시장 데이터를 불러오는 중
전체 종목
헌팅턴 잉걸스 과거 주가
Huntington Ingalls Industries, Inc. Common Stock · HII · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Huntington Ingalls Industries, Inc. Common Stock · HII · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩354,823 | ₩356,787 | ₩351,791 | ₩353,715 | -0.31% | 40.3만 |
| 2026.10.08 | ₩347,530 | ₩356,974 | ₩345,820 | ₩354,008 | +1.86% | 45만 |
| 2026.10.07 | ₩350,616 | ₩354,489 | ₩346,942 | ₩348,198 | -0.69% | 56.6만 |
| 2026.10.06 | ₩360,527 | ₩360,527 | ₩345,393 | ₩352,312 | -2.28% | 60.9만 |
| 2026.10.05 | ₩360,019 | ₩362,157 | ₩353,888 | ₩355,959 | -1.13% | 56.6만 |
| 2026.10.02 | ₩367,206 | ₩368,021 | ₩357,067 | ₩358,710 | -2.31% | 65.6만 |
| 2026.10.01 | ₩359,445 | ₩368,649 | ₩355,838 | ₩366,445 | +1.95% | 80.7만 |
| 2026.09.30 | ₩356,814 | ₩360,487 | ₩351,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩356,747 |
| -0.02% |
| 77만 |
| 2026.09.29 | ₩343,883 | ₩350,642 | ₩343,015 | ₩346,822 | +0.85% | 52만 |
|---|
| 2026.09.28 | ₩349,560 | ₩350,656 | ₩343,042 | ₩343,362 | -1.77% | 61.7만 |
|---|
| 2026.09.25 | ₩353,982 | ₩355,384 | ₩349,587 | ₩352,673 | -0.37% | 30.6만 |
|---|
| 2026.09.24 | ₩360,661 | ₩363,319 | ₩354,756 | ₩355,317 | -1.48% | 37.6만 |
|---|
| 2026.09.23 | ₩360,647 | ₩366,471 | ₩358,083 | ₩360,393 | -0.07% | 47.7만 |
|---|
| 2026.09.22 | ₩371,347 | ₩372,389 | ₩358,109 | ₩361,930 | -2.54% | 54.2만 |
|---|
| 2026.09.21 | ₩365,189 | ₩369,717 | ₩363,639 | ₩368,809 | +0.99% | 42.5만 |
|---|
| 2026.09.18 | ₩370,185 | ₩370,198 | ₩360,861 | ₩364,481 | -1.54% | 145.5만 |
|---|
| 2026.09.17 | ₩373,644 | ₩378,360 | ₩368,034 | ₩370,198 | -0.92% | 42.2만 |
|---|
| 2026.09.16 | ₩372,963 | ₩374,700 | ₩367,393 | ₩371,467 | -0.40% | 46.7만 |
|---|
| 2026.09.15 | ₩375,327 | ₩375,327 | ₩364,508 | ₩373,297 | -0.54% | 41.6만 |
|---|
| 2026.09.14 | ₩371,040 | ₩376,944 | ₩370,225 | ₩374,032 | +0.81% | 33만 |
|---|
| 2026.09.11 | ₩379,081 | ₩380,524 | ₩371,574 | ₩373,604 | -1.44% | 44.6만 |
|---|
| 2026.09.10 | ₩374,018 | ₩380,911 | ₩373,511 | ₩376,249 | +0.60% | 41만 |
|---|
| 2026.09.09 | ₩385,039 | ₩388,164 | ₩375,047 | ₩375,154 | -2.57% | 35.7만 |
|---|
| 2026.09.08 | ₩383,355 | ₩391,384 | ₩382,634 | ₩384,264 | +0.24% | 32.9만 |
|---|
| 2026.09.04 | ₩384,892 | ₩387,577 | ₩379,442 | ₩381,940 | -0.77% | 31.1만 |
|---|
| 2026.09.03 | ₩388,886 | ₩394,723 | ₩382,300 | ₩388,351 | -0.14% | 28.8만 |
|---|
| 2026.09.02 | ₩390,368 | ₩391,010 | ₩383,663 | ₩385,666 | -1.20% | 35.4만 |
|---|
| 2026.09.01 | ₩388,552 | ₩393,414 | ₩388,311 | ₩390,609 | +0.53% | 38.5만 |
|---|
| 2026.08.31 | ₩389,393 | ₩397,341 | ₩385,079 | ₩388,979 | -0.11% | 44.5만 |
|---|
| 2026.08.28 | ₩395,952 | ₩397,234 | ₩388,044 | ₩393,000 | -0.75% | 44.3만 |
|---|
| 2026.08.27 | ₩396,713 | ₩399,171 | ₩391,410 | ₩397,114 | +0.10% | 32.5만 |
|---|
| 2026.08.26 | ₩388,912 | ₩399,385 | ₩388,712 | ₩395,925 | +1.80% | 36.8만 |
|---|
| 2026.08.25 | ₩393,067 | ₩395,217 | ₩382,701 | ₩388,912 | -1.06% | 36.5만 |
|---|
| 2026.08.24 | ₩396,967 | ₩398,129 | ₩388,912 | ₩393,561 | -0.86% | 33.6만 |
|---|
| 2026.08.21 | ₩405,302 | ₩407,747 | ₩396,580 | ₩398,330 | -1.72% | 49.1만 |
|---|
| 2026.08.20 | ₩414,519 | ₩415,107 | ₩401,081 | ₩402,604 | -2.87% | 40.1만 |
|---|
| 2026.08.19 | ₩423,295 | ₩423,442 | ₩414,840 | ₩416,443 | -1.62% | 40.7만 |
|---|
| 2026.08.18 | ₩426,702 | ₩430,762 | ₩423,856 | ₩424,257 | -0.57% | 59.3만 |
|---|
| 2026.08.17 | ₩435,117 | ₩437,134 | ₩424,124 | ₩425,232 | -2.27% | 42.2만 |
|---|
| 2026.08.14 | ₩441,502 | ₩441,809 | ₩430,589 | ₩437,748 | -0.85% | 40.6만 |
|---|
| 2026.08.13 | ₩436,827 | ₩439,031 | ₩430,121 | ₩435,144 | -0.39% | 36.7만 |
|---|
| 2026.08.12 | ₩434,943 | ₩440,126 | ₩431,791 | ₩436,533 | +0.37% | 31.4만 |
|---|
| 2026.08.11 | ₩439,204 | ₩446,378 | ₩435,812 | ₩437,935 | -0.29% | 40만 |
|---|
| 2026.08.10 | ₩433,901 | ₩446,818 | ₩432,793 | ₩441,889 | +1.84% | 44.1만 |
|---|
| 2026.08.07 | ₩431,350 | ₩434,382 | ₩428,117 | ₩433,434 | +0.48% | 29.3만 |
|---|
| 2026.08.06 | ₩430,749 | ₩434,503 | ₩427,076 | ₩429,801 | -0.22% | 46.5만 |
|---|
| 2026.08.05 | ₩437,294 | ₩440,220 | ₩422,627 | ₩424,377 | -2.95% | 59.8만 |
|---|
| 2026.08.04 | ₩437,722 | ₩441,368 | ₩422,734 | ₩431,537 | -1.41% | 60.8만 |
|---|
| 2026.08.03 | ₩444,815 | ₩446,858 | ₩434,676 | ₩435,398 | -2.12% | 60.6만 |
|---|
| 2026.07.31 | ₩431,470 | ₩440,206 | ₩416,095 | ₩436,065 | +1.06% | 93만 |
|---|
| 2026.07.30 | ₩410,098 | ₩428,318 | ₩396,272 | ₩427,316 | +4.20% | 137.4만 |
|---|
| 2026.07.29 | ₩401,068 | ₩404,447 | ₩373,270 | ₩374,553 | -6.61% | 77만 |
|---|
| 2026.07.28 | ₩387,122 | ₩402,991 | ₩380,804 | ₩400,600 | +3.48% | 102.3만 |
|---|
| 2026.07.27 | ₩384,157 | ₩388,138 | ₩379,976 | ₩385,039 | +0.23% | 37.2만 |
|---|
| 2026.07.24 | ₩386,588 | ₩390,969 | ₩383,182 | ₩384,157 | -0.63% | 32.5만 |
|---|
| 2026.07.23 | ₩377,478 | ₩394,589 | ₩377,478 | ₩383,489 | +1.59% | 69.9만 |
|---|
| 2026.07.22 | ₩364,668 | ₩371,253 | ₩363,305 | ₩370,385 | +1.57% | 33.1만 |
|---|
| 2026.07.21 | ₩357,588 | ₩362,477 | ₩352,138 | ₩359,004 | +0.40% | 38.1만 |
|---|
| 2026.07.20 | ₩361,743 | ₩365,363 | ₩359,619 | ₩360,714 | -0.28% | 34.2만 |
|---|
| 2026.07.17 | ₩365,710 | ₩370,278 | ₩358,323 | ₩359,498 | -1.70% | 94.7만 |
|---|
| 2026.07.16 | ₩369,824 | ₩371,333 | ₩360,834 | ₩362,063 | -2.10% | 53만 |
|---|
| 2026.07.15 | ₩376,316 | ₩378,760 | ₩369,610 | ₩371,066 | -1.39% | 37.8만 |
|---|
| 2026.07.14 | ₩381,886 | ₩384,237 | ₩373,765 | ₩374,018 | -2.06% | 25.4만 |
|---|
| 2026.07.13 | ₩383,756 | ₩385,092 | ₩379,896 | ₩380,510 | -0.85% | 30.1만 |
|---|
| 2026.07.10 | ₩383,008 | ₩383,689 | ₩379,228 | ₩382,153 | -0.22% | 23.6만 |
|---|
| 2026.07.09 | ₩383,476 | ₩386,935 | ₩377,411 | ₩382,314 | -0.30% | 32.2만 |
|---|
| 2026.07.08 | ₩381,713 | ₩387,376 | ₩379,388 | ₩386,668 | +1.30% | 38만 |
|---|
| 2026.07.07 | ₩392,653 | ₩394,723 | ₩382,127 | ₩386,655 | -1.53% | 33.6만 |
|---|
| 2026.07.06 | ₩388,712 | ₩395,645 | ₩386,348 | ₩392,853 | +1.07% | 43.4만 |
|---|
| 2026.07.02 | ₩377,946 | ₩389,941 | ₩377,692 | ₩389,380 | +3.03% | 49.1만 |
|---|
| 2026.07.01 | ₩378,293 | ₩380,697 | ₩371,788 | ₩372,643 | -1.49% | 39.5만 |
|---|
| 2026.06.30 | ₩373,711 | ₩377,772 | ₩369,570 | ₩373,871 | +0.04% | 47.8만 |
|---|
| 2026.06.29 | ₩377,879 | ₩377,879 | ₩370,078 | ₩370,532 | -1.94% | 48.9만 |
|---|
| 2026.06.26 | ₩371,574 | ₩382,434 | ₩371,574 | ₩376,677 | +1.37% | 69만 |
|---|
| 2026.06.25 | ₩374,753 | ₩378,467 | ₩369,851 | ₩372,803 | -0.52% | 70.3만 |
|---|
| 2026.06.24 | ₩378,026 | ₩381,899 | ₩371,841 | ₩373,511 | -1.19% | 53.3만 |
|---|
| 2026.06.23 | ₩373,457 | ₩378,680 | ₩370,599 | ₩378,667 | +1.39% | 43.3만 |
|---|
| 2026.06.22 | ₩375,501 | ₩379,869 | ₩367,086 | ₩371,601 | -1.04% | 60.7만 |
|---|
| 2026.06.18 | ₩399,438 | ₩399,438 | ₩375,942 | ₩381,272 | -4.55% | 121.5만 |
|---|
| 2026.06.17 | ₩394,696 | ₩404,394 | ₩393,267 | ₩396,580 | +0.48% | 51.4만 |
|---|
| 2026.06.16 | ₩399,679 | ₩403,713 | ₩397,555 | ₩398,744 | -0.23% | 31만 |
|---|
| 2026.06.15 | ₩400,948 | ₩403,486 | ₩397,755 | ₩400,280 | -0.17% | 41.8만 |
|---|
| 2026.06.12 | ₩405,129 | ₩405,383 | ₩396,473 | ₩397,635 | -1.85% | 31.8만 |
|---|
| 2026.06.11 | ₩387,523 | ₩402,965 | ₩386,829 | ₩402,003 | +3.74% | 51.6만 |
|---|
| 2026.06.10 | ₩399,398 | ₩399,438 | ₩385,680 | ₩386,214 | -3.30% | 32.9만 |
|---|
| 2026.06.09 | ₩391,958 | ₩399,144 | ₩391,450 | ₩397,421 | +1.39% | 51.3만 |
|---|
| 2026.06.08 | ₩392,960 | ₩396,727 | ₩388,191 | ₩390,395 | -0.65% | 43만 |
|---|
| 2026.06.05 | ₩393,908 | ₩395,912 | ₩387,697 | ₩391,437 | -0.63% | 34.7만 |
|---|
| 2026.06.04 | ₩387,857 | ₩393,494 | ₩386,655 | ₩393,427 | +1.44% | 49.7만 |
|---|
| 2026.06.03 | ₩389,821 | ₩393,013 | ₩383,943 | ₩384,090 | -1.47% | 76.7만 |
|---|
| 2026.06.02 | ₩398,503 | ₩398,664 | ₩389,567 | ₩392,265 | -1.57% | 52.7만 |
|---|
| 2026.06.01 | ₩406,745 | ₩409,163 | ₩389,660 | ₩395,939 | -2.66% | 89.5만 |
|---|
| 2026.05.29 | ₩423,643 | ₩425,032 | ₩406,411 | ₩411,647 | -2.83% | 87.8만 |
|---|
| 2026.05.28 | ₩427,530 | ₩432,606 | ₩424,618 | ₩428,652 | +0.26% | 52.3만 |
|---|
| 2026.05.27 | ₩426,301 | ₩426,995 | ₩419,635 | ₩424,190 | -0.50% | 42.5만 |
|---|
| 2026.05.26 | ₩427,917 | ₩430,094 | ₩422,026 | ₩428,719 | +0.19% | 38.1만 |
|---|
| 2026.05.22 | ₩427,022 | ₩430,295 | ₩421,986 | ₩428,291 | +0.30% | 28.7만 |
|---|
| 2026.05.21 | ₩427,450 | ₩431,217 | ₩422,147 | ₩424,177 | -0.77% | 46.9만 |
|---|
| 2026.05.20 | ₩436,279 | ₩436,693 | ₩428,518 | ₩430,014 | -1.44% | 34.1만 |
|---|
| 2026.05.19 | ₩439,458 | ₩443,198 | ₩432,579 | ₩433,594 | -1.33% | 41.3만 |
|---|
| 2026.05.18 | ₩441,035 | ₩442,998 | ₩434,129 | ₩439,939 | -0.25% | 30.5만 |
|---|
| 2026.05.15 | ₩442,424 | ₩449,103 | ₩434,129 | ₩435,691 | -1.52% | 43.7만 |
|---|
| 2026.05.14 | ₩444,160 | ₩453,845 | ₩444,160 | ₩450,091 | +1.34% | 39만 |
|---|
| 2026.05.13 | ₩444,254 | ₩447,433 | ₩433,234 | ₩446,444 | +0.49% | 47.7만 |
|---|
| 2026.05.12 | ₩428,812 | ₩449,530 | ₩426,100 | ₩445,563 | +3.91% | 92.8만 |
|---|
| 2026.05.11 | ₩423,990 | ₩436,119 | ₩422,761 | ₩424,444 | +0.11% | 71만 |
|---|
| 2026.05.08 | ₩423,990 | ₩427,303 | ₩418,674 | ₩422,480 | -0.36% | 61.5만 |
|---|
| 2026.05.07 | ₩428,478 | ₩430,869 | ₩417,044 | ₩420,397 | -1.89% | 65.3만 |
|---|
| 2026.05.06 | ₩432,739 | ₩435,317 | ₩415,428 | ₩426,835 | -1.36% | 93.8만 |
|---|
| 2026.05.05 | ₩451,667 | ₩456,917 | ₩416,136 | ₩435,638 | -3.55% | 174.7만 |
|---|
| 2026.05.04 | ₩478,944 | ₩491,687 | ₩477,795 | ₩485,382 | +1.34% | 49만 |
|---|
| 2026.05.01 | ₩487,894 | ₩489,283 | ₩478,009 | ₩481,682 | -1.27% | 56.6만 |
|---|
| 2026.04.30 | ₩488,121 | ₩491,981 | ₩478,089 | ₩486,611 | -0.31% | 61.3만 |
|---|
| 2026.04.29 | ₩489,002 | ₩495,988 | ₩483,098 | ₩483,779 | -1.07% | 48.3만 |
|---|
| 2026.04.28 | ₩487,773 | ₩491,954 | ₩470,261 | ₩482,751 | -1.03% | 38.8만 |
|---|
| 2026.04.27 | ₩476,139 | ₩490,258 | ₩476,139 | ₩478,744 | +0.55% | 64.6만 |
|---|
| 2026.04.24 | ₩495,815 | ₩495,815 | ₩474,416 | ₩479,932 | -3.20% | 55.6만 |
|---|
| 2026.04.23 | ₩486,224 | ₩496,202 | ₩484,047 | ₩494,426 | +1.69% | 41.7만 |
|---|
| 2026.04.22 | ₩511,457 | ₩514,115 | ₩486,491 | ₩490,071 | -4.18% | 52.4만 |
|---|
| 2026.04.21 | ₩519,632 | ₩520,954 | ₩503,976 | ₩505,205 | -2.78% | 47.2만 |
|---|
| 2026.04.20 | ₩526,939 | ₩531,133 | ₩521,689 | ₩523,880 | -0.58% | 25.3만 |
|---|
| 2026.04.17 | ₩528,969 | ₩535,260 | ₩524,962 | ₩527,379 | -0.30% | 63.7만 |
|---|
| 2026.04.16 | ₩534,673 | ₩539,588 | ₩526,364 | ₩529,196 | -1.02% | 29.7만 |
|---|
| 2026.04.15 | ₩524,040 | ₩536,129 | ₩523,599 | ₩531,814 | +1.48% | 35.7만 |
|---|
| 2026.04.14 | ₩532,803 | ₩533,203 | ₩527,473 | ₩531,734 | -0.20% | 28.7만 |
|---|
| 2026.04.13 | ₩528,969 | ₩534,406 | ₩522,250 | ₩526,912 | -0.39% | 41만 |
|---|
| 2026.04.10 | ₩536,610 | ₩538,814 | ₩516,266 | ₩526,845 | -1.82% | 43.3만 |
|---|
| 2026.04.09 | ₩547,683 | ₩553,053 | ₩537,331 | ₩538,814 | -1.62% | 30.9만 |
|---|
| 2026.04.08 | ₩541,873 | ₩552,452 | ₩538,333 | ₩549,473 | +1.40% | 43.5만 |
|---|
| 2026.04.07 | ₩541,205 | ₩545,319 | ₩535,113 | ₩537,358 | -0.71% | 24.8만 |
|---|
| 2026.04.06 | ₩531,787 | ₩544,678 | ₩529,383 | ₩544,544 | +2.40% | 40.7만 |
|---|
| 2026.04.02 | ₩518,443 | ₩532,963 | ₩509,814 | ₩529,797 | +2.19% | 28만 |
|---|
| 2026.04.01 | ₩506,929 | ₩529,196 | ₩506,929 | ₩525,389 | +3.64% | 52만 |
|---|
| 2026.03.31 | ₩500,410 | ₩511,230 | ₩494,786 | ₩507,463 | +1.41% | 40만 |
|---|
| 2026.03.30 | ₩516,212 | ₩517,040 | ₩489,537 | ₩493,010 | -4.49% | 49.1만 |
|---|
| 2026.03.27 | ₩508,572 | ₩518,991 | ₩497,404 | ₩509,987 | +0.28% | 37.6만 |
|---|
| 2026.03.26 | ₩529,049 | ₩535,634 | ₩513,273 | ₩513,995 | -2.85% | 47.1만 |
|---|
| 2026.03.25 | ₩542,754 | ₩546,882 | ₩533,644 | ₩537,732 | -0.93% | 28.6만 |
|---|
| 2026.03.24 | ₩526,017 | ₩542,621 | ₩523,693 | ₩537,090 | +2.11% | 32.8만 |
|---|
| 2026.03.23 | ₩540,964 | ₩548,992 | ₩529,116 | ₩529,730 | -2.08% | 67.8만 |
|---|
| 2026.03.20 | ₩553,895 | ₩557,755 | ₩541,726 | ₩544,972 | -1.61% | 181만 |
|---|
| 2026.03.19 | ₩558,637 | ₩565,155 | ₩548,044 | ₩558,917 | +0.05% | 48.5만 |
|---|
| 2026.03.18 | ₩567,292 | ₩578,940 | ₩563,873 | ₩571,700 | +0.78% | 45.4만 |
|---|
| 2026.03.17 | ₩557,514 | ₩566,344 | ₩551,771 | ₩564,955 | +1.33% | 46.3만 |
|---|
| 2026.03.16 | ₩553,013 | ₩559,946 | ₩539,107 | ₩556,473 | +0.63% | 68.5만 |
|---|
| 2026.03.13 | ₩553,614 | ₩558,944 | ₩543,622 | ₩555,297 | +0.30% | 37.2만 |
|---|
| 2026.03.12 | ₩547,656 | ₩557,020 | ₩538,613 | ₩553,761 | +1.11% | 41.3만 |
|---|
| 2026.03.11 | ₩552,292 | ₩560,961 | ₩547,603 | ₩552,612 | +0.06% | 33.2만 |
|---|
| 2026.03.10 | ₩565,222 | ₩570,859 | ₩556,513 | ₩557,702 | -1.33% | 35.4만 |
|---|
| 2026.03.09 | ₩569,817 | ₩577,444 | ₩558,156 | ₩573,824 | +0.70% | 46.8만 |
|---|
| 2026.03.06 | ₩557,020 | ₩578,019 | ₩550,408 | ₩573,197 | +2.90% | 40만 |
|---|
| 2026.03.05 | ₩573,170 | ₩575,147 | ₩549,086 | ₩562,590 | -1.85% | 48.5만 |
|---|
| 2026.03.04 | ₩589,493 | ₩589,667 | ₩577,217 | ₩583,776 | -0.97% | 42.1만 |
|---|
| 2026.03.03 | ₩591,938 | ₩598,309 | ₩581,305 | ₩588,184 | -0.63% | 41.8만 |
|---|
| 2026.03.02 | ₩602,691 | ₩614,459 | ₩595,317 | ₩606,083 | +0.56% | 63.2만 |
|---|
| 2026.02.27 | ₩589,987 | ₩594,663 | ₩582,400 | ₩593,781 | +0.64% | 41.1만 |
|---|
| 2026.02.26 | ₩582,253 | ₩594,409 | ₩574,639 | ₩591,751 | +1.63% | 43.1만 |
|---|
| 2026.02.25 | ₩603,559 | ₩603,586 | ₩559,398 | ₩581,839 | -3.60% | 51.4만 |
|---|
| 2026.02.24 | ₩581,919 | ₩599,805 | ₩576,883 | ₩598,069 | +2.78% | 39.3만 |
|---|
| 2026.02.23 | ₩578,059 | ₩590,281 | ₩572,235 | ₩585,085 | +1.22% | 46.9만 |
|---|
| 2026.02.20 | ₩587,623 | ₩598,082 | ₩579,181 | ₩584,497 | -0.53% | 50.9만 |
|---|
| 2026.02.19 | ₩565,302 | ₩592,178 | ₩565,302 | ₩591,938 | +4.71% | 78.3만 |
|---|
| 2026.02.18 | ₩563,940 | ₩570,338 | ₩557,982 | ₩567,560 | +0.64% | 35만 |
|---|
| 2026.02.17 | ₩556,299 | ₩562,283 | ₩543,262 | ₩558,129 | +0.33% | 52만 |
|---|
| 2026.02.13 | ₩543,329 | ₩564,087 | ₩542,407 | ₩559,398 | +2.96% | 64.4만 |
|---|
| 2026.02.12 | ₩534,379 | ₩552,332 | ₩528,248 | ₩543,342 | +1.68% | 62.5만 |
|---|
| 2026.02.11 | ₩539,014 | ₩539,014 | ₩510,281 | ₩524,561 | -2.68% | 51.8만 |
|---|
| 2026.02.10 | ₩536,903 | ₩540,029 | ₩527,353 | ₩533,470 | -0.64% | 42.6만 |
|---|
| 2026.02.09 | ₩535,648 | ₩553,627 | ₩531,721 | ₩542,086 | +1.20% | 61.1만 |
|---|
| 2026.02.06 | ₩500,771 | ₩534,312 | ₩500,757 | ₩531,333 | +6.10% | 77.5만 |
|---|
| 2026.02.05 | ₩473,681 | ₩543,662 | ₩469,700 | ₩493,410 | +4.17% | 156.4만 |
|---|
| 2026.02.04 | ₩569,737 | ₩573,050 | ₩546,882 | ₩551,864 | -3.14% | 99.3만 |
|---|
| 2026.02.03 | ₩566,090 | ₩578,273 | ₩564,127 | ₩573,905 | +1.38% | 59.1만 |
|---|
| 2026.02.02 | ₩558,062 | ₩567,707 | ₩555,057 | ₩561,428 | +0.60% | 37.9만 |
|---|
| 2026.01.30 | ₩563,766 | ₩573,464 | ₩557,328 | ₩561,709 | -0.36% | 47.7만 |
|---|
| 2026.01.29 | ₩573,250 | ₩582,587 | ₩565,716 | ₩571,487 | -0.31% | 44.6만 |
|---|
| 2026.01.28 | ₩556,593 | ₩572,475 | ₩555,845 | ₩568,227 | +2.09% | 44.2만 |
|---|
| 2026.01.27 | ₩552,292 | ₩565,917 | ₩547,670 | ₩564,754 | +2.26% | 39.1만 |
|---|
| 2026.01.26 | ₩553,534 | ₩554,295 | ₩541,539 | ₩552,425 | -0.20% | 57.3만 |
|---|
| 2026.01.23 | ₩566,598 | ₩572,235 | ₩550,395 | ₩559,131 | -1.32% | 44.9만 |
|---|
| 2026.01.22 | ₩562,804 | ₩569,870 | ₩556,499 | ₩566,558 | +0.67% | 47.8만 |
|---|
| 2026.01.21 | ₩561,014 | ₩570,098 | ₩548,485 | ₩564,607 | +0.64% | 57.8만 |
|---|
| 2026.01.20 | ₩565,783 | ₩577,057 | ₩550,381 | ₩555,123 | -1.88% | 83.4만 |
|---|
| 2026.01.16 | ₩564,394 | ₩571,340 | ₩561,068 | ₩568,909 | +0.80% | 68.9만 |
|---|
| 2026.01.15 | ₩550,742 | ₩561,976 | ₩535,915 | ₩559,505 | +1.59% | 86.1만 |
|---|
| 2026.01.14 | ₩552,278 | ₩567,867 | ₩546,387 | ₩554,870 | +0.47% | 103.2만 |
|---|
| 2026.01.13 | ₩552,692 | ₩553,774 | ₩536,249 | ₩549,887 | -0.51% | 113.5만 |
|---|
| 2026.01.12 | ₩520,954 | ₩533,791 | ₩520,954 | ₩531,974 | +2.12% | 59만 |
|---|
| 2026.01.09 | ₩508,905 | ₩522,343 | ₩508,852 | ₩516,933 | +1.58% | 50.8만 |
|---|
| 2026.01.08 | ₩507,596 | ₩520,313 | ₩499,555 | ₩505,553 | -0.40% | 94.8만 |
|---|
| 2026.01.07 | ₩494,065 | ₩499,929 | ₩475,725 | ₩476,139 | -3.63% | 72만 |
|---|
| 2026.01.06 | ₩488,041 | ₩494,933 | ₩486,224 | ₩491,033 | +0.61% | 47.8만 |
|---|
| 2026.01.05 | ₩478,396 | ₩488,789 | ₩478,396 | ₩485,529 | +1.49% | 54.7만 |
|---|
| 2026.01.02 | ₩454,259 | ₩467,470 | ₩448,822 | ₩467,189 | +2.85% | 40.3만 |
|---|
| 2025.12.31 | ₩458,413 | ₩459,802 | ₩452,976 | ₩454,259 | -0.91% | 26.2만 |
|---|
| 2025.12.30 | ₩462,527 | ₩463,970 | ₩454,526 | ₩456,810 | -1.24% | 38.5만 |
|---|
| 2025.12.29 | ₩468,298 | ₩470,862 | ₩460,711 | ₩461,819 | -1.38% | 42.3만 |
|---|
| 2025.12.26 | ₩474,255 | ₩475,671 | ₩467,523 | ₩469,032 | -1.10% | 32.3만 |
|---|
| 2025.12.24 | ₩472,879 | ₩479,946 | ₩471,530 | ₩474,803 | +0.41% | 19.7만 |
|---|
| 2025.12.23 | ₩478,303 | ₩481,148 | ₩469,166 | ₩473,561 | -0.99% | 64.5만 |
|---|
| 2025.12.22 | ₩452,415 | ₩477,461 | ₩451,587 | ₩472,225 | +4.38% | 86.7만 |
|---|
| 2025.12.19 | ₩432,993 | ₩450,746 | ₩432,993 | ₩449,677 | +3.85% | 143.9만 |
|---|
| 2025.12.18 | ₩429,734 | ₩437,054 | ₩428,425 | ₩430,963 | +0.29% | 39.9만 |
|---|
| 2025.12.17 | ₩433,020 | ₩437,308 | ₩425,606 | ₩429,173 | -0.89% | 47.5만 |
|---|
| 2025.12.16 | ₩436,880 | ₩438,456 | ₩430,135 | ₩436,533 | -0.08% | 37.8만 |
|---|
| 2025.12.15 | ₩438,176 | ₩443,292 | ₩433,754 | ₩439,685 | +0.34% | 33.5만 |
|---|
| 2025.12.12 | ₩442,477 | ₩445,229 | ₩435,852 | ₩436,693 | -1.31% | 38.6만 |
|---|
| 2025.12.11 | ₩433,047 | ₩441,409 | ₩429,761 | ₩436,426 | +0.78% | 52.2만 |
|---|
| 2025.12.10 | ₩419,689 | ₩436,306 | ₩415,481 | ₩431,644 | +2.85% | 44.1만 |
|---|
| 2025.12.09 | ₩420,971 | ₩427,450 | ₩420,036 | ₩420,704 | -0.06% | 32.3만 |
|---|
| 2025.12.08 | ₩408,989 | ₩422,895 | ₩405,556 | ₩421,946 | +3.17% | 45만 |
|---|
| 2025.12.05 | ₩421,452 | ₩424,591 | ₩401,001 | ₩406,852 | -3.46% | 63.3만 |
|---|
| 2025.12.04 | ₩412,329 | ₩425,593 | ₩411,955 | ₩421,946 | +2.33% | 35.8만 |
|---|
| 2025.12.03 | ₩410,191 | ₩414,306 | ₩406,090 | ₩413,063 | +0.70% | 34.7만 |
|---|
| 2025.12.02 | ₩411,353 | ₩415,254 | ₩409,590 | ₩410,352 | -0.24% | 33.1만 |
|---|
| 2025.12.01 | ₩417,378 | ₩417,378 | ₩408,856 | ₩409,617 | -1.86% | 35.7만 |
|---|
| 2025.11.28 | ₩418,420 | ₩419,849 | ₩416,282 | ₩418,927 | +0.12% | 13.3만 |
|---|
| 2025.11.26 | ₩421,292 | ₩424,484 | ₩418,099 | ₩419,849 | -0.34% | 23만 |
|---|
| 2025.11.25 | ₩416,229 | ₩422,280 | ₩410,592 | ₩420,410 | +1.00% | 45.3만 |
|---|
| 2025.11.24 | ₩403,646 | ₩415,828 | ₩401,763 | ₩413,985 | +2.56% | 28.3만 |
|---|
| 2025.11.21 | ₩402,417 | ₩411,861 | ₩395,217 | ₩408,067 | +1.40% | 51.7만 |
|---|
| 2025.11.20 | ₩421,358 | ₩427,316 | ₩402,497 | ₩403,178 | -4.31% | 53.3만 |
|---|
| 2025.11.19 | ₩410,084 | ₩415,494 | ₩407,146 | ₩413,744 | +0.89% | 31.3만 |
|---|
| 2025.11.18 | ₩414,519 | ₩417,258 | ₩407,907 | ₩412,970 | -0.37% | 30.9만 |
|---|
| 2025.11.17 | ₩419,435 | ₩420,317 | ₩411,874 | ₩413,744 | -1.36% | 32.1만 |
|---|
| 2025.11.14 | ₩413,197 | ₩423,776 | ₩407,814 | ₩419,395 | +1.50% | 34만 |
|---|
| 2025.11.13 | ₩427,450 | ₩428,839 | ₩414,172 | ₩417,658 | -2.29% | 43.1만 |
|---|
| 2025.11.12 | ₩429,386 | ₩435,144 | ₩424,471 | ₩424,631 | -1.11% | 47.1만 |
|---|
| 2025.11.11 | ₩424,204 | ₩438,109 | ₩421,278 | ₩433,047 | +2.08% | 72.5만 |
|---|
| 2025.11.10 | ₩415,655 | ₩427,169 | ₩415,388 | ₩425,660 | +2.41% | 70.8만 |
|---|
| 2025.11.07 | ₩405,890 | ₩415,160 | ₩399,492 | ₩413,504 | +1.88% | 59.5만 |
|---|
| 2025.11.06 | ₩410,245 | ₩411,714 | ₩402,457 | ₩407,987 | -0.55% | 43.5만 |
|---|
| 2025.11.05 | ₩418,700 | ₩420,103 | ₩407,787 | ₩409,657 | -2.16% | 52.6만 |
|---|
| 2025.11.04 | ₩417,498 | ₩425,045 | ₩415,428 | ₩421,973 | +1.07% | 38.3만 |
|---|
| 2025.11.03 | ₩430,669 | ₩431,617 | ₩417,004 | ₩424,164 | -1.51% | 65.1만 |
|---|
| 2025.10.31 | ₩422,347 | ₩431,911 | ₩416,563 | ₩430,148 | +1.85% | 78.8만 |
|---|
| 2025.10.30 | ₩420,771 | ₩440,807 | ₩414,092 | ₩426,207 | +1.29% | 98.2만 |
|---|
| 2025.10.29 | ₩400,734 | ₩402,390 | ₩395,792 | ₩398,623 | -0.53% | 54.9만 |
|---|
| 2025.10.28 | ₩401,295 | ₩406,758 | ₩398,183 | ₩399,585 | -0.43% | 40.3만 |
|---|
| 2025.10.27 | ₩406,077 | ₩412,756 | ₩399,652 | ₩402,991 | -0.76% | 56.3만 |
|---|
| 2025.10.24 | ₩391,758 | ₩403,058 | ₩388,298 | ₩400,614 | +2.26% | 52.5만 |
|---|
| 2025.10.23 | ₩378,800 | ₩389,994 | ₩378,800 | ₩387,496 | +2.30% | 38.2만 |
|---|
| 2025.10.22 | ₩384,705 | ₩384,771 | ₩376,890 | ₩378,881 | -1.51% | 35만 |
|---|
| 2025.10.21 | ₩383,943 | ₩389,460 | ₩383,569 | ₩384,077 | +0.03% | 27.8만 |
|---|
| 2025.10.20 | ₩376,436 | ₩383,422 | ₩376,436 | ₩381,726 | +1.41% | 32.1만 |
|---|
| 2025.10.17 | ₩374,232 | ₩378,560 | ₩370,024 | ₩374,045 | -0.05% | 36만 |
|---|
| 2025.10.16 | ₩382,901 | ₩384,130 | ₩377,371 | ₩377,572 | -1.39% | 35.4만 |
|---|
| 2025.10.15 | ₩391,384 | ₩394,710 | ₩372,202 | ₩380,644 | -2.74% | 56.3만 |
|---|
| 2025.10.14 | ₩384,985 | ₩395,431 | ₩379,388 | ₩389,968 | +1.29% | 64.3만 |
|---|
| 2025.10.13 | ₩378,707 | ₩385,012 | ₩378,239 | ₩384,571 | +1.55% | 33.4만 |
|---|
| 2025.10.10 | ₩382,207 | ₩383,663 | ₩375,755 | ₩378,012 | -1.10% | 42.2만 |
|---|