Huntsman (HUN)

HUN
🏛️ 미국 →
8.87
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 25.33 25.48 25.11 25.13 1.6M
2023-12-28 25.56 25.59 25.39 25.42 1.2M
2023-12-27 25.78 25.79 25.50 25.58 1.2M
2023-12-26 25.71 25.97 25.66 25.72 1.1M
2023-12-22 25.65 25.90 25.55 25.61 1.1M
2023-12-21 25.61 25.62 25.27 25.50 1.5M
2023-12-20 25.26 25.82 25.18 25.23 2.1M
2023-12-19 25.43 25.65 25.34 25.43 1.2M
2023-12-18 25.46 25.54 25.15 25.20 1.5M
2023-12-15 25.79 25.87 25.20 25.23 3.9M
2023-12-14 25.48 26.41 25.48 25.91 1.9M
2023-12-13 24.23 25.31 24.07 25.27 1.9M
2023-12-12 24.87 24.89 24.29 24.31 1.1M
2023-12-11 24.67 25.06 24.53 24.81 1.3M
2023-12-08 25.23 25.30 24.93 24.97 1.1M
2023-12-07 24.99 25.18 24.79 25.15 1.7M
2023-12-06 25.07 25.27 24.82 24.87 1.0M
2023-12-05 25.01 25.11 24.74 24.92 1.3M
2023-12-04 25.00 25.31 24.90 25.21 1.1M
2023-12-01 24.53 25.29 24.53 25.05 1.7M
2023-11-30 24.64 24.75 24.40 24.60 1.6M
2023-11-29 24.54 24.97 24.40 24.61 2.2M
2023-11-28 24.90 24.90 24.24 24.32 2.7M
2023-11-27 25.11 25.37 24.85 24.96 2.4M
2023-11-24 24.92 25.42 24.92 25.30 0.8M
2023-11-22 24.89 25.05 24.61 24.94 1.7M
2023-11-21 24.79 25.09 24.59 24.79 1.2M
2023-11-20 24.83 25.00 24.56 24.90 1.4M
2023-11-17 25.32 25.32 24.69 24.95 2.0M
2023-11-16 25.11 25.35 24.90 25.12 2.5M
2023-11-15 25.40 25.84 25.12 25.20 2.6M
2023-11-14 24.47 25.41 24.47 25.38 2.3M
2023-11-13 24.44 24.44 23.97 23.98 1.6M
2023-11-10 24.16 24.78 24.09 24.55 2.4M
2023-11-09 24.25 24.60 24.14 24.15 3.0M
2023-11-08 23.78 24.23 23.53 24.06 2.6M
2023-11-07 23.63 23.78 23.44 23.74 2.0M
2023-11-06 24.04 24.29 23.82 23.99 2.5M
2023-11-03 23.50 24.29 23.37 24.14 3.7M
2023-11-02 23.12 23.48 22.98 23.25 2.9M
2023-11-01 22.39 23.36 22.14 23.07 3.6M
2023-10-31 23.28 23.49 23.18 23.33 2.4M
2023-10-30 23.33 23.41 23.04 23.24 1.7M
2023-10-27 23.20 23.40 23.04 23.09 1.2M
2023-10-26 22.78 23.33 22.78 23.16 1.2M
2023-10-25 23.01 23.12 22.65 22.68 1.7M
2023-10-24 22.89 23.30 22.81 23.22 1.7M
2023-10-23 23.08 23.35 22.68 22.72 1.9M
2023-10-20 23.20 23.67 23.13 23.36 2.2M
2023-10-19 23.41 23.80 23.13 23.21 2.5M
2023-10-18 24.71 24.71 23.49 23.51 2.8M
2023-10-17 23.16 23.99 23.16 23.98 2.6M
2023-10-16 23.09 23.49 22.96 23.33 2.1M
2023-10-13 23.43 23.43 22.75 22.82 1.7M
2023-10-12 23.98 24.00 22.92 23.22 1.5M
2023-10-11 23.80 23.87 23.45 23.84 1.2M
2023-10-10 23.61 23.98 23.53 23.71 1.4M
2023-10-09 23.21 23.49 22.96 23.35 1.5M
2023-10-06 23.05 23.59 22.72 23.40 2.7M
2023-10-05 23.59 23.82 23.05 23.15 1.9M
2023-10-04 23.92 23.93 23.47 23.70 1.6M
2023-10-03 23.57 24.01 23.53 23.73 1.6M
2023-10-02 24.31 24.48 23.59 23.90 3.0M
2023-09-29 24.49 24.73 24.31 24.40 2.8M
2023-09-28 23.50 24.32 23.50 24.20 4.6M
2023-09-27 23.94 24.07 23.67 23.69 1.8M
2023-09-26 24.00 24.28 23.69 23.76 1.7M
2023-09-25 24.15 24.37 24.02 24.24 1.2M
2023-09-22 24.64 24.76 24.04 24.20 1.2M
2023-09-21 24.52 24.76 24.38 24.54 1.3M
2023-09-20 25.33 25.55 24.90 24.90 1.4M
2023-09-19 25.26 25.33 24.70 25.05 1.6M
2023-09-18 25.68 26.03 25.24 25.28 2.4M
2023-09-15 25.68 25.89 25.50 25.67 5.5M
2023-09-14 25.24 25.74 25.23 25.73 2.0M
2023-09-13 25.47 25.61 24.82 25.17 2.4M
2023-09-12 25.53 25.77 25.36 25.46 1.9M
2023-09-11 25.89 26.06 25.41 25.53 2.7M
2023-09-08 26.07 26.22 25.56 25.67 2.1M
2023-09-07 26.55 26.71 25.85 25.97 4.0M
2023-09-06 27.21 27.31 26.63 26.73 4.1M
2023-09-05 27.98 27.98 27.14 27.20 1.4M
2023-09-01 28.05 28.36 27.97 28.11 1.7M
2023-08-31 27.78 28.03 27.69 27.87 1.6M
2023-08-30 27.61 27.94 27.59 27.72 1.2M
2023-08-29 27.67 27.89 27.51 27.64 1.1M
2023-08-28 27.20 27.55 27.20 27.54 1.0M
2023-08-25 27.07 27.29 26.78 27.14 1.1M
2023-08-24 26.84 27.20 26.76 26.87 2.0M
2023-08-23 26.92 26.97 26.51 26.92 1.7M
2023-08-22 27.15 27.29 26.91 26.96 0.8M
2023-08-21 27.21 27.29 26.92 27.07 1.5M
2023-08-18 27.05 27.32 26.92 27.02 1.6M
2023-08-17 27.60 28.02 27.15 27.26 1.8M
2023-08-16 26.97 27.72 26.76 27.35 2.0M
2023-08-15 27.37 27.38 26.98 26.99 1.5M
2023-08-14 27.85 27.93 27.58 27.76 1.6M
2023-08-11 28.43 28.50 27.99 28.03 1.3M
2023-08-10 28.91 28.96 28.20 28.48 1.9M
2023-08-09 28.23 28.95 27.88 28.71 2.2M
2023-08-08 27.91 28.28 27.69 28.18 1.7M
2023-08-07 28.75 28.87 28.38 28.45 1.2M
2023-08-04 28.79 29.36 28.64 28.65 1.9M
2023-08-03 27.90 29.14 27.66 28.64 2.0M
2023-08-02 28.42 29.32 28.02 28.16 2.5M
2023-08-01 28.25 29.85 28.09 28.81 4.7M
2023-07-31 29.74 29.90 29.53 29.77 1.6M
2023-07-28 29.47 29.81 29.47 29.74 1.5M
2023-07-27 29.41 29.57 29.12 29.14 1.6M
2023-07-26 29.14 29.44 29.03 29.35 1.0M
2023-07-25 28.49 29.59 28.29 29.29 2.4M
2023-07-24 28.51 28.81 28.21 28.41 1.5M
2023-07-21 28.17 28.52 27.75 28.46 1.3M
2023-07-20 28.31 28.31 27.86 28.04 0.7M
2023-07-19 28.02 28.24 27.88 28.16 0.9M
2023-07-18 27.55 28.05 27.55 27.97 1.1M
2023-07-17 27.91 27.91 27.22 27.54 1.5M
2023-07-14 28.34 28.35 27.55 27.96 1.6M
2023-07-13 28.74 28.80 28.23 28.41 1.8M
2023-07-12 28.23 28.77 28.23 28.66 2.6M
2023-07-11 27.39 27.87 27.39 27.75 1.5M
2023-07-10 27.73 28.00 27.16 27.22 1.8M
2023-07-07 26.54 27.96 26.54 27.74 3.9M
2023-07-06 26.43 26.60 26.05 26.57 1.6M
2023-07-05 27.25 27.37 26.55 26.67 1.9M
2023-07-03 27.04 27.72 27.01 27.58 1.1M
2023-06-30 27.31 27.37 26.98 27.02 2.1M
2023-06-29 26.35 27.25 26.28 27.10 2.8M
2023-06-28 25.94 26.50 25.77 26.45 2.3M
2023-06-27 25.59 26.16 25.52 26.01 1.5M
2023-06-26 25.53 25.89 25.27 25.73 1.8M
2023-06-23 24.72 25.43 24.66 25.40 4.1M
2023-06-22 24.65 25.06 24.51 25.04 1.4M
2023-06-21 24.81 25.32 24.65 25.04 2.2M
2023-06-20 25.08 25.45 24.98 25.11 2.6M
2023-06-16 25.63 25.73 25.21 25.44 2.9M
2023-06-15 25.11 25.71 24.94 25.52 1.9M
2023-06-14 25.64 25.76 25.00 25.27 1.3M
2023-06-13 25.38 26.02 25.25 25.76 2.0M
2023-06-12 25.12 25.61 24.95 25.07 2.7M
2023-06-09 25.77 25.88 24.96 25.09 2.9M
2023-06-08 26.53 26.57 25.45 25.72 2.4M
2023-06-07 26.46 26.62 26.14 26.51 1.8M
2023-06-06 25.61 26.51 25.61 26.48 2.6M
2023-06-05 25.59 25.65 25.00 25.44 2.1M
2023-06-02 24.54 25.77 24.47 25.63 2.5M
2023-06-01 23.78 24.19 23.53 24.02 2.1M
2023-05-31 24.45 24.55 23.63 23.75 3.1M
2023-05-30 25.06 25.14 24.65 24.69 1.8M
2023-05-26 25.48 25.48 24.97 25.11 1.6M
2023-05-25 25.38 25.55 24.89 25.28 1.5M
2023-05-24 25.74 25.83 25.38 25.48 1.3M
2023-05-23 25.60 26.15 25.59 25.86 1.8M
2023-05-22 25.58 25.74 25.46 25.59 1.2M
2023-05-19 25.97 26.00 25.39 25.41 1.4M
2023-05-18 25.28 25.91 25.11 25.80 1.5M
2023-05-17 24.92 25.45 24.78 25.42 1.6M
2023-05-16 25.13 25.24 24.77 24.79 1.0M
2023-05-15 25.23 25.40 25.05 25.30 1.1M
2023-05-12 25.17 25.25 25.00 25.06 0.8M
2023-05-11 25.00 25.35 24.79 25.03 1.8M
2023-05-10 25.65 25.80 25.15 25.30 1.6M
2023-05-09 25.75 25.86 25.35 25.46 2.4M
2023-05-08 26.77 26.85 26.04 26.06 2.0M
2023-05-05 26.83 26.86 25.92 26.64 2.6M
2023-05-04 26.19 26.73 25.66 26.46 2.4M
2023-05-03 26.43 26.80 26.22 26.24 1.3M
2023-05-02 26.43 26.47 25.72 26.29 1.3M
2023-05-01 26.81 26.96 26.47 26.73 1.6M
2023-04-28 25.94 26.88 25.94 26.79 1.6M
2023-04-27 25.82 26.04 25.64 25.93 1.3M
2023-04-26 25.91 26.10 25.63 25.69 1.2M
2023-04-25 26.46 26.75 25.85 25.96 1.2M
2023-04-24 26.92 27.11 26.76 26.86 2.3M
2023-04-21 27.09 27.10 26.40 26.80 2.4M
2023-04-20 27.47 27.81 27.06 27.29 1.5M
2023-04-19 27.35 27.83 27.20 27.78 1.7M
2023-04-18 27.65 27.73 27.26 27.55 1.2M
2023-04-17 27.00 27.45 26.81 27.41 1.4M
2023-04-14 27.44 27.64 26.65 26.95 2.6M
2023-04-13 26.83 27.78 26.71 27.54 3.5M
2023-04-12 27.29 27.33 26.70 26.82 1.3M
2023-04-11 26.87 27.19 26.87 26.96 1.3M
2023-04-10 26.29 26.89 26.18 26.79 1.8M
2023-04-06 26.43 26.45 26.04 26.18 2.3M
2023-04-05 26.33 26.56 26.15 26.56 2.9M
2023-04-04 27.17 27.18 26.40 26.60 2.6M
2023-04-03 27.59 27.70 26.90 27.27 2.9M
2023-03-31 26.56 27.39 26.54 27.36 3.1M
2023-03-30 27.15 27.23 26.47 26.48 2.1M
2023-03-29 27.31 27.36 26.70 26.87 3.2M
2023-03-28 26.85 27.27 26.62 26.87 2.2M
2023-03-27 27.27 27.27 26.71 26.91 2.4M
2023-03-24 26.36 26.99 26.17 26.91 2.5M
2023-03-23 27.62 27.78 26.48 26.67 3.0M
2023-03-22 28.32 28.44 27.36 27.40 1.4M
2023-03-21 28.39 28.58 28.00 28.24 2.1M
2023-03-20 27.97 28.21 27.62 27.93 2.7M
2023-03-17 27.70 27.87 27.18 27.69 15.5M
2023-03-16 26.94 27.97 26.75 27.89 4.2M
2023-03-15 26.94 27.42 26.61 27.28 3.0M
2023-03-14 27.60 28.19 27.41 27.79 2.6M
2023-03-13 26.48 27.53 26.37 27.14 3.1M
2023-03-10 27.77 27.77 26.91 27.29 2.4M
2023-03-09 28.74 28.95 27.73 27.76 1.7M
2023-03-08 28.41 28.90 28.23 28.77 1.8M
2023-03-07 29.04 29.27 28.24 28.37 1.6M
2023-03-06 30.33 30.40 28.84 29.10 2.7M
2023-03-03 30.42 30.52 30.00 30.41 1.3M
2023-03-02 29.94 30.30 29.74 30.18 1.7M
2023-03-01 29.38 30.23 29.31 30.13 2.5M
2023-02-28 29.52 29.80 29.33 29.34 2.8M
2023-02-27 29.50 29.82 29.43 29.52 2.1M
2023-02-24 28.39 29.41 28.29 29.39 5.3M
2023-02-23 28.94 29.31 28.85 28.95 2.7M
2023-02-22 28.78 29.37 28.50 28.94 2.7M
2023-02-21 29.85 29.94 28.26 28.84 5.8M
2023-02-17 30.79 30.92 30.50 30.66 3.0M
2023-02-16 30.39 31.20 30.17 30.85 1.6M
2023-02-15 30.55 31.02 30.49 30.77 2.0M
2023-02-14 31.17 31.29 30.81 30.90 1.9M
2023-02-13 31.16 31.56 30.88 31.31 1.8M
2023-02-10 31.41 31.50 30.96 31.09 2.1M
2023-02-09 32.18 32.47 31.49 31.60 1.2M
2023-02-08 32.60 32.77 31.81 31.91 1.7M
2023-02-07 32.45 32.86 32.25 32.75 1.1M
2023-02-06 32.75 32.84 31.98 32.51 1.5M
2023-02-03 32.87 33.16 32.76 33.10 1.1M
2023-02-02 32.63 33.46 32.44 33.25 2.2M
2023-02-01 31.52 32.87 31.43 32.65 1.7M
2023-01-31 31.04 31.72 31.00 31.69 1.5M
2023-01-30 31.09 31.45 30.88 30.94 1.4M
2023-01-27 31.58 31.93 31.38 31.42 1.2M
2023-01-26 31.57 31.92 31.22 31.73 1.8M
2023-01-25 31.52 31.93 31.38 31.84 1.1M
2023-01-24 31.70 32.03 31.41 31.84 1.5M
2023-01-23 31.45 32.13 31.40 32.04 1.7M
2023-01-20 30.63 31.56 30.25 31.53 1.9M
2023-01-19 30.33 30.71 29.84 30.54 1.5M
2023-01-18 30.91 31.18 30.50 30.56 1.9M
2023-01-17 31.04 31.11 30.34 30.66 2.0M
2023-01-13 30.99 31.20 30.91 31.12 1.2M
2023-01-12 31.10 31.52 30.93 31.36 1.3M
2023-01-11 31.25 31.44 30.89 31.06 1.7M
2023-01-10 30.59 30.98 30.23 30.96 1.4M
2023-01-09 31.10 31.40 30.66 30.68 1.9M
2023-01-06 30.01 31.04 30.01 30.99 2.0M
2023-01-05 28.93 29.84 28.70 29.78 2.6M
2023-01-04 27.97 29.27 27.94 29.19 2.7M
2023-01-03 27.53 27.90 27.33 27.79 1.4M