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 | ₩11,370 | ₩11,383 | ₩10,796 | ₩10,863 | -4.46% | 222만 |
| 2026.10.08 | ₩11,637 | ₩11,704 | ₩11,223 | ₩11,343 | -2.52% | 399.1만 |
| 2026.10.07 | ₩11,623 | ₩11,744 | ₩11,437 | ₩11,517 | -0.92% | 303.5만 |
| 2026.10.06 | ₩11,704 | ₩11,770 | ₩11,530 | ₩11,704 | 0.00% | 236.3만 |
| 2026.10.05 | ₩11,263 | ₩11,970 | ₩11,130 | ₩11,797 | +4.74% | 477.8만 |
| 2026.10.02 | ₩11,450 | ₩11,677 | ₩11,343 | ₩11,383 | -0.58% | 283.7만 |
| 2026.10.01 | ₩11,317 | ₩11,570 | ₩10,809 | ₩11,570 | +2.24% | 394.4만 |
| 2026.09.30 | ₩11,130 | ₩11,330 | ₩11,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,210 |
| +0.72% |
| 206.3만 |
| 2026.09.29 | ₩11,463 | ₩11,610 | ₩11,076 | ₩11,183 | -2.44% | 264.5만 |
|---|
| 2026.09.28 | ₩11,797 | ₩11,850 | ₩11,517 | ₩11,517 | -2.38% | 227.4만 |
|---|
| 2026.09.25 | ₩11,690 | ₩11,904 | ₩11,610 | ₩11,877 | +1.60% | 170.4만 |
|---|
| 2026.09.24 | ₩12,051 | ₩12,171 | ₩11,664 | ₩11,730 | -2.66% | 207.1만 |
|---|
| 2026.09.23 | ₩12,357 | ₩12,384 | ₩12,064 | ₩12,144 | -1.73% | 158.7만 |
|---|
| 2026.09.22 | ₩11,930 | ₩12,277 | ₩11,864 | ₩12,077 | +1.23% | 185.1만 |
|---|
| 2026.09.21 | ₩12,131 | ₩12,144 | ₩11,704 | ₩11,824 | -2.53% | 296.6만 |
|---|
| 2026.09.18 | ₩12,291 | ₩12,291 | ₩11,944 | ₩12,131 | -1.30% | 395.4만 |
|---|
| 2026.09.17 | ₩12,398 | ₩12,424 | ₩12,117 | ₩12,171 | -1.83% | 426.9만 |
|---|
| 2026.09.16 | ₩12,344 | ₩12,544 | ₩12,104 | ₩12,264 | -0.65% | 401.2만 |
|---|
| 2026.09.15 | ₩12,211 | ₩12,451 | ₩12,131 | ₩12,304 | +0.77% | 417.3만 |
|---|
| 2026.09.14 | ₩12,691 | ₩12,785 | ₩12,398 | ₩12,411 | -2.21% | 208.9만 |
|---|
| 2026.09.11 | ₩12,918 | ₩13,011 | ₩12,651 | ₩12,731 | -1.45% | 163.9만 |
|---|
| 2026.09.10 | ₩12,691 | ₩12,998 | ₩12,638 | ₩12,718 | +0.21% | 222.6만 |
|---|
| 2026.09.09 | ₩13,198 | ₩13,332 | ₩12,744 | ₩12,785 | -3.13% | 207.4만 |
|---|
| 2026.09.08 | ₩13,025 | ₩13,225 | ₩12,744 | ₩13,078 | +0.41% | 214.7만 |
|---|
| 2026.09.04 | ₩12,531 | ₩12,958 | ₩12,384 | ₩12,838 | +2.45% | 164.3만 |
|---|
| 2026.09.03 | ₩13,091 | ₩13,091 | ₩12,478 | ₩12,544 | -4.18% | 191.1만 |
|---|
| 2026.09.02 | ₩12,584 | ₩13,105 | ₩12,558 | ₩12,958 | +2.97% | 190.5만 |
|---|
| 2026.09.01 | ₩12,624 | ₩12,771 | ₩12,464 | ₩12,531 | -0.74% | 166.7만 |
|---|
| 2026.08.31 | ₩12,771 | ₩12,838 | ₩12,531 | ₩12,785 | +0.10% | 308만 |
|---|
| 2026.08.28 | ₩13,105 | ₩13,198 | ₩12,611 | ₩12,638 | -3.56% | 162.4만 |
|---|
| 2026.08.27 | ₩12,785 | ₩12,931 | ₩12,624 | ₩12,878 | +0.73% | 204.6만 |
|---|
| 2026.08.26 | ₩12,798 | ₩12,878 | ₩12,518 | ₩12,851 | +0.42% | 270.1만 |
|---|
| 2026.08.25 | ₩12,771 | ₩12,771 | ₩12,451 | ₩12,718 | -0.42% | 250만 |
|---|
| 2026.08.24 | ₩13,278 | ₩13,332 | ₩12,798 | ₩12,811 | -3.52% | 300.6만 |
|---|
| 2026.08.21 | ₩13,652 | ₩13,759 | ₩13,278 | ₩13,305 | -2.54% | 146.2만 |
|---|
| 2026.08.20 | ₩13,625 | ₩13,692 | ₩13,292 | ₩13,559 | -0.49% | 169만 |
|---|
| 2026.08.19 | ₩13,639 | ₩14,039 | ₩13,545 | ₩13,585 | -0.39% | 193.5만 |
|---|
| 2026.08.18 | ₩13,785 | ₩13,919 | ₩13,372 | ₩13,412 | -2.71% | 219.6만 |
|---|
| 2026.08.17 | ₩13,679 | ₩13,865 | ₩13,599 | ₩13,759 | +0.59% | 217.3만 |
|---|
| 2026.08.14 | ₩13,919 | ₩14,012 | ₩13,559 | ₩13,745 | -1.25% | 175.4만 |
|---|
| 2026.08.13 | ₩13,545 | ₩13,946 | ₩13,492 | ₩13,772 | +1.67% | 226.3만 |
|---|
| 2026.08.12 | ₩14,079 | ₩14,079 | ₩13,465 | ₩13,545 | -3.79% | 220.9만 |
|---|
| 2026.08.11 | ₩13,812 | ₩14,146 | ₩13,812 | ₩13,932 | +0.87% | 204.2만 |
|---|
| 2026.08.10 | ₩13,478 | ₩13,852 | ₩13,465 | ₩13,825 | +2.57% | 381.6만 |
|---|
| 2026.08.07 | ₩13,679 | ₩13,812 | ₩13,372 | ₩13,505 | -1.27% | 187.2만 |
|---|
| 2026.08.06 | ₩13,652 | ₩13,986 | ₩13,518 | ₩13,532 | -0.88% | 227만 |
|---|
| 2026.08.05 | ₩13,946 | ₩14,066 | ₩13,465 | ₩13,532 | -2.97% | 348.9만 |
|---|
| 2026.08.04 | ₩13,799 | ₩13,946 | ₩12,878 | ₩13,919 | +0.87% | 600.9만 |
|---|
| 2026.08.03 | ₩13,051 | ₩13,639 | ₩12,905 | ₩13,372 | +2.45% | 515.7만 |
|---|
| 2026.07.31 | ₩14,599 | ₩14,680 | ₩12,905 | ₩13,025 | -10.79% | 870.7만 |
|---|
| 2026.07.30 | ₩16,014 | ₩16,241 | ₩15,800 | ₩16,107 | +0.58% | 340.5만 |
|---|
| 2026.07.29 | ₩15,494 | ₩16,067 | ₩15,307 | ₩15,961 | +3.01% | 311.1만 |
|---|
| 2026.07.28 | ₩15,720 | ₩16,067 | ₩15,253 | ₩15,253 | -2.97% | 461.8만 |
|---|
| 2026.07.27 | ₩17,028 | ₩17,068 | ₩15,640 | ₩15,667 | -7.99% | 412.9만 |
|---|
| 2026.07.24 | ₩17,122 | ₩17,268 | ₩16,761 | ₩17,082 | -0.23% | 305.7만 |
|---|
| 2026.07.23 | ₩17,522 | ₩17,869 | ₩16,815 | ₩17,095 | -2.44% | 385.3만 |
|---|
| 2026.07.22 | ₩16,895 | ₩17,669 | ₩16,895 | ₩17,642 | +4.42% | 363.3만 |
|---|
| 2026.07.21 | ₩16,121 | ₩16,855 | ₩15,921 | ₩16,828 | +4.39% | 280.2만 |
|---|
| 2026.07.20 | ₩15,574 | ₩16,228 | ₩15,494 | ₩16,001 | +2.74% | 450.8만 |
|---|
| 2026.07.17 | ₩15,667 | ₩16,081 | ₩15,560 | ₩15,734 | +0.43% | 333.3만 |
|---|
| 2026.07.16 | ₩15,547 | ₩16,348 | ₩15,534 | ₩15,827 | +1.80% | 305.7만 |
|---|
| 2026.07.15 | ₩15,961 | ₩16,228 | ₩15,734 | ₩15,947 | -0.08% | 286.6만 |
|---|
| 2026.07.14 | ₩15,841 | ₩16,121 | ₩15,507 | ₩15,894 | +0.34% | 409.2만 |
|---|
| 2026.07.13 | ₩15,200 | ₩15,680 | ₩15,120 | ₩15,494 | +1.93% | 468.9만 |
|---|
| 2026.07.10 | ₩14,653 | ₩14,893 | ₩14,466 | ₩14,853 | +1.37% | 277만 |
|---|
| 2026.07.09 | ₩15,173 | ₩15,200 | ₩14,159 | ₩14,426 | -4.93% | 428.1만 |
|---|
| 2026.07.08 | ₩14,680 | ₩15,614 | ₩14,613 | ₩15,080 | +2.73% | 554.3만 |
|---|
| 2026.07.07 | ₩14,159 | ₩14,680 | ₩13,946 | ₩14,639 | +3.39% | 555.2만 |
|---|
| 2026.07.06 | ₩14,119 | ₩14,292 | ₩13,852 | ₩14,119 | 0.00% | 383.5만 |
|---|
| 2026.07.02 | ₩14,066 | ₩14,693 | ₩14,052 | ₩14,439 | +2.66% | 394.9만 |
|---|
| 2026.07.01 | ₩13,892 | ₩14,266 | ₩13,772 | ₩14,079 | +1.34% | 649.3만 |
|---|
| 2026.06.30 | ₩14,413 | ₩14,639 | ₩13,879 | ₩14,172 | -1.67% | 675.9만 |
|---|
| 2026.06.29 | ₩15,253 | ₩15,307 | ₩14,359 | ₩14,613 | -4.20% | 744만 |
|---|
| 2026.06.26 | ₩14,960 | ₩15,627 | ₩14,906 | ₩15,227 | +1.78% | 2908.9만 |
|---|
| 2026.06.25 | ₩15,053 | ₩15,507 | ₩14,946 | ₩15,120 | +0.44% | 709.5만 |
|---|
| 2026.06.24 | ₩15,253 | ₩15,280 | ₩14,626 | ₩15,107 | -0.96% | 761.6만 |
|---|
| 2026.06.23 | ₩15,347 | ₩15,854 | ₩15,147 | ₩15,187 | -1.04% | 741.3만 |
|---|
| 2026.06.22 | ₩16,321 | ₩16,321 | ₩15,267 | ₩15,347 | -5.97% | 1412.3만 |
|---|
| 2026.06.18 | ₩17,015 | ₩17,122 | ₩16,027 | ₩16,107 | -5.33% | 1174.3만 |
|---|
| 2026.06.17 | ₩17,882 | ₩18,536 | ₩16,975 | ₩16,988 | -5.00% | 1211.9만 |
|---|
| 2026.06.16 | ₩19,884 | ₩19,937 | ₩16,748 | ₩17,589 | -11.54% | 2791.3만 |
|---|
| 2026.06.15 | ₩21,232 | ₩21,472 | ₩20,978 | ₩21,205 | -0.13% | 321.5만 |
|---|
| 2026.06.12 | ₩20,378 | ₩21,259 | ₩20,191 | ₩21,005 | +3.08% | 340.8만 |
|---|
| 2026.06.11 | ₩19,310 | ₩20,164 | ₩19,270 | ₩20,124 | +4.22% | 377.2만 |
|---|
| 2026.06.10 | ₩19,590 | ₩19,590 | ₩18,977 | ₩18,990 | -3.07% | 240.8만 |
|---|
| 2026.06.09 | ₩19,190 | ₩19,590 | ₩18,630 | ₩19,404 | +1.11% | 459.1만 |
|---|
| 2026.06.08 | ₩19,123 | ₩19,350 | ₩18,910 | ₩18,990 | -0.70% | 341.7만 |
|---|
| 2026.06.05 | ₩18,816 | ₩19,324 | ₩18,790 | ₩18,963 | +0.78% | 344.4만 |
|---|
| 2026.06.04 | ₩19,470 | ₩19,630 | ₩18,897 | ₩19,030 | -2.26% | 331.3만 |
|---|
| 2026.06.03 | ₩19,804 | ₩20,124 | ₩19,657 | ₩19,657 | -0.74% | 281.8만 |
|---|
| 2026.06.02 | ₩20,071 | ₩20,671 | ₩19,817 | ₩20,004 | -0.33% | 378.9만 |
|---|
| 2026.06.01 | ₩20,218 | ₩20,418 | ₩19,484 | ₩20,018 | -0.99% | 354.6만 |
|---|
| 2026.05.29 | ₩20,711 | ₩20,711 | ₩20,324 | ₩20,485 | -1.10% | 516만 |
|---|
| 2026.05.28 | ₩19,604 | ₩20,698 | ₩19,604 | ₩20,645 | +5.31% | 507.7만 |
|---|
| 2026.05.27 | ₩19,684 | ₩20,218 | ₩19,617 | ₩19,804 | +0.61% | 561.6만 |
|---|
| 2026.05.26 | ₩19,857 | ₩19,991 | ₩19,430 | ₩19,671 | -0.94% | 410.9만 |
|---|
| 2026.05.22 | ₩19,377 | ₩19,671 | ₩19,003 | ₩19,364 | -0.07% | 411.4만 |
|---|
| 2026.05.21 | ₩18,656 | ₩19,430 | ₩18,163 | ₩19,190 | +2.86% | 420.9만 |
|---|
| 2026.05.20 | ₩17,602 | ₩19,457 | ₩17,602 | ₩18,763 | +6.60% | 1104.4만 |
|---|
| 2026.05.19 | ₩18,243 | ₩18,416 | ₩17,642 | ₩17,776 | -2.56% | 543.9만 |
|---|
| 2026.05.18 | ₩18,376 | ₩18,696 | ₩17,962 | ₩18,429 | +0.29% | 377만 |
|---|
| 2026.05.15 | ₩18,843 | ₩18,856 | ₩18,189 | ₩18,283 | -2.97% | 399.4만 |
|---|
| 2026.05.14 | ₩19,510 | ₩19,617 | ₩19,030 | ₩19,097 | -2.12% | 296.9만 |
|---|
| 2026.05.13 | ₩19,484 | ₩19,924 | ₩19,110 | ₩19,203 | -1.44% | 473.3만 |
|---|
| 2026.05.12 | ₩19,724 | ₩19,751 | ₩18,937 | ₩19,190 | -2.71% | 453.4만 |
|---|
| 2026.05.11 | ₩19,684 | ₩20,418 | ₩19,684 | ₩19,804 | +0.61% | 372.5만 |
|---|
| 2026.05.08 | ₩19,884 | ₩20,098 | ₩19,577 | ₩19,964 | +0.40% | 380.6만 |
|---|
| 2026.05.07 | ₩20,231 | ₩20,231 | ₩19,484 | ₩19,671 | -2.77% | 594.8만 |
|---|
| 2026.05.06 | ₩20,084 | ₩20,244 | ₩19,484 | ₩20,151 | +0.33% | 643.4만 |
|---|
| 2026.05.05 | ₩19,310 | ₩20,018 | ₩19,243 | ₩20,004 | +3.59% | 485만 |
|---|
| 2026.05.04 | ₩20,018 | ₩20,044 | ₩18,750 | ₩18,977 | -5.20% | 666.5만 |
|---|
| 2026.05.01 | ₩20,124 | ₩21,219 | ₩19,057 | ₩19,524 | -2.98% | 1064.9만 |
|---|
| 2026.04.30 | ₩17,802 | ₩19,297 | ₩17,802 | ₩19,177 | +7.72% | 762.7만 |
|---|
| 2026.04.29 | ₩18,269 | ₩18,536 | ₩17,495 | ₩17,682 | -3.21% | 642.3만 |
|---|
| 2026.04.28 | ₩18,483 | ₩18,816 | ₩18,069 | ₩18,229 | -1.37% | 386.3만 |
|---|
| 2026.04.27 | ₩18,349 | ₩18,696 | ₩17,909 | ₩18,309 | -0.22% | 366.2만 |
|---|
| 2026.04.24 | ₩18,349 | ₩18,510 | ₩17,856 | ₩18,176 | -0.95% | 322.6만 |
|---|
| 2026.04.23 | ₩18,550 | ₩18,883 | ₩17,722 | ₩18,082 | -2.52% | 447.3만 |
|---|
| 2026.04.22 | ₩18,403 | ₩18,897 | ₩18,203 | ₩18,496 | +0.51% | 560.5만 |
|---|
| 2026.04.21 | ₩18,336 | ₩18,683 | ₩17,802 | ₩18,336 | 0.00% | 464만 |
|---|
| 2026.04.20 | ₩17,749 | ₩18,616 | ₩17,682 | ₩18,216 | +2.63% | 396.7만 |
|---|
| 2026.04.17 | ₩18,056 | ₩18,229 | ₩17,469 | ₩17,816 | -1.33% | 655.7만 |
|---|
| 2026.04.16 | ₩18,309 | ₩18,670 | ₩17,856 | ₩18,336 | +0.15% | 362만 |
|---|
| 2026.04.15 | ₩18,042 | ₩18,283 | ₩17,776 | ₩18,136 | +0.52% | 318.5만 |
|---|
| 2026.04.14 | ₩18,670 | ₩18,670 | ₩17,869 | ₩18,109 | -3.00% | 525.2만 |
|---|
| 2026.04.13 | ₩18,096 | ₩18,977 | ₩17,909 | ₩18,736 | +3.54% | 504.5만 |
|---|
| 2026.04.10 | ₩18,229 | ₩18,590 | ₩18,002 | ₩18,216 | -0.07% | 313.9만 |
|---|
| 2026.04.09 | ₩18,109 | ₩18,496 | ₩17,789 | ₩18,042 | -0.37% | 604.3만 |
|---|
| 2026.04.08 | ₩17,869 | ₩18,269 | ₩16,815 | ₩18,109 | +1.34% | 758.6만 |
|---|
| 2026.04.07 | ₩16,695 | ₩17,856 | ₩16,668 | ₩17,695 | +6.00% | 638만 |
|---|
| 2026.04.06 | ₩17,068 | ₩17,242 | ₩16,294 | ₩16,735 | -1.95% | 445.9만 |
|---|
| 2026.04.02 | ₩17,215 | ₩17,655 | ₩17,028 | ₩17,228 | +0.08% | 317.9만 |
|---|
| 2026.04.01 | ₩17,682 | ₩18,016 | ₩16,935 | ₩17,375 | -1.74% | 535.5만 |
|---|
| 2026.03.31 | ₩16,881 | ₩18,176 | ₩16,775 | ₩17,762 | +5.22% | 703.9만 |
|---|
| 2026.03.30 | ₩17,215 | ₩17,389 | ₩16,441 | ₩16,775 | -2.56% | 631.8만 |
|---|
| 2026.03.27 | ₩16,561 | ₩17,108 | ₩16,481 | ₩16,895 | +2.01% | 508.7만 |
|---|
| 2026.03.26 | ₩16,174 | ₩17,562 | ₩16,134 | ₩16,748 | +3.55% | 1007.7만 |
|---|
| 2026.03.25 | ₩15,654 | ₩16,521 | ₩15,547 | ₩16,508 | +5.46% | 523.3만 |
|---|
| 2026.03.24 | ₩14,373 | ₩15,547 | ₩14,359 | ₩15,227 | +5.94% | 482.7만 |
|---|
| 2026.03.23 | ₩14,012 | ₩15,147 | ₩13,919 | ₩14,453 | +3.14% | 707.4만 |
|---|
| 2026.03.20 | ₩15,360 | ₩15,427 | ₩13,772 | ₩13,892 | -9.56% | 1790.7만 |
|---|
| 2026.03.19 | ₩15,574 | ₩15,907 | ₩14,840 | ₩15,360 | -1.37% | 660.3만 |
|---|
| 2026.03.18 | ₩16,521 | ₩16,695 | ₩15,907 | ₩15,961 | -3.39% | 531만 |
|---|
| 2026.03.17 | ₩15,947 | ₩16,788 | ₩15,881 | ₩16,294 | +2.18% | 483.9만 |
|---|
| 2026.03.16 | ₩15,961 | ₩16,321 | ₩15,654 | ₩15,747 | -1.34% | 668.9만 |
|---|
| 2026.03.13 | ₩17,349 | ₩17,642 | ₩15,827 | ₩16,054 | -7.46% | 844.2만 |
|---|
| 2026.03.12 | ₩15,787 | ₩17,469 | ₩15,547 | ₩17,082 | +8.20% | 1041.2만 |
|---|
| 2026.03.11 | ₩16,161 | ₩16,388 | ₩15,454 | ₩15,680 | -2.97% | 557.6만 |
|---|
| 2026.03.10 | ₩16,041 | ₩16,428 | ₩15,413 | ₩16,121 | +0.50% | 863.4만 |
|---|
| 2026.03.09 | ₩14,693 | ₩16,254 | ₩14,680 | ₩16,161 | +9.99% | 973만 |
|---|
| 2026.03.06 | ₩16,548 | ₩16,735 | ₩15,053 | ₩15,267 | -7.74% | 1146.7만 |
|---|
| 2026.03.05 | ₩17,509 | ₩18,309 | ₩16,414 | ₩16,748 | -4.34% | 1263.4만 |
|---|
| 2026.03.04 | ₩16,921 | ₩17,215 | ₩16,308 | ₩17,202 | +1.66% | 532.7만 |
|---|
| 2026.03.03 | ₩15,814 | ₩16,655 | ₩15,387 | ₩16,521 | +4.47% | 790.6만 |
|---|
| 2026.03.02 | ₩16,334 | ₩16,695 | ₩15,707 | ₩16,414 | +0.49% | 791만 |
|---|
| 2026.02.27 | ₩15,694 | ₩16,921 | ₩15,680 | ₩16,881 | +7.57% | 774만 |
|---|
| 2026.02.26 | ₩16,534 | ₩16,561 | ₩15,427 | ₩15,974 | -3.39% | 705.7만 |
|---|
| 2026.02.25 | ₩17,589 | ₩17,682 | ₩16,454 | ₩16,561 | -5.84% | 473.1만 |
|---|
| 2026.02.24 | ₩17,002 | ₩17,962 | ₩16,788 | ₩17,349 | +2.04% | 621.3만 |
|---|
| 2026.02.23 | ₩16,681 | ₩17,042 | ₩16,308 | ₩16,668 | -0.08% | 529.3만 |
|---|
| 2026.02.20 | ₩16,748 | ₩17,055 | ₩16,241 | ₩16,801 | +0.32% | 582.5만 |
|---|
| 2026.02.19 | ₩17,349 | ₩17,682 | ₩16,775 | ₩16,935 | -2.38% | 700.8만 |
|---|
| 2026.02.18 | ₩16,388 | ₩18,616 | ₩16,388 | ₩17,896 | +9.20% | 1149.5만 |
|---|
| 2026.02.17 | ₩17,522 | ₩17,669 | ₩16,361 | ₩16,481 | -5.94% | 1034.3만 |
|---|
| 2026.02.13 | ₩17,535 | ₩18,042 | ₩17,295 | ₩17,629 | +0.53% | 660.5만 |
|---|
| 2026.02.12 | ₩18,870 | ₩19,190 | ₩17,242 | ₩17,709 | -6.15% | 892.1만 |
|---|
| 2026.02.11 | ₩18,163 | ₩18,963 | ₩18,163 | ₩18,763 | +3.31% | 658.7만 |
|---|
| 2026.02.10 | ₩17,562 | ₩18,416 | ₩17,482 | ₩18,149 | +3.34% | 750만 |
|---|
| 2026.02.09 | ₩17,776 | ₩18,109 | ₩17,402 | ₩17,415 | -2.03% | 554.6만 |
|---|
| 2026.02.06 | ₩17,896 | ₩18,163 | ₩17,549 | ₩17,962 | +0.37% | 588.2만 |
|---|
| 2026.02.05 | ₩17,936 | ₩18,082 | ₩17,535 | ₩17,615 | -1.79% | 627.8만 |
|---|
| 2026.02.04 | ₩17,495 | ₩18,630 | ₩17,402 | ₩18,323 | +4.73% | 1146.2만 |
|---|
| 2026.02.03 | ₩15,587 | ₩17,349 | ₩15,440 | ₩17,322 | +11.13% | 1094.9만 |
|---|
| 2026.02.02 | ₩14,586 | ₩15,534 | ₩14,319 | ₩15,320 | +5.03% | 648.6만 |
|---|
| 2026.01.30 | ₩14,626 | ₩15,000 | ₩14,279 | ₩14,439 | -1.28% | 621.8만 |
|---|
| 2026.01.29 | ₩15,320 | ₩15,320 | ₩14,506 | ₩14,920 | -2.61% | 725.4만 |
|---|
| 2026.01.28 | ₩15,227 | ₩15,507 | ₩14,880 | ₩15,227 | 0.00% | 609.8만 |
|---|
| 2026.01.27 | ₩15,587 | ₩15,694 | ₩15,160 | ₩15,173 | -2.65% | 449.3만 |
|---|
| 2026.01.26 | ₩16,014 | ₩16,014 | ₩15,600 | ₩15,640 | -2.33% | 369만 |
|---|
| 2026.01.23 | ₩16,027 | ₩16,294 | ₩15,760 | ₩15,814 | -1.33% | 307.2만 |
|---|
| 2026.01.22 | ₩16,147 | ₩16,561 | ₩16,054 | ₩16,187 | +0.25% | 582.5만 |
|---|
| 2026.01.21 | ₩15,400 | ₩16,054 | ₩15,320 | ₩16,014 | +3.99% | 348.9만 |
|---|
| 2026.01.20 | ₩15,547 | ₩15,720 | ₩14,893 | ₩15,080 | -3.00% | 555.8만 |
|---|
| 2026.01.16 | ₩16,041 | ₩16,428 | ₩15,827 | ₩15,894 | -0.92% | 575.6만 |
|---|
| 2026.01.15 | ₩15,680 | ₩16,268 | ₩15,467 | ₩16,081 | +2.55% | 566.8만 |
|---|
| 2026.01.14 | ₩15,267 | ₩15,894 | ₩15,173 | ₩15,640 | +2.45% | 435.3만 |
|---|
| 2026.01.13 | ₩15,534 | ₩15,654 | ₩15,067 | ₩15,160 | -2.41% | 476.2만 |
|---|
| 2026.01.12 | ₩15,614 | ₩15,747 | ₩15,227 | ₩15,360 | -1.62% | 391.4만 |
|---|
| 2026.01.09 | ₩15,187 | ₩15,787 | ₩14,880 | ₩15,640 | +2.99% | 561.8만 |
|---|
| 2026.01.08 | ₩14,159 | ₩15,387 | ₩14,079 | ₩15,147 | +6.97% | 689.5만 |
|---|
| 2026.01.07 | ₩14,613 | ₩14,880 | ₩14,026 | ₩14,346 | -1.83% | 465.6만 |
|---|
| 2026.01.06 | ₩13,852 | ₩15,107 | ₩13,852 | ₩14,586 | +5.30% | 487만 |
|---|
| 2026.01.05 | ₩13,652 | ₩14,252 | ₩13,652 | ₩13,999 | +2.54% | 335.5만 |
|---|
| 2026.01.02 | ₩13,545 | ₩13,719 | ₩13,212 | ₩13,599 | +0.39% | 259.9만 |
|---|
| 2025.12.31 | ₩13,692 | ₩13,705 | ₩13,345 | ₩13,345 | -2.53% | 322.6만 |
|---|
| 2025.12.30 | ₩13,652 | ₩13,972 | ₩13,518 | ₩13,572 | -0.59% | 376.5만 |
|---|
| 2025.12.29 | ₩13,412 | ₩13,585 | ₩13,158 | ₩13,572 | +1.19% | 306.7만 |
|---|
| 2025.12.26 | ₩13,212 | ₩13,518 | ₩13,131 | ₩13,452 | +1.82% | 274만 |
|---|
| 2025.12.24 | ₩13,345 | ₩13,412 | ₩13,158 | ₩13,212 | -1.00% | 175.4만 |
|---|
| 2025.12.23 | ₩13,518 | ₩13,518 | ₩13,131 | ₩13,238 | -2.07% | 313.6만 |
|---|
| 2025.12.22 | ₩13,425 | ₩13,772 | ₩13,345 | ₩13,385 | -0.30% | 322.6만 |
|---|
| 2025.12.19 | ₩13,438 | ₩13,518 | ₩13,278 | ₩13,452 | +0.10% | 485.5만 |
|---|
| 2025.12.18 | ₩13,518 | ₩13,879 | ₩13,358 | ₩13,692 | +1.28% | 570.5만 |
|---|
| 2025.12.17 | ₩13,158 | ₩13,612 | ₩13,145 | ₩13,452 | +2.23% | 424.3만 |
|---|
| 2025.12.16 | ₩13,946 | ₩14,012 | ₩13,105 | ₩13,212 | -5.26% | 507.2만 |
|---|
| 2025.12.15 | ₩14,306 | ₩14,800 | ₩13,639 | ₩13,892 | -2.89% | 633.4만 |
|---|
| 2025.12.12 | ₩14,413 | ₩14,639 | ₩14,106 | ₩14,159 | -1.76% | 384.3만 |
|---|
| 2025.12.11 | ₩14,226 | ₩14,866 | ₩14,226 | ₩14,266 | +0.28% | 611.4만 |
|---|
| 2025.12.10 | ₩13,652 | ₩14,453 | ₩13,518 | ₩14,226 | +4.20% | 809.4만 |
|---|
| 2025.12.09 | ₩13,145 | ₩13,785 | ₩13,078 | ₩13,425 | +2.13% | 327.6만 |
|---|
| 2025.12.08 | ₩13,438 | ₩13,545 | ₩12,971 | ₩13,131 | -2.28% | 431.6만 |
|---|
| 2025.12.05 | ₩13,225 | ₩14,052 | ₩13,225 | ₩13,398 | +1.31% | 482.1만 |
|---|
| 2025.12.04 | ₩13,905 | ₩14,146 | ₩13,091 | ₩13,358 | -3.93% | 662.8만 |
|---|
| 2025.12.03 | ₩13,812 | ₩14,266 | ₩13,812 | ₩14,159 | +2.51% | 579.2만 |
|---|
| 2025.12.02 | ₩13,625 | ₩14,092 | ₩13,398 | ₩13,825 | +1.47% | 553.6만 |
|---|
| 2025.12.01 | ₩13,745 | ₩14,132 | ₩13,692 | ₩13,932 | +1.36% | 524.2만 |
|---|
| 2025.11.28 | ₩13,612 | ₩13,905 | ₩13,478 | ₩13,905 | +2.16% | 398.8만 |
|---|
| 2025.11.26 | ₩12,758 | ₩13,559 | ₩12,744 | ₩13,452 | +5.44% | 808.4만 |
|---|
| 2025.11.25 | ₩11,997 | ₩12,798 | ₩11,957 | ₩12,758 | +6.34% | 633.8만 |
|---|
| 2025.11.24 | ₩11,570 | ₩11,810 | ₩11,143 | ₩11,784 | +1.85% | 626.2만 |
|---|
| 2025.11.21 | ₩10,930 | ₩11,770 | ₩10,890 | ₩11,370 | +4.03% | 554.5만 |
|---|
| 2025.11.20 | ₩11,236 | ₩11,437 | ₩10,876 | ₩10,890 | -3.09% | 396.7만 |
|---|
| 2025.11.19 | ₩10,956 | ₩11,290 | ₩10,796 | ₩11,223 | +2.44% | 429.1만 |
|---|
| 2025.11.18 | ₩11,036 | ₩11,143 | ₩10,729 | ₩11,036 | 0.00% | 403.5만 |
|---|
| 2025.11.17 | ₩11,503 | ₩11,570 | ₩10,996 | ₩10,996 | -4.41% | 364만 |
|---|
| 2025.11.14 | ₩11,477 | ₩11,770 | ₩11,223 | ₩11,610 | +1.16% | 465.7만 |
|---|
| 2025.11.13 | ₩11,477 | ₩11,970 | ₩11,397 | ₩11,690 | +1.86% | 567.4만 |
|---|
| 2025.11.12 | ₩11,477 | ₩11,557 | ₩10,943 | ₩11,317 | -1.40% | 534.1만 |
|---|
| 2025.11.11 | ₩11,210 | ₩11,610 | ₩11,050 | ₩11,437 | +2.02% | 564.2만 |
|---|
| 2025.11.10 | ₩11,143 | ₩11,477 | ₩10,703 | ₩11,063 | -0.72% | 858만 |
|---|
| 2025.11.07 | ₩10,329 | ₩11,437 | ₩10,329 | ₩10,916 | +5.68% | 1366.4만 |
|---|
| 2025.11.06 | ₩10,249 | ₩10,396 | ₩9,742 | ₩9,902 | -3.39% | 1112.8만 |
|---|
| 2025.11.05 | ₩10,556 | ₩10,796 | ₩10,209 | ₩10,262 | -2.78% | 760.9만 |
|---|
| 2025.11.04 | ₩10,462 | ₩10,716 | ₩10,329 | ₩10,529 | +0.64% | 530.2만 |
|---|
| 2025.11.03 | ₩10,916 | ₩10,970 | ₩10,583 | ₩10,689 | -2.08% | 523.7만 |
|---|
| 2025.10.31 | ₩10,916 | ₩11,196 | ₩10,783 | ₩11,050 | +1.22% | 464만 |
|---|
| 2025.10.30 | ₩11,116 | ₩11,357 | ₩10,769 | ₩10,916 | -1.80% | 539.1만 |
|---|
| 2025.10.29 | ₩12,011 | ₩12,171 | ₩11,477 | ₩11,583 | -3.56% | 383.5만 |
|---|
| 2025.10.28 | ₩12,264 | ₩12,264 | ₩11,890 | ₩12,077 | -1.52% | 344만 |
|---|
| 2025.10.27 | ₩12,171 | ₩12,651 | ₩12,091 | ₩12,398 | +1.86% | 770.5만 |
|---|
| 2025.10.24 | ₩11,784 | ₩12,091 | ₩11,664 | ₩12,077 | +2.49% | 454.9만 |
|---|
| 2025.10.23 | ₩11,183 | ₩11,877 | ₩11,183 | ₩11,677 | +4.42% | 573.5만 |
|---|
| 2025.10.22 | ₩10,943 | ₩11,156 | ₩10,836 | ₩10,890 | -0.49% | 359.9만 |
|---|
| 2025.10.21 | ₩10,823 | ₩11,050 | ₩10,689 | ₩10,996 | +1.60% | 335.5만 |
|---|
| 2025.10.20 | ₩11,063 | ₩11,130 | ₩10,769 | ₩10,849 | -1.93% | 375.2만 |
|---|
| 2025.10.17 | ₩11,050 | ₩11,063 | ₩10,769 | ₩10,970 | -0.72% | 403.5만 |
|---|
| 2025.10.16 | ₩11,277 | ₩11,397 | ₩11,023 | ₩11,210 | -0.59% | 563.8만 |
|---|
| 2025.10.15 | ₩11,090 | ₩11,330 | ₩10,930 | ₩11,196 | +0.96% | 507만 |
|---|
| 2025.10.14 | ₩10,422 | ₩11,050 | ₩10,342 | ₩10,930 | +4.87% | 786.7만 |
|---|
| 2025.10.13 | ₩11,090 | ₩11,290 | ₩10,809 | ₩10,903 | -1.68% | 703.5만 |
|---|
| 2025.10.10 | ₩11,690 | ₩11,770 | ₩10,769 | ₩10,836 | -7.31% | 542만 |
|---|