시장 데이터를 불러오는 중
전체 종목
HCI Group, Inc. Common Stock 과거 주가
HCI Group, Inc. Common Stock · HCI · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HCI Group, Inc. Common Stock · HCI · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩257,401 | ₩262,497 | ₩255,135 | ₩257,052 | -0.14% | 15.6만 |
| 2026.10.08 | ₩251,353 | ₩259,654 | ₩248,551 | ₩257,938 | +2.62% | 17.6만 |
| 2026.10.07 | ₩245,346 | ₩252,399 | ₩245,091 | ₩250,401 | +2.06% | 14.9만 |
| 2026.10.06 | ₩249,637 | ₩251,729 | ₩245,989 | ₩247,317 | -0.93% | 16.4만 |
| 2026.10.05 | ₩247,183 | ₩251,702 | ₩247,116 | ₩249,302 | +0.86% | 13.9만 |
| 2026.10.02 | ₩244,085 | ₩247,089 | ₩242,114 | ₩247,076 | +1.23% | 12.7만 |
| 2026.10.01 | ₩232,311 | ₩244,675 | ₩232,311 | ₩243,240 | +4.70% | 25.3만 |
| 2026.09.30 | ₩238,292 | ₩238,292 | ₩232,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩233,089 |
| -2.18% |
| 21만 |
| 2026.09.29 | ₩236,683 | ₩236,911 | ₩232,553 | ₩236,670 | -0.01% | 11.1만 |
|---|
| 2026.09.28 | ₩234,309 | ₩237,353 | ₩232,499 | ₩235,060 | +0.32% | 16.4만 |
|---|
| 2026.09.25 | ₩238,346 | ₩238,346 | ₩232,808 | ₩234,591 | -1.58% | 23.8만 |
|---|
| 2026.09.24 | ₩236,965 | ₩238,963 | ₩236,468 | ₩237,206 | +0.10% | 9.6만 |
|---|
| 2026.09.23 | ₩242,074 | ₩242,074 | ₩233,827 | ₩236,173 | -2.44% | 17.1만 |
|---|
| 2026.09.22 | ₩247,263 | ₩247,666 | ₩241,484 | ₩241,671 | -2.26% | 14만 |
|---|
| 2026.09.21 | ₩251,031 | ₩251,970 | ₩246,043 | ₩246,995 | -1.61% | 13.8만 |
|---|
| 2026.09.18 | ₩251,286 | ₩252,064 | ₩247,947 | ₩251,662 | +0.15% | 35.6만 |
|---|
| 2026.09.17 | ₩252,976 | ₩253,861 | ₩248,202 | ₩251,823 | -0.46% | 21.8만 |
|---|
| 2026.09.16 | ₩249,583 | ₩252,949 | ₩247,478 | ₩252,185 | +1.04% | 17.3만 |
|---|
| 2026.09.15 | ₩249,181 | ₩251,018 | ₩246,794 | ₩249,717 | +0.22% | 29.2만 |
|---|
| 2026.09.14 | ₩251,849 | ₩253,472 | ₩249,369 | ₩250,120 | -0.69% | 16.2만 |
|---|
| 2026.09.11 | ₩253,177 | ₩253,177 | ₩245,171 | ₩249,060 | -1.63% | 15.1만 |
|---|
| 2026.09.10 | ₩254,934 | ₩255,510 | ₩249,074 | ₩250,213 | -1.85% | 8.5만 |
|---|
| 2026.09.09 | ₩248,336 | ₩250,187 | ₩246,177 | ₩249,020 | +0.28% | 11.7만 |
|---|
| 2026.09.08 | ₩248,363 | ₩253,231 | ₩246,794 | ₩249,543 | +0.48% | 14.7만 |
|---|
| 2026.09.04 | ₩251,863 | ₩254,478 | ₩249,530 | ₩251,621 | -0.10% | 14.4만 |
|---|
| 2026.09.03 | ₩253,687 | ₩259,185 | ₩253,687 | ₩254,679 | +0.39% | 18.7만 |
|---|
| 2026.09.02 | ₩253,955 | ₩256,489 | ₩250,629 | ₩251,259 | -1.06% | 12.1만 |
|---|
| 2026.09.01 | ₩249,677 | ₩253,888 | ₩249,677 | ₩251,917 | +0.90% | 13.8만 |
|---|
| 2026.08.31 | ₩250,240 | ₩250,495 | ₩247,666 | ₩249,060 | -0.47% | 7.4만 |
|---|
| 2026.08.28 | ₩251,742 | ₩255,229 | ₩249,677 | ₩249,811 | -0.77% | 8.5만 |
|---|
| 2026.08.27 | ₩247,987 | ₩251,554 | ₩246,150 | ₩250,602 | +1.05% | 10만 |
|---|
| 2026.08.26 | ₩248,631 | ₩253,566 | ₩248,631 | ₩250,871 | +0.90% | 13.9만 |
|---|
| 2026.08.25 | ₩249,355 | ₩251,501 | ₩245,426 | ₩249,007 | -0.14% | 16.6만 |
|---|
| 2026.08.24 | ₩246,271 | ₩251,769 | ₩246,271 | ₩248,497 | +0.90% | 15.5만 |
|---|
| 2026.08.21 | ₩245,091 | ₩247,679 | ₩243,388 | ₩244,756 | -0.14% | 19.1만 |
|---|
| 2026.08.20 | ₩243,133 | ₩247,196 | ₩240,585 | ₩244,099 | +0.40% | 8.5만 |
|---|
| 2026.08.19 | ₩248,645 | ₩251,903 | ₩245,292 | ₩245,466 | -1.28% | 19.2만 |
|---|
| 2026.08.18 | ₩247,411 | ₩250,361 | ₩246,123 | ₩248,122 | +0.29% | 18만 |
|---|
| 2026.08.17 | ₩246,740 | ₩247,840 | ₩243,790 | ₩244,930 | -0.73% | 8.6만 |
|---|
| 2026.08.14 | ₩250,213 | ₩252,091 | ₩246,633 | ₩247,210 | -1.20% | 12.5만 |
|---|
| 2026.08.13 | ₩249,395 | ₩251,836 | ₩247,223 | ₩249,878 | +0.19% | 13.2만 |
|---|
| 2026.08.12 | ₩247,236 | ₩251,501 | ₩244,850 | ₩246,204 | -0.42% | 14.7만 |
|---|
| 2026.08.11 | ₩247,880 | ₩250,294 | ₩244,327 | ₩247,236 | -0.26% | 29.5만 |
|---|
| 2026.08.10 | ₩250,160 | ₩251,541 | ₩245,668 | ₩247,880 | -0.91% | 14.6만 |
|---|
| 2026.08.07 | ₩253,432 | ₩266,828 | ₩248,081 | ₩253,030 | -0.16% | 27.7만 |
|---|
| 2026.08.06 | ₩241,658 | ₩242,691 | ₩237,193 | ₩242,570 | +0.38% | 13.2만 |
|---|
| 2026.08.05 | ₩241,993 | ₩242,811 | ₩238,131 | ₩239,325 | -1.10% | 8.6만 |
|---|
| 2026.08.04 | ₩238,386 | ₩242,168 | ₩235,422 | ₩239,727 | +0.56% | 14.7만 |
|---|
| 2026.08.03 | ₩235,101 | ₩240,974 | ₩235,101 | ₩240,411 | +2.26% | 28.2만 |
|---|
| 2026.07.31 | ₩241,604 | ₩243,643 | ₩234,256 | ₩234,685 | -2.86% | 22.5만 |
|---|
| 2026.07.30 | ₩245,735 | ₩245,735 | ₩239,955 | ₩244,085 | -0.67% | 11.8만 |
|---|
| 2026.07.29 | ₩238,078 | ₩246,083 | ₩238,078 | ₩245,936 | +3.30% | 16.8만 |
|---|
| 2026.07.28 | ₩238,399 | ₩242,315 | ₩235,717 | ₩240,397 | +0.84% | 17.3만 |
|---|
| 2026.07.27 | ₩240,049 | ₩242,744 | ₩235,744 | ₩235,932 | -1.71% | 19.1만 |
|---|
| 2026.07.24 | ₩237,353 | ₩241,658 | ₩236,012 | ₩239,807 | +1.03% | 12.3만 |
|---|
| 2026.07.23 | ₩233,693 | ₩235,986 | ₩231,185 | ₩234,604 | +0.39% | 16만 |
|---|
| 2026.07.22 | ₩239,258 | ₩239,258 | ₩233,585 | ₩235,489 | -1.57% | 16.4만 |
|---|
| 2026.07.21 | ₩240,746 | ₩242,999 | ₩238,185 | ₩239,982 | -0.32% | 10.8만 |
|---|
| 2026.07.20 | ₩238,547 | ₩243,334 | ₩238,547 | ₩241,028 | +1.04% | 12.8만 |
|---|
| 2026.07.17 | ₩239,030 | ₩247,706 | ₩237,662 | ₩238,654 | -0.16% | 14.2만 |
|---|
| 2026.07.16 | ₩234,269 | ₩242,329 | ₩234,269 | ₩239,124 | +2.07% | 14.4만 |
|---|
| 2026.07.15 | ₩239,767 | ₩239,767 | ₩230,152 | ₩233,599 | -2.57% | 19.9만 |
|---|
| 2026.07.14 | ₩245,024 | ₩247,236 | ₩241,215 | ₩241,296 | -1.52% | 17.6만 |
|---|
| 2026.07.13 | ₩246,982 | ₩249,650 | ₩241,484 | ₩245,332 | -0.67% | 17.5만 |
|---|
| 2026.07.10 | ₩241,940 | ₩245,104 | ₩241,940 | ₩244,863 | +1.21% | 9.9만 |
|---|
| 2026.07.09 | ₩243,723 | ₩245,279 | ₩238,440 | ₩242,422 | -0.53% | 19만 |
|---|
| 2026.07.08 | ₩240,934 | ₩243,991 | ₩239,070 | ₩240,411 | -0.22% | 21.7만 |
|---|
| 2026.07.07 | ₩245,842 | ₩248,872 | ₩241,162 | ₩241,926 | -1.59% | 12.1만 |
|---|
| 2026.07.06 | ₩244,058 | ₩244,729 | ₩242,315 | ₩243,683 | -0.15% | 17.7만 |
|---|
| 2026.07.02 | ₩241,953 | ₩248,859 | ₩241,148 | ₩244,917 | +1.22% | 18.3만 |
|---|
| 2026.07.01 | ₩235,798 | ₩242,624 | ₩235,342 | ₩239,553 | +1.59% | 16.8만 |
|---|
| 2026.06.30 | ₩238,426 | ₩240,733 | ₩234,926 | ₩235,007 | -1.43% | 16.8만 |
|---|
| 2026.06.29 | ₩241,873 | ₩243,281 | ₩236,012 | ₩239,244 | -1.09% | 20.7만 |
|---|
| 2026.06.26 | ₩234,242 | ₩242,342 | ₩234,242 | ₩241,993 | +3.31% | 66만 |
|---|
| 2026.06.25 | ₩233,693 | ₩235,583 | ₩230,112 | ₩232,218 | -0.63% | 15.3만 |
|---|
| 2026.06.24 | ₩232,942 | ₩238,694 | ₩231,507 | ₩234,631 | +0.73% | 18.1만 |
|---|
| 2026.06.23 | ₩226,773 | ₩232,942 | ₩225,969 | ₩231,641 | +2.15% | 18.6만 |
|---|
| 2026.06.22 | ₩220,806 | ₩228,288 | ₩220,806 | ₩224,507 | +1.68% | 15.2만 |
|---|
| 2026.06.18 | ₩221,637 | ₩223,032 | ₩217,708 | ₩219,425 | -1.00% | 28만 |
|---|
| 2026.06.17 | ₩218,767 | ₩224,735 | ₩218,767 | ₩220,645 | +0.86% | 16.1만 |
|---|
| 2026.06.16 | ₩221,208 | ₩221,838 | ₩216,367 | ₩220,243 | -0.44% | 14.7만 |
|---|
| 2026.06.15 | ₩214,074 | ₩219,478 | ₩211,003 | ₩218,808 | +2.21% | 19.3만 |
|---|
| 2026.06.12 | ₩217,547 | ₩219,384 | ₩213,846 | ₩215,160 | -1.10% | 16.9만 |
|---|
| 2026.06.11 | ₩216,743 | ₩221,543 | ₩215,697 | ₩217,400 | +0.30% | 15.6만 |
|---|
| 2026.06.10 | ₩213,283 | ₩218,633 | ₩210,963 | ₩216,206 | +1.37% | 11.3만 |
|---|
| 2026.06.09 | ₩207,222 | ₩211,794 | ₩207,222 | ₩211,365 | +2.00% | 12.1만 |
|---|
| 2026.06.08 | ₩210,708 | ₩211,607 | ₩206,068 | ₩206,337 | -2.07% | 16만 |
|---|
| 2026.06.05 | ₩204,312 | ₩212,465 | ₩203,829 | ₩210,507 | +3.03% | 16.4만 |
|---|
| 2026.06.04 | ₩203,789 | ₩207,758 | ₩200,396 | ₩201,455 | -1.14% | 27만 |
|---|
| 2026.06.03 | ₩202,957 | ₩203,816 | ₩197,205 | ₩200,906 | -1.01% | 19만 |
|---|
| 2026.06.02 | ₩202,180 | ₩206,484 | ₩201,214 | ₩204,044 | +0.92% | 13.2만 |
|---|
| 2026.06.01 | ₩206,122 | ₩208,643 | ₩199,270 | ₩202,743 | -1.64% | 15만 |
|---|
| 2026.05.29 | ₩206,645 | ₩209,622 | ₩205,572 | ₩206,605 | -0.02% | 18.3만 |
|---|
| 2026.05.28 | ₩207,624 | ₩209,837 | ₩206,538 | ₩207,235 | -0.19% | 11.7만 |
|---|
| 2026.05.27 | ₩211,473 | ₩214,436 | ₩207,061 | ₩208,791 | -1.27% | 12.7만 |
|---|
| 2026.05.26 | ₩211,580 | ₩214,557 | ₩207,651 | ₩211,124 | -0.22% | 21.7만 |
|---|
| 2026.05.22 | ₩212,304 | ₩214,557 | ₩209,005 | ₩211,593 | -0.33% | 16만 |
|---|
| 2026.05.21 | ₩210,172 | ₩213,591 | ₩208,388 | ₩212,505 | +1.11% | 18.9만 |
|---|
| 2026.05.20 | ₩209,622 | ₩212,156 | ₩205,519 | ₩212,143 | +1.20% | 12.8만 |
|---|
| 2026.05.19 | ₩213,028 | ₩214,557 | ₩207,946 | ₩208,804 | -1.98% | 14.9만 |
|---|
| 2026.05.18 | ₩208,134 | ₩213,041 | ₩203,896 | ₩212,639 | +2.16% | 13.1만 |
|---|
| 2026.05.15 | ₩209,528 | ₩211,473 | ₩204,607 | ₩209,729 | +0.10% | 14.5만 |
|---|
| 2026.05.14 | ₩207,785 | ₩209,904 | ₩205,344 | ₩209,783 | +0.96% | 17.9만 |
|---|
| 2026.05.13 | ₩204,540 | ₩210,212 | ₩203,722 | ₩206,189 | +0.81% | 14.8만 |
|---|
| 2026.05.12 | ₩199,806 | ₩205,586 | ₩196,735 | ₩205,452 | +2.83% | 33만 |
|---|
| 2026.05.11 | ₩204,178 | ₩206,511 | ₩196,641 | ₩199,779 | -2.15% | 30.4만 |
|---|
| 2026.05.08 | ₩204,741 | ₩206,739 | ₩198,800 | ₩204,151 | -0.29% | 22.2만 |
|---|
| 2026.05.07 | ₩204,003 | ₩205,170 | ₩194,107 | ₩204,929 | +0.45% | 26.4만 |
|---|
| 2026.05.06 | ₩208,294 | ₩209,568 | ₩204,674 | ₩206,390 | -0.91% | 24.5만 |
|---|
| 2026.05.05 | ₩200,678 | ₩209,984 | ₩200,678 | ₩207,557 | +3.43% | 14.3만 |
|---|
| 2026.05.04 | ₩203,038 | ₩208,415 | ₩199,189 | ₩200,141 | -1.43% | 13.4만 |
|---|
| 2026.05.01 | ₩207,423 | ₩208,335 | ₩204,151 | ₩204,231 | -1.54% | 12.5만 |
|---|
| 2026.04.30 | ₩205,934 | ₩207,570 | ₩203,681 | ₩205,934 | 0.00% | 12.5만 |
|---|
| 2026.04.29 | ₩210,762 | ₩212,881 | ₩206,551 | ₩208,093 | -1.27% | 12.7만 |
|---|
| 2026.04.28 | ₩210,373 | ₩213,994 | ₩209,515 | ₩212,049 | +0.80% | 15.6만 |
|---|
| 2026.04.27 | ₩208,294 | ₩212,693 | ₩206,752 | ₩208,268 | -0.01% | 18.7만 |
|---|
| 2026.04.24 | ₩205,250 | ₩210,561 | ₩201,764 | ₩210,319 | +2.47% | 19만 |
|---|
| 2026.04.23 | ₩206,390 | ₩209,193 | ₩202,810 | ₩205,867 | -0.25% | 13.4만 |
|---|
| 2026.04.22 | ₩203,628 | ₩206,484 | ₩199,806 | ₩206,390 | +1.36% | 29.2만 |
|---|
| 2026.04.21 | ₩208,187 | ₩212,089 | ₩202,823 | ₩204,084 | -1.97% | 29.3만 |
|---|
| 2026.04.20 | ₩210,842 | ₩214,275 | ₩202,944 | ₩207,316 | -1.67% | 30.1만 |
|---|
| 2026.04.17 | ₩210,708 | ₩215,630 | ₩210,306 | ₩211,405 | +0.33% | 27.9만 |
|---|
| 2026.04.16 | ₩207,999 | ₩210,078 | ₩205,130 | ₩209,488 | +0.72% | 31.6만 |
|---|
| 2026.04.15 | ₩205,478 | ₩210,534 | ₩205,478 | ₩208,227 | +1.34% | 20.9만 |
|---|
| 2026.04.14 | ₩203,856 | ₩208,656 | ₩201,160 | ₩205,693 | +0.90% | 18.7만 |
|---|
| 2026.04.13 | ₩201,335 | ₩209,501 | ₩200,651 | ₩205,009 | +1.82% | 26.5만 |
|---|
| 2026.04.10 | ₩208,549 | ₩209,166 | ₩198,666 | ₩200,155 | -4.03% | 20.4만 |
|---|
| 2026.04.09 | ₩205,733 | ₩212,358 | ₩205,130 | ₩208,268 | +1.23% | 37.4만 |
|---|
| 2026.04.08 | ₩210,373 | ₩210,373 | ₩205,760 | ₩206,994 | -1.61% | 25.7만 |
|---|
| 2026.04.07 | ₩206,256 | ₩210,252 | ₩204,996 | ₩207,262 | +0.49% | 20.1만 |
|---|
| 2026.04.06 | ₩202,273 | ₩206,471 | ₩201,134 | ₩206,471 | +2.08% | 23.6만 |
|---|
| 2026.04.02 | ₩205,398 | ₩208,536 | ₩203,346 | ₩205,291 | -0.05% | 16.2만 |
|---|
| 2026.04.01 | ₩208,549 | ₩210,266 | ₩204,499 | ₩206,430 | -1.02% | 12.1만 |
|---|
| 2026.03.31 | ₩209,863 | ₩211,566 | ₩206,605 | ₩207,329 | -1.21% | 12.4만 |
|---|
| 2026.03.30 | ₩201,724 | ₩209,153 | ₩201,724 | ₩208,134 | +3.18% | 9.6만 |
|---|
| 2026.03.27 | ₩204,406 | ₩204,888 | ₩200,624 | ₩201,804 | -1.27% | 10.9만 |
|---|
| 2026.03.26 | ₩205,358 | ₩208,777 | ₩203,963 | ₩205,183 | -0.08% | 8.7만 |
|---|
| 2026.03.25 | ₩210,655 | ₩212,170 | ₩204,660 | ₩206,310 | -2.06% | 8.8만 |
|---|
| 2026.03.24 | ₩205,532 | ₩210,440 | ₩205,532 | ₩207,892 | +1.15% | 15만 |
|---|
| 2026.03.23 | ₩206,618 | ₩207,195 | ₩201,952 | ₩205,867 | -0.36% | 24.4만 |
|---|
| 2026.03.20 | ₩206,337 | ₩208,281 | ₩201,750 | ₩203,226 | -1.51% | 28.7만 |
|---|
| 2026.03.19 | ₩209,769 | ₩209,863 | ₩203,990 | ₩206,565 | -1.53% | 13만 |
|---|
| 2026.03.18 | ₩212,894 | ₩213,886 | ₩208,952 | ₩209,917 | -1.40% | 19만 |
|---|
| 2026.03.17 | ₩223,528 | ₩223,997 | ₩215,831 | ₩216,139 | -3.31% | 13.9만 |
|---|
| 2026.03.16 | ₩226,103 | ₩228,034 | ₩220,873 | ₩220,980 | -2.27% | 11만 |
|---|
| 2026.03.13 | ₩222,080 | ₩229,629 | ₩218,861 | ₩224,467 | +1.07% | 10.3만 |
|---|
| 2026.03.12 | ₩212,921 | ₩220,725 | ₩212,921 | ₩218,794 | +2.76% | 10.1만 |
|---|
| 2026.03.11 | ₩216,126 | ₩217,574 | ₩214,329 | ₩215,120 | -0.47% | 7.9만 |
|---|
| 2026.03.10 | ₩220,216 | ₩222,053 | ₩216,756 | ₩217,426 | -1.27% | 9.8만 |
|---|
| 2026.03.09 | ₩224,990 | ₩224,990 | ₩217,494 | ₩219,746 | -2.33% | 12.9만 |
|---|
| 2026.03.06 | ₩229,053 | ₩229,053 | ₩222,911 | ₩227,189 | -0.81% | 10.1만 |
|---|
| 2026.03.05 | ₩231,507 | ₩232,794 | ₩223,099 | ₩230,179 | -0.57% | 15.2만 |
|---|
| 2026.03.04 | ₩236,348 | ₩237,139 | ₩231,051 | ₩233,800 | -1.08% | 10.9만 |
|---|
| 2026.03.03 | ₩234,739 | ₩244,058 | ₩229,026 | ₩235,945 | +0.51% | 17.6만 |
|---|
| 2026.03.02 | ₩235,047 | ₩237,018 | ₩231,574 | ₩233,009 | -0.87% | 11.9만 |
|---|
| 2026.02.27 | ₩227,551 | ₩237,394 | ₩221,248 | ₩236,576 | +3.97% | 16.6만 |
|---|
| 2026.02.26 | ₩240,880 | ₩241,376 | ₩222,844 | ₩228,235 | -5.25% | 26.2만 |
|---|
| 2026.02.25 | ₩211,513 | ₩221,718 | ₩210,534 | ₩219,250 | +3.66% | 13만 |
|---|
| 2026.02.24 | ₩205,224 | ₩210,547 | ₩203,842 | ₩209,997 | +2.33% | 9.1만 |
|---|
| 2026.02.23 | ₩208,683 | ₩212,425 | ₩205,452 | ₩205,733 | -1.41% | 7.1만 |
|---|
| 2026.02.20 | ₩209,689 | ₩209,729 | ₩203,802 | ₩209,354 | -0.16% | 11.3만 |
|---|
| 2026.02.19 | ₩211,231 | ₩212,036 | ₩207,986 | ₩208,241 | -1.42% | 12.3만 |
|---|
| 2026.02.18 | ₩217,239 | ₩219,103 | ₩210,762 | ₩211,218 | -2.77% | 8.1만 |
|---|
| 2026.02.17 | ₩211,687 | ₩217,426 | ₩211,687 | ₩214,557 | +1.36% | 9.1만 |
|---|
| 2026.02.13 | ₩214,543 | ₩214,543 | ₩211,338 | ₩211,821 | -1.27% | 10.5만 |
|---|
| 2026.02.12 | ₩222,241 | ₩224,896 | ₩212,358 | ₩216,676 | -2.50% | 9.3만 |
|---|
| 2026.02.11 | ₩219,733 | ₩222,562 | ₩215,428 | ₩220,953 | +0.56% | 11.5만 |
|---|
| 2026.02.10 | ₩214,905 | ₩220,403 | ₩213,699 | ₩218,285 | +1.57% | 8.1만 |
|---|
| 2026.02.09 | ₩219,210 | ₩221,557 | ₩215,107 | ₩215,536 | -1.68% | 9.8만 |
|---|
| 2026.02.06 | ₩216,676 | ₩220,283 | ₩215,978 | ₩218,969 | +1.06% | 9.8만 |
|---|
| 2026.02.05 | ₩212,948 | ₩217,842 | ₩212,948 | ₩215,241 | +1.08% | 15.6만 |
|---|
| 2026.02.04 | ₩212,599 | ₩216,220 | ₩209,421 | ₩209,528 | -1.44% | 13.1만 |
|---|
| 2026.02.03 | ₩210,762 | ₩214,557 | ₩208,884 | ₩209,649 | -0.53% | 12.4만 |
|---|
| 2026.02.02 | ₩213,578 | ₩215,200 | ₩210,319 | ₩210,990 | -1.21% | 10.2만 |
|---|
| 2026.01.30 | ₩213,109 | ₩216,971 | ₩211,473 | ₩212,773 | -0.16% | 11.3만 |
|---|
| 2026.01.29 | ₩210,561 | ₩216,769 | ₩209,877 | ₩215,093 | +2.15% | 14.7만 |
|---|
| 2026.01.28 | ₩204,888 | ₩210,386 | ₩204,124 | ₩208,522 | +1.77% | 21.5만 |
|---|
| 2026.01.27 | ₩213,672 | ₩213,672 | ₩203,091 | ₩204,030 | -4.51% | 25.5만 |
|---|
| 2026.01.26 | ₩212,465 | ₩215,227 | ₩208,040 | ₩212,760 | +0.14% | 15.7만 |
|---|
| 2026.01.23 | ₩215,482 | ₩215,482 | ₩207,409 | ₩212,545 | -1.36% | 43.7만 |
|---|
| 2026.01.22 | ₩227,323 | ₩227,323 | ₩214,329 | ₩214,584 | -5.60% | 35.9만 |
|---|
| 2026.01.21 | ₩231,668 | ₩233,277 | ₩226,438 | ₩228,101 | -1.54% | 11.4만 |
|---|
| 2026.01.20 | ₩235,945 | ₩239,365 | ₩229,656 | ₩230,219 | -2.43% | 12.8만 |
|---|
| 2026.01.16 | ₩232,325 | ₩236,938 | ₩232,325 | ₩235,945 | +1.56% | 11.7만 |
|---|
| 2026.01.15 | ₩237,085 | ₩241,832 | ₩233,827 | ₩234,604 | -1.05% | 20만 |
|---|
| 2026.01.14 | ₩237,085 | ₩241,806 | ₩233,706 | ₩236,629 | -0.19% | 12.8만 |
|---|
| 2026.01.13 | ₩241,336 | ₩242,436 | ₩233,036 | ₩236,093 | -2.17% | 13.7만 |
|---|
| 2026.01.12 | ₩233,465 | ₩241,189 | ₩231,990 | ₩240,585 | +3.05% | 11.6만 |
|---|
| 2026.01.09 | ₩233,478 | ₩236,857 | ₩230,984 | ₩233,357 | -0.05% | 10.5만 |
|---|
| 2026.01.08 | ₩233,304 | ₩237,783 | ₩230,984 | ₩234,296 | +0.43% | 12.1만 |
|---|
| 2026.01.07 | ₩234,672 | ₩236,281 | ₩230,702 | ₩232,942 | -0.74% | 21.3만 |
|---|
| 2026.01.06 | ₩241,376 | ₩241,376 | ₩229,710 | ₩234,390 | -2.89% | 26만 |
|---|
| 2026.01.05 | ₩244,863 | ₩249,275 | ₩242,583 | ₩243,334 | -0.62% | 24.1만 |
|---|
| 2026.01.02 | ₩257,173 | ₩262,685 | ₩244,715 | ₩246,593 | -4.11% | 13.6만 |
|---|
| 2025.12.31 | ₩257,629 | ₩258,809 | ₩254,759 | ₩257,052 | -0.22% | 8.1만 |
|---|
| 2025.12.30 | ₩258,474 | ₩260,123 | ₩255,872 | ₩256,838 | -0.63% | 8.4만 |
|---|
| 2025.12.29 | ₩258,568 | ₩259,278 | ₩255,819 | ₩258,568 | 0.00% | 10.5만 |
|---|
| 2025.12.26 | ₩261,102 | ₩263,476 | ₩255,752 | ₩257,549 | -1.36% | 8.2만 |
|---|
| 2025.12.24 | ₩262,376 | ₩262,376 | ₩256,328 | ₩260,874 | -0.57% | 11.3만 |
|---|
| 2025.12.23 | ₩259,962 | ₩263,999 | ₩258,702 | ₩262,765 | +1.08% | 7.8만 |
|---|
| 2025.12.22 | ₩253,445 | ₩261,022 | ₩245,574 | ₩260,016 | +2.59% | 13만 |
|---|
| 2025.12.19 | ₩252,842 | ₩256,999 | ₩252,024 | ₩254,706 | +0.74% | 19.5만 |
|---|
| 2025.12.18 | ₩251,219 | ₩255,175 | ₩246,727 | ₩254,169 | +1.17% | 8만 |
|---|
| 2025.12.17 | ₩246,727 | ₩251,085 | ₩245,842 | ₩249,275 | +1.03% | 8.1만 |
|---|
| 2025.12.16 | ₩251,474 | ₩254,759 | ₩245,882 | ₩247,076 | -1.75% | 13.6만 |
|---|
| 2025.12.15 | ₩252,037 | ₩255,403 | ₩249,315 | ₩250,656 | -0.55% | 19.6만 |
|---|
| 2025.12.12 | ₩245,895 | ₩251,595 | ₩241,859 | ₩251,394 | +2.24% | 18.8만 |
|---|
| 2025.12.11 | ₩235,878 | ₩244,514 | ₩230,635 | ₩244,353 | +3.59% | 10.6만 |
|---|
| 2025.12.10 | ₩232,901 | ₩237,890 | ₩231,332 | ₩234,940 | +0.88% | 14.5만 |
|---|
| 2025.12.09 | ₩228,758 | ₩233,532 | ₩228,758 | ₩232,875 | +1.80% | 10.4만 |
|---|
| 2025.12.08 | ₩231,158 | ₩232,137 | ₩226,532 | ₩227,832 | -1.44% | 19.6만 |
|---|
| 2025.12.05 | ₩232,539 | ₩232,620 | ₩226,666 | ₩228,195 | -1.87% | 19.5만 |
|---|
| 2025.12.04 | ₩238,493 | ₩242,717 | ₩231,319 | ₩232,003 | -2.72% | 22.6만 |
|---|
| 2025.12.03 | ₩238,104 | ₩243,401 | ₩237,514 | ₩240,907 | +1.18% | 14.6만 |
|---|
| 2025.12.02 | ₩235,624 | ₩239,432 | ₩233,478 | ₩237,340 | +0.73% | 12.3만 |
|---|
| 2025.12.01 | ₩237,219 | ₩241,041 | ₩232,660 | ₩235,476 | -0.73% | 18.7만 |
|---|
| 2025.11.28 | ₩239,767 | ₩242,181 | ₩238,212 | ₩238,359 | -0.59% | 18.7만 |
|---|
| 2025.11.26 | ₩238,654 | ₩240,867 | ₩234,403 | ₩236,683 | -0.83% | 21.9만 |
|---|
| 2025.11.25 | ₩233,854 | ₩239,043 | ₩233,331 | ₩235,476 | +0.69% | 12만 |
|---|
| 2025.11.24 | ₩233,317 | ₩237,018 | ₩231,815 | ₩234,041 | +0.31% | 15.1만 |
|---|
| 2025.11.21 | ₩228,825 | ₩235,731 | ₩226,062 | ₩233,062 | +1.85% | 26.1만 |
|---|
| 2025.11.20 | ₩234,806 | ₩240,934 | ₩226,626 | ₩228,490 | -2.69% | 21만 |
|---|
| 2025.11.19 | ₩235,717 | ₩240,719 | ₩228,128 | ₩232,258 | -1.47% | 19.1만 |
|---|
| 2025.11.18 | ₩230,944 | ₩235,919 | ₩225,687 | ₩233,639 | +1.17% | 12만 |
|---|
| 2025.11.17 | ₩242,033 | ₩242,409 | ₩230,407 | ₩232,995 | -3.73% | 11.6만 |
|---|
| 2025.11.14 | ₩246,861 | ₩246,861 | ₩236,442 | ₩241,363 | -2.23% | 22.4만 |
|---|
| 2025.11.13 | ₩248,175 | ₩251,595 | ₩242,999 | ₩246,432 | -0.70% | 15.1만 |
|---|
| 2025.11.12 | ₩253,848 | ₩257,991 | ₩251,273 | ₩254,022 | +0.07% | 14.1만 |
|---|
| 2025.11.11 | ₩253,472 | ₩256,422 | ₩247,290 | ₩251,233 | -0.88% | 12.7만 |
|---|
| 2025.11.10 | ₩249,154 | ₩254,880 | ₩246,177 | ₩252,909 | +1.51% | 19.3만 |
|---|
| 2025.11.07 | ₩267,123 | ₩269,470 | ₩236,147 | ₩243,254 | -8.94% | 34.4만 |
|---|
| 2025.11.06 | ₩272,889 | ₩273,560 | ₩260,137 | ₩261,505 | -4.17% | 29.9만 |
|---|
| 2025.11.05 | ₩276,510 | ₩276,510 | ₩267,968 | ₩273,037 | -1.26% | 29.8만 |
|---|
| 2025.11.04 | ₩270,623 | ₩278,280 | ₩269,014 | ₩276,443 | +2.15% | 19만 |
|---|
| 2025.11.03 | ₩273,399 | ₩279,997 | ₩269,765 | ₩271,119 | -0.83% | 26.2만 |
|---|
| 2025.10.31 | ₩273,077 | ₩277,690 | ₩269,483 | ₩273,573 | +0.18% | 20만 |
|---|
| 2025.10.30 | ₩269,899 | ₩274,525 | ₩269,899 | ₩270,878 | +0.36% | 17.9만 |
|---|
| 2025.10.29 | ₩269,054 | ₩273,332 | ₩267,150 | ₩269,537 | +0.18% | 11.9만 |
|---|
| 2025.10.28 | ₩273,560 | ₩278,924 | ₩270,529 | ₩270,529 | -1.11% | 12.5만 |
|---|
| 2025.10.27 | ₩276,979 | ₩279,594 | ₩272,152 | ₩273,560 | -1.23% | 16만 |
|---|
| 2025.10.24 | ₩278,696 | ₩282,276 | ₩274,901 | ₩276,778 | -0.69% | 11.9만 |
|---|
| 2025.10.23 | ₩270,878 | ₩278,548 | ₩262,939 | ₩276,738 | +2.16% | 13.7만 |
|---|
| 2025.10.22 | ₩265,514 | ₩270,543 | ₩262,604 | ₩269,510 | +1.51% | 18.3만 |
|---|
| 2025.10.21 | ₩261,357 | ₩266,211 | ₩260,687 | ₩264,066 | +1.04% | 10.9만 |
|---|
| 2025.10.20 | ₩255,604 | ₩263,208 | ₩253,137 | ₩262,685 | +2.77% | 11.5만 |
|---|
| 2025.10.17 | ₩254,250 | ₩258,112 | ₩251,434 | ₩254,746 | +0.20% | 9.5만 |
|---|
| 2025.10.16 | ₩266,855 | ₩268,196 | ₩248,162 | ₩255,242 | -4.35% | 36.9만 |
|---|
| 2025.10.15 | ₩263,623 | ₩270,771 | ₩257,428 | ₩270,637 | +2.66% | 35.1만 |
|---|
| 2025.10.14 | ₩254,143 | ₩265,809 | ₩253,418 | ₩265,635 | +4.52% | 19.3만 |
|---|
| 2025.10.13 | ₩245,292 | ₩253,982 | ₩245,292 | ₩252,225 | +2.83% | 14.3만 |
|---|
| 2025.10.10 | ₩251,836 | ₩255,108 | ₩246,405 | ₩247,062 | -1.90% | 15.4만 |
|---|