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 | ₩354,531 | ₩356,493 | ₩351,501 | ₩353,423 | -0.31% | 40.3만 |
| 2026.10.08 | ₩347,244 | ₩356,680 | ₩345,535 | ₩353,717 | +1.86% | 45만 |
| 2026.10.07 | ₩350,327 | ₩354,197 | ₩346,656 | ₩347,911 | -0.69% | 56.6만 |
| 2026.10.06 | ₩360,230 | ₩360,230 | ₩345,108 | ₩352,022 | -2.28% | 60.9만 |
| 2026.10.05 | ₩359,723 | ₩361,858 | ₩353,597 | ₩355,666 | -1.13% | 56.6만 |
| 2026.10.02 | ₩366,904 | ₩367,718 | ₩356,773 | ₩358,415 | -2.31% | 65.6만 |
| 2026.10.01 | ₩359,149 | ₩368,345 | ₩355,545 | ₩366,143 | +1.95% | 80.7만 |
| 2026.09.30 | ₩356,520 | ₩360,190 | ₩350,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩356,453 |
| -0.02% |
| 77만 |
| 2026.09.29 | ₩343,600 | ₩350,354 | ₩342,732 | ₩346,536 | +0.85% | 52만 |
|---|
| 2026.09.28 | ₩349,272 | ₩350,367 | ₩342,759 | ₩343,079 | -1.77% | 61.7만 |
|---|
| 2026.09.25 | ₩353,690 | ₩355,092 | ₩349,299 | ₩352,382 | -0.37% | 30.6만 |
|---|
| 2026.09.24 | ₩360,364 | ₩363,020 | ₩354,464 | ₩355,025 | -1.48% | 37.6만 |
|---|
| 2026.09.23 | ₩360,350 | ₩366,169 | ₩357,788 | ₩360,097 | -0.07% | 47.7만 |
|---|
| 2026.09.22 | ₩371,041 | ₩372,082 | ₩357,814 | ₩361,632 | -2.54% | 54.2만 |
|---|
| 2026.09.21 | ₩364,888 | ₩369,413 | ₩363,340 | ₩368,505 | +0.99% | 42.5만 |
|---|
| 2026.09.18 | ₩369,880 | ₩369,893 | ₩360,564 | ₩364,181 | -1.54% | 145.5만 |
|---|
| 2026.09.17 | ₩373,337 | ₩378,048 | ₩367,731 | ₩369,893 | -0.92% | 42.2만 |
|---|
| 2026.09.16 | ₩372,656 | ₩374,391 | ₩367,090 | ₩371,161 | -0.40% | 46.7만 |
|---|
| 2026.09.15 | ₩375,018 | ₩375,018 | ₩364,207 | ₩372,990 | -0.54% | 41.6만 |
|---|
| 2026.09.14 | ₩370,734 | ₩376,633 | ₩369,920 | ₩373,724 | +0.81% | 33만 |
|---|
| 2026.09.11 | ₩378,769 | ₩380,210 | ₩371,268 | ₩373,297 | -1.44% | 44.6만 |
|---|
| 2026.09.10 | ₩373,710 | ₩380,597 | ₩373,203 | ₩375,939 | +0.60% | 41만 |
|---|
| 2026.09.09 | ₩384,722 | ₩387,845 | ₩374,738 | ₩374,845 | -2.57% | 35.7만 |
|---|
| 2026.09.08 | ₩383,040 | ₩391,061 | ₩382,319 | ₩383,947 | +0.24% | 32.9만 |
|---|
| 2026.09.04 | ₩384,575 | ₩387,257 | ₩379,129 | ₩381,625 | -0.77% | 31.1만 |
|---|
| 2026.09.03 | ₩388,565 | ₩394,398 | ₩381,985 | ₩388,032 | -0.14% | 28.8만 |
|---|
| 2026.09.02 | ₩390,047 | ₩390,688 | ₩383,347 | ₩385,349 | -1.20% | 35.4만 |
|---|
| 2026.09.01 | ₩388,232 | ₩393,090 | ₩387,991 | ₩390,287 | +0.53% | 38.5만 |
|---|
| 2026.08.31 | ₩389,073 | ₩397,014 | ₩384,762 | ₩388,659 | -0.11% | 44.5만 |
|---|
| 2026.08.28 | ₩395,626 | ₩396,907 | ₩387,725 | ₩392,676 | -0.75% | 44.3만 |
|---|
| 2026.08.27 | ₩396,387 | ₩398,842 | ₩391,088 | ₩396,787 | +0.10% | 32.5만 |
|---|
| 2026.08.26 | ₩388,592 | ₩399,056 | ₩388,392 | ₩395,599 | +1.80% | 36.8만 |
|---|
| 2026.08.25 | ₩392,743 | ₩394,892 | ₩382,386 | ₩388,592 | -1.06% | 36.5만 |
|---|
| 2026.08.24 | ₩396,640 | ₩397,801 | ₩388,592 | ₩393,237 | -0.86% | 33.6만 |
|---|
| 2026.08.21 | ₩404,969 | ₩407,411 | ₩396,253 | ₩398,002 | -1.72% | 49.1만 |
|---|
| 2026.08.20 | ₩414,178 | ₩414,765 | ₩400,751 | ₩402,273 | -2.87% | 40.1만 |
|---|
| 2026.08.19 | ₩422,947 | ₩423,094 | ₩414,498 | ₩416,100 | -1.62% | 40.7만 |
|---|
| 2026.08.18 | ₩426,350 | ₩430,408 | ₩423,507 | ₩423,908 | -0.57% | 59.3만 |
|---|
| 2026.08.17 | ₩434,759 | ₩436,774 | ₩423,774 | ₩424,882 | -2.27% | 42.2만 |
|---|
| 2026.08.14 | ₩441,138 | ₩441,445 | ₩430,234 | ₩437,388 | -0.85% | 40.6만 |
|---|
| 2026.08.13 | ₩436,467 | ₩438,669 | ₩429,767 | ₩434,785 | -0.39% | 36.7만 |
|---|
| 2026.08.12 | ₩434,585 | ₩439,764 | ₩431,435 | ₩436,173 | +0.37% | 31.4만 |
|---|
| 2026.08.11 | ₩438,843 | ₩446,010 | ₩435,453 | ₩437,575 | -0.29% | 40만 |
|---|
| 2026.08.10 | ₩433,544 | ₩446,450 | ₩432,436 | ₩441,525 | +1.84% | 44.1만 |
|---|
| 2026.08.07 | ₩430,995 | ₩434,025 | ₩427,765 | ₩433,077 | +0.48% | 29.3만 |
|---|
| 2026.08.06 | ₩430,394 | ₩434,145 | ₩426,724 | ₩429,447 | -0.22% | 46.5만 |
|---|
| 2026.08.05 | ₩436,934 | ₩439,857 | ₩422,279 | ₩424,028 | -2.95% | 59.8만 |
|---|
| 2026.08.04 | ₩437,361 | ₩441,005 | ₩422,386 | ₩431,182 | -1.41% | 60.8만 |
|---|
| 2026.08.03 | ₩444,448 | ₩446,490 | ₩434,318 | ₩435,039 | -2.12% | 60.6만 |
|---|
| 2026.07.31 | ₩431,115 | ₩439,844 | ₩415,753 | ₩435,706 | +1.06% | 93만 |
|---|
| 2026.07.30 | ₩409,760 | ₩427,965 | ₩395,946 | ₩426,964 | +4.20% | 137.4만 |
|---|
| 2026.07.29 | ₩400,738 | ₩404,114 | ₩372,963 | ₩374,244 | -6.61% | 77만 |
|---|
| 2026.07.28 | ₩386,804 | ₩402,660 | ₩380,491 | ₩400,271 | +3.48% | 102.3만 |
|---|
| 2026.07.27 | ₩383,841 | ₩387,818 | ₩379,663 | ₩384,722 | +0.23% | 37.2만 |
|---|
| 2026.07.24 | ₩386,270 | ₩390,647 | ₩382,866 | ₩383,841 | -0.63% | 32.5만 |
|---|
| 2026.07.23 | ₩377,167 | ₩394,264 | ₩377,167 | ₩383,173 | +1.59% | 69.9만 |
|---|
| 2026.07.22 | ₩364,368 | ₩370,948 | ₩363,006 | ₩370,080 | +1.57% | 33.1만 |
|---|
| 2026.07.21 | ₩357,294 | ₩362,179 | ₩351,848 | ₩358,709 | +0.40% | 38.1만 |
|---|
| 2026.07.20 | ₩361,445 | ₩365,062 | ₩359,323 | ₩360,417 | -0.28% | 34.2만 |
|---|
| 2026.07.17 | ₩365,409 | ₩369,973 | ₩358,028 | ₩359,202 | -1.70% | 94.7만 |
|---|
| 2026.07.16 | ₩369,519 | ₩371,028 | ₩360,537 | ₩361,765 | -2.10% | 53만 |
|---|
| 2026.07.15 | ₩376,006 | ₩378,448 | ₩369,306 | ₩370,761 | -1.39% | 37.8만 |
|---|
| 2026.07.14 | ₩381,572 | ₩383,921 | ₩373,457 | ₩373,710 | -2.06% | 25.4만 |
|---|
| 2026.07.13 | ₩383,440 | ₩384,775 | ₩379,583 | ₩380,197 | -0.85% | 30.1만 |
|---|
| 2026.07.10 | ₩382,693 | ₩383,373 | ₩378,916 | ₩381,839 | -0.22% | 23.6만 |
|---|
| 2026.07.09 | ₩383,160 | ₩386,617 | ₩377,100 | ₩381,999 | -0.30% | 32.2만 |
|---|
| 2026.07.08 | ₩381,398 | ₩387,057 | ₩379,076 | ₩386,350 | +1.30% | 38만 |
|---|
| 2026.07.07 | ₩392,329 | ₩394,398 | ₩381,812 | ₩386,336 | -1.53% | 33.6만 |
|---|
| 2026.07.06 | ₩388,392 | ₩395,319 | ₩386,030 | ₩392,529 | +1.07% | 43.4만 |
|---|
| 2026.07.02 | ₩377,634 | ₩389,620 | ₩377,381 | ₩389,059 | +3.03% | 49.1만 |
|---|
| 2026.07.01 | ₩377,981 | ₩380,384 | ₩371,481 | ₩372,336 | -1.49% | 39.5만 |
|---|
| 2026.06.30 | ₩373,403 | ₩377,461 | ₩369,266 | ₩373,564 | +0.04% | 47.8만 |
|---|
| 2026.06.29 | ₩377,568 | ₩377,568 | ₩369,773 | ₩370,227 | -1.94% | 48.9만 |
|---|
| 2026.06.26 | ₩371,268 | ₩382,119 | ₩371,268 | ₩376,366 | +1.37% | 69만 |
|---|
| 2026.06.25 | ₩374,444 | ₩378,155 | ₩369,546 | ₩372,496 | -0.52% | 70.3만 |
|---|
| 2026.06.24 | ₩377,714 | ₩381,585 | ₩371,535 | ₩373,203 | -1.19% | 53.3만 |
|---|
| 2026.06.23 | ₩373,150 | ₩378,368 | ₩370,294 | ₩378,355 | +1.39% | 43.3만 |
|---|
| 2026.06.22 | ₩375,192 | ₩379,556 | ₩366,783 | ₩371,295 | -1.04% | 60.7만 |
|---|
| 2026.06.18 | ₩399,109 | ₩399,109 | ₩375,632 | ₩380,958 | -4.55% | 121.5만 |
|---|
| 2026.06.17 | ₩394,371 | ₩404,061 | ₩392,943 | ₩396,253 | +0.48% | 51.4만 |
|---|
| 2026.06.16 | ₩399,350 | ₩403,380 | ₩397,227 | ₩398,415 | -0.23% | 31만 |
|---|
| 2026.06.15 | ₩400,618 | ₩403,153 | ₩397,428 | ₩399,950 | -0.17% | 41.8만 |
|---|
| 2026.06.12 | ₩404,795 | ₩405,049 | ₩396,146 | ₩397,308 | -1.85% | 31.8만 |
|---|
| 2026.06.11 | ₩387,204 | ₩402,633 | ₩386,510 | ₩401,672 | +3.74% | 51.6만 |
|---|
| 2026.06.10 | ₩399,069 | ₩399,109 | ₩385,362 | ₩385,896 | -3.30% | 32.9만 |
|---|
| 2026.06.09 | ₩391,635 | ₩398,816 | ₩391,128 | ₩397,094 | +1.39% | 51.3만 |
|---|
| 2026.06.08 | ₩392,636 | ₩396,400 | ₩387,871 | ₩390,074 | -0.65% | 43만 |
|---|
| 2026.06.05 | ₩393,584 | ₩395,586 | ₩387,378 | ₩391,115 | -0.63% | 34.7만 |
|---|
| 2026.06.04 | ₩387,538 | ₩393,170 | ₩386,336 | ₩393,103 | +1.44% | 49.7만 |
|---|
| 2026.06.03 | ₩389,500 | ₩392,690 | ₩383,627 | ₩383,774 | -1.47% | 76.7만 |
|---|
| 2026.06.02 | ₩398,175 | ₩398,335 | ₩389,246 | ₩391,942 | -1.57% | 52.7만 |
|---|
| 2026.06.01 | ₩406,410 | ₩408,826 | ₩389,339 | ₩395,613 | -2.66% | 89.5만 |
|---|
| 2026.05.29 | ₩423,294 | ₩424,682 | ₩406,076 | ₩411,308 | -2.83% | 87.8만 |
|---|
| 2026.05.28 | ₩427,178 | ₩432,249 | ₩424,268 | ₩428,299 | +0.26% | 52.3만 |
|---|
| 2026.05.27 | ₩425,950 | ₩426,644 | ₩419,290 | ₩423,841 | -0.50% | 42.5만 |
|---|
| 2026.05.26 | ₩427,565 | ₩429,740 | ₩421,679 | ₩428,366 | +0.19% | 38.1만 |
|---|
| 2026.05.22 | ₩426,670 | ₩429,940 | ₩421,639 | ₩427,938 | +0.30% | 28.7만 |
|---|
| 2026.05.21 | ₩427,098 | ₩430,861 | ₩421,799 | ₩423,828 | -0.77% | 46.9만 |
|---|
| 2026.05.20 | ₩435,920 | ₩436,334 | ₩428,165 | ₩429,660 | -1.44% | 34.1만 |
|---|
| 2026.05.19 | ₩439,096 | ₩442,833 | ₩432,223 | ₩433,237 | -1.33% | 41.3만 |
|---|
| 2026.05.18 | ₩440,671 | ₩442,633 | ₩433,771 | ₩439,577 | -0.25% | 30.5만 |
|---|
| 2026.05.15 | ₩442,059 | ₩448,733 | ₩433,771 | ₩435,333 | -1.52% | 43.7만 |
|---|
| 2026.05.14 | ₩443,794 | ₩453,471 | ₩443,794 | ₩449,720 | +1.34% | 39만 |
|---|
| 2026.05.13 | ₩443,888 | ₩447,064 | ₩432,877 | ₩446,077 | +0.49% | 47.7만 |
|---|
| 2026.05.12 | ₩428,459 | ₩449,160 | ₩425,750 | ₩445,196 | +3.91% | 92.8만 |
|---|
| 2026.05.11 | ₩423,641 | ₩435,760 | ₩422,413 | ₩424,095 | +0.11% | 71만 |
|---|
| 2026.05.08 | ₩423,641 | ₩426,951 | ₩418,329 | ₩422,133 | -0.36% | 61.5만 |
|---|
| 2026.05.07 | ₩428,125 | ₩430,514 | ₩416,700 | ₩420,050 | -1.89% | 65.3만 |
|---|
| 2026.05.06 | ₩432,383 | ₩434,959 | ₩415,085 | ₩426,484 | -1.36% | 93.8만 |
|---|
| 2026.05.05 | ₩451,295 | ₩456,541 | ₩415,793 | ₩435,279 | -3.55% | 174.7만 |
|---|
| 2026.05.04 | ₩478,549 | ₩491,282 | ₩477,402 | ₩484,983 | +1.34% | 49만 |
|---|
| 2026.05.01 | ₩487,492 | ₩488,880 | ₩477,615 | ₩481,286 | -1.27% | 56.6만 |
|---|
| 2026.04.30 | ₩487,719 | ₩491,576 | ₩477,695 | ₩486,211 | -0.31% | 61.3만 |
|---|
| 2026.04.29 | ₩488,600 | ₩495,580 | ₩482,700 | ₩483,381 | -1.07% | 48.3만 |
|---|
| 2026.04.28 | ₩487,372 | ₩491,549 | ₩469,874 | ₩482,353 | -1.03% | 38.8만 |
|---|
| 2026.04.27 | ₩475,747 | ₩489,854 | ₩475,747 | ₩478,349 | +0.55% | 64.6만 |
|---|
| 2026.04.24 | ₩495,407 | ₩495,407 | ₩474,025 | ₩479,537 | -3.20% | 55.6만 |
|---|
| 2026.04.23 | ₩485,824 | ₩495,794 | ₩483,648 | ₩494,018 | +1.69% | 41.7만 |
|---|
| 2026.04.22 | ₩511,036 | ₩513,692 | ₩486,090 | ₩489,667 | -4.18% | 52.4만 |
|---|
| 2026.04.21 | ₩519,204 | ₩520,525 | ₩503,561 | ₩504,789 | -2.78% | 47.2만 |
|---|
| 2026.04.20 | ₩526,505 | ₩530,695 | ₩521,259 | ₩523,448 | -0.58% | 25.3만 |
|---|
| 2026.04.17 | ₩528,533 | ₩534,820 | ₩524,529 | ₩526,945 | -0.30% | 63.7만 |
|---|
| 2026.04.16 | ₩534,232 | ₩539,144 | ₩525,931 | ₩528,760 | -1.02% | 29.7만 |
|---|
| 2026.04.15 | ₩523,608 | ₩535,687 | ₩523,168 | ₩531,376 | +1.48% | 35.7만 |
|---|
| 2026.04.14 | ₩532,364 | ₩532,764 | ₩527,038 | ₩531,296 | -0.20% | 28.7만 |
|---|
| 2026.04.13 | ₩528,533 | ₩533,965 | ₩521,820 | ₩526,478 | -0.39% | 41만 |
|---|
| 2026.04.10 | ₩536,168 | ₩538,370 | ₩515,840 | ₩526,411 | -1.82% | 43.3만 |
|---|
| 2026.04.09 | ₩547,232 | ₩552,598 | ₩536,888 | ₩538,370 | -1.62% | 30.9만 |
|---|
| 2026.04.08 | ₩541,426 | ₩551,997 | ₩537,889 | ₩549,021 | +1.40% | 43.5만 |
|---|
| 2026.04.07 | ₩540,759 | ₩544,870 | ₩534,673 | ₩536,915 | -0.71% | 24.8만 |
|---|
| 2026.04.06 | ₩531,349 | ₩544,229 | ₩528,947 | ₩544,096 | +2.40% | 40.7만 |
|---|
| 2026.04.02 | ₩518,016 | ₩532,524 | ₩509,394 | ₩529,361 | +2.19% | 28만 |
|---|
| 2026.04.01 | ₩506,511 | ₩528,760 | ₩506,511 | ₩524,956 | +3.64% | 52만 |
|---|
| 2026.03.31 | ₩499,998 | ₩510,809 | ₩494,379 | ₩507,045 | +1.41% | 40만 |
|---|
| 2026.03.30 | ₩515,787 | ₩516,615 | ₩489,134 | ₩492,604 | -4.49% | 49.1만 |
|---|
| 2026.03.27 | ₩508,153 | ₩518,563 | ₩496,995 | ₩509,567 | +0.28% | 37.6만 |
|---|
| 2026.03.26 | ₩528,613 | ₩535,193 | ₩512,851 | ₩513,572 | -2.85% | 47.1만 |
|---|
| 2026.03.25 | ₩542,307 | ₩546,431 | ₩533,205 | ₩537,289 | -0.93% | 28.6만 |
|---|
| 2026.03.24 | ₩525,584 | ₩542,174 | ₩523,261 | ₩536,648 | +2.11% | 32.8만 |
|---|
| 2026.03.23 | ₩540,519 | ₩548,540 | ₩528,680 | ₩529,294 | -2.08% | 67.8만 |
|---|
| 2026.03.20 | ₩553,438 | ₩557,296 | ₩541,279 | ₩544,523 | -1.61% | 181만 |
|---|
| 2026.03.19 | ₩558,177 | ₩564,690 | ₩547,593 | ₩558,457 | +0.05% | 48.5만 |
|---|
| 2026.03.18 | ₩566,825 | ₩578,464 | ₩563,408 | ₩571,230 | +0.78% | 45.4만 |
|---|
| 2026.03.17 | ₩557,055 | ₩565,878 | ₩551,316 | ₩564,490 | +1.33% | 46.3만 |
|---|
| 2026.03.16 | ₩552,558 | ₩559,485 | ₩538,663 | ₩556,014 | +0.63% | 68.5만 |
|---|
| 2026.03.13 | ₩553,158 | ₩558,484 | ₩543,175 | ₩554,840 | +0.30% | 37.2만 |
|---|
| 2026.03.12 | ₩547,205 | ₩556,562 | ₩538,170 | ₩553,305 | +1.11% | 41.3만 |
|---|
| 2026.03.11 | ₩551,837 | ₩560,499 | ₩547,152 | ₩552,157 | +0.06% | 33.2만 |
|---|
| 2026.03.10 | ₩564,757 | ₩570,389 | ₩556,054 | ₩557,242 | -1.33% | 35.4만 |
|---|
| 2026.03.09 | ₩569,348 | ₩576,969 | ₩557,696 | ₩573,352 | +0.70% | 46.8만 |
|---|
| 2026.03.06 | ₩556,562 | ₩577,543 | ₩549,955 | ₩572,725 | +2.90% | 40만 |
|---|
| 2026.03.05 | ₩572,698 | ₩574,673 | ₩548,634 | ₩562,127 | -1.85% | 48.5만 |
|---|
| 2026.03.04 | ₩589,008 | ₩589,181 | ₩576,742 | ₩583,295 | -0.97% | 42.1만 |
|---|
| 2026.03.03 | ₩591,450 | ₩597,817 | ₩580,826 | ₩587,700 | -0.63% | 41.8만 |
|---|
| 2026.03.02 | ₩602,194 | ₩613,953 | ₩594,827 | ₩605,584 | +0.56% | 63.2만 |
|---|
| 2026.02.27 | ₩589,501 | ₩594,173 | ₩581,920 | ₩593,292 | +0.64% | 41.1만 |
|---|
| 2026.02.26 | ₩581,774 | ₩593,919 | ₩574,166 | ₩591,263 | +1.63% | 43.1만 |
|---|
| 2026.02.25 | ₩603,062 | ₩603,088 | ₩558,937 | ₩581,360 | -3.60% | 51.4만 |
|---|
| 2026.02.24 | ₩581,440 | ₩599,311 | ₩576,408 | ₩597,576 | +2.78% | 39.3만 |
|---|
| 2026.02.23 | ₩577,583 | ₩589,795 | ₩571,764 | ₩584,603 | +1.22% | 46.9만 |
|---|
| 2026.02.20 | ₩587,139 | ₩597,590 | ₩578,704 | ₩584,016 | -0.53% | 50.9만 |
|---|
| 2026.02.19 | ₩564,837 | ₩591,690 | ₩564,837 | ₩591,450 | +4.71% | 78.3만 |
|---|
| 2026.02.18 | ₩563,475 | ₩569,868 | ₩557,523 | ₩567,092 | +0.64% | 35만 |
|---|
| 2026.02.17 | ₩555,841 | ₩561,820 | ₩542,814 | ₩557,669 | +0.33% | 52만 |
|---|
| 2026.02.13 | ₩542,881 | ₩563,622 | ₩541,960 | ₩558,937 | +2.96% | 64.4만 |
|---|
| 2026.02.12 | ₩533,939 | ₩551,877 | ₩527,813 | ₩542,894 | +1.68% | 62.5만 |
|---|
| 2026.02.11 | ₩538,570 | ₩538,570 | ₩509,861 | ₩524,129 | -2.68% | 51.8만 |
|---|
| 2026.02.10 | ₩536,461 | ₩539,584 | ₩526,918 | ₩533,031 | -0.64% | 42.6만 |
|---|
| 2026.02.09 | ₩535,207 | ₩553,171 | ₩531,283 | ₩541,640 | +1.20% | 61.1만 |
|---|
| 2026.02.06 | ₩500,358 | ₩533,872 | ₩500,345 | ₩530,896 | +6.10% | 77.5만 |
|---|
| 2026.02.05 | ₩473,291 | ₩543,215 | ₩469,314 | ₩493,004 | +4.17% | 156.4만 |
|---|
| 2026.02.04 | ₩569,268 | ₩572,578 | ₩546,431 | ₩551,410 | -3.14% | 99.3만 |
|---|
| 2026.02.03 | ₩565,624 | ₩577,796 | ₩563,662 | ₩573,432 | +1.38% | 59.1만 |
|---|
| 2026.02.02 | ₩557,603 | ₩567,239 | ₩554,600 | ₩560,966 | +0.60% | 37.9만 |
|---|
| 2026.01.30 | ₩563,302 | ₩572,991 | ₩556,869 | ₩561,246 | -0.36% | 47.7만 |
|---|
| 2026.01.29 | ₩572,778 | ₩582,107 | ₩565,250 | ₩571,016 | -0.31% | 44.6만 |
|---|
| 2026.01.28 | ₩556,134 | ₩572,004 | ₩555,387 | ₩567,760 | +2.09% | 44.2만 |
|---|
| 2026.01.27 | ₩551,837 | ₩565,451 | ₩547,219 | ₩564,289 | +2.26% | 39.1만 |
|---|
| 2026.01.26 | ₩553,078 | ₩553,839 | ₩541,093 | ₩551,970 | -0.20% | 57.3만 |
|---|
| 2026.01.23 | ₩566,131 | ₩571,764 | ₩549,942 | ₩558,670 | -1.32% | 44.9만 |
|---|
| 2026.01.22 | ₩562,341 | ₩569,401 | ₩556,041 | ₩566,091 | +0.67% | 47.8만 |
|---|
| 2026.01.21 | ₩560,552 | ₩569,628 | ₩548,033 | ₩564,143 | +0.64% | 57.8만 |
|---|
| 2026.01.20 | ₩565,317 | ₩576,582 | ₩549,928 | ₩554,666 | -1.88% | 83.4만 |
|---|
| 2026.01.16 | ₩563,929 | ₩570,869 | ₩560,606 | ₩568,440 | +0.80% | 68.9만 |
|---|
| 2026.01.15 | ₩550,289 | ₩561,513 | ₩535,474 | ₩559,044 | +1.59% | 86.1만 |
|---|
| 2026.01.14 | ₩551,823 | ₩567,399 | ₩545,938 | ₩554,413 | +0.47% | 103.2만 |
|---|
| 2026.01.13 | ₩552,237 | ₩553,318 | ₩535,807 | ₩549,434 | -0.51% | 113.5만 |
|---|
| 2026.01.12 | ₩520,525 | ₩533,351 | ₩520,525 | ₩531,536 | +2.12% | 59만 |
|---|
| 2026.01.09 | ₩508,486 | ₩521,913 | ₩508,433 | ₩516,508 | +1.58% | 50.8만 |
|---|
| 2026.01.08 | ₩507,178 | ₩519,885 | ₩499,144 | ₩505,136 | -0.40% | 94.8만 |
|---|
| 2026.01.07 | ₩493,658 | ₩499,517 | ₩475,333 | ₩475,747 | -3.63% | 72만 |
|---|
| 2026.01.06 | ₩487,639 | ₩494,526 | ₩485,824 | ₩490,628 | +0.61% | 47.8만 |
|---|
| 2026.01.05 | ₩478,002 | ₩488,386 | ₩478,002 | ₩485,130 | +1.49% | 54.7만 |
|---|
| 2026.01.02 | ₩453,885 | ₩467,085 | ₩448,452 | ₩466,804 | +2.85% | 40.3만 |
|---|
| 2025.12.31 | ₩458,035 | ₩459,424 | ₩452,603 | ₩453,885 | -0.91% | 26.2만 |
|---|
| 2025.12.30 | ₩462,146 | ₩463,588 | ₩454,152 | ₩456,434 | -1.24% | 38.5만 |
|---|
| 2025.12.29 | ₩467,912 | ₩470,475 | ₩460,331 | ₩461,439 | -1.38% | 42.3만 |
|---|
| 2025.12.26 | ₩473,865 | ₩475,280 | ₩467,138 | ₩468,646 | -1.10% | 32.3만 |
|---|
| 2025.12.24 | ₩472,490 | ₩479,551 | ₩471,142 | ₩474,412 | +0.41% | 19.7만 |
|---|
| 2025.12.23 | ₩477,909 | ₩480,752 | ₩468,780 | ₩473,171 | -0.99% | 64.5만 |
|---|
| 2025.12.22 | ₩452,043 | ₩477,068 | ₩451,215 | ₩471,836 | +4.38% | 86.7만 |
|---|
| 2025.12.19 | ₩432,637 | ₩450,374 | ₩432,637 | ₩449,307 | +3.85% | 143.9만 |
|---|
| 2025.12.18 | ₩429,380 | ₩436,694 | ₩428,072 | ₩430,608 | +0.29% | 39.9만 |
|---|
| 2025.12.17 | ₩432,663 | ₩436,948 | ₩425,256 | ₩428,819 | -0.89% | 47.5만 |
|---|
| 2025.12.16 | ₩436,520 | ₩438,095 | ₩429,780 | ₩436,173 | -0.08% | 37.8만 |
|---|
| 2025.12.15 | ₩437,815 | ₩442,927 | ₩433,397 | ₩439,323 | +0.34% | 33.5만 |
|---|
| 2025.12.12 | ₩442,113 | ₩444,862 | ₩435,493 | ₩436,334 | -1.31% | 38.6만 |
|---|
| 2025.12.11 | ₩432,690 | ₩441,045 | ₩429,407 | ₩436,067 | +0.78% | 52.2만 |
|---|
| 2025.12.10 | ₩419,343 | ₩435,947 | ₩415,139 | ₩431,289 | +2.85% | 44.1만 |
|---|
| 2025.12.09 | ₩420,624 | ₩427,098 | ₩419,690 | ₩420,357 | -0.06% | 32.3만 |
|---|
| 2025.12.08 | ₩408,652 | ₩422,546 | ₩405,222 | ₩421,599 | +3.17% | 45만 |
|---|
| 2025.12.05 | ₩421,105 | ₩424,241 | ₩400,671 | ₩406,517 | -3.46% | 63.3만 |
|---|
| 2025.12.04 | ₩411,989 | ₩425,242 | ₩411,615 | ₩421,599 | +2.33% | 35.8만 |
|---|
| 2025.12.03 | ₩409,854 | ₩413,964 | ₩405,756 | ₩412,723 | +0.70% | 34.7만 |
|---|
| 2025.12.02 | ₩411,015 | ₩414,912 | ₩409,253 | ₩410,014 | -0.24% | 33.1만 |
|---|
| 2025.12.01 | ₩417,034 | ₩417,034 | ₩408,519 | ₩409,280 | -1.86% | 35.7만 |
|---|
| 2025.11.28 | ₩418,075 | ₩419,503 | ₩415,940 | ₩418,582 | +0.12% | 13.3만 |
|---|
| 2025.11.26 | ₩420,945 | ₩424,135 | ₩417,755 | ₩419,503 | -0.34% | 23만 |
|---|
| 2025.11.25 | ₩415,886 | ₩421,932 | ₩410,254 | ₩420,064 | +1.00% | 45.3만 |
|---|
| 2025.11.24 | ₩403,314 | ₩415,486 | ₩401,432 | ₩413,644 | +2.56% | 28.3만 |
|---|
| 2025.11.21 | ₩402,086 | ₩411,522 | ₩394,892 | ₩407,731 | +1.40% | 51.7만 |
|---|
| 2025.11.20 | ₩421,011 | ₩426,964 | ₩402,166 | ₩402,846 | -4.31% | 53.3만 |
|---|
| 2025.11.19 | ₩409,747 | ₩415,152 | ₩406,810 | ₩413,404 | +0.89% | 31.3만 |
|---|
| 2025.11.18 | ₩414,178 | ₩416,914 | ₩407,571 | ₩412,630 | -0.37% | 30.9만 |
|---|
| 2025.11.17 | ₩419,090 | ₩419,970 | ₩411,535 | ₩413,404 | -1.36% | 32.1만 |
|---|
| 2025.11.14 | ₩412,857 | ₩423,427 | ₩407,478 | ₩419,049 | +1.50% | 34만 |
|---|
| 2025.11.13 | ₩427,098 | ₩428,486 | ₩413,831 | ₩417,314 | -2.29% | 43.1만 |
|---|
| 2025.11.12 | ₩429,033 | ₩434,785 | ₩424,121 | ₩424,281 | -1.11% | 47.1만 |
|---|
| 2025.11.11 | ₩423,854 | ₩437,748 | ₩420,931 | ₩432,690 | +2.08% | 72.5만 |
|---|
| 2025.11.10 | ₩415,312 | ₩426,817 | ₩415,045 | ₩425,309 | +2.41% | 70.8만 |
|---|
| 2025.11.07 | ₩405,556 | ₩414,819 | ₩399,163 | ₩413,164 | +1.88% | 59.5만 |
|---|
| 2025.11.06 | ₩409,907 | ₩411,375 | ₩402,126 | ₩407,651 | -0.55% | 43.5만 |
|---|
| 2025.11.05 | ₩418,355 | ₩419,757 | ₩407,451 | ₩409,320 | -2.16% | 52.6만 |
|---|
| 2025.11.04 | ₩417,154 | ₩424,695 | ₩415,085 | ₩421,625 | +1.07% | 38.3만 |
|---|
| 2025.11.03 | ₩430,314 | ₩431,262 | ₩416,660 | ₩423,814 | -1.51% | 65.1만 |
|---|
| 2025.10.31 | ₩421,999 | ₩431,555 | ₩416,220 | ₩429,794 | +1.85% | 78.8만 |
|---|
| 2025.10.30 | ₩420,424 | ₩440,444 | ₩413,751 | ₩425,856 | +1.29% | 98.2만 |
|---|
| 2025.10.29 | ₩400,404 | ₩402,059 | ₩395,466 | ₩398,295 | -0.53% | 54.9만 |
|---|
| 2025.10.28 | ₩400,965 | ₩406,423 | ₩397,855 | ₩399,256 | -0.43% | 40.3만 |
|---|
| 2025.10.27 | ₩405,743 | ₩412,416 | ₩399,323 | ₩402,660 | -0.76% | 56.3만 |
|---|
| 2025.10.24 | ₩391,435 | ₩402,726 | ₩387,978 | ₩400,284 | +2.26% | 52.5만 |
|---|
| 2025.10.23 | ₩378,489 | ₩389,673 | ₩378,489 | ₩387,177 | +2.30% | 38.2만 |
|---|
| 2025.10.22 | ₩384,388 | ₩384,455 | ₩376,580 | ₩378,569 | -1.51% | 35만 |
|---|
| 2025.10.21 | ₩383,627 | ₩389,139 | ₩383,253 | ₩383,761 | +0.03% | 27.8만 |
|---|
| 2025.10.20 | ₩376,126 | ₩383,107 | ₩376,126 | ₩381,411 | +1.41% | 32.1만 |
|---|
| 2025.10.17 | ₩373,924 | ₩378,248 | ₩369,720 | ₩373,737 | -0.05% | 36만 |
|---|
| 2025.10.16 | ₩382,586 | ₩383,814 | ₩377,060 | ₩377,261 | -1.39% | 35.4만 |
|---|
| 2025.10.15 | ₩391,061 | ₩394,385 | ₩371,895 | ₩380,330 | -2.74% | 56.3만 |
|---|
| 2025.10.14 | ₩384,668 | ₩395,105 | ₩379,076 | ₩389,646 | +1.29% | 64.3만 |
|---|
| 2025.10.13 | ₩378,395 | ₩384,695 | ₩377,928 | ₩384,254 | +1.55% | 33.4만 |
|---|
| 2025.10.10 | ₩381,892 | ₩383,347 | ₩375,445 | ₩377,701 | -1.10% | 42.2만 |
|---|