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 | ₩11,381 | ₩11,394 | ₩10,806 | ₩10,873 | -4.46% | 222만 |
| 2026.10.08 | ₩11,648 | ₩11,715 | ₩11,234 | ₩11,354 | -2.52% | 399.1만 |
| 2026.10.07 | ₩11,635 | ₩11,755 | ₩11,448 | ₩11,528 | -0.92% | 303.5만 |
| 2026.10.06 | ₩11,715 | ₩11,782 | ₩11,541 | ₩11,715 | 0.00% | 236.3만 |
| 2026.10.05 | ₩11,274 | ₩11,982 | ₩11,140 | ₩11,808 | +4.74% | 477.8만 |
| 2026.10.02 | ₩11,461 | ₩11,688 | ₩11,354 | ₩11,394 | -0.58% | 283.7만 |
| 2026.10.01 | ₩11,327 | ₩11,581 | ₩10,820 | ₩11,581 | +2.24% | 394.4만 |
| 2026.09.30 | ₩11,140 | ₩11,341 | ₩11,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,221 |
| +0.72% |
| 206.3만 |
| 2026.09.29 | ₩11,474 | ₩11,621 | ₩11,087 | ₩11,194 | -2.44% | 264.5만 |
|---|
| 2026.09.28 | ₩11,808 | ₩11,862 | ₩11,528 | ₩11,528 | -2.38% | 227.4만 |
|---|
| 2026.09.25 | ₩11,701 | ₩11,915 | ₩11,621 | ₩11,888 | +1.60% | 170.4만 |
|---|
| 2026.09.24 | ₩12,062 | ₩12,182 | ₩11,675 | ₩11,742 | -2.66% | 207.1만 |
|---|
| 2026.09.23 | ₩12,369 | ₩12,396 | ₩12,075 | ₩12,156 | -1.73% | 158.7만 |
|---|
| 2026.09.22 | ₩11,942 | ₩12,289 | ₩11,875 | ₩12,089 | +1.23% | 185.1만 |
|---|
| 2026.09.21 | ₩12,142 | ₩12,156 | ₩11,715 | ₩11,835 | -2.53% | 296.6만 |
|---|
| 2026.09.18 | ₩12,303 | ₩12,303 | ₩11,955 | ₩12,142 | -1.30% | 395.4만 |
|---|
| 2026.09.17 | ₩12,409 | ₩12,436 | ₩12,129 | ₩12,182 | -1.83% | 426.9만 |
|---|
| 2026.09.16 | ₩12,356 | ₩12,556 | ₩12,116 | ₩12,276 | -0.65% | 401.2만 |
|---|
| 2026.09.15 | ₩12,222 | ₩12,463 | ₩12,142 | ₩12,316 | +0.77% | 417.3만 |
|---|
| 2026.09.14 | ₩12,703 | ₩12,797 | ₩12,409 | ₩12,423 | -2.21% | 208.9만 |
|---|
| 2026.09.11 | ₩12,930 | ₩13,024 | ₩12,663 | ₩12,743 | -1.45% | 163.9만 |
|---|
| 2026.09.10 | ₩12,703 | ₩13,010 | ₩12,650 | ₩12,730 | +0.21% | 222.6만 |
|---|
| 2026.09.09 | ₩13,211 | ₩13,344 | ₩12,757 | ₩12,797 | -3.13% | 207.4만 |
|---|
| 2026.09.08 | ₩13,037 | ₩13,238 | ₩12,757 | ₩13,091 | +0.41% | 214.7만 |
|---|
| 2026.09.04 | ₩12,543 | ₩12,970 | ₩12,396 | ₩12,850 | +2.45% | 164.3만 |
|---|
| 2026.09.03 | ₩13,104 | ₩13,104 | ₩12,490 | ₩12,556 | -4.18% | 191.1만 |
|---|
| 2026.09.02 | ₩12,596 | ₩13,117 | ₩12,570 | ₩12,970 | +2.97% | 190.5만 |
|---|
| 2026.09.01 | ₩12,636 | ₩12,783 | ₩12,476 | ₩12,543 | -0.74% | 166.7만 |
|---|
| 2026.08.31 | ₩12,783 | ₩12,850 | ₩12,543 | ₩12,797 | +0.10% | 308만 |
|---|
| 2026.08.28 | ₩13,117 | ₩13,211 | ₩12,623 | ₩12,650 | -3.56% | 162.4만 |
|---|
| 2026.08.27 | ₩12,797 | ₩12,944 | ₩12,636 | ₩12,890 | +0.73% | 204.6만 |
|---|
| 2026.08.26 | ₩12,810 | ₩12,890 | ₩12,530 | ₩12,864 | +0.42% | 270.1만 |
|---|
| 2026.08.25 | ₩12,783 | ₩12,783 | ₩12,463 | ₩12,730 | -0.42% | 250만 |
|---|
| 2026.08.24 | ₩13,291 | ₩13,344 | ₩12,810 | ₩12,823 | -3.52% | 300.6만 |
|---|
| 2026.08.21 | ₩13,665 | ₩13,772 | ₩13,291 | ₩13,318 | -2.54% | 146.2만 |
|---|
| 2026.08.20 | ₩13,638 | ₩13,705 | ₩13,304 | ₩13,572 | -0.49% | 169만 |
|---|
| 2026.08.19 | ₩13,652 | ₩14,052 | ₩13,558 | ₩13,598 | -0.39% | 193.5만 |
|---|
| 2026.08.18 | ₩13,799 | ₩13,932 | ₩13,385 | ₩13,425 | -2.71% | 219.6만 |
|---|
| 2026.08.17 | ₩13,692 | ₩13,879 | ₩13,612 | ₩13,772 | +0.59% | 217.3만 |
|---|
| 2026.08.14 | ₩13,932 | ₩14,026 | ₩13,572 | ₩13,759 | -1.25% | 175.4만 |
|---|
| 2026.08.13 | ₩13,558 | ₩13,959 | ₩13,505 | ₩13,785 | +1.67% | 226.3만 |
|---|
| 2026.08.12 | ₩14,092 | ₩14,092 | ₩13,478 | ₩13,558 | -3.79% | 220.9만 |
|---|
| 2026.08.11 | ₩13,825 | ₩14,159 | ₩13,825 | ₩13,946 | +0.87% | 204.2만 |
|---|
| 2026.08.10 | ₩13,491 | ₩13,865 | ₩13,478 | ₩13,839 | +2.57% | 381.6만 |
|---|
| 2026.08.07 | ₩13,692 | ₩13,825 | ₩13,385 | ₩13,518 | -1.27% | 187.2만 |
|---|
| 2026.08.06 | ₩13,665 | ₩13,999 | ₩13,531 | ₩13,545 | -0.88% | 227만 |
|---|
| 2026.08.05 | ₩13,959 | ₩14,079 | ₩13,478 | ₩13,545 | -2.97% | 348.9만 |
|---|
| 2026.08.04 | ₩13,812 | ₩13,959 | ₩12,890 | ₩13,932 | +0.87% | 600.9만 |
|---|
| 2026.08.03 | ₩13,064 | ₩13,652 | ₩12,917 | ₩13,385 | +2.45% | 515.7만 |
|---|
| 2026.07.31 | ₩14,613 | ₩14,694 | ₩12,917 | ₩13,037 | -10.79% | 870.7만 |
|---|
| 2026.07.30 | ₩16,029 | ₩16,256 | ₩15,816 | ₩16,123 | +0.58% | 340.5만 |
|---|
| 2026.07.29 | ₩15,508 | ₩16,083 | ₩15,321 | ₩15,976 | +3.01% | 311.1만 |
|---|
| 2026.07.28 | ₩15,735 | ₩16,083 | ₩15,268 | ₩15,268 | -2.97% | 461.8만 |
|---|
| 2026.07.27 | ₩17,045 | ₩17,085 | ₩15,655 | ₩15,682 | -7.99% | 412.9만 |
|---|
| 2026.07.24 | ₩17,138 | ₩17,285 | ₩16,777 | ₩17,098 | -0.23% | 305.7만 |
|---|
| 2026.07.23 | ₩17,539 | ₩17,886 | ₩16,831 | ₩17,111 | -2.44% | 385.3만 |
|---|
| 2026.07.22 | ₩16,911 | ₩17,686 | ₩16,911 | ₩17,659 | +4.42% | 363.3만 |
|---|
| 2026.07.21 | ₩16,136 | ₩16,871 | ₩15,936 | ₩16,844 | +4.39% | 280.2만 |
|---|
| 2026.07.20 | ₩15,589 | ₩16,243 | ₩15,508 | ₩16,016 | +2.74% | 450.8만 |
|---|
| 2026.07.17 | ₩15,682 | ₩16,096 | ₩15,575 | ₩15,749 | +0.43% | 333.3만 |
|---|
| 2026.07.16 | ₩15,562 | ₩16,363 | ₩15,548 | ₩15,842 | +1.80% | 305.7만 |
|---|
| 2026.07.15 | ₩15,976 | ₩16,243 | ₩15,749 | ₩15,963 | -0.08% | 286.6만 |
|---|
| 2026.07.14 | ₩15,856 | ₩16,136 | ₩15,522 | ₩15,909 | +0.34% | 409.2만 |
|---|
| 2026.07.13 | ₩15,215 | ₩15,695 | ₩15,134 | ₩15,508 | +1.93% | 468.9만 |
|---|
| 2026.07.10 | ₩14,667 | ₩14,907 | ₩14,480 | ₩14,867 | +1.37% | 277만 |
|---|
| 2026.07.09 | ₩15,188 | ₩15,215 | ₩14,173 | ₩14,440 | -4.93% | 428.1만 |
|---|
| 2026.07.08 | ₩14,694 | ₩15,629 | ₩14,627 | ₩15,094 | +2.73% | 554.3만 |
|---|
| 2026.07.07 | ₩14,173 | ₩14,694 | ₩13,959 | ₩14,654 | +3.39% | 555.2만 |
|---|
| 2026.07.06 | ₩14,133 | ₩14,306 | ₩13,865 | ₩14,133 | 0.00% | 383.5만 |
|---|
| 2026.07.02 | ₩14,079 | ₩14,707 | ₩14,066 | ₩14,453 | +2.66% | 394.9만 |
|---|
| 2026.07.01 | ₩13,905 | ₩14,279 | ₩13,785 | ₩14,092 | +1.34% | 649.3만 |
|---|
| 2026.06.30 | ₩14,426 | ₩14,654 | ₩13,892 | ₩14,186 | -1.67% | 675.9만 |
|---|
| 2026.06.29 | ₩15,268 | ₩15,321 | ₩14,373 | ₩14,627 | -4.20% | 744만 |
|---|
| 2026.06.26 | ₩14,974 | ₩15,642 | ₩14,921 | ₩15,241 | +1.78% | 2908.9만 |
|---|
| 2026.06.25 | ₩15,068 | ₩15,522 | ₩14,961 | ₩15,134 | +0.44% | 709.5만 |
|---|
| 2026.06.24 | ₩15,268 | ₩15,295 | ₩14,640 | ₩15,121 | -0.96% | 761.6만 |
|---|
| 2026.06.23 | ₩15,361 | ₩15,869 | ₩15,161 | ₩15,201 | -1.04% | 741.3만 |
|---|
| 2026.06.22 | ₩16,337 | ₩16,337 | ₩15,281 | ₩15,361 | -5.97% | 1412.3만 |
|---|
| 2026.06.18 | ₩17,031 | ₩17,138 | ₩16,043 | ₩16,123 | -5.33% | 1174.3만 |
|---|
| 2026.06.17 | ₩17,899 | ₩18,554 | ₩16,991 | ₩17,004 | -5.00% | 1211.9만 |
|---|
| 2026.06.16 | ₩19,903 | ₩19,957 | ₩16,764 | ₩17,606 | -11.54% | 2791.3만 |
|---|
| 2026.06.15 | ₩21,252 | ₩21,493 | ₩20,998 | ₩21,226 | -0.13% | 321.5만 |
|---|
| 2026.06.12 | ₩20,397 | ₩21,279 | ₩20,210 | ₩21,025 | +3.08% | 340.8만 |
|---|
| 2026.06.11 | ₩19,329 | ₩20,184 | ₩19,289 | ₩20,144 | +4.22% | 377.2만 |
|---|
| 2026.06.10 | ₩19,609 | ₩19,609 | ₩18,995 | ₩19,008 | -3.07% | 240.8만 |
|---|
| 2026.06.09 | ₩19,209 | ₩19,609 | ₩18,647 | ₩19,422 | +1.11% | 459.1만 |
|---|
| 2026.06.08 | ₩19,142 | ₩19,369 | ₩18,928 | ₩19,008 | -0.70% | 341.7만 |
|---|
| 2026.06.05 | ₩18,834 | ₩19,342 | ₩18,808 | ₩18,981 | +0.78% | 344.4만 |
|---|
| 2026.06.04 | ₩19,489 | ₩19,649 | ₩18,915 | ₩19,048 | -2.26% | 331.3만 |
|---|
| 2026.06.03 | ₩19,823 | ₩20,144 | ₩19,676 | ₩19,676 | -0.74% | 281.8만 |
|---|
| 2026.06.02 | ₩20,090 | ₩20,691 | ₩19,836 | ₩20,023 | -0.33% | 378.9만 |
|---|
| 2026.06.01 | ₩20,237 | ₩20,437 | ₩19,502 | ₩20,037 | -0.99% | 354.6만 |
|---|
| 2026.05.29 | ₩20,731 | ₩20,731 | ₩20,344 | ₩20,504 | -1.10% | 516만 |
|---|
| 2026.05.28 | ₩19,623 | ₩20,718 | ₩19,623 | ₩20,665 | +5.31% | 507.7만 |
|---|
| 2026.05.27 | ₩19,703 | ₩20,237 | ₩19,636 | ₩19,823 | +0.61% | 561.6만 |
|---|
| 2026.05.26 | ₩19,876 | ₩20,010 | ₩19,449 | ₩19,689 | -0.94% | 410.9만 |
|---|
| 2026.05.22 | ₩19,396 | ₩19,689 | ₩19,022 | ₩19,382 | -0.07% | 411.4만 |
|---|
| 2026.05.21 | ₩18,674 | ₩19,449 | ₩18,180 | ₩19,209 | +2.86% | 420.9만 |
|---|
| 2026.05.20 | ₩17,619 | ₩19,476 | ₩17,619 | ₩18,781 | +6.60% | 1104.4만 |
|---|
| 2026.05.19 | ₩18,260 | ₩18,434 | ₩17,659 | ₩17,793 | -2.56% | 543.9만 |
|---|
| 2026.05.18 | ₩18,394 | ₩18,714 | ₩17,980 | ₩18,447 | +0.29% | 377만 |
|---|
| 2026.05.15 | ₩18,861 | ₩18,875 | ₩18,207 | ₩18,300 | -2.97% | 399.4만 |
|---|
| 2026.05.14 | ₩19,529 | ₩19,636 | ₩19,048 | ₩19,115 | -2.12% | 296.9만 |
|---|
| 2026.05.13 | ₩19,502 | ₩19,943 | ₩19,128 | ₩19,222 | -1.44% | 473.3만 |
|---|
| 2026.05.12 | ₩19,743 | ₩19,770 | ₩18,955 | ₩19,209 | -2.71% | 453.4만 |
|---|
| 2026.05.11 | ₩19,703 | ₩20,437 | ₩19,703 | ₩19,823 | +0.61% | 372.5만 |
|---|
| 2026.05.08 | ₩19,903 | ₩20,117 | ₩19,596 | ₩19,983 | +0.40% | 380.6만 |
|---|
| 2026.05.07 | ₩20,250 | ₩20,250 | ₩19,502 | ₩19,689 | -2.77% | 594.8만 |
|---|
| 2026.05.06 | ₩20,103 | ₩20,264 | ₩19,502 | ₩20,170 | +0.33% | 643.4만 |
|---|
| 2026.05.05 | ₩19,329 | ₩20,037 | ₩19,262 | ₩20,023 | +3.59% | 485만 |
|---|
| 2026.05.04 | ₩20,037 | ₩20,063 | ₩18,768 | ₩18,995 | -5.20% | 666.5만 |
|---|
| 2026.05.01 | ₩20,144 | ₩21,239 | ₩19,075 | ₩19,542 | -2.98% | 1064.9만 |
|---|
| 2026.04.30 | ₩17,819 | ₩19,315 | ₩17,819 | ₩19,195 | +7.72% | 762.7만 |
|---|
| 2026.04.29 | ₩18,287 | ₩18,554 | ₩17,512 | ₩17,699 | -3.21% | 642.3만 |
|---|
| 2026.04.28 | ₩18,501 | ₩18,834 | ₩18,086 | ₩18,247 | -1.37% | 386.3만 |
|---|
| 2026.04.27 | ₩18,367 | ₩18,714 | ₩17,926 | ₩18,327 | -0.22% | 366.2만 |
|---|
| 2026.04.24 | ₩18,367 | ₩18,527 | ₩17,873 | ₩18,193 | -0.95% | 322.6만 |
|---|
| 2026.04.23 | ₩18,567 | ₩18,901 | ₩17,739 | ₩18,100 | -2.52% | 447.3만 |
|---|
| 2026.04.22 | ₩18,420 | ₩18,915 | ₩18,220 | ₩18,514 | +0.51% | 560.5만 |
|---|
| 2026.04.21 | ₩18,354 | ₩18,701 | ₩17,819 | ₩18,354 | 0.00% | 464만 |
|---|
| 2026.04.20 | ₩17,766 | ₩18,634 | ₩17,699 | ₩18,233 | +2.63% | 396.7만 |
|---|
| 2026.04.17 | ₩18,073 | ₩18,247 | ₩17,485 | ₩17,833 | -1.33% | 655.7만 |
|---|
| 2026.04.16 | ₩18,327 | ₩18,688 | ₩17,873 | ₩18,354 | +0.15% | 362만 |
|---|
| 2026.04.15 | ₩18,060 | ₩18,300 | ₩17,793 | ₩18,153 | +0.52% | 318.5만 |
|---|
| 2026.04.14 | ₩18,688 | ₩18,688 | ₩17,886 | ₩18,127 | -3.00% | 525.2만 |
|---|
| 2026.04.13 | ₩18,113 | ₩18,995 | ₩17,926 | ₩18,754 | +3.54% | 504.5만 |
|---|
| 2026.04.10 | ₩18,247 | ₩18,607 | ₩18,020 | ₩18,233 | -0.07% | 313.9만 |
|---|
| 2026.04.09 | ₩18,127 | ₩18,514 | ₩17,806 | ₩18,060 | -0.37% | 604.3만 |
|---|
| 2026.04.08 | ₩17,886 | ₩18,287 | ₩16,831 | ₩18,127 | +1.34% | 758.6만 |
|---|
| 2026.04.07 | ₩16,711 | ₩17,873 | ₩16,684 | ₩17,712 | +6.00% | 638만 |
|---|
| 2026.04.06 | ₩17,085 | ₩17,258 | ₩16,310 | ₩16,751 | -1.95% | 445.9만 |
|---|
| 2026.04.02 | ₩17,232 | ₩17,672 | ₩17,045 | ₩17,245 | +0.08% | 317.9만 |
|---|
| 2026.04.01 | ₩17,699 | ₩18,033 | ₩16,951 | ₩17,392 | -1.74% | 535.5만 |
|---|
| 2026.03.31 | ₩16,898 | ₩18,193 | ₩16,791 | ₩17,779 | +5.22% | 703.9만 |
|---|
| 2026.03.30 | ₩17,232 | ₩17,405 | ₩16,457 | ₩16,791 | -2.56% | 631.8만 |
|---|
| 2026.03.27 | ₩16,577 | ₩17,125 | ₩16,497 | ₩16,911 | +2.01% | 508.7만 |
|---|
| 2026.03.26 | ₩16,190 | ₩17,579 | ₩16,150 | ₩16,764 | +3.55% | 1007.7만 |
|---|
| 2026.03.25 | ₩15,669 | ₩16,537 | ₩15,562 | ₩16,524 | +5.46% | 523.3만 |
|---|
| 2026.03.24 | ₩14,386 | ₩15,562 | ₩14,373 | ₩15,241 | +5.94% | 482.7만 |
|---|
| 2026.03.23 | ₩14,026 | ₩15,161 | ₩13,932 | ₩14,466 | +3.14% | 707.4만 |
|---|
| 2026.03.20 | ₩15,375 | ₩15,442 | ₩13,785 | ₩13,905 | -9.56% | 1790.7만 |
|---|
| 2026.03.19 | ₩15,589 | ₩15,922 | ₩14,854 | ₩15,375 | -1.37% | 660.3만 |
|---|
| 2026.03.18 | ₩16,537 | ₩16,711 | ₩15,922 | ₩15,976 | -3.39% | 531만 |
|---|
| 2026.03.17 | ₩15,963 | ₩16,804 | ₩15,896 | ₩16,310 | +2.18% | 483.9만 |
|---|
| 2026.03.16 | ₩15,976 | ₩16,337 | ₩15,669 | ₩15,762 | -1.34% | 668.9만 |
|---|
| 2026.03.13 | ₩17,365 | ₩17,659 | ₩15,842 | ₩16,069 | -7.46% | 844.2만 |
|---|
| 2026.03.12 | ₩15,802 | ₩17,485 | ₩15,562 | ₩17,098 | +8.20% | 1041.2만 |
|---|
| 2026.03.11 | ₩16,176 | ₩16,403 | ₩15,468 | ₩15,695 | -2.97% | 557.6만 |
|---|
| 2026.03.10 | ₩16,056 | ₩16,443 | ₩15,428 | ₩16,136 | +0.50% | 863.4만 |
|---|
| 2026.03.09 | ₩14,707 | ₩16,270 | ₩14,694 | ₩16,176 | +9.99% | 973만 |
|---|
| 2026.03.06 | ₩16,564 | ₩16,751 | ₩15,068 | ₩15,281 | -7.74% | 1146.7만 |
|---|
| 2026.03.05 | ₩17,525 | ₩18,327 | ₩16,430 | ₩16,764 | -4.34% | 1263.4만 |
|---|
| 2026.03.04 | ₩16,938 | ₩17,232 | ₩16,323 | ₩17,218 | +1.66% | 532.7만 |
|---|
| 2026.03.03 | ₩15,829 | ₩16,671 | ₩15,402 | ₩16,537 | +4.47% | 790.6만 |
|---|
| 2026.03.02 | ₩16,350 | ₩16,711 | ₩15,722 | ₩16,430 | +0.49% | 791만 |
|---|
| 2026.02.27 | ₩15,709 | ₩16,938 | ₩15,695 | ₩16,898 | +7.57% | 774만 |
|---|
| 2026.02.26 | ₩16,550 | ₩16,577 | ₩15,442 | ₩15,989 | -3.39% | 705.7만 |
|---|
| 2026.02.25 | ₩17,606 | ₩17,699 | ₩16,470 | ₩16,577 | -5.84% | 473.1만 |
|---|
| 2026.02.24 | ₩17,018 | ₩17,980 | ₩16,804 | ₩17,365 | +2.04% | 621.3만 |
|---|
| 2026.02.23 | ₩16,697 | ₩17,058 | ₩16,323 | ₩16,684 | -0.08% | 529.3만 |
|---|
| 2026.02.20 | ₩16,764 | ₩17,071 | ₩16,256 | ₩16,817 | +0.32% | 582.5만 |
|---|
| 2026.02.19 | ₩17,365 | ₩17,699 | ₩16,791 | ₩16,951 | -2.38% | 700.8만 |
|---|
| 2026.02.18 | ₩16,403 | ₩18,634 | ₩16,403 | ₩17,913 | +9.20% | 1149.5만 |
|---|
| 2026.02.17 | ₩17,539 | ₩17,686 | ₩16,377 | ₩16,497 | -5.94% | 1034.3만 |
|---|
| 2026.02.13 | ₩17,552 | ₩18,060 | ₩17,312 | ₩17,646 | +0.53% | 660.5만 |
|---|
| 2026.02.12 | ₩18,888 | ₩19,209 | ₩17,258 | ₩17,726 | -6.15% | 892.1만 |
|---|
| 2026.02.11 | ₩18,180 | ₩18,981 | ₩18,180 | ₩18,781 | +3.31% | 658.7만 |
|---|
| 2026.02.10 | ₩17,579 | ₩18,434 | ₩17,499 | ₩18,167 | +3.34% | 750만 |
|---|
| 2026.02.09 | ₩17,793 | ₩18,127 | ₩17,419 | ₩17,432 | -2.03% | 554.6만 |
|---|
| 2026.02.06 | ₩17,913 | ₩18,180 | ₩17,566 | ₩17,980 | +0.37% | 588.2만 |
|---|
| 2026.02.05 | ₩17,953 | ₩18,100 | ₩17,552 | ₩17,632 | -1.79% | 627.8만 |
|---|
| 2026.02.04 | ₩17,512 | ₩18,647 | ₩17,419 | ₩18,340 | +4.73% | 1146.2만 |
|---|
| 2026.02.03 | ₩15,602 | ₩17,365 | ₩15,455 | ₩17,338 | +11.13% | 1094.9만 |
|---|
| 2026.02.02 | ₩14,600 | ₩15,548 | ₩14,333 | ₩15,335 | +5.03% | 648.6만 |
|---|
| 2026.01.30 | ₩14,640 | ₩15,014 | ₩14,293 | ₩14,453 | -1.28% | 621.8만 |
|---|
| 2026.01.29 | ₩15,335 | ₩15,335 | ₩14,520 | ₩14,934 | -2.61% | 725.4만 |
|---|
| 2026.01.28 | ₩15,241 | ₩15,522 | ₩14,894 | ₩15,241 | 0.00% | 609.8만 |
|---|
| 2026.01.27 | ₩15,602 | ₩15,709 | ₩15,174 | ₩15,188 | -2.65% | 449.3만 |
|---|
| 2026.01.26 | ₩16,029 | ₩16,029 | ₩15,615 | ₩15,655 | -2.33% | 369만 |
|---|
| 2026.01.23 | ₩16,043 | ₩16,310 | ₩15,776 | ₩15,829 | -1.33% | 307.2만 |
|---|
| 2026.01.22 | ₩16,163 | ₩16,577 | ₩16,069 | ₩16,203 | +0.25% | 582.5만 |
|---|
| 2026.01.21 | ₩15,415 | ₩16,069 | ₩15,335 | ₩16,029 | +3.99% | 348.9만 |
|---|
| 2026.01.20 | ₩15,562 | ₩15,735 | ₩14,907 | ₩15,094 | -3.00% | 555.8만 |
|---|
| 2026.01.16 | ₩16,056 | ₩16,443 | ₩15,842 | ₩15,909 | -0.92% | 575.6만 |
|---|
| 2026.01.15 | ₩15,695 | ₩16,283 | ₩15,482 | ₩16,096 | +2.55% | 566.8만 |
|---|
| 2026.01.14 | ₩15,281 | ₩15,909 | ₩15,188 | ₩15,655 | +2.45% | 435.3만 |
|---|
| 2026.01.13 | ₩15,548 | ₩15,669 | ₩15,081 | ₩15,174 | -2.41% | 476.2만 |
|---|
| 2026.01.12 | ₩15,629 | ₩15,762 | ₩15,241 | ₩15,375 | -1.62% | 391.4만 |
|---|
| 2026.01.09 | ₩15,201 | ₩15,802 | ₩14,894 | ₩15,655 | +2.99% | 561.8만 |
|---|
| 2026.01.08 | ₩14,173 | ₩15,402 | ₩14,092 | ₩15,161 | +6.97% | 689.5만 |
|---|
| 2026.01.07 | ₩14,627 | ₩14,894 | ₩14,039 | ₩14,360 | -1.83% | 465.6만 |
|---|
| 2026.01.06 | ₩13,865 | ₩15,121 | ₩13,865 | ₩14,600 | +5.30% | 487만 |
|---|
| 2026.01.05 | ₩13,665 | ₩14,266 | ₩13,665 | ₩14,012 | +2.54% | 335.5만 |
|---|
| 2026.01.02 | ₩13,558 | ₩13,732 | ₩13,224 | ₩13,612 | +0.39% | 259.9만 |
|---|
| 2025.12.31 | ₩13,705 | ₩13,718 | ₩13,358 | ₩13,358 | -2.53% | 322.6만 |
|---|
| 2025.12.30 | ₩13,665 | ₩13,986 | ₩13,531 | ₩13,585 | -0.59% | 376.5만 |
|---|
| 2025.12.29 | ₩13,425 | ₩13,598 | ₩13,171 | ₩13,585 | +1.19% | 306.7만 |
|---|
| 2025.12.26 | ₩13,224 | ₩13,531 | ₩13,144 | ₩13,465 | +1.82% | 274만 |
|---|
| 2025.12.24 | ₩13,358 | ₩13,425 | ₩13,171 | ₩13,224 | -1.00% | 175.4만 |
|---|
| 2025.12.23 | ₩13,531 | ₩13,531 | ₩13,144 | ₩13,251 | -2.07% | 313.6만 |
|---|
| 2025.12.22 | ₩13,438 | ₩13,785 | ₩13,358 | ₩13,398 | -0.30% | 322.6만 |
|---|
| 2025.12.19 | ₩13,451 | ₩13,531 | ₩13,291 | ₩13,465 | +0.10% | 485.5만 |
|---|
| 2025.12.18 | ₩13,531 | ₩13,892 | ₩13,371 | ₩13,705 | +1.28% | 570.5만 |
|---|
| 2025.12.17 | ₩13,171 | ₩13,625 | ₩13,157 | ₩13,465 | +2.23% | 424.3만 |
|---|
| 2025.12.16 | ₩13,959 | ₩14,026 | ₩13,117 | ₩13,224 | -5.26% | 507.2만 |
|---|
| 2025.12.15 | ₩14,320 | ₩14,814 | ₩13,652 | ₩13,905 | -2.89% | 633.4만 |
|---|
| 2025.12.12 | ₩14,426 | ₩14,654 | ₩14,119 | ₩14,173 | -1.76% | 384.3만 |
|---|
| 2025.12.11 | ₩14,239 | ₩14,881 | ₩14,239 | ₩14,279 | +0.28% | 611.4만 |
|---|
| 2025.12.10 | ₩13,665 | ₩14,466 | ₩13,531 | ₩14,239 | +4.20% | 809.4만 |
|---|
| 2025.12.09 | ₩13,157 | ₩13,799 | ₩13,091 | ₩13,438 | +2.13% | 327.6만 |
|---|
| 2025.12.08 | ₩13,451 | ₩13,558 | ₩12,984 | ₩13,144 | -2.28% | 431.6만 |
|---|
| 2025.12.05 | ₩13,238 | ₩14,066 | ₩13,238 | ₩13,411 | +1.31% | 482.1만 |
|---|
| 2025.12.04 | ₩13,919 | ₩14,159 | ₩13,104 | ₩13,371 | -3.93% | 662.8만 |
|---|
| 2025.12.03 | ₩13,825 | ₩14,279 | ₩13,825 | ₩14,173 | +2.51% | 579.2만 |
|---|
| 2025.12.02 | ₩13,638 | ₩14,106 | ₩13,411 | ₩13,839 | +1.47% | 553.6만 |
|---|
| 2025.12.01 | ₩13,759 | ₩14,146 | ₩13,705 | ₩13,946 | +1.36% | 524.2만 |
|---|
| 2025.11.28 | ₩13,625 | ₩13,919 | ₩13,491 | ₩13,919 | +2.16% | 398.8만 |
|---|
| 2025.11.26 | ₩12,770 | ₩13,572 | ₩12,757 | ₩13,465 | +5.44% | 808.4만 |
|---|
| 2025.11.25 | ₩12,009 | ₩12,810 | ₩11,969 | ₩12,770 | +6.34% | 633.8만 |
|---|
| 2025.11.24 | ₩11,581 | ₩11,822 | ₩11,154 | ₩11,795 | +1.85% | 626.2만 |
|---|
| 2025.11.21 | ₩10,940 | ₩11,782 | ₩10,900 | ₩11,381 | +4.03% | 554.5만 |
|---|
| 2025.11.20 | ₩11,247 | ₩11,448 | ₩10,887 | ₩10,900 | -3.09% | 396.7만 |
|---|
| 2025.11.19 | ₩10,967 | ₩11,301 | ₩10,806 | ₩11,234 | +2.44% | 429.1만 |
|---|
| 2025.11.18 | ₩11,047 | ₩11,154 | ₩10,740 | ₩11,047 | 0.00% | 403.5만 |
|---|
| 2025.11.17 | ₩11,514 | ₩11,581 | ₩11,007 | ₩11,007 | -4.41% | 364만 |
|---|
| 2025.11.14 | ₩11,488 | ₩11,782 | ₩11,234 | ₩11,621 | +1.16% | 465.7만 |
|---|
| 2025.11.13 | ₩11,488 | ₩11,982 | ₩11,408 | ₩11,701 | +1.86% | 567.4만 |
|---|
| 2025.11.12 | ₩11,488 | ₩11,568 | ₩10,953 | ₩11,327 | -1.40% | 534.1만 |
|---|
| 2025.11.11 | ₩11,221 | ₩11,621 | ₩11,060 | ₩11,448 | +2.02% | 564.2만 |
|---|
| 2025.11.10 | ₩11,154 | ₩11,488 | ₩10,713 | ₩11,074 | -0.72% | 858만 |
|---|
| 2025.11.07 | ₩10,339 | ₩11,448 | ₩10,339 | ₩10,927 | +5.68% | 1366.4만 |
|---|
| 2025.11.06 | ₩10,259 | ₩10,406 | ₩9,751 | ₩9,911 | -3.39% | 1112.8만 |
|---|
| 2025.11.05 | ₩10,566 | ₩10,806 | ₩10,219 | ₩10,272 | -2.78% | 760.9만 |
|---|
| 2025.11.04 | ₩10,473 | ₩10,726 | ₩10,339 | ₩10,539 | +0.64% | 530.2만 |
|---|
| 2025.11.03 | ₩10,927 | ₩10,980 | ₩10,593 | ₩10,700 | -2.08% | 523.7만 |
|---|
| 2025.10.31 | ₩10,927 | ₩11,207 | ₩10,793 | ₩11,060 | +1.22% | 464만 |
|---|
| 2025.10.30 | ₩11,127 | ₩11,367 | ₩10,780 | ₩10,927 | -1.80% | 539.1만 |
|---|
| 2025.10.29 | ₩12,022 | ₩12,182 | ₩11,488 | ₩11,595 | -3.56% | 383.5만 |
|---|
| 2025.10.28 | ₩12,276 | ₩12,276 | ₩11,902 | ₩12,089 | -1.52% | 344만 |
|---|
| 2025.10.27 | ₩12,182 | ₩12,663 | ₩12,102 | ₩12,409 | +1.86% | 770.5만 |
|---|
| 2025.10.24 | ₩11,795 | ₩12,102 | ₩11,675 | ₩12,089 | +2.49% | 454.9만 |
|---|
| 2025.10.23 | ₩11,194 | ₩11,888 | ₩11,194 | ₩11,688 | +4.42% | 573.5만 |
|---|
| 2025.10.22 | ₩10,953 | ₩11,167 | ₩10,847 | ₩10,900 | -0.49% | 359.9만 |
|---|
| 2025.10.21 | ₩10,833 | ₩11,060 | ₩10,700 | ₩11,007 | +1.60% | 335.5만 |
|---|
| 2025.10.20 | ₩11,074 | ₩11,140 | ₩10,780 | ₩10,860 | -1.93% | 375.2만 |
|---|
| 2025.10.17 | ₩11,060 | ₩11,074 | ₩10,780 | ₩10,980 | -0.72% | 403.5만 |
|---|
| 2025.10.16 | ₩11,287 | ₩11,408 | ₩11,034 | ₩11,221 | -0.59% | 563.8만 |
|---|
| 2025.10.15 | ₩11,100 | ₩11,341 | ₩10,940 | ₩11,207 | +0.96% | 507만 |
|---|
| 2025.10.14 | ₩10,432 | ₩11,060 | ₩10,352 | ₩10,940 | +4.87% | 786.7만 |
|---|
| 2025.10.13 | ₩11,100 | ₩11,301 | ₩10,820 | ₩10,913 | -1.68% | 703.5만 |
|---|
| 2025.10.10 | ₩11,701 | ₩11,782 | ₩10,780 | ₩10,847 | -7.31% | 542만 |
|---|