시장 데이터를 불러오는 중
전체 종목
Hut 8 Corp. - Common Stock 과거 주가
Hut 8 Corp. - Common Stock · HUT · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hut 8 Corp. - Common Stock · HUT · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,094 | ₩113,001 | ₩103,982 | ₩112,760 | +3.36% | 637.3만 |
| 2026.10.08 | ₩116,761 | ₩116,908 | ₩104,624 | ₩106,498 | -8.79% | 1031만 |
| 2026.10.07 | ₩119,357 | ₩120,788 | ₩114,620 | ₩119,491 | +0.11% | 1000.9만 |
| 2026.10.06 | ₩122,903 | ₩125,512 | ₩118,594 | ₩123,398 | +0.40% | 571.2만 |
| 2026.10.05 | ₩120,374 | ₩121,143 | ₩113,402 | ₩119,450 | -0.77% | 347.9만 |
| 2026.10.02 | ₩120,494 | ₩124,441 | ₩117,885 | ₩119,932 | -0.47% | 461.7만 |
| 2026.10.01 | ₩115,021 | ₩115,818 | ₩109,856 | ₩115,557 | +0.47% | 472.3만 |
| 2026.09.30 | ₩124,937 | ₩125,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,209 |
| -7.79% |
| 718.4만 |
| 2026.09.29 | ₩126,248 | ₩129,459 | ₩123,210 | ₩124,254 | -1.58% | 248.1만 |
|---|
| 2026.09.28 | ₩128,362 | ₩131,038 | ₩122,876 | ₩124,053 | -3.36% | 214.1만 |
|---|
| 2026.09.25 | ₩136,498 | ₩136,896 | ₩127,967 | ₩129,553 | -5.09% | 263.1만 |
|---|
| 2026.09.24 | ₩133,567 | ₩141,020 | ₩131,841 | ₩135,869 | +1.72% | 249만 |
|---|
| 2026.09.23 | ₩140,927 | ₩143,442 | ₩136,979 | ₩137,100 | -2.72% | 319.4만 |
|---|
| 2026.09.22 | ₩136,484 | ₩148,112 | ₩136,350 | ₩142,653 | +4.52% | 537.9만 |
|---|
| 2026.09.21 | ₩139,990 | ₩144,299 | ₩134,156 | ₩138,384 | -1.15% | 571.6만 |
|---|
| 2026.09.18 | ₩124,896 | ₩132,503 | ₩120,855 | ₩132,122 | +5.79% | 738.3만 |
|---|
| 2026.09.17 | ₩129,125 | ₩131,895 | ₩119,317 | ₩121,752 | -5.71% | 544.7만 |
|---|
| 2026.09.16 | ₩118,286 | ₩125,913 | ₩118,206 | ₩120,186 | +1.61% | 399.3만 |
|---|
| 2026.09.15 | ₩120,441 | ₩121,649 | ₩114,687 | ₩116,533 | -3.24% | 381.7만 |
|---|
| 2026.09.14 | ₩122,668 | ₩125,512 | ₩118,420 | ₩121,939 | -0.59% | 628.8만 |
|---|
| 2026.09.11 | ₩121,919 | ₩135,507 | ₩121,832 | ₩131,935 | +8.21% | 568.2만 |
|---|
| 2026.09.10 | ₩122,715 | ₩125,044 | ₩118,420 | ₩121,230 | -1.21% | 347.1만 |
|---|
| 2026.09.09 | ₩133,126 | ₩136,257 | ₩125,980 | ₩128,349 | -3.59% | 285.7만 |
|---|
| 2026.09.08 | ₩128,255 | ₩134,410 | ₩124,000 | ₩133,126 | +3.80% | 563.6만 |
|---|
| 2026.09.04 | ₩116,426 | ₩126,837 | ₩116,078 | ₩125,171 | +7.51% | 572.8만 |
|---|
| 2026.09.03 | ₩108,211 | ₩118,674 | ₩105,856 | ₩117,871 | +8.93% | 547.1만 |
|---|
| 2026.09.02 | ₩102,651 | ₩109,054 | ₩101,560 | ₩107,956 | +5.17% | 371.2만 |
|---|
| 2026.09.01 | ₩106,230 | ₩107,033 | ₩100,771 | ₩103,795 | -2.29% | 367.3만 |
|---|
| 2026.08.31 | ₩106,284 | ₩107,033 | ₩101,306 | ₩105,227 | -0.99% | 420.2만 |
|---|
| 2026.08.28 | ₩114,004 | ₩115,476 | ₩105,106 | ₩106,270 | -6.78% | 443.5만 |
|---|
| 2026.08.27 | ₩119,691 | ₩120,748 | ₩114,968 | ₩116,587 | -2.59% | 471.5만 |
|---|
| 2026.08.26 | ₩112,673 | ₩117,510 | ₩110,030 | ₩113,737 | +0.94% | 404.6만 |
|---|
| 2026.08.25 | ₩107,207 | ₩114,660 | ₩106,222 | ₩114,406 | +6.71% | 347.4만 |
|---|
| 2026.08.24 | ₩106,384 | ₩109,120 | ₩103,701 | ₩106,458 | +0.07% | 470.8만 |
|---|
| 2026.08.21 | ₩123,652 | ₩126,074 | ₩103,500 | ₩108,197 | -12.50% | 958.8만 |
|---|
| 2026.08.20 | ₩110,030 | ₩119,303 | ₩109,361 | ₩118,621 | +7.81% | 447.7만 |
|---|
| 2026.08.19 | ₩108,505 | ₩111,061 | ₩101,734 | ₩109,830 | +1.22% | 572.2만 |
|---|
| 2026.08.18 | ₩113,737 | ₩114,740 | ₩107,381 | ₩108,103 | -4.95% | 637.6만 |
|---|
| 2026.08.17 | ₩114,888 | ₩117,912 | ₩112,318 | ₩117,805 | +2.54% | 395.4만 |
|---|
| 2026.08.14 | ₩109,321 | ₩117,825 | ₩107,729 | ₩114,326 | +4.58% | 556.8만 |
|---|
| 2026.08.13 | ₩120,962 | ₩124,696 | ₩110,940 | ₩110,994 | -8.24% | 599.3만 |
|---|
| 2026.08.12 | ₩127,820 | ₩129,459 | ₩119,939 | ₩121,458 | -4.98% | 451.8만 |
|---|
| 2026.08.11 | ₩120,722 | ₩125,761 | ₩118,674 | ₩118,795 | -1.60% | 345.3만 |
|---|
| 2026.08.10 | ₩118,313 | ₩121,183 | ₩114,473 | ₩114,620 | -3.12% | 323.5만 |
|---|
| 2026.08.07 | ₩125,619 | ₩127,452 | ₩113,797 | ₩118,541 | -5.63% | 683.8만 |
|---|
| 2026.08.06 | ₩120,762 | ₩129,138 | ₩117,764 | ₩121,297 | +0.44% | 305.1만 |
|---|
| 2026.08.05 | ₩135,922 | ₩140,231 | ₩123,866 | ₩124,120 | -8.68% | 471.8만 |
|---|
| 2026.08.04 | ₩138,505 | ₩148,433 | ₩134,945 | ₩135,360 | -2.27% | 695.4만 |
|---|
| 2026.08.03 | ₩139,027 | ₩151,758 | ₩135,815 | ₩149,972 | +7.87% | 350.3만 |
|---|
| 2026.07.31 | ₩152,835 | ₩156,181 | ₩139,990 | ₩144,018 | -5.77% | 459만 |
|---|
| 2026.07.30 | ₩131,399 | ₩145,489 | ₩130,556 | ₩144,874 | +10.25% | 548.7만 |
|---|
| 2026.07.29 | ₩133,821 | ₩134,263 | ₩116,266 | ₩117,992 | -11.83% | 719.9만 |
|---|
| 2026.07.28 | ₩134,731 | ₩137,876 | ₩122,568 | ₩135,333 | +0.45% | 465.1만 |
|---|
| 2026.07.27 | ₩149,597 | ₩150,668 | ₩134,986 | ₩139,950 | -6.45% | 398.9만 |
|---|
| 2026.07.24 | ₩155,565 | ₩157,867 | ₩145,851 | ₩147,175 | -5.39% | 368만 |
|---|
| 2026.07.23 | ₩148,567 | ₩161,078 | ₩147,497 | ₩157,452 | +5.98% | 615.8만 |
|---|
| 2026.07.22 | ₩140,659 | ₩153,344 | ₩140,592 | ₩147,001 | +4.51% | 284.1만 |
|---|
| 2026.07.21 | ₩140,043 | ₩147,818 | ₩138,894 | ₩145,824 | +4.13% | 427.4만 |
|---|
| 2026.07.20 | ₩135,829 | ₩143,175 | ₩132,604 | ₩135,052 | -0.57% | 726.9만 |
|---|
| 2026.07.17 | ₩116,440 | ₩128,482 | ₩111,462 | ₩122,367 | +5.09% | 460.4만 |
|---|
| 2026.07.16 | ₩131,306 | ₩136,043 | ₩120,454 | ₩122,983 | -6.34% | 446만 |
|---|
| 2026.07.15 | ₩133,072 | ₩142,017 | ₩127,974 | ₩137,862 | +3.60% | 412.5만 |
|---|
| 2026.07.14 | ₩137,969 | ₩139,160 | ₩128,549 | ₩131,573 | -4.64% | 272.1만 |
|---|
| 2026.07.13 | ₩134,183 | ₩136,859 | ₩128,222 | ₩132,697 | -1.11% | 256.4만 |
|---|
| 2026.07.10 | ₩141,984 | ₩143,205 | ₩133,688 | ₩136,779 | -3.67% | 255.1만 |
|---|
| 2026.07.09 | ₩147,858 | ₩150,387 | ₩141,462 | ₩142,131 | -3.87% | 307.9만 |
|---|
| 2026.07.08 | ₩127,512 | ₩142,358 | ₩126,435 | ₩141,984 | +11.35% | 344.4만 |
|---|
| 2026.07.07 | ₩135,936 | ₩136,738 | ₩123,853 | ₩129,446 | -4.77% | 417.2만 |
|---|
| 2026.07.06 | ₩138,465 | ₩146,921 | ₩136,083 | ₩138,866 | +0.29% | 420.5만 |
|---|
| 2026.07.02 | ₩142,960 | ₩145,168 | ₩125,804 | ₩129,981 | -9.08% | 561.9만 |
|---|
| 2026.07.01 | ₩147,189 | ₩149,678 | ₩132,028 | ₩141,555 | -3.83% | 618.4만 |
|---|
| 2026.06.30 | ₩154,214 | ₩157,157 | ₩150,844 | ₩154,475 | +0.17% | 372.4만 |
|---|
| 2026.06.29 | ₩167,608 | ₩169,212 | ₩148,861 | ₩158,255 | -5.58% | 393.2만 |
|---|
| 2026.06.26 | ₩152,153 | ₩165,761 | ₩146,533 | ₩164,611 | +8.19% | 1158.7만 |
|---|
| 2026.06.25 | ₩160,703 | ₩163,239 | ₩146,252 | ₩157,465 | -2.01% | 319.2만 |
|---|
| 2026.06.24 | ₩160,570 | ₩161,198 | ₩149,209 | ₩155,351 | -3.25% | 387.6만 |
|---|
| 2026.06.23 | ₩151,497 | ₩166,310 | ₩148,674 | ₩161,252 | +6.44% | 356.7만 |
|---|
| 2026.06.22 | ₩170,779 | ₩173,790 | ₩158,698 | ₩161,961 | -5.16% | 383.4만 |
|---|
| 2026.06.18 | ₩165,079 | ₩169,829 | ₩159,432 | ₩166,511 | +0.87% | 430만 |
|---|
| 2026.06.17 | ₩162,430 | ₩168,973 | ₩158,000 | ₩159,071 | -2.07% | 473.1만 |
|---|
| 2026.06.16 | ₩162,242 | ₩167,193 | ₩159,553 | ₩162,550 | +0.19% | 350만 |
|---|
| 2026.06.15 | ₩168,585 | ₩172,077 | ₩158,884 | ₩160,810 | -4.61% | 364.4만 |
|---|
| 2026.06.12 | ₩156,221 | ₩166,323 | ₩153,906 | ₩159,044 | +1.81% | 284.5만 |
|---|
| 2026.06.11 | ₩144,031 | ₩156,876 | ₩143,643 | ₩155,632 | +8.05% | 429.5만 |
|---|
| 2026.06.10 | ₩148,527 | ₩156,408 | ₩139,495 | ₩141,408 | -4.79% | 268.7만 |
|---|
| 2026.06.09 | ₩164,450 | ₩167,233 | ₩143,603 | ₩150,735 | -8.34% | 452.8만 |
|---|
| 2026.06.08 | ₩159,232 | ₩162,416 | ₩152,059 | ₩160,034 | +0.50% | 360.2만 |
|---|
| 2026.06.05 | ₩163,580 | ₩164,075 | ₩144,673 | ₩150,186 | -8.19% | 601.3만 |
|---|
| 2026.06.04 | ₩166,845 | ₩174,726 | ₩161,130 | ₩170,953 | +2.46% | 374.1만 |
|---|
| 2026.06.03 | ₩179,075 | ₩181,056 | ₩169,722 | ₩175,677 | -1.90% | 328.1만 |
|---|
| 2026.06.02 | ₩179,557 | ₩188,402 | ₩174,660 | ₩177,991 | -0.87% | 364.4만 |
|---|
| 2026.06.01 | ₩164,624 | ₩179,818 | ₩160,637 | ₩177,135 | +7.60% | 431.7만 |
|---|
| 2026.05.29 | ₩165,253 | ₩169,469 | ₩160,008 | ₩167,033 | +1.08% | 395.1만 |
|---|
| 2026.05.28 | ₩159,232 | ₩168,946 | ₩153,424 | ₩166,243 | +4.40% | 484.6만 |
|---|
| 2026.05.27 | ₩151,725 | ₩160,048 | ₩146,700 | ₩157,412 | +3.75% | 406.7만 |
|---|
| 2026.05.26 | ₩149,731 | ₩155,819 | ₩147,671 | ₩150,588 | +0.57% | 504.5만 |
|---|
| 2026.05.22 | ₩139,428 | ₩145,222 | ₩135,748 | ₩141,703 | +1.63% | 330.4만 |
|---|
| 2026.05.21 | ₩129,620 | ₩141,074 | ₩128,723 | ₩140,846 | +8.66% | 445만 |
|---|
| 2026.05.20 | ₩129,928 | ₩134,557 | ₩126,904 | ₩129,138 | -0.61% | 411.1만 |
|---|
| 2026.05.19 | ₩127,399 | ₩128,456 | ₩116,172 | ₩124,856 | -2.00% | 523.5만 |
|---|
| 2026.05.18 | ₩134,477 | ₩135,146 | ₩123,775 | ₩128,723 | -4.28% | 559.4만 |
|---|
| 2026.05.15 | ₩139,562 | ₩139,789 | ₩133,166 | ₩137,113 | -1.75% | 478.1만 |
|---|
| 2026.05.14 | ₩145,142 | ₩148,072 | ₩139,843 | ₩146,346 | +0.83% | 456만 |
|---|
| 2026.05.13 | ₩143,817 | ₩150,213 | ₩137,836 | ₩144,941 | +0.78% | 466.4만 |
|---|
| 2026.05.12 | ₩133,607 | ₩144,580 | ₩130,383 | ₩143,589 | +7.47% | 458.2만 |
|---|
| 2026.05.11 | ₩130,951 | ₩142,278 | ₩126,047 | ₩136,738 | +4.42% | 577.2만 |
|---|
| 2026.05.08 | ₩141,529 | ₩142,077 | ₩129,513 | ₩131,747 | -6.91% | 529.7만 |
|---|
| 2026.05.07 | ₩140,639 | ₩140,639 | ₩125,512 | ₩135,387 | -3.73% | 928만 |
|---|
| 2026.05.06 | ₩135,909 | ₩148,968 | ₩128,978 | ₩145,770 | +7.26% | 1977.9만 |
|---|
| 2026.05.05 | ₩106,752 | ₩108,063 | ₩103,035 | ₩107,729 | +0.92% | 371.8만 |
|---|
| 2026.05.04 | ₩103,875 | ₩105,079 | ₩100,222 | ₩104,477 | +0.58% | 303.5만 |
|---|
| 2026.05.01 | ₩103,032 | ₩105,842 | ₩101,816 | ₩103,005 | -0.03% | 274.6만 |
|---|
| 2026.04.30 | ₩99,567 | ₩102,952 | ₩98,081 | ₩101,400 | +1.84% | 442.8만 |
|---|
| 2026.04.29 | ₩97,399 | ₩97,559 | ₩92,729 | ₩95,004 | -2.46% | 231.2만 |
|---|
| 2026.04.28 | ₩95,875 | ₩98,443 | ₩92,997 | ₩96,489 | +0.64% | 386.7만 |
|---|
| 2026.04.27 | ₩102,858 | ₩102,885 | ₩99,178 | ₩101,306 | -1.51% | 254만 |
|---|
| 2026.04.24 | ₩107,368 | ₩109,856 | ₩102,805 | ₩102,858 | -4.20% | 531.1만 |
|---|
| 2026.04.23 | ₩107,046 | ₩111,301 | ₩104,062 | ₩105,401 | -1.54% | 436.7만 |
|---|
| 2026.04.22 | ₩107,582 | ₩110,384 | ₩106,779 | ₩108,037 | +0.42% | 396.5만 |
|---|
| 2026.04.21 | ₩107,207 | ₩109,990 | ₩101,440 | ₩102,470 | -4.42% | 441.1만 |
|---|
| 2026.04.20 | ₩99,005 | ₩105,762 | ₩98,670 | ₩105,695 | +6.76% | 487.7만 |
|---|
| 2026.04.17 | ₩98,309 | ₩101,801 | ₩96,449 | ₩100,222 | +1.95% | 600.6만 |
|---|
| 2026.04.16 | ₩95,485 | ₩95,887 | ₩91,056 | ₩94,897 | -0.62% | 345.5만 |
|---|
| 2026.04.15 | ₩95,887 | ₩96,770 | ₩91,418 | ₩95,124 | -0.80% | 536.2만 |
|---|
| 2026.04.14 | ₩96,783 | ₩99,885 | ₩95,204 | ₩95,994 | -0.82% | 491.4만 |
|---|
| 2026.04.13 | ₩86,574 | ₩95,218 | ₩84,607 | ₩93,344 | +7.82% | 563.6만 |
|---|
| 2026.04.10 | ₩86,306 | ₩91,873 | ₩86,306 | ₩88,427 | +2.46% | 582.5만 |
|---|
| 2026.04.09 | ₩81,703 | ₩89,758 | ₩81,019 | ₩84,861 | +3.87% | 839만 |
|---|
| 2026.04.08 | ₩76,384 | ₩85,182 | ₩76,244 | ₩82,198 | +7.61% | 1112.3만 |
|---|
| 2026.04.07 | ₩66,503 | ₩70,530 | ₩64,295 | ₩70,463 | +5.96% | 438만 |
|---|
| 2026.04.06 | ₩64,897 | ₩67,145 | ₩64,429 | ₩66,342 | +2.23% | 207.4만 |
|---|
| 2026.04.02 | ₩60,080 | ₩66,770 | ₩59,157 | ₩64,375 | +7.15% | 368.9만 |
|---|
| 2026.04.01 | ₩65,298 | ₩66,235 | ₩63,305 | ₩63,371 | -2.95% | 341.8만 |
|---|
| 2026.03.31 | ₩58,916 | ₩62,930 | ₩58,541 | ₩62,769 | +6.54% | 427.1만 |
|---|
| 2026.03.30 | ₩64,509 | ₩65,298 | ₩56,280 | ₩57,163 | -11.39% | 481만 |
|---|
| 2026.03.27 | ₩66,529 | ₩66,891 | ₩62,428 | ₩63,432 | -4.66% | 466.9만 |
|---|
| 2026.03.26 | ₩71,587 | ₩72,056 | ₩66,302 | ₩67,680 | -5.46% | 498.6만 |
|---|
| 2026.03.25 | ₩73,715 | ₩76,097 | ₩73,340 | ₩74,424 | +0.96% | 452.9만 |
|---|
| 2026.03.24 | ₩69,660 | ₩71,561 | ₩67,546 | ₩71,253 | +2.29% | 424.3만 |
|---|
| 2026.03.23 | ₩66,195 | ₩71,514 | ₩65,900 | ₩70,838 | +7.01% | 728만 |
|---|
| 2026.03.20 | ₩67,091 | ₩68,483 | ₩62,341 | ₩63,505 | -5.35% | 433.6만 |
|---|
| 2026.03.19 | ₩64,268 | ₩68,189 | ₩62,368 | ₩67,091 | +4.39% | 357.7만 |
|---|
| 2026.03.18 | ₩67,526 | ₩69,272 | ₩65,352 | ₩66,048 | -2.19% | 379만 |
|---|
| 2026.03.17 | ₩68,041 | ₩70,580 | ₩67,961 | ₩69,299 | +1.85% | 254.8만 |
|---|
| 2026.03.16 | ₩67,787 | ₩69,433 | ₩66,797 | ₩68,496 | +1.05% | 351.1만 |
|---|
| 2026.03.13 | ₩66,904 | ₩69,473 | ₩64,174 | ₩64,656 | -3.36% | 272.5만 |
|---|
| 2026.03.12 | ₩66,462 | ₩66,784 | ₩62,809 | ₩64,950 | -2.28% | 368.2만 |
|---|
| 2026.03.11 | ₩65,834 | ₩70,437 | ₩65,781 | ₩68,403 | +3.90% | 393.7만 |
|---|
| 2026.03.10 | ₩65,486 | ₩68,202 | ₩64,308 | ₩65,807 | +0.49% | 450.4만 |
|---|
| 2026.03.09 | ₩61,900 | ₩65,834 | ₩59,036 | ₩65,218 | +5.36% | 364.7만 |
|---|
| 2026.03.06 | ₩65,887 | ₩67,279 | ₩62,595 | ₩62,983 | -4.41% | 417.5만 |
|---|
| 2026.03.05 | ₩71,587 | ₩72,383 | ₩65,031 | ₩68,724 | -4.00% | 342.6만 |
|---|
| 2026.03.04 | ₩67,279 | ₩73,501 | ₩66,449 | ₩72,537 | +7.82% | 483.5만 |
|---|
| 2026.03.03 | ₩68,229 | ₩68,429 | ₩63,666 | ₩63,693 | -6.65% | 424.3만 |
|---|
| 2026.03.02 | ₩69,165 | ₩75,307 | ₩68,577 | ₩70,544 | +1.99% | 402.2만 |
|---|
| 2026.02.27 | ₩71,076 | ₩72,216 | ₩69,219 | ₩71,226 | +0.21% | 475.3만 |
|---|
| 2026.02.26 | ₩74,732 | ₩77,421 | ₩72,303 | ₩73,354 | -1.84% | 397만 |
|---|
| 2026.02.25 | ₩80,178 | ₩82,720 | ₩73,487 | ₩73,996 | -7.71% | 692.9만 |
|---|
| 2026.02.24 | ₩71,868 | ₩80,566 | ₩71,186 | ₩79,201 | +10.20% | 712.9만 |
|---|
| 2026.02.23 | ₩70,209 | ₩74,464 | ₩69,446 | ₩72,296 | +2.97% | 761.8만 |
|---|
| 2026.02.20 | ₩72,189 | ₩75,280 | ₩70,249 | ₩72,015 | -0.24% | 385.6만 |
|---|
| 2026.02.19 | ₩70,691 | ₩73,467 | ₩68,483 | ₩73,407 | +3.84% | 223.6만 |
|---|
| 2026.02.18 | ₩71,333 | ₩73,862 | ₩69,714 | ₩71,741 | +0.57% | 354.3만 |
|---|
| 2026.02.17 | ₩70,249 | ₩72,952 | ₩68,443 | ₩70,838 | +0.84% | 341.6만 |
|---|
| 2026.02.13 | ₩68,496 | ₩74,531 | ₩66,409 | ₩72,082 | +5.24% | 367.1만 |
|---|
| 2026.02.12 | ₩71,708 | ₩72,711 | ₩66,342 | ₩68,202 | -4.89% | 372.8만 |
|---|
| 2026.02.11 | ₩74,250 | ₩76,324 | ₩69,347 | ₩71,213 | -4.09% | 396.2만 |
|---|
| 2026.02.10 | ₩74,812 | ₩76,056 | ₩73,113 | ₩73,461 | -1.81% | 364.9만 |
|---|
| 2026.02.09 | ₩70,731 | ₩76,685 | ₩69,821 | ₩76,123 | +7.62% | 515.4만 |
|---|
| 2026.02.06 | ₩65,553 | ₩71,039 | ₩62,595 | ₩70,999 | +8.31% | 616.6만 |
|---|
| 2026.02.05 | ₩66,891 | ₩68,276 | ₩58,621 | ₩59,518 | -11.02% | 1139.1만 |
|---|
| 2026.02.04 | ₩77,180 | ₩77,863 | ₩65,834 | ₩72,484 | -6.09% | 982.6만 |
|---|
| 2026.02.03 | ₩76,926 | ₩80,726 | ₩74,785 | ₩78,973 | +2.66% | 619.2만 |
|---|
| 2026.02.02 | ₩72,658 | ₩77,515 | ₩71,989 | ₩75,173 | +3.46% | 453.5만 |
|---|
| 2026.01.30 | ₩81,877 | ₩83,844 | ₩74,451 | ₩74,705 | -8.76% | 746.7만 |
|---|
| 2026.01.29 | ₩85,048 | ₩86,420 | ₩79,402 | ₩82,332 | -3.19% | 525만 |
|---|
| 2026.01.28 | ₩85,289 | ₩88,407 | ₩81,931 | ₩86,440 | +1.35% | 600.1만 |
|---|
| 2026.01.27 | ₩80,285 | ₩83,162 | ₩75,602 | ₩82,747 | +3.07% | 573.4만 |
|---|
| 2026.01.26 | ₩78,652 | ₩80,285 | ₩74,531 | ₩75,454 | -4.07% | 475.3만 |
|---|
| 2026.01.23 | ₩73,648 | ₩81,208 | ₩71,266 | ₩77,903 | +5.78% | 635.2만 |
|---|
| 2026.01.22 | ₩78,960 | ₩81,623 | ₩73,541 | ₩73,755 | -6.59% | 370.6만 |
|---|
| 2026.01.21 | ₩79,054 | ₩83,684 | ₩73,701 | ₩78,866 | -0.24% | 599.6만 |
|---|
| 2026.01.20 | ₩76,190 | ₩80,366 | ₩73,260 | ₩77,997 | +2.37% | 500.4만 |
|---|
| 2026.01.16 | ₩76,471 | ₩81,114 | ₩73,126 | ₩79,816 | +4.37% | 542.8만 |
|---|
| 2026.01.15 | ₩78,947 | ₩79,201 | ₩74,451 | ₩76,645 | -2.92% | 450.7만 |
|---|
| 2026.01.14 | ₩82,064 | ₩84,165 | ₩76,966 | ₩78,104 | -4.83% | 532.7만 |
|---|
| 2026.01.13 | ₩82,064 | ₩84,179 | ₩80,298 | ₩82,265 | +0.24% | 396만 |
|---|
| 2026.01.12 | ₩78,893 | ₩82,653 | ₩78,585 | ₩81,743 | +3.61% | 357.9만 |
|---|
| 2026.01.09 | ₩80,084 | ₩83,871 | ₩78,947 | ₩80,338 | +0.32% | 516만 |
|---|
| 2026.01.08 | ₩77,709 | ₩80,245 | ₩76,070 | ₩77,542 | -0.22% | 426.4만 |
|---|
| 2026.01.07 | ₩76,137 | ₩80,298 | ₩76,003 | ₩77,448 | +1.72% | 433만 |
|---|
| 2026.01.06 | ₩77,114 | ₩80,847 | ₩75,294 | ₩78,077 | +1.25% | 593.9만 |
|---|
| 2026.01.05 | ₩70,891 | ₩79,964 | ₩70,584 | ₩77,943 | +9.95% | 987.5만 |
|---|
| 2026.01.02 | ₩64,027 | ₩70,396 | ₩62,623 | ₩68,603 | +7.15% | 654.6만 |
|---|
| 2025.12.31 | ₩62,288 | ₩64,629 | ₩60,869 | ₩61,471 | -1.31% | 274.1만 |
|---|
| 2025.12.30 | ₩65,338 | ₩65,553 | ₩61,846 | ₩61,926 | -5.22% | 325.8만 |
|---|
| 2025.12.29 | ₩65,211 | ₩69,567 | ₩64,910 | ₩65,338 | +0.19% | 386.2만 |
|---|
| 2025.12.26 | ₩70,758 | ₩71,172 | ₩64,763 | ₩66,422 | -6.13% | 441.7만 |
|---|
| 2025.12.24 | ₩69,219 | ₩72,096 | ₩68,979 | ₩70,651 | +2.07% | 242만 |
|---|
| 2025.12.23 | ₩64,429 | ₩72,096 | ₩64,107 | ₩70,209 | +8.97% | 1131.1만 |
|---|
| 2025.12.22 | ₩61,391 | ₩70,423 | ₩60,401 | ₩67,426 | +9.83% | 1354.2만 |
|---|
| 2025.12.19 | ₩53,818 | ₩59,638 | ₩53,523 | ₩59,036 | +9.70% | 1150.1만 |
|---|
| 2025.12.18 | ₩57,404 | ₩61,070 | ₩51,329 | ₩51,637 | -10.05% | 1202.6만 |
|---|
| 2025.12.17 | ₩56,106 | ₩59,812 | ₩53,215 | ₩53,737 | -4.22% | 2265.3만 |
|---|
| 2025.12.16 | ₩47,301 | ₩49,663 | ₩45,736 | ₩49,308 | +4.24% | 451만 |
|---|
| 2025.12.15 | ₩54,808 | ₩54,861 | ₩46,565 | ₩47,422 | -13.48% | 877.1만 |
|---|
| 2025.12.12 | ₩61,324 | ₩62,555 | ₩54,801 | ₩55,276 | -9.86% | 779.6만 |
|---|
| 2025.12.11 | ₩59,277 | ₩62,689 | ₩57,270 | ₩62,555 | +5.53% | 462.1만 |
|---|
| 2025.12.10 | ₩59,377 | ₩63,157 | ₩58,206 | ₩61,605 | +3.75% | 554만 |
|---|
| 2025.12.09 | ₩56,735 | ₩61,552 | ₩56,106 | ₩60,093 | +5.92% | 403.6만 |
|---|
| 2025.12.08 | ₩58,058 | ₩58,097 | ₩55,718 | ₩57,444 | -1.06% | 273.3만 |
|---|
| 2025.12.05 | ₩56,025 | ₩57,176 | ₩54,794 | ₩56,775 | +1.34% | 354.2만 |
|---|
| 2025.12.04 | ₩52,306 | ₩57,524 | ₩52,025 | ₩57,283 | +9.52% | 500.2만 |
|---|
| 2025.12.03 | ₩49,991 | ₩53,925 | ₩49,421 | ₩53,550 | +7.12% | 491.7만 |
|---|
| 2025.12.02 | ₩59,652 | ₩60,816 | ₩49,509 | ₩50,419 | -15.48% | 1439만 |
|---|
| 2025.12.01 | ₩55,925 | ₩59,183 | ₩55,303 | ₩58,300 | +4.25% | 463.6만 |
|---|
| 2025.11.28 | ₩58,233 | ₩60,842 | ₩57,430 | ₩60,214 | +3.40% | 318.6만 |
|---|
| 2025.11.26 | ₩53,543 | ₩57,069 | ₩52,881 | ₩56,694 | +5.89% | 395만 |
|---|
| 2025.11.25 | ₩50,138 | ₩53,737 | ₩49,215 | ₩53,470 | +6.65% | 511.3만 |
|---|
| 2025.11.24 | ₩46,706 | ₩52,760 | ₩46,619 | ₩52,533 | +12.48% | 594.4만 |
|---|
| 2025.11.21 | ₩44,170 | ₩46,926 | ₩42,377 | ₩45,950 | +4.03% | 726.2만 |
|---|
| 2025.11.20 | ₩53,757 | ₩54,942 | ₩44,665 | ₩45,174 | -15.97% | 1031.6만 |
|---|
| 2025.11.19 | ₩52,319 | ₩53,508 | ₩49,081 | ₩50,232 | -3.99% | 557.7만 |
|---|
| 2025.11.18 | ₩49,108 | ₩53,349 | ₩48,733 | ₩51,744 | +5.37% | 688.6만 |
|---|
| 2025.11.17 | ₩48,010 | ₩52,279 | ₩47,502 | ₩50,446 | +5.07% | 712.1만 |
|---|
| 2025.11.14 | ₩45,093 | ₩53,389 | ₩44,692 | ₩49,429 | +9.61% | 1056.8만 |
|---|
| 2025.11.13 | ₩52,413 | ₩55,383 | ₩47,796 | ₩48,198 | -8.04% | 1228.8만 |
|---|
| 2025.11.12 | ₩60,107 | ₩61,217 | ₩53,336 | ₩55,838 | -7.10% | 695.6만 |
|---|
| 2025.11.11 | ₩61,210 | ₩62,114 | ₩56,467 | ₩58,755 | -4.01% | 717만 |
|---|
| 2025.11.10 | ₩62,823 | ₩65,202 | ₩59,872 | ₩63,117 | +0.47% | 949.2만 |
|---|
| 2025.11.07 | ₩55,236 | ₩60,466 | ₩53,711 | ₩59,665 | +8.02% | 730.5만 |
|---|
| 2025.11.06 | ₩62,100 | ₩62,194 | ₩56,708 | ₩58,033 | -6.55% | 738.5만 |
|---|
| 2025.11.05 | ₩66,958 | ₩68,726 | ₩62,702 | ₩62,890 | -6.08% | 830.5만 |
|---|
| 2025.11.04 | ₩67,426 | ₩72,022 | ₩60,252 | ₩64,375 | -4.52% | 1312.5만 |
|---|
| 2025.11.03 | ₩72,256 | ₩74,330 | ₩67,768 | ₩73,594 | +1.85% | 1390.3만 |
|---|
| 2025.10.31 | ₩67,680 | ₩70,610 | ₩64,710 | ₩67,787 | +0.16% | 596.7만 |
|---|
| 2025.10.30 | ₩65,131 | ₩68,363 | ₩63,639 | ₩64,991 | -0.22% | 615.3만 |
|---|
| 2025.10.29 | ₩68,282 | ₩71,734 | ₩65,459 | ₩69,473 | +1.74% | 650.8만 |
|---|
| 2025.10.28 | ₩67,821 | ₩73,380 | ₩66,195 | ₩67,212 | -0.90% | 710.1만 |
|---|
| 2025.10.27 | ₩65,098 | ₩67,573 | ₩63,907 | ₩66,636 | +2.36% | 548만 |
|---|
| 2025.10.24 | ₩57,845 | ₩64,228 | ₩55,932 | ₩63,773 | +10.25% | 982.2만 |
|---|
| 2025.10.23 | ₩52,239 | ₩55,905 | ₩51,100 | ₩54,380 | +4.10% | 652.3만 |
|---|
| 2025.10.22 | ₩61,552 | ₩62,234 | ₩48,438 | ₩51,971 | -15.57% | 1857.3만 |
|---|
| 2025.10.21 | ₩65,379 | ₩65,459 | ₩61,043 | ₩62,783 | -3.97% | 727.1만 |
|---|
| 2025.10.20 | ₩69,486 | ₩70,008 | ₩64,964 | ₩66,797 | -3.87% | 715.4만 |
|---|
| 2025.10.17 | ₩62,053 | ₩65,247 | ₩60,631 | ₩64,843 | +4.50% | 743.6만 |
|---|
| 2025.10.16 | ₩72,511 | ₩72,860 | ₩65,131 | ₩65,272 | -9.98% | 806.2만 |
|---|
| 2025.10.15 | ₩71,019 | ₩76,659 | ₩69,555 | ₩72,136 | +1.57% | 1360만 |
|---|
| 2025.10.14 | ₩62,154 | ₩70,115 | ₩58,086 | ₩66,830 | +7.52% | 1172.7만 |
|---|
| 2025.10.13 | ₩61,338 | ₩65,740 | ₩58,754 | ₩65,713 | +7.13% | 694.5만 |
|---|
| 2025.10.10 | ₩65,740 | ₩68,642 | ₩57,370 | ₩58,300 | -11.32% | 1111.3만 |
|---|