 | -1.93% | 375.2만 |
|---|
| 2025.10.17 | ₩11,064 | ₩11,078 | ₩10,784 | ₩10,984 | -0.72% | 403.5만 |
|---|
| 2025.10.16 | ₩11,292 | ₩11,412 | ₩11,038 | ₩11,225 | -0.59% | 563.8만 |
|---|
| 2025.10.15 | ₩11,104 | ₩11,345 | ₩10,944 | ₩11,211 | +0.96% | 507만 |
|---|
| 2025.10.14 | ₩10,436 | ₩11,064 | ₩10,356 | ₩10,944 | +4.87% | 786.7만 |
|---|
| 2025.10.13 | ₩11,104 | ₩11,305 | ₩10,824 | ₩10,917 | -1.68% | 703.5만 |
|---|
| 2025.10.10 | ₩11,706 | ₩11,786 | ₩10,784 | ₩10,851 | -7.31% | 542만 |
|---|