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 | ₩11,373 | ₩11,387 | ₩10,799 | ₩10,866 | -4.46% | 222만 |
| 2026.10.08 | ₩11,640 | ₩11,707 | ₩11,226 | ₩11,346 | -2.52% | 399.1만 |
| 2026.10.07 | ₩11,627 | ₩11,747 | ₩11,440 | ₩11,520 | -0.92% | 303.5만 |
| 2026.10.06 | ₩11,707 | ₩11,774 | ₩11,533 | ₩11,707 | 0.00% | 236.3만 |
| 2026.10.05 | ₩11,266 | ₩11,974 | ₩11,133 | ₩11,800 | +4.74% | 477.8만 |
| 2026.10.02 | ₩11,453 | ₩11,680 | ₩11,346 | ₩11,387 | -0.58% | 283.7만 |
| 2026.10.01 | ₩11,320 | ₩11,573 | ₩10,813 | ₩11,573 | +2.24% | 394.4만 |
| 2026.09.30 | ₩11,133 | ₩11,333 | ₩11,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,213 |
| +0.72% |
| 206.3만 |
| 2026.09.29 | ₩11,467 | ₩11,613 | ₩11,080 | ₩11,186 | -2.44% | 264.5만 |
|---|
| 2026.09.28 | ₩11,800 | ₩11,854 | ₩11,520 | ₩11,520 | -2.38% | 227.4만 |
|---|
| 2026.09.25 | ₩11,694 | ₩11,907 | ₩11,613 | ₩11,880 | +1.60% | 170.4만 |
|---|
| 2026.09.24 | ₩12,054 | ₩12,174 | ₩11,667 | ₩11,734 | -2.66% | 207.1만 |
|---|
| 2026.09.23 | ₩12,361 | ₩12,388 | ₩12,067 | ₩12,147 | -1.73% | 158.7만 |
|---|
| 2026.09.22 | ₩11,934 | ₩12,281 | ₩11,867 | ₩12,081 | +1.23% | 185.1만 |
|---|
| 2026.09.21 | ₩12,134 | ₩12,147 | ₩11,707 | ₩11,827 | -2.53% | 296.6만 |
|---|
| 2026.09.18 | ₩12,294 | ₩12,294 | ₩11,947 | ₩12,134 | -1.30% | 395.4만 |
|---|
| 2026.09.17 | ₩12,401 | ₩12,428 | ₩12,121 | ₩12,174 | -1.83% | 426.9만 |
|---|
| 2026.09.16 | ₩12,348 | ₩12,548 | ₩12,107 | ₩12,268 | -0.65% | 401.2만 |
|---|
| 2026.09.15 | ₩12,214 | ₩12,454 | ₩12,134 | ₩12,308 | +0.77% | 417.3만 |
|---|
| 2026.09.14 | ₩12,695 | ₩12,788 | ₩12,401 | ₩12,414 | -2.21% | 208.9만 |
|---|
| 2026.09.11 | ₩12,922 | ₩13,015 | ₩12,655 | ₩12,735 | -1.45% | 163.9만 |
|---|
| 2026.09.10 | ₩12,695 | ₩13,002 | ₩12,641 | ₩12,721 | +0.21% | 222.6만 |
|---|
| 2026.09.09 | ₩13,202 | ₩13,335 | ₩12,748 | ₩12,788 | -3.13% | 207.4만 |
|---|
| 2026.09.08 | ₩13,028 | ₩13,229 | ₩12,748 | ₩13,082 | +0.41% | 214.7만 |
|---|
| 2026.09.04 | ₩12,535 | ₩12,962 | ₩12,388 | ₩12,842 | +2.45% | 164.3만 |
|---|
| 2026.09.03 | ₩13,095 | ₩13,095 | ₩12,481 | ₩12,548 | -4.18% | 191.1만 |
|---|
| 2026.09.02 | ₩12,588 | ₩13,109 | ₩12,561 | ₩12,962 | +2.97% | 190.5만 |
|---|
| 2026.09.01 | ₩12,628 | ₩12,775 | ₩12,468 | ₩12,535 | -0.74% | 166.7만 |
|---|
| 2026.08.31 | ₩12,775 | ₩12,842 | ₩12,535 | ₩12,788 | +0.10% | 308만 |
|---|
| 2026.08.28 | ₩13,109 | ₩13,202 | ₩12,615 | ₩12,641 | -3.56% | 162.4만 |
|---|
| 2026.08.27 | ₩12,788 | ₩12,935 | ₩12,628 | ₩12,882 | +0.73% | 204.6만 |
|---|
| 2026.08.26 | ₩12,801 | ₩12,882 | ₩12,521 | ₩12,855 | +0.42% | 270.1만 |
|---|
| 2026.08.25 | ₩12,775 | ₩12,775 | ₩12,454 | ₩12,721 | -0.42% | 250만 |
|---|
| 2026.08.24 | ₩13,282 | ₩13,335 | ₩12,801 | ₩12,815 | -3.52% | 300.6만 |
|---|
| 2026.08.21 | ₩13,656 | ₩13,763 | ₩13,282 | ₩13,309 | -2.54% | 146.2만 |
|---|
| 2026.08.20 | ₩13,629 | ₩13,696 | ₩13,295 | ₩13,562 | -0.49% | 169만 |
|---|
| 2026.08.19 | ₩13,642 | ₩14,043 | ₩13,549 | ₩13,589 | -0.39% | 193.5만 |
|---|
| 2026.08.18 | ₩13,789 | ₩13,923 | ₩13,375 | ₩13,416 | -2.71% | 219.6만 |
|---|
| 2026.08.17 | ₩13,683 | ₩13,869 | ₩13,602 | ₩13,763 | +0.59% | 217.3만 |
|---|
| 2026.08.14 | ₩13,923 | ₩14,016 | ₩13,562 | ₩13,749 | -1.25% | 175.4만 |
|---|
| 2026.08.13 | ₩13,549 | ₩13,949 | ₩13,496 | ₩13,776 | +1.67% | 226.3만 |
|---|
| 2026.08.12 | ₩14,083 | ₩14,083 | ₩13,469 | ₩13,549 | -3.79% | 220.9만 |
|---|
| 2026.08.11 | ₩13,816 | ₩14,150 | ₩13,816 | ₩13,936 | +0.87% | 204.2만 |
|---|
| 2026.08.10 | ₩13,482 | ₩13,856 | ₩13,469 | ₩13,829 | +2.57% | 381.6만 |
|---|
| 2026.08.07 | ₩13,683 | ₩13,816 | ₩13,375 | ₩13,509 | -1.27% | 187.2만 |
|---|
| 2026.08.06 | ₩13,656 | ₩13,990 | ₩13,522 | ₩13,536 | -0.88% | 227만 |
|---|
| 2026.08.05 | ₩13,949 | ₩14,070 | ₩13,469 | ₩13,536 | -2.97% | 348.9만 |
|---|
| 2026.08.04 | ₩13,803 | ₩13,949 | ₩12,882 | ₩13,923 | +0.87% | 600.9만 |
|---|
| 2026.08.03 | ₩13,055 | ₩13,642 | ₩12,908 | ₩13,375 | +2.45% | 515.7만 |
|---|
| 2026.07.31 | ₩14,604 | ₩14,684 | ₩12,908 | ₩13,028 | -10.79% | 870.7만 |
|---|
| 2026.07.30 | ₩16,019 | ₩16,245 | ₩15,805 | ₩16,112 | +0.58% | 340.5만 |
|---|
| 2026.07.29 | ₩15,498 | ₩16,072 | ₩15,311 | ₩15,965 | +3.01% | 311.1만 |
|---|
| 2026.07.28 | ₩15,725 | ₩16,072 | ₩15,258 | ₩15,258 | -2.97% | 461.8만 |
|---|
| 2026.07.27 | ₩17,033 | ₩17,073 | ₩15,645 | ₩15,671 | -7.99% | 412.9만 |
|---|
| 2026.07.24 | ₩17,127 | ₩17,273 | ₩16,766 | ₩17,086 | -0.23% | 305.7만 |
|---|
| 2026.07.23 | ₩17,527 | ₩17,874 | ₩16,819 | ₩17,100 | -2.44% | 385.3만 |
|---|
| 2026.07.22 | ₩16,900 | ₩17,674 | ₩16,900 | ₩17,647 | +4.42% | 363.3만 |
|---|
| 2026.07.21 | ₩16,125 | ₩16,860 | ₩15,925 | ₩16,833 | +4.39% | 280.2만 |
|---|
| 2026.07.20 | ₩15,578 | ₩16,232 | ₩15,498 | ₩16,005 | +2.74% | 450.8만 |
|---|
| 2026.07.17 | ₩15,671 | ₩16,085 | ₩15,565 | ₩15,738 | +0.43% | 333.3만 |
|---|
| 2026.07.16 | ₩15,551 | ₩16,352 | ₩15,538 | ₩15,832 | +1.80% | 305.7만 |
|---|
| 2026.07.15 | ₩15,965 | ₩16,232 | ₩15,738 | ₩15,952 | -0.08% | 286.6만 |
|---|
| 2026.07.14 | ₩15,845 | ₩16,125 | ₩15,511 | ₩15,898 | +0.34% | 409.2만 |
|---|
| 2026.07.13 | ₩15,204 | ₩15,685 | ₩15,124 | ₩15,498 | +1.93% | 468.9만 |
|---|
| 2026.07.10 | ₩14,657 | ₩14,897 | ₩14,470 | ₩14,857 | +1.37% | 277만 |
|---|
| 2026.07.09 | ₩15,178 | ₩15,204 | ₩14,163 | ₩14,430 | -4.93% | 428.1만 |
|---|
| 2026.07.08 | ₩14,684 | ₩15,618 | ₩14,617 | ₩15,084 | +2.73% | 554.3만 |
|---|
| 2026.07.07 | ₩14,163 | ₩14,684 | ₩13,949 | ₩14,644 | +3.39% | 555.2만 |
|---|
| 2026.07.06 | ₩14,123 | ₩14,297 | ₩13,856 | ₩14,123 | 0.00% | 383.5만 |
|---|
| 2026.07.02 | ₩14,070 | ₩14,697 | ₩14,056 | ₩14,443 | +2.66% | 394.9만 |
|---|
| 2026.07.01 | ₩13,896 | ₩14,270 | ₩13,776 | ₩14,083 | +1.34% | 649.3만 |
|---|
| 2026.06.30 | ₩14,417 | ₩14,644 | ₩13,883 | ₩14,176 | -1.67% | 675.9만 |
|---|
| 2026.06.29 | ₩15,258 | ₩15,311 | ₩14,363 | ₩14,617 | -4.20% | 744만 |
|---|
| 2026.06.26 | ₩14,964 | ₩15,631 | ₩14,911 | ₩15,231 | +1.78% | 2908.9만 |
|---|
| 2026.06.25 | ₩15,057 | ₩15,511 | ₩14,951 | ₩15,124 | +0.44% | 709.5만 |
|---|
| 2026.06.24 | ₩15,258 | ₩15,284 | ₩14,630 | ₩15,111 | -0.96% | 761.6만 |
|---|
| 2026.06.23 | ₩15,351 | ₩15,858 | ₩15,151 | ₩15,191 | -1.04% | 741.3만 |
|---|
| 2026.06.22 | ₩16,326 | ₩16,326 | ₩15,271 | ₩15,351 | -5.97% | 1412.3만 |
|---|
| 2026.06.18 | ₩17,020 | ₩17,127 | ₩16,032 | ₩16,112 | -5.33% | 1174.3만 |
|---|
| 2026.06.17 | ₩17,887 | ₩18,541 | ₩16,980 | ₩16,993 | -5.00% | 1211.9만 |
|---|
| 2026.06.16 | ₩19,890 | ₩19,943 | ₩16,753 | ₩17,594 | -11.54% | 2791.3만 |
|---|
| 2026.06.15 | ₩21,238 | ₩21,478 | ₩20,984 | ₩21,211 | -0.13% | 321.5만 |
|---|
| 2026.06.12 | ₩20,384 | ₩21,265 | ₩20,197 | ₩21,011 | +3.08% | 340.8만 |
|---|
| 2026.06.11 | ₩19,316 | ₩20,170 | ₩19,276 | ₩20,130 | +4.22% | 377.2만 |
|---|
| 2026.06.10 | ₩19,596 | ₩19,596 | ₩18,982 | ₩18,995 | -3.07% | 240.8만 |
|---|
| 2026.06.09 | ₩19,196 | ₩19,596 | ₩18,635 | ₩19,409 | +1.11% | 459.1만 |
|---|
| 2026.06.08 | ₩19,129 | ₩19,356 | ₩18,915 | ₩18,995 | -0.70% | 341.7만 |
|---|
| 2026.06.05 | ₩18,822 | ₩19,329 | ₩18,795 | ₩18,969 | +0.78% | 344.4만 |
|---|
| 2026.06.04 | ₩19,476 | ₩19,636 | ₩18,902 | ₩19,035 | -2.26% | 331.3만 |
|---|
| 2026.06.03 | ₩19,810 | ₩20,130 | ₩19,663 | ₩19,663 | -0.74% | 281.8만 |
|---|
| 2026.06.02 | ₩20,077 | ₩20,677 | ₩19,823 | ₩20,010 | -0.33% | 378.9만 |
|---|
| 2026.06.01 | ₩20,223 | ₩20,424 | ₩19,489 | ₩20,023 | -0.99% | 354.6만 |
|---|
| 2026.05.29 | ₩20,717 | ₩20,717 | ₩20,330 | ₩20,490 | -1.10% | 516만 |
|---|
| 2026.05.28 | ₩19,609 | ₩20,704 | ₩19,609 | ₩20,651 | +5.31% | 507.7만 |
|---|
| 2026.05.27 | ₩19,689 | ₩20,223 | ₩19,623 | ₩19,810 | +0.61% | 561.6만 |
|---|
| 2026.05.26 | ₩19,863 | ₩19,997 | ₩19,436 | ₩19,676 | -0.94% | 410.9만 |
|---|
| 2026.05.22 | ₩19,382 | ₩19,676 | ₩19,009 | ₩19,369 | -0.07% | 411.4만 |
|---|
| 2026.05.21 | ₩18,662 | ₩19,436 | ₩18,168 | ₩19,196 | +2.86% | 420.9만 |
|---|
| 2026.05.20 | ₩17,607 | ₩19,463 | ₩17,607 | ₩18,768 | +6.60% | 1104.4만 |
|---|
| 2026.05.19 | ₩18,248 | ₩18,421 | ₩17,647 | ₩17,781 | -2.56% | 543.9만 |
|---|
| 2026.05.18 | ₩18,381 | ₩18,702 | ₩17,967 | ₩18,435 | +0.29% | 377만 |
|---|
| 2026.05.15 | ₩18,849 | ₩18,862 | ₩18,194 | ₩18,288 | -2.97% | 399.4만 |
|---|
| 2026.05.14 | ₩19,516 | ₩19,623 | ₩19,035 | ₩19,102 | -2.12% | 296.9만 |
|---|
| 2026.05.13 | ₩19,489 | ₩19,930 | ₩19,115 | ₩19,209 | -1.44% | 473.3만 |
|---|
| 2026.05.12 | ₩19,730 | ₩19,756 | ₩18,942 | ₩19,196 | -2.71% | 453.4만 |
|---|
| 2026.05.11 | ₩19,689 | ₩20,424 | ₩19,689 | ₩19,810 | +0.61% | 372.5만 |
|---|
| 2026.05.08 | ₩19,890 | ₩20,103 | ₩19,583 | ₩19,970 | +0.40% | 380.6만 |
|---|
| 2026.05.07 | ₩20,237 | ₩20,237 | ₩19,489 | ₩19,676 | -2.77% | 594.8만 |
|---|
| 2026.05.06 | ₩20,090 | ₩20,250 | ₩19,489 | ₩20,157 | +0.33% | 643.4만 |
|---|
| 2026.05.05 | ₩19,316 | ₩20,023 | ₩19,249 | ₩20,010 | +3.59% | 485만 |
|---|
| 2026.05.04 | ₩20,023 | ₩20,050 | ₩18,755 | ₩18,982 | -5.20% | 666.5만 |
|---|
| 2026.05.01 | ₩20,130 | ₩21,225 | ₩19,062 | ₩19,529 | -2.98% | 1064.9만 |
|---|
| 2026.04.30 | ₩17,807 | ₩19,302 | ₩17,807 | ₩19,182 | +7.72% | 762.7만 |
|---|
| 2026.04.29 | ₩18,275 | ₩18,541 | ₩17,500 | ₩17,687 | -3.21% | 642.3만 |
|---|
| 2026.04.28 | ₩18,488 | ₩18,822 | ₩18,074 | ₩18,234 | -1.37% | 386.3만 |
|---|
| 2026.04.27 | ₩18,355 | ₩18,702 | ₩17,914 | ₩18,315 | -0.22% | 366.2만 |
|---|
| 2026.04.24 | ₩18,355 | ₩18,515 | ₩17,861 | ₩18,181 | -0.95% | 322.6만 |
|---|
| 2026.04.23 | ₩18,555 | ₩18,889 | ₩17,727 | ₩18,088 | -2.52% | 447.3만 |
|---|
| 2026.04.22 | ₩18,408 | ₩18,902 | ₩18,208 | ₩18,501 | +0.51% | 560.5만 |
|---|
| 2026.04.21 | ₩18,341 | ₩18,688 | ₩17,807 | ₩18,341 | 0.00% | 464만 |
|---|
| 2026.04.20 | ₩17,754 | ₩18,622 | ₩17,687 | ₩18,221 | +2.63% | 396.7만 |
|---|
| 2026.04.17 | ₩18,061 | ₩18,234 | ₩17,474 | ₩17,821 | -1.33% | 655.7만 |
|---|
| 2026.04.16 | ₩18,315 | ₩18,675 | ₩17,861 | ₩18,341 | +0.15% | 362만 |
|---|
| 2026.04.15 | ₩18,048 | ₩18,288 | ₩17,781 | ₩18,141 | +0.52% | 318.5만 |
|---|
| 2026.04.14 | ₩18,675 | ₩18,675 | ₩17,874 | ₩18,114 | -3.00% | 525.2만 |
|---|
| 2026.04.13 | ₩18,101 | ₩18,982 | ₩17,914 | ₩18,742 | +3.54% | 504.5만 |
|---|
| 2026.04.10 | ₩18,234 | ₩18,595 | ₩18,008 | ₩18,221 | -0.07% | 313.9만 |
|---|
| 2026.04.09 | ₩18,114 | ₩18,501 | ₩17,794 | ₩18,048 | -0.37% | 604.3만 |
|---|
| 2026.04.08 | ₩17,874 | ₩18,275 | ₩16,819 | ₩18,114 | +1.34% | 758.6만 |
|---|
| 2026.04.07 | ₩16,699 | ₩17,861 | ₩16,673 | ₩17,701 | +6.00% | 638만 |
|---|
| 2026.04.06 | ₩17,073 | ₩17,247 | ₩16,299 | ₩16,739 | -1.95% | 445.9만 |
|---|
| 2026.04.02 | ₩17,220 | ₩17,660 | ₩17,033 | ₩17,233 | +0.08% | 317.9만 |
|---|
| 2026.04.01 | ₩17,687 | ₩18,021 | ₩16,940 | ₩17,380 | -1.74% | 535.5만 |
|---|
| 2026.03.31 | ₩16,886 | ₩18,181 | ₩16,779 | ₩17,767 | +5.22% | 703.9만 |
|---|
| 2026.03.30 | ₩17,220 | ₩17,393 | ₩16,446 | ₩16,779 | -2.56% | 631.8만 |
|---|
| 2026.03.27 | ₩16,566 | ₩17,113 | ₩16,486 | ₩16,900 | +2.01% | 508.7만 |
|---|
| 2026.03.26 | ₩16,179 | ₩17,567 | ₩16,139 | ₩16,753 | +3.55% | 1007.7만 |
|---|
| 2026.03.25 | ₩15,658 | ₩16,526 | ₩15,551 | ₩16,512 | +5.46% | 523.3만 |
|---|
| 2026.03.24 | ₩14,377 | ₩15,551 | ₩14,363 | ₩15,231 | +5.94% | 482.7만 |
|---|
| 2026.03.23 | ₩14,016 | ₩15,151 | ₩13,923 | ₩14,457 | +3.14% | 707.4만 |
|---|
| 2026.03.20 | ₩15,364 | ₩15,431 | ₩13,776 | ₩13,896 | -9.56% | 1790.7만 |
|---|
| 2026.03.19 | ₩15,578 | ₩15,912 | ₩14,844 | ₩15,364 | -1.37% | 660.3만 |
|---|
| 2026.03.18 | ₩16,526 | ₩16,699 | ₩15,912 | ₩15,965 | -3.39% | 531만 |
|---|
| 2026.03.17 | ₩15,952 | ₩16,793 | ₩15,885 | ₩16,299 | +2.18% | 483.9만 |
|---|
| 2026.03.16 | ₩15,965 | ₩16,326 | ₩15,658 | ₩15,752 | -1.34% | 668.9만 |
|---|
| 2026.03.13 | ₩17,353 | ₩17,647 | ₩15,832 | ₩16,059 | -7.46% | 844.2만 |
|---|
| 2026.03.12 | ₩15,792 | ₩17,474 | ₩15,551 | ₩17,086 | +8.20% | 1041.2만 |
|---|
| 2026.03.11 | ₩16,165 | ₩16,392 | ₩15,458 | ₩15,685 | -2.97% | 557.6만 |
|---|
| 2026.03.10 | ₩16,045 | ₩16,432 | ₩15,418 | ₩16,125 | +0.50% | 863.4만 |
|---|
| 2026.03.09 | ₩14,697 | ₩16,259 | ₩14,684 | ₩16,165 | +9.99% | 973만 |
|---|
| 2026.03.06 | ₩16,553 | ₩16,739 | ₩15,057 | ₩15,271 | -7.74% | 1146.7만 |
|---|
| 2026.03.05 | ₩17,514 | ₩18,315 | ₩16,419 | ₩16,753 | -4.34% | 1263.4만 |
|---|
| 2026.03.04 | ₩16,926 | ₩17,220 | ₩16,312 | ₩17,207 | +1.66% | 532.7만 |
|---|
| 2026.03.03 | ₩15,818 | ₩16,659 | ₩15,391 | ₩16,526 | +4.47% | 790.6만 |
|---|
| 2026.03.02 | ₩16,339 | ₩16,699 | ₩15,712 | ₩16,419 | +0.49% | 791만 |
|---|
| 2026.02.27 | ₩15,698 | ₩16,926 | ₩15,685 | ₩16,886 | +7.57% | 774만 |
|---|
| 2026.02.26 | ₩16,539 | ₩16,566 | ₩15,431 | ₩15,979 | -3.39% | 705.7만 |
|---|
| 2026.02.25 | ₩17,594 | ₩17,687 | ₩16,459 | ₩16,566 | -5.84% | 473.1만 |
|---|
| 2026.02.24 | ₩17,006 | ₩17,967 | ₩16,793 | ₩17,353 | +2.04% | 621.3만 |
|---|
| 2026.02.23 | ₩16,686 | ₩17,046 | ₩16,312 | ₩16,673 | -0.08% | 529.3만 |
|---|
| 2026.02.20 | ₩16,753 | ₩17,060 | ₩16,245 | ₩16,806 | +0.32% | 582.5만 |
|---|
| 2026.02.19 | ₩17,353 | ₩17,687 | ₩16,779 | ₩16,940 | -2.38% | 700.8만 |
|---|
| 2026.02.18 | ₩16,392 | ₩18,622 | ₩16,392 | ₩17,901 | +9.20% | 1149.5만 |
|---|
| 2026.02.17 | ₩17,527 | ₩17,674 | ₩16,366 | ₩16,486 | -5.94% | 1034.3만 |
|---|
| 2026.02.13 | ₩17,540 | ₩18,048 | ₩17,300 | ₩17,634 | +0.53% | 660.5만 |
|---|
| 2026.02.12 | ₩18,875 | ₩19,196 | ₩17,247 | ₩17,714 | -6.15% | 892.1만 |
|---|
| 2026.02.11 | ₩18,168 | ₩18,969 | ₩18,168 | ₩18,768 | +3.31% | 658.7만 |
|---|
| 2026.02.10 | ₩17,567 | ₩18,421 | ₩17,487 | ₩18,154 | +3.34% | 750만 |
|---|
| 2026.02.09 | ₩17,781 | ₩18,114 | ₩17,407 | ₩17,420 | -2.03% | 554.6만 |
|---|
| 2026.02.06 | ₩17,901 | ₩18,168 | ₩17,554 | ₩17,967 | +0.37% | 588.2만 |
|---|
| 2026.02.05 | ₩17,941 | ₩18,088 | ₩17,540 | ₩17,620 | -1.79% | 627.8만 |
|---|
| 2026.02.04 | ₩17,500 | ₩18,635 | ₩17,407 | ₩18,328 | +4.73% | 1146.2만 |
|---|
| 2026.02.03 | ₩15,591 | ₩17,353 | ₩15,445 | ₩17,327 | +11.13% | 1094.9만 |
|---|
| 2026.02.02 | ₩14,590 | ₩15,538 | ₩14,323 | ₩15,324 | +5.03% | 648.6만 |
|---|
| 2026.01.30 | ₩14,630 | ₩15,004 | ₩14,283 | ₩14,443 | -1.28% | 621.8만 |
|---|
| 2026.01.29 | ₩15,324 | ₩15,324 | ₩14,510 | ₩14,924 | -2.61% | 725.4만 |
|---|
| 2026.01.28 | ₩15,231 | ₩15,511 | ₩14,884 | ₩15,231 | 0.00% | 609.8만 |
|---|
| 2026.01.27 | ₩15,591 | ₩15,698 | ₩15,164 | ₩15,178 | -2.65% | 449.3만 |
|---|
| 2026.01.26 | ₩16,019 | ₩16,019 | ₩15,605 | ₩15,645 | -2.33% | 369만 |
|---|
| 2026.01.23 | ₩16,032 | ₩16,299 | ₩15,765 | ₩15,818 | -1.33% | 307.2만 |
|---|
| 2026.01.22 | ₩16,152 | ₩16,566 | ₩16,059 | ₩16,192 | +0.25% | 582.5만 |
|---|
| 2026.01.21 | ₩15,405 | ₩16,059 | ₩15,324 | ₩16,019 | +3.99% | 348.9만 |
|---|
| 2026.01.20 | ₩15,551 | ₩15,725 | ₩14,897 | ₩15,084 | -3.00% | 555.8만 |
|---|
| 2026.01.16 | ₩16,045 | ₩16,432 | ₩15,832 | ₩15,898 | -0.92% | 575.6만 |
|---|
| 2026.01.15 | ₩15,685 | ₩16,272 | ₩15,471 | ₩16,085 | +2.55% | 566.8만 |
|---|
| 2026.01.14 | ₩15,271 | ₩15,898 | ₩15,178 | ₩15,645 | +2.45% | 435.3만 |
|---|
| 2026.01.13 | ₩15,538 | ₩15,658 | ₩15,071 | ₩15,164 | -2.41% | 476.2만 |
|---|
| 2026.01.12 | ₩15,618 | ₩15,752 | ₩15,231 | ₩15,364 | -1.62% | 391.4만 |
|---|
| 2026.01.09 | ₩15,191 | ₩15,792 | ₩14,884 | ₩15,645 | +2.99% | 561.8만 |
|---|
| 2026.01.08 | ₩14,163 | ₩15,391 | ₩14,083 | ₩15,151 | +6.97% | 689.5만 |
|---|
| 2026.01.07 | ₩14,617 | ₩14,884 | ₩14,030 | ₩14,350 | -1.83% | 465.6만 |
|---|
| 2026.01.06 | ₩13,856 | ₩15,111 | ₩13,856 | ₩14,590 | +5.30% | 487만 |
|---|
| 2026.01.05 | ₩13,656 | ₩14,257 | ₩13,656 | ₩14,003 | +2.54% | 335.5만 |
|---|
| 2026.01.02 | ₩13,549 | ₩13,723 | ₩13,215 | ₩13,602 | +0.39% | 259.9만 |
|---|
| 2025.12.31 | ₩13,696 | ₩13,709 | ₩13,349 | ₩13,349 | -2.53% | 322.6만 |
|---|
| 2025.12.30 | ₩13,656 | ₩13,976 | ₩13,522 | ₩13,576 | -0.59% | 376.5만 |
|---|
| 2025.12.29 | ₩13,416 | ₩13,589 | ₩13,162 | ₩13,576 | +1.19% | 306.7만 |
|---|
| 2025.12.26 | ₩13,215 | ₩13,522 | ₩13,135 | ₩13,456 | +1.82% | 274만 |
|---|
| 2025.12.24 | ₩13,349 | ₩13,416 | ₩13,162 | ₩13,215 | -1.00% | 175.4만 |
|---|
| 2025.12.23 | ₩13,522 | ₩13,522 | ₩13,135 | ₩13,242 | -2.07% | 313.6만 |
|---|
| 2025.12.22 | ₩13,429 | ₩13,776 | ₩13,349 | ₩13,389 | -0.30% | 322.6만 |
|---|
| 2025.12.19 | ₩13,442 | ₩13,522 | ₩13,282 | ₩13,456 | +0.10% | 485.5만 |
|---|
| 2025.12.18 | ₩13,522 | ₩13,883 | ₩13,362 | ₩13,696 | +1.28% | 570.5만 |
|---|
| 2025.12.17 | ₩13,162 | ₩13,616 | ₩13,149 | ₩13,456 | +2.23% | 424.3만 |
|---|
| 2025.12.16 | ₩13,949 | ₩14,016 | ₩13,109 | ₩13,215 | -5.26% | 507.2만 |
|---|
| 2025.12.15 | ₩14,310 | ₩14,804 | ₩13,642 | ₩13,896 | -2.89% | 633.4만 |
|---|
| 2025.12.12 | ₩14,417 | ₩14,644 | ₩14,110 | ₩14,163 | -1.76% | 384.3만 |
|---|
| 2025.12.11 | ₩14,230 | ₩14,871 | ₩14,230 | ₩14,270 | +0.28% | 611.4만 |
|---|
| 2025.12.10 | ₩13,656 | ₩14,457 | ₩13,522 | ₩14,230 | +4.20% | 809.4만 |
|---|
| 2025.12.09 | ₩13,149 | ₩13,789 | ₩13,082 | ₩13,429 | +2.13% | 327.6만 |
|---|
| 2025.12.08 | ₩13,442 | ₩13,549 | ₩12,975 | ₩13,135 | -2.28% | 431.6만 |
|---|
| 2025.12.05 | ₩13,229 | ₩14,056 | ₩13,229 | ₩13,402 | +1.31% | 482.1만 |
|---|
| 2025.12.04 | ₩13,909 | ₩14,150 | ₩13,095 | ₩13,362 | -3.93% | 662.8만 |
|---|
| 2025.12.03 | ₩13,816 | ₩14,270 | ₩13,816 | ₩14,163 | +2.51% | 579.2만 |
|---|
| 2025.12.02 | ₩13,629 | ₩14,096 | ₩13,402 | ₩13,829 | +1.47% | 553.6만 |
|---|
| 2025.12.01 | ₩13,749 | ₩14,136 | ₩13,696 | ₩13,936 | +1.36% | 524.2만 |
|---|
| 2025.11.28 | ₩13,616 | ₩13,909 | ₩13,482 | ₩13,909 | +2.16% | 398.8만 |
|---|
| 2025.11.26 | ₩12,761 | ₩13,562 | ₩12,748 | ₩13,456 | +5.44% | 808.4만 |
|---|
| 2025.11.25 | ₩12,001 | ₩12,801 | ₩11,961 | ₩12,761 | +6.34% | 633.8만 |
|---|
| 2025.11.24 | ₩11,573 | ₩11,814 | ₩11,146 | ₩11,787 | +1.85% | 626.2만 |
|---|
| 2025.11.21 | ₩10,933 | ₩11,774 | ₩10,893 | ₩11,373 | +4.03% | 554.5만 |
|---|
| 2025.11.20 | ₩11,240 | ₩11,440 | ₩10,879 | ₩10,893 | -3.09% | 396.7만 |
|---|
| 2025.11.19 | ₩10,959 | ₩11,293 | ₩10,799 | ₩11,226 | +2.44% | 429.1만 |
|---|
| 2025.11.18 | ₩11,039 | ₩11,146 | ₩10,732 | ₩11,039 | 0.00% | 403.5만 |
|---|
| 2025.11.17 | ₩11,507 | ₩11,573 | ₩10,999 | ₩10,999 | -4.41% | 364만 |
|---|
| 2025.11.14 | ₩11,480 | ₩11,774 | ₩11,226 | ₩11,613 | +1.16% | 465.7만 |
|---|
| 2025.11.13 | ₩11,480 | ₩11,974 | ₩11,400 | ₩11,694 | +1.86% | 567.4만 |
|---|
| 2025.11.12 | ₩11,480 | ₩11,560 | ₩10,946 | ₩11,320 | -1.40% | 534.1만 |
|---|
| 2025.11.11 | ₩11,213 | ₩11,613 | ₩11,053 | ₩11,440 | +2.02% | 564.2만 |
|---|
| 2025.11.10 | ₩11,146 | ₩11,480 | ₩10,706 | ₩11,066 | -0.72% | 858만 |
|---|
| 2025.11.07 | ₩10,332 | ₩11,440 | ₩10,332 | ₩10,919 | +5.68% | 1366.4만 |
|---|
| 2025.11.06 | ₩10,252 | ₩10,399 | ₩9,745 | ₩9,905 | -3.39% | 1112.8만 |
|---|
| 2025.11.05 | ₩10,559 | ₩10,799 | ₩10,212 | ₩10,265 | -2.78% | 760.9만 |
|---|
| 2025.11.04 | ₩10,465 | ₩10,719 | ₩10,332 | ₩10,532 | +0.64% | 530.2만 |
|---|
| 2025.11.03 | ₩10,919 | ₩10,973 | ₩10,586 | ₩10,692 | -2.08% | 523.7만 |
|---|
| 2025.10.31 | ₩10,919 | ₩11,200 | ₩10,786 | ₩11,053 | +1.22% | 464만 |
|---|
| 2025.10.30 | ₩11,120 | ₩11,360 | ₩10,772 | ₩10,919 | -1.80% | 539.1만 |
|---|
| 2025.10.29 | ₩12,014 | ₩12,174 | ₩11,480 | ₩11,587 | -3.56% | 383.5만 |
|---|
| 2025.10.28 | ₩12,268 | ₩12,268 | ₩11,894 | ₩12,081 | -1.52% | 344만 |
|---|
| 2025.10.27 | ₩12,174 | ₩12,655 | ₩12,094 | ₩12,401 | +1.86% | 770.5만 |
|---|
| 2025.10.24 | ₩11,787 | ₩12,094 | ₩11,667 | ₩12,081 | +2.49% | 454.9만 |
|---|
| 2025.10.23 | ₩11,186 | ₩11,880 | ₩11,186 | ₩11,680 | +4.42% | 573.5만 |
|---|
| 2025.10.22 | ₩10,946 | ₩11,160 | ₩10,839 | ₩10,893 | -0.49% | 359.9만 |
|---|
| 2025.10.21 | ₩10,826 | ₩11,053 | ₩10,692 | ₩10,999 | +1.60% | 335.5만 |
|---|
| 2025.10.20 | ₩11,066 | ₩11,133 | ₩10,772 | ₩10,853 | -1.93% | 375.2만 |
|---|
| 2025.10.17 | ₩11,053 | ₩11,066 | ₩10,772 | ₩10,973 | -0.72% | 403.5만 |
|---|
| 2025.10.16 | ₩11,280 | ₩11,400 | ₩11,026 | ₩11,213 | -0.59% | 563.8만 |
|---|
| 2025.10.15 | ₩11,093 | ₩11,333 | ₩10,933 | ₩11,200 | +0.96% | 507만 |
|---|
| 2025.10.14 | ₩10,425 | ₩11,053 | ₩10,345 | ₩10,933 | +4.87% | 786.7만 |
|---|
| 2025.10.13 | ₩11,093 | ₩11,293 | ₩10,813 | ₩10,906 | -1.68% | 703.5만 |
|---|
| 2025.10.10 | ₩11,694 | ₩11,774 | ₩10,772 | ₩10,839 | -7.31% | 542만 |
|---|