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 | ₩11,386 | ₩11,399 | ₩10,811 | ₩10,878 | -4.46% | 222만 |
| 2026.10.08 | ₩11,653 | ₩11,720 | ₩11,239 | ₩11,359 | -2.52% | 399.1만 |
| 2026.10.07 | ₩11,640 | ₩11,760 | ₩11,453 | ₩11,533 | -0.92% | 303.5만 |
| 2026.10.06 | ₩11,720 | ₩11,787 | ₩11,546 | ₩11,720 | 0.00% | 236.3만 |
| 2026.10.05 | ₩11,279 | ₩11,987 | ₩11,145 | ₩11,814 | +4.74% | 477.8만 |
| 2026.10.02 | ₩11,466 | ₩11,693 | ₩11,359 | ₩11,399 | -0.58% | 283.7만 |
| 2026.10.01 | ₩11,333 | ₩11,586 | ₩10,825 | ₩11,586 | +2.24% | 394.4만 |
| 2026.09.30 | ₩11,145 | ₩11,346 | ₩11,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,226 |
| +0.72% |
| 206.3만 |
| 2026.09.29 | ₩11,480 | ₩11,627 | ₩11,092 | ₩11,199 | -2.44% | 264.5만 |
|---|
| 2026.09.28 | ₩11,814 | ₩11,867 | ₩11,533 | ₩11,533 | -2.38% | 227.4만 |
|---|
| 2026.09.25 | ₩11,707 | ₩11,921 | ₩11,627 | ₩11,894 | +1.60% | 170.4만 |
|---|
| 2026.09.24 | ₩12,068 | ₩12,188 | ₩11,680 | ₩11,747 | -2.66% | 207.1만 |
|---|
| 2026.09.23 | ₩12,375 | ₩12,402 | ₩12,081 | ₩12,161 | -1.73% | 158.7만 |
|---|
| 2026.09.22 | ₩11,947 | ₩12,295 | ₩11,880 | ₩12,094 | +1.23% | 185.1만 |
|---|
| 2026.09.21 | ₩12,148 | ₩12,161 | ₩11,720 | ₩11,840 | -2.53% | 296.6만 |
|---|
| 2026.09.18 | ₩12,308 | ₩12,308 | ₩11,961 | ₩12,148 | -1.30% | 395.4만 |
|---|
| 2026.09.17 | ₩12,415 | ₩12,442 | ₩12,134 | ₩12,188 | -1.83% | 426.9만 |
|---|
| 2026.09.16 | ₩12,362 | ₩12,562 | ₩12,121 | ₩12,281 | -0.65% | 401.2만 |
|---|
| 2026.09.15 | ₩12,228 | ₩12,468 | ₩12,148 | ₩12,321 | +0.77% | 417.3만 |
|---|
| 2026.09.14 | ₩12,709 | ₩12,803 | ₩12,415 | ₩12,428 | -2.21% | 208.9만 |
|---|
| 2026.09.11 | ₩12,936 | ₩13,030 | ₩12,669 | ₩12,749 | -1.45% | 163.9만 |
|---|
| 2026.09.10 | ₩12,709 | ₩13,016 | ₩12,656 | ₩12,736 | +0.21% | 222.6만 |
|---|
| 2026.09.09 | ₩13,217 | ₩13,350 | ₩12,762 | ₩12,803 | -3.13% | 207.4만 |
|---|
| 2026.09.08 | ₩13,043 | ₩13,244 | ₩12,762 | ₩13,097 | +0.41% | 214.7만 |
|---|
| 2026.09.04 | ₩12,549 | ₩12,976 | ₩12,402 | ₩12,856 | +2.45% | 164.3만 |
|---|
| 2026.09.03 | ₩13,110 | ₩13,110 | ₩12,495 | ₩12,562 | -4.18% | 191.1만 |
|---|
| 2026.09.02 | ₩12,602 | ₩13,123 | ₩12,575 | ₩12,976 | +2.97% | 190.5만 |
|---|
| 2026.09.01 | ₩12,642 | ₩12,789 | ₩12,482 | ₩12,549 | -0.74% | 166.7만 |
|---|
| 2026.08.31 | ₩12,789 | ₩12,856 | ₩12,549 | ₩12,803 | +0.10% | 308만 |
|---|
| 2026.08.28 | ₩13,123 | ₩13,217 | ₩12,629 | ₩12,656 | -3.56% | 162.4만 |
|---|
| 2026.08.27 | ₩12,803 | ₩12,950 | ₩12,642 | ₩12,896 | +0.73% | 204.6만 |
|---|
| 2026.08.26 | ₩12,816 | ₩12,896 | ₩12,535 | ₩12,869 | +0.42% | 270.1만 |
|---|
| 2026.08.25 | ₩12,789 | ₩12,789 | ₩12,468 | ₩12,736 | -0.42% | 250만 |
|---|
| 2026.08.24 | ₩13,297 | ₩13,350 | ₩12,816 | ₩12,829 | -3.52% | 300.6만 |
|---|
| 2026.08.21 | ₩13,671 | ₩13,778 | ₩13,297 | ₩13,324 | -2.54% | 146.2만 |
|---|
| 2026.08.20 | ₩13,644 | ₩13,711 | ₩13,310 | ₩13,578 | -0.49% | 169만 |
|---|
| 2026.08.19 | ₩13,658 | ₩14,059 | ₩13,564 | ₩13,604 | -0.39% | 193.5만 |
|---|
| 2026.08.18 | ₩13,805 | ₩13,938 | ₩13,391 | ₩13,431 | -2.71% | 219.6만 |
|---|
| 2026.08.17 | ₩13,698 | ₩13,885 | ₩13,618 | ₩13,778 | +0.59% | 217.3만 |
|---|
| 2026.08.14 | ₩13,938 | ₩14,032 | ₩13,578 | ₩13,765 | -1.25% | 175.4만 |
|---|
| 2026.08.13 | ₩13,564 | ₩13,965 | ₩13,511 | ₩13,791 | +1.67% | 226.3만 |
|---|
| 2026.08.12 | ₩14,099 | ₩14,099 | ₩13,484 | ₩13,564 | -3.79% | 220.9만 |
|---|
| 2026.08.11 | ₩13,832 | ₩14,166 | ₩13,832 | ₩13,952 | +0.87% | 204.2만 |
|---|
| 2026.08.10 | ₩13,497 | ₩13,872 | ₩13,484 | ₩13,845 | +2.57% | 381.6만 |
|---|
| 2026.08.07 | ₩13,698 | ₩13,832 | ₩13,391 | ₩13,524 | -1.27% | 187.2만 |
|---|
| 2026.08.06 | ₩13,671 | ₩14,005 | ₩13,538 | ₩13,551 | -0.88% | 227만 |
|---|
| 2026.08.05 | ₩13,965 | ₩14,085 | ₩13,484 | ₩13,551 | -2.97% | 348.9만 |
|---|
| 2026.08.04 | ₩13,818 | ₩13,965 | ₩12,896 | ₩13,938 | +0.87% | 600.9만 |
|---|
| 2026.08.03 | ₩13,070 | ₩13,658 | ₩12,923 | ₩13,391 | +2.45% | 515.7만 |
|---|
| 2026.07.31 | ₩14,620 | ₩14,700 | ₩12,923 | ₩13,043 | -10.79% | 870.7만 |
|---|
| 2026.07.30 | ₩16,037 | ₩16,264 | ₩15,823 | ₩16,130 | +0.58% | 340.5만 |
|---|
| 2026.07.29 | ₩15,515 | ₩16,090 | ₩15,328 | ₩15,983 | +3.01% | 311.1만 |
|---|
| 2026.07.28 | ₩15,743 | ₩16,090 | ₩15,275 | ₩15,275 | -2.97% | 461.8만 |
|---|
| 2026.07.27 | ₩17,052 | ₩17,092 | ₩15,662 | ₩15,689 | -7.99% | 412.9만 |
|---|
| 2026.07.24 | ₩17,146 | ₩17,293 | ₩16,785 | ₩17,106 | -0.23% | 305.7만 |
|---|
| 2026.07.23 | ₩17,547 | ₩17,894 | ₩16,838 | ₩17,119 | -2.44% | 385.3만 |
|---|
| 2026.07.22 | ₩16,919 | ₩17,694 | ₩16,919 | ₩17,667 | +4.42% | 363.3만 |
|---|
| 2026.07.21 | ₩16,143 | ₩16,878 | ₩15,943 | ₩16,852 | +4.39% | 280.2만 |
|---|
| 2026.07.20 | ₩15,596 | ₩16,250 | ₩15,515 | ₩16,023 | +2.74% | 450.8만 |
|---|
| 2026.07.17 | ₩15,689 | ₩16,103 | ₩15,582 | ₩15,756 | +0.43% | 333.3만 |
|---|
| 2026.07.16 | ₩15,569 | ₩16,371 | ₩15,555 | ₩15,849 | +1.80% | 305.7만 |
|---|
| 2026.07.15 | ₩15,983 | ₩16,250 | ₩15,756 | ₩15,970 | -0.08% | 286.6만 |
|---|
| 2026.07.14 | ₩15,863 | ₩16,143 | ₩15,529 | ₩15,916 | +0.34% | 409.2만 |
|---|
| 2026.07.13 | ₩15,221 | ₩15,702 | ₩15,141 | ₩15,515 | +1.93% | 468.9만 |
|---|
| 2026.07.10 | ₩14,673 | ₩14,914 | ₩14,486 | ₩14,874 | +1.37% | 277만 |
|---|
| 2026.07.09 | ₩15,195 | ₩15,221 | ₩14,179 | ₩14,446 | -4.93% | 428.1만 |
|---|
| 2026.07.08 | ₩14,700 | ₩15,636 | ₩14,633 | ₩15,101 | +2.73% | 554.3만 |
|---|
| 2026.07.07 | ₩14,179 | ₩14,700 | ₩13,965 | ₩14,660 | +3.39% | 555.2만 |
|---|
| 2026.07.06 | ₩14,139 | ₩14,313 | ₩13,872 | ₩14,139 | 0.00% | 383.5만 |
|---|
| 2026.07.02 | ₩14,085 | ₩14,714 | ₩14,072 | ₩14,460 | +2.66% | 394.9만 |
|---|
| 2026.07.01 | ₩13,912 | ₩14,286 | ₩13,791 | ₩14,099 | +1.34% | 649.3만 |
|---|
| 2026.06.30 | ₩14,433 | ₩14,660 | ₩13,898 | ₩14,192 | -1.67% | 675.9만 |
|---|
| 2026.06.29 | ₩15,275 | ₩15,328 | ₩14,379 | ₩14,633 | -4.20% | 744만 |
|---|
| 2026.06.26 | ₩14,981 | ₩15,649 | ₩14,927 | ₩15,248 | +1.78% | 2908.9만 |
|---|
| 2026.06.25 | ₩15,074 | ₩15,529 | ₩14,967 | ₩15,141 | +0.44% | 709.5만 |
|---|
| 2026.06.24 | ₩15,275 | ₩15,302 | ₩14,647 | ₩15,128 | -0.96% | 761.6만 |
|---|
| 2026.06.23 | ₩15,368 | ₩15,876 | ₩15,168 | ₩15,208 | -1.04% | 741.3만 |
|---|
| 2026.06.22 | ₩16,344 | ₩16,344 | ₩15,288 | ₩15,368 | -5.97% | 1412.3만 |
|---|
| 2026.06.18 | ₩17,039 | ₩17,146 | ₩16,050 | ₩16,130 | -5.33% | 1174.3만 |
|---|
| 2026.06.17 | ₩17,907 | ₩18,562 | ₩16,999 | ₩17,012 | -5.00% | 1211.9만 |
|---|
| 2026.06.16 | ₩19,912 | ₩19,966 | ₩16,772 | ₩17,613 | -11.54% | 2791.3만 |
|---|
| 2026.06.15 | ₩21,262 | ₩21,502 | ₩21,008 | ₩21,235 | -0.13% | 321.5만 |
|---|
| 2026.06.12 | ₩20,407 | ₩21,289 | ₩20,219 | ₩21,035 | +3.08% | 340.8만 |
|---|
| 2026.06.11 | ₩19,337 | ₩20,193 | ₩19,297 | ₩20,153 | +4.22% | 377.2만 |
|---|
| 2026.06.10 | ₩19,618 | ₩19,618 | ₩19,003 | ₩19,017 | -3.07% | 240.8만 |
|---|
| 2026.06.09 | ₩19,217 | ₩19,618 | ₩18,656 | ₩19,431 | +1.11% | 459.1만 |
|---|
| 2026.06.08 | ₩19,150 | ₩19,378 | ₩18,937 | ₩19,017 | -0.70% | 341.7만 |
|---|
| 2026.06.05 | ₩18,843 | ₩19,351 | ₩18,816 | ₩18,990 | +0.78% | 344.4만 |
|---|
| 2026.06.04 | ₩19,498 | ₩19,658 | ₩18,923 | ₩19,057 | -2.26% | 331.3만 |
|---|
| 2026.06.03 | ₩19,832 | ₩20,153 | ₩19,685 | ₩19,685 | -0.74% | 281.8만 |
|---|
| 2026.06.02 | ₩20,099 | ₩20,701 | ₩19,845 | ₩20,032 | -0.33% | 378.9만 |
|---|
| 2026.06.01 | ₩20,246 | ₩20,447 | ₩19,511 | ₩20,046 | -0.99% | 354.6만 |
|---|
| 2026.05.29 | ₩20,741 | ₩20,741 | ₩20,353 | ₩20,513 | -1.10% | 516만 |
|---|
| 2026.05.28 | ₩19,631 | ₩20,727 | ₩19,631 | ₩20,674 | +5.31% | 507.7만 |
|---|
| 2026.05.27 | ₩19,712 | ₩20,246 | ₩19,645 | ₩19,832 | +0.61% | 561.6만 |
|---|
| 2026.05.26 | ₩19,885 | ₩20,019 | ₩19,458 | ₩19,698 | -0.94% | 410.9만 |
|---|
| 2026.05.22 | ₩19,404 | ₩19,698 | ₩19,030 | ₩19,391 | -0.07% | 411.4만 |
|---|
| 2026.05.21 | ₩18,683 | ₩19,458 | ₩18,188 | ₩19,217 | +2.86% | 420.9만 |
|---|
| 2026.05.20 | ₩17,627 | ₩19,484 | ₩17,627 | ₩18,790 | +6.60% | 1104.4만 |
|---|
| 2026.05.19 | ₩18,268 | ₩18,442 | ₩17,667 | ₩17,801 | -2.56% | 543.9만 |
|---|
| 2026.05.18 | ₩18,402 | ₩18,723 | ₩17,988 | ₩18,455 | +0.29% | 377만 |
|---|
| 2026.05.15 | ₩18,870 | ₩18,883 | ₩18,215 | ₩18,308 | -2.97% | 399.4만 |
|---|
| 2026.05.14 | ₩19,538 | ₩19,645 | ₩19,057 | ₩19,124 | -2.12% | 296.9만 |
|---|
| 2026.05.13 | ₩19,511 | ₩19,952 | ₩19,137 | ₩19,231 | -1.44% | 473.3만 |
|---|
| 2026.05.12 | ₩19,752 | ₩19,778 | ₩18,963 | ₩19,217 | -2.71% | 453.4만 |
|---|
| 2026.05.11 | ₩19,712 | ₩20,447 | ₩19,712 | ₩19,832 | +0.61% | 372.5만 |
|---|
| 2026.05.08 | ₩19,912 | ₩20,126 | ₩19,605 | ₩19,992 | +0.40% | 380.6만 |
|---|
| 2026.05.07 | ₩20,260 | ₩20,260 | ₩19,511 | ₩19,698 | -2.77% | 594.8만 |
|---|
| 2026.05.06 | ₩20,113 | ₩20,273 | ₩19,511 | ₩20,179 | +0.33% | 643.4만 |
|---|
| 2026.05.05 | ₩19,337 | ₩20,046 | ₩19,271 | ₩20,032 | +3.59% | 485만 |
|---|
| 2026.05.04 | ₩20,046 | ₩20,072 | ₩18,776 | ₩19,003 | -5.20% | 666.5만 |
|---|
| 2026.05.01 | ₩20,153 | ₩21,248 | ₩19,084 | ₩19,551 | -2.98% | 1064.9만 |
|---|
| 2026.04.30 | ₩17,827 | ₩19,324 | ₩17,827 | ₩19,204 | +7.72% | 762.7만 |
|---|
| 2026.04.29 | ₩18,295 | ₩18,562 | ₩17,520 | ₩17,707 | -3.21% | 642.3만 |
|---|
| 2026.04.28 | ₩18,509 | ₩18,843 | ₩18,095 | ₩18,255 | -1.37% | 386.3만 |
|---|
| 2026.04.27 | ₩18,375 | ₩18,723 | ₩17,934 | ₩18,335 | -0.22% | 366.2만 |
|---|
| 2026.04.24 | ₩18,375 | ₩18,536 | ₩17,881 | ₩18,201 | -0.95% | 322.6만 |
|---|
| 2026.04.23 | ₩18,576 | ₩18,910 | ₩17,747 | ₩18,108 | -2.52% | 447.3만 |
|---|
| 2026.04.22 | ₩18,429 | ₩18,923 | ₩18,228 | ₩18,522 | +0.51% | 560.5만 |
|---|
| 2026.04.21 | ₩18,362 | ₩18,709 | ₩17,827 | ₩18,362 | 0.00% | 464만 |
|---|
| 2026.04.20 | ₩17,774 | ₩18,643 | ₩17,707 | ₩18,242 | +2.63% | 396.7만 |
|---|
| 2026.04.17 | ₩18,081 | ₩18,255 | ₩17,493 | ₩17,841 | -1.33% | 655.7만 |
|---|
| 2026.04.16 | ₩18,335 | ₩18,696 | ₩17,881 | ₩18,362 | +0.15% | 362만 |
|---|
| 2026.04.15 | ₩18,068 | ₩18,308 | ₩17,801 | ₩18,161 | +0.52% | 318.5만 |
|---|
| 2026.04.14 | ₩18,696 | ₩18,696 | ₩17,894 | ₩18,135 | -3.00% | 525.2만 |
|---|
| 2026.04.13 | ₩18,121 | ₩19,003 | ₩17,934 | ₩18,763 | +3.54% | 504.5만 |
|---|
| 2026.04.10 | ₩18,255 | ₩18,616 | ₩18,028 | ₩18,242 | -0.07% | 313.9만 |
|---|
| 2026.04.09 | ₩18,135 | ₩18,522 | ₩17,814 | ₩18,068 | -0.37% | 604.3만 |
|---|
| 2026.04.08 | ₩17,894 | ₩18,295 | ₩16,838 | ₩18,135 | +1.34% | 758.6만 |
|---|
| 2026.04.07 | ₩16,718 | ₩17,881 | ₩16,691 | ₩17,720 | +6.00% | 638만 |
|---|
| 2026.04.06 | ₩17,092 | ₩17,266 | ₩16,317 | ₩16,758 | -1.95% | 445.9만 |
|---|
| 2026.04.02 | ₩17,239 | ₩17,680 | ₩17,052 | ₩17,253 | +0.08% | 317.9만 |
|---|
| 2026.04.01 | ₩17,707 | ₩18,041 | ₩16,959 | ₩17,400 | -1.74% | 535.5만 |
|---|
| 2026.03.31 | ₩16,905 | ₩18,201 | ₩16,798 | ₩17,787 | +5.22% | 703.9만 |
|---|
| 2026.03.30 | ₩17,239 | ₩17,413 | ₩16,464 | ₩16,798 | -2.56% | 631.8만 |
|---|
| 2026.03.27 | ₩16,584 | ₩17,132 | ₩16,504 | ₩16,919 | +2.01% | 508.7만 |
|---|
| 2026.03.26 | ₩16,197 | ₩17,587 | ₩16,157 | ₩16,772 | +3.55% | 1007.7만 |
|---|
| 2026.03.25 | ₩15,676 | ₩16,544 | ₩15,569 | ₩16,531 | +5.46% | 523.3만 |
|---|
| 2026.03.24 | ₩14,393 | ₩15,569 | ₩14,379 | ₩15,248 | +5.94% | 482.7만 |
|---|
| 2026.03.23 | ₩14,032 | ₩15,168 | ₩13,938 | ₩14,473 | +3.14% | 707.4만 |
|---|
| 2026.03.20 | ₩15,382 | ₩15,449 | ₩13,791 | ₩13,912 | -9.56% | 1790.7만 |
|---|
| 2026.03.19 | ₩15,596 | ₩15,930 | ₩14,861 | ₩15,382 | -1.37% | 660.3만 |
|---|
| 2026.03.18 | ₩16,544 | ₩16,718 | ₩15,930 | ₩15,983 | -3.39% | 531만 |
|---|
| 2026.03.17 | ₩15,970 | ₩16,812 | ₩15,903 | ₩16,317 | +2.18% | 483.9만 |
|---|
| 2026.03.16 | ₩15,983 | ₩16,344 | ₩15,676 | ₩15,769 | -1.34% | 668.9만 |
|---|
| 2026.03.13 | ₩17,373 | ₩17,667 | ₩15,849 | ₩16,077 | -7.46% | 844.2만 |
|---|
| 2026.03.12 | ₩15,809 | ₩17,493 | ₩15,569 | ₩17,106 | +8.20% | 1041.2만 |
|---|
| 2026.03.11 | ₩16,184 | ₩16,411 | ₩15,475 | ₩15,702 | -2.97% | 557.6만 |
|---|
| 2026.03.10 | ₩16,063 | ₩16,451 | ₩15,435 | ₩16,143 | +0.50% | 863.4만 |
|---|
| 2026.03.09 | ₩14,714 | ₩16,277 | ₩14,700 | ₩16,184 | +9.99% | 973만 |
|---|
| 2026.03.06 | ₩16,571 | ₩16,758 | ₩15,074 | ₩15,288 | -7.74% | 1146.7만 |
|---|
| 2026.03.05 | ₩17,533 | ₩18,335 | ₩16,437 | ₩16,772 | -4.34% | 1263.4만 |
|---|
| 2026.03.04 | ₩16,945 | ₩17,239 | ₩16,331 | ₩17,226 | +1.66% | 532.7만 |
|---|
| 2026.03.03 | ₩15,836 | ₩16,678 | ₩15,408 | ₩16,544 | +4.47% | 790.6만 |
|---|
| 2026.03.02 | ₩16,357 | ₩16,718 | ₩15,729 | ₩16,437 | +0.49% | 791만 |
|---|
| 2026.02.27 | ₩15,716 | ₩16,945 | ₩15,702 | ₩16,905 | +7.57% | 774만 |
|---|
| 2026.02.26 | ₩16,558 | ₩16,584 | ₩15,449 | ₩15,996 | -3.39% | 705.7만 |
|---|
| 2026.02.25 | ₩17,613 | ₩17,707 | ₩16,478 | ₩16,584 | -5.84% | 473.1만 |
|---|
| 2026.02.24 | ₩17,025 | ₩17,988 | ₩16,812 | ₩17,373 | +2.04% | 621.3만 |
|---|
| 2026.02.23 | ₩16,705 | ₩17,066 | ₩16,331 | ₩16,691 | -0.08% | 529.3만 |
|---|
| 2026.02.20 | ₩16,772 | ₩17,079 | ₩16,264 | ₩16,825 | +0.32% | 582.5만 |
|---|
| 2026.02.19 | ₩17,373 | ₩17,707 | ₩16,798 | ₩16,959 | -2.38% | 700.8만 |
|---|
| 2026.02.18 | ₩16,411 | ₩18,643 | ₩16,411 | ₩17,921 | +9.20% | 1149.5만 |
|---|
| 2026.02.17 | ₩17,547 | ₩17,694 | ₩16,384 | ₩16,504 | -5.94% | 1034.3만 |
|---|
| 2026.02.13 | ₩17,560 | ₩18,068 | ₩17,319 | ₩17,654 | +0.53% | 660.5만 |
|---|
| 2026.02.12 | ₩18,896 | ₩19,217 | ₩17,266 | ₩17,734 | -6.15% | 892.1만 |
|---|
| 2026.02.11 | ₩18,188 | ₩18,990 | ₩18,188 | ₩18,790 | +3.31% | 658.7만 |
|---|
| 2026.02.10 | ₩17,587 | ₩18,442 | ₩17,507 | ₩18,175 | +3.34% | 750만 |
|---|
| 2026.02.09 | ₩17,801 | ₩18,135 | ₩17,426 | ₩17,440 | -2.03% | 554.6만 |
|---|
| 2026.02.06 | ₩17,921 | ₩18,188 | ₩17,573 | ₩17,988 | +0.37% | 588.2만 |
|---|
| 2026.02.05 | ₩17,961 | ₩18,108 | ₩17,560 | ₩17,640 | -1.79% | 627.8만 |
|---|
| 2026.02.04 | ₩17,520 | ₩18,656 | ₩17,426 | ₩18,348 | +4.73% | 1146.2만 |
|---|
| 2026.02.03 | ₩15,609 | ₩17,373 | ₩15,462 | ₩17,346 | +11.13% | 1094.9만 |
|---|
| 2026.02.02 | ₩14,607 | ₩15,555 | ₩14,339 | ₩15,342 | +5.03% | 648.6만 |
|---|
| 2026.01.30 | ₩14,647 | ₩15,021 | ₩14,299 | ₩14,460 | -1.28% | 621.8만 |
|---|
| 2026.01.29 | ₩15,342 | ₩15,342 | ₩14,526 | ₩14,941 | -2.61% | 725.4만 |
|---|
| 2026.01.28 | ₩15,248 | ₩15,529 | ₩14,901 | ₩15,248 | 0.00% | 609.8만 |
|---|
| 2026.01.27 | ₩15,609 | ₩15,716 | ₩15,181 | ₩15,195 | -2.65% | 449.3만 |
|---|
| 2026.01.26 | ₩16,037 | ₩16,037 | ₩15,622 | ₩15,662 | -2.33% | 369만 |
|---|
| 2026.01.23 | ₩16,050 | ₩16,317 | ₩15,783 | ₩15,836 | -1.33% | 307.2만 |
|---|
| 2026.01.22 | ₩16,170 | ₩16,584 | ₩16,077 | ₩16,210 | +0.25% | 582.5만 |
|---|
| 2026.01.21 | ₩15,422 | ₩16,077 | ₩15,342 | ₩16,037 | +3.99% | 348.9만 |
|---|
| 2026.01.20 | ₩15,569 | ₩15,743 | ₩14,914 | ₩15,101 | -3.00% | 555.8만 |
|---|
| 2026.01.16 | ₩16,063 | ₩16,451 | ₩15,849 | ₩15,916 | -0.92% | 575.6만 |
|---|
| 2026.01.15 | ₩15,702 | ₩16,290 | ₩15,489 | ₩16,103 | +2.55% | 566.8만 |
|---|
| 2026.01.14 | ₩15,288 | ₩15,916 | ₩15,195 | ₩15,662 | +2.45% | 435.3만 |
|---|
| 2026.01.13 | ₩15,555 | ₩15,676 | ₩15,088 | ₩15,181 | -2.41% | 476.2만 |
|---|
| 2026.01.12 | ₩15,636 | ₩15,769 | ₩15,248 | ₩15,382 | -1.62% | 391.4만 |
|---|
| 2026.01.09 | ₩15,208 | ₩15,809 | ₩14,901 | ₩15,662 | +2.99% | 561.8만 |
|---|
| 2026.01.08 | ₩14,179 | ₩15,408 | ₩14,099 | ₩15,168 | +6.97% | 689.5만 |
|---|
| 2026.01.07 | ₩14,633 | ₩14,901 | ₩14,045 | ₩14,366 | -1.83% | 465.6만 |
|---|
| 2026.01.06 | ₩13,872 | ₩15,128 | ₩13,872 | ₩14,607 | +5.30% | 487만 |
|---|
| 2026.01.05 | ₩13,671 | ₩14,273 | ₩13,671 | ₩14,019 | +2.54% | 335.5만 |
|---|
| 2026.01.02 | ₩13,564 | ₩13,738 | ₩13,230 | ₩13,618 | +0.39% | 259.9만 |
|---|
| 2025.12.31 | ₩13,711 | ₩13,725 | ₩13,364 | ₩13,364 | -2.53% | 322.6만 |
|---|
| 2025.12.30 | ₩13,671 | ₩13,992 | ₩13,538 | ₩13,591 | -0.59% | 376.5만 |
|---|
| 2025.12.29 | ₩13,431 | ₩13,604 | ₩13,177 | ₩13,591 | +1.19% | 306.7만 |
|---|
| 2025.12.26 | ₩13,230 | ₩13,538 | ₩13,150 | ₩13,471 | +1.82% | 274만 |
|---|
| 2025.12.24 | ₩13,364 | ₩13,431 | ₩13,177 | ₩13,230 | -1.00% | 175.4만 |
|---|
| 2025.12.23 | ₩13,538 | ₩13,538 | ₩13,150 | ₩13,257 | -2.07% | 313.6만 |
|---|
| 2025.12.22 | ₩13,444 | ₩13,791 | ₩13,364 | ₩13,404 | -0.30% | 322.6만 |
|---|
| 2025.12.19 | ₩13,457 | ₩13,538 | ₩13,297 | ₩13,471 | +0.10% | 485.5만 |
|---|
| 2025.12.18 | ₩13,538 | ₩13,898 | ₩13,377 | ₩13,711 | +1.28% | 570.5만 |
|---|
| 2025.12.17 | ₩13,177 | ₩13,631 | ₩13,163 | ₩13,471 | +2.23% | 424.3만 |
|---|
| 2025.12.16 | ₩13,965 | ₩14,032 | ₩13,123 | ₩13,230 | -5.26% | 507.2만 |
|---|
| 2025.12.15 | ₩14,326 | ₩14,820 | ₩13,658 | ₩13,912 | -2.89% | 633.4만 |
|---|
| 2025.12.12 | ₩14,433 | ₩14,660 | ₩14,126 | ₩14,179 | -1.76% | 384.3만 |
|---|
| 2025.12.11 | ₩14,246 | ₩14,887 | ₩14,246 | ₩14,286 | +0.28% | 611.4만 |
|---|
| 2025.12.10 | ₩13,671 | ₩14,473 | ₩13,538 | ₩14,246 | +4.20% | 809.4만 |
|---|
| 2025.12.09 | ₩13,163 | ₩13,805 | ₩13,097 | ₩13,444 | +2.13% | 327.6만 |
|---|
| 2025.12.08 | ₩13,457 | ₩13,564 | ₩12,990 | ₩13,150 | -2.28% | 431.6만 |
|---|
| 2025.12.05 | ₩13,244 | ₩14,072 | ₩13,244 | ₩13,417 | +1.31% | 482.1만 |
|---|
| 2025.12.04 | ₩13,925 | ₩14,166 | ₩13,110 | ₩13,377 | -3.93% | 662.8만 |
|---|
| 2025.12.03 | ₩13,832 | ₩14,286 | ₩13,832 | ₩14,179 | +2.51% | 579.2만 |
|---|
| 2025.12.02 | ₩13,644 | ₩14,112 | ₩13,417 | ₩13,845 | +1.47% | 553.6만 |
|---|
| 2025.12.01 | ₩13,765 | ₩14,152 | ₩13,711 | ₩13,952 | +1.36% | 524.2만 |
|---|
| 2025.11.28 | ₩13,631 | ₩13,925 | ₩13,497 | ₩13,925 | +2.16% | 398.8만 |
|---|
| 2025.11.26 | ₩12,776 | ₩13,578 | ₩12,762 | ₩13,471 | +5.44% | 808.4만 |
|---|
| 2025.11.25 | ₩12,014 | ₩12,816 | ₩11,974 | ₩12,776 | +6.34% | 633.8만 |
|---|
| 2025.11.24 | ₩11,586 | ₩11,827 | ₩11,159 | ₩11,800 | +1.85% | 626.2만 |
|---|
| 2025.11.21 | ₩10,945 | ₩11,787 | ₩10,905 | ₩11,386 | +4.03% | 554.5만 |
|---|
| 2025.11.20 | ₩11,252 | ₩11,453 | ₩10,891 | ₩10,905 | -3.09% | 396.7만 |
|---|
| 2025.11.19 | ₩10,972 | ₩11,306 | ₩10,811 | ₩11,239 | +2.44% | 429.1만 |
|---|
| 2025.11.18 | ₩11,052 | ₩11,159 | ₩10,744 | ₩11,052 | 0.00% | 403.5만 |
|---|
| 2025.11.17 | ₩11,520 | ₩11,586 | ₩11,012 | ₩11,012 | -4.41% | 364만 |
|---|
| 2025.11.14 | ₩11,493 | ₩11,787 | ₩11,239 | ₩11,627 | +1.16% | 465.7만 |
|---|
| 2025.11.13 | ₩11,493 | ₩11,987 | ₩11,413 | ₩11,707 | +1.86% | 567.4만 |
|---|
| 2025.11.12 | ₩11,493 | ₩11,573 | ₩10,958 | ₩11,333 | -1.40% | 534.1만 |
|---|
| 2025.11.11 | ₩11,226 | ₩11,627 | ₩11,065 | ₩11,453 | +2.02% | 564.2만 |
|---|
| 2025.11.10 | ₩11,159 | ₩11,493 | ₩10,718 | ₩11,079 | -0.72% | 858만 |
|---|
| 2025.11.07 | ₩10,344 | ₩11,453 | ₩10,344 | ₩10,932 | +5.68% | 1366.4만 |
|---|
| 2025.11.06 | ₩10,263 | ₩10,410 | ₩9,756 | ₩9,916 | -3.39% | 1112.8만 |
|---|
| 2025.11.05 | ₩10,571 | ₩10,811 | ₩10,223 | ₩10,277 | -2.78% | 760.9만 |
|---|
| 2025.11.04 | ₩10,477 | ₩10,731 | ₩10,344 | ₩10,544 | +0.64% | 530.2만 |
|---|
| 2025.11.03 | ₩10,932 | ₩10,985 | ₩10,597 | ₩10,704 | -2.08% | 523.7만 |
|---|
| 2025.10.31 | ₩10,932 | ₩11,212 | ₩10,798 | ₩11,065 | +1.22% | 464만 |
|---|
| 2025.10.30 | ₩11,132 | ₩11,373 | ₩10,785 | ₩10,932 | -1.80% | 539.1만 |
|---|
| 2025.10.29 | ₩12,027 | ₩12,188 | ₩11,493 | ₩11,600 | -3.56% | 383.5만 |
|---|
| 2025.10.28 | ₩12,281 | ₩12,281 | ₩11,907 | ₩12,094 | -1.52% | 344만 |
|---|
| 2025.10.27 | ₩12,188 | ₩12,669 | ₩12,108 | ₩12,415 | +1.86% | 770.5만 |
|---|
| 2025.10.24 | ₩11,800 | ₩12,108 | ₩11,680 | ₩12,094 | +2.49% | 454.9만 |
|---|
| 2025.10.23 | ₩11,199 | ₩11,894 | ₩11,199 | ₩11,693 | +4.42% | 573.5만 |
|---|
| 2025.10.22 | ₩10,958 | ₩11,172 | ₩10,851 | ₩10,905 | -0.49% | 359.9만 |
|---|
| 2025.10.21 | ₩10,838 | ₩11,065 | ₩10,704 | ₩11,012 | +1.60% | 335.5만 |
|---|
| 2025.10.20 | ₩11,079 | ₩11,145 | ₩10,785 | ₩10,865 | -1.93% | 375.2만 |
|---|
| 2025.10.17 | ₩11,065 | ₩11,079 | ₩10,785 | ₩10,985 | -0.72% | 403.5만 |
|---|
| 2025.10.16 | ₩11,292 | ₩11,413 | ₩11,038 | ₩11,226 | -0.59% | 563.8만 |
|---|
| 2025.10.15 | ₩11,105 | ₩11,346 | ₩10,945 | ₩11,212 | +0.96% | 507만 |
|---|
| 2025.10.14 | ₩10,437 | ₩11,065 | ₩10,357 | ₩10,945 | +4.87% | 786.7만 |
|---|
| 2025.10.13 | ₩11,105 | ₩11,306 | ₩10,825 | ₩10,918 | -1.68% | 703.5만 |
|---|
| 2025.10.10 | ₩11,707 | ₩11,787 | ₩10,785 | ₩10,851 | -7.31% | 542만 |
|---|