시장 데이터를 불러오는 중
전체 종목
HNI Corporation Common Stock 과거 주가
HNI Corporation Common Stock · HNI · NYSE
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HNI Corporation Common Stock · HNI · NYSE
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,713 | ₩63,075 | ₩61,976 | ₩62,793 | +0.13% | 42.1만 |
| 2026.10.08 | ₩61,266 | ₩63,745 | ₩61,266 | ₩62,860 | +2.60% | 44.5만 |
| 2026.10.07 | ₩62,204 | ₩62,365 | ₩61,118 | ₩62,284 | +0.13% | 34.4만 |
| 2026.10.06 | ₩63,356 | ₩64,321 | ₩62,097 | ₩62,633 | -1.14% | 41.5만 |
| 2026.10.05 | ₩62,418 | ₩63,919 | ₩61,654 | ₩63,088 | +1.07% | 65.2만 |
| 2026.10.02 | ₩64,093 | ₩64,763 | ₩62,365 | ₩62,740 | -2.11% | 51.7만 |
| 2026.10.01 | ₩60,676 | ₩63,169 | ₩60,033 | ₩62,619 | +3.20% | 53.2만 |
| 2026.09.30 | ₩62,579 | ₩62,726 | ₩60,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,730 |
| -2.96% |
| 63.9만 |
| 2026.09.29 | ₩62,874 | ₩63,249 | ₩62,016 | ₩62,512 | -0.58% | 40.8만 |
|---|
| 2026.09.28 | ₩62,726 | ₩63,624 | ₩62,485 | ₩62,793 | +0.11% | 60만 |
|---|
| 2026.09.25 | ₩62,472 | ₩63,852 | ₩61,788 | ₩63,262 | +1.27% | 52.3만 |
|---|
| 2026.09.24 | ₩63,008 | ₩63,316 | ₩61,561 | ₩62,552 | -0.72% | 51.5만 |
|---|
| 2026.09.23 | ₩63,517 | ₩64,294 | ₩62,097 | ₩63,195 | -0.51% | 59.8만 |
|---|
| 2026.09.22 | ₩63,155 | ₩64,790 | ₩62,914 | ₩64,040 | +1.40% | 69.1만 |
|---|
| 2026.09.21 | ₩62,445 | ₩62,445 | ₩60,408 | ₩61,922 | -0.84% | 56.3만 |
|---|
| 2026.09.18 | ₩62,070 | ₩62,606 | ₩61,319 | ₩61,788 | -0.45% | 104.9만 |
|---|
| 2026.09.17 | ₩63,061 | ₩63,249 | ₩61,909 | ₩62,110 | -1.51% | 55.8만 |
|---|
| 2026.09.16 | ₩61,628 | ₩62,472 | ₩61,266 | ₩61,922 | +0.48% | 56.9만 |
|---|
| 2026.09.15 | ₩62,941 | ₩63,008 | ₩61,494 | ₩61,547 | -2.21% | 69.1만 |
|---|
| 2026.09.14 | ₩62,592 | ₩63,249 | ₩62,324 | ₩62,579 | -0.02% | 49.5만 |
|---|
| 2026.09.11 | ₩63,061 | ₩63,651 | ₩62,512 | ₩62,807 | -0.40% | 47.7만 |
|---|
| 2026.09.10 | ₩62,566 | ₩62,981 | ₩61,735 | ₩62,043 | -0.84% | 78.4만 |
|---|
| 2026.09.09 | ₩64,321 | ₩64,616 | ₩63,155 | ₩63,370 | -1.48% | 49.3만 |
|---|
| 2026.09.08 | ₩65,916 | ₩65,916 | ₩64,308 | ₩64,629 | -1.95% | 44.5만 |
|---|
| 2026.09.04 | ₩64,321 | ₩66,653 | ₩64,294 | ₩66,545 | +3.46% | 37만 |
|---|
| 2026.09.03 | ₩65,768 | ₩65,956 | ₩64,388 | ₩64,629 | -1.73% | 59.3만 |
|---|
| 2026.09.02 | ₩63,959 | ₩65,929 | ₩63,651 | ₩64,790 | +1.30% | 50.3만 |
|---|
| 2026.09.01 | ₩63,999 | ₩64,844 | ₩63,222 | ₩63,597 | -0.63% | 39.1만 |
|---|
| 2026.08.31 | ₩65,607 | ₩65,607 | ₩63,865 | ₩64,897 | -1.08% | 127.8만 |
|---|
| 2026.08.28 | ₩66,398 | ₩67,014 | ₩65,634 | ₩65,835 | -0.85% | 34.6만 |
|---|
| 2026.08.27 | ₩66,023 | ₩67,363 | ₩66,023 | ₩66,947 | +1.40% | 44만 |
|---|
| 2026.08.26 | ₩67,001 | ₩67,457 | ₩65,942 | ₩66,894 | -0.16% | 54.7만 |
|---|
| 2026.08.25 | ₩66,532 | ₩66,974 | ₩65,259 | ₩66,921 | +0.58% | 34.8만 |
|---|
| 2026.08.24 | ₩66,036 | ₩67,014 | ₩65,594 | ₩65,688 | -0.53% | 38.4만 |
|---|
| 2026.08.21 | ₩65,004 | ₩66,143 | ₩64,334 | ₩65,969 | +1.48% | 102.6만 |
|---|
| 2026.08.20 | ₩63,423 | ₩64,227 | ₩60,824 | ₩64,053 | +0.99% | 31.9만 |
|---|
| 2026.08.19 | ₩64,602 | ₩65,728 | ₩64,241 | ₩64,844 | +0.37% | 33.8만 |
|---|
| 2026.08.18 | ₩64,348 | ₩65,192 | ₩63,624 | ₩63,678 | -1.04% | 36만 |
|---|
| 2026.08.17 | ₩64,844 | ₩65,058 | ₩64,133 | ₩64,750 | -0.14% | 29만 |
|---|
| 2026.08.14 | ₩65,715 | ₩66,251 | ₩65,031 | ₩65,473 | -0.37% | 23.3만 |
|---|
| 2026.08.13 | ₩66,773 | ₩67,215 | ₩65,741 | ₩66,143 | -0.94% | 43.1만 |
|---|
| 2026.08.12 | ₩66,197 | ₩66,653 | ₩64,535 | ₩65,983 | -0.32% | 39.1만 |
|---|
| 2026.08.11 | ₩65,701 | ₩67,550 | ₩65,701 | ₩66,358 | +1.00% | 38.2만 |
|---|
| 2026.08.10 | ₩67,001 | ₩67,296 | ₩63,624 | ₩65,648 | -2.02% | 39.5만 |
|---|
| 2026.08.07 | ₩65,661 | ₩67,483 | ₩65,018 | ₩66,599 | +1.43% | 62.9만 |
|---|
| 2026.08.06 | ₩65,232 | ₩65,607 | ₩64,361 | ₩65,514 | +0.43% | 41.5만 |
|---|
| 2026.08.05 | ₩64,589 | ₩65,607 | ₩64,133 | ₩65,125 | +0.83% | 57.9만 |
|---|
| 2026.08.04 | ₩63,182 | ₩65,272 | ₩63,115 | ₩64,911 | +2.74% | 98.1만 |
|---|
| 2026.08.03 | ₩61,520 | ₩64,468 | ₩61,520 | ₩63,852 | +3.79% | 85.1만 |
|---|
| 2026.07.31 | ₩57,621 | ₩60,515 | ₩56,468 | ₩60,314 | +4.67% | 122.7만 |
|---|
| 2026.07.30 | ₩59,242 | ₩62,070 | ₩58,277 | ₩58,398 | -1.43% | 98.3만 |
|---|
| 2026.07.29 | ₩58,492 | ₩58,760 | ₩56,897 | ₩57,326 | -1.99% | 62.9만 |
|---|
| 2026.07.28 | ₩58,411 | ₩59,671 | ₩58,385 | ₩59,095 | +1.17% | 53.9만 |
|---|
| 2026.07.27 | ₩56,710 | ₩58,398 | ₩56,308 | ₩57,554 | +1.49% | 64.8만 |
|---|
| 2026.07.24 | ₩54,606 | ₩56,522 | ₩54,566 | ₩55,772 | +2.13% | 64.5만 |
|---|
| 2026.07.23 | ₩54,472 | ₩55,155 | ₩53,842 | ₩54,365 | -0.20% | 79만 |
|---|
| 2026.07.22 | ₩55,450 | ₩55,959 | ₩54,927 | ₩55,236 | -0.39% | 49.1만 |
|---|
| 2026.07.21 | ₩55,155 | ₩55,584 | ₩54,418 | ₩54,793 | -0.66% | 51.1만 |
|---|
| 2026.07.20 | ₩55,919 | ₩56,803 | ₩55,075 | ₩55,329 | -1.05% | 66.5만 |
|---|
| 2026.07.17 | ₩56,133 | ₩57,688 | ₩54,271 | ₩55,919 | -0.38% | 49.8만 |
|---|
| 2026.07.16 | ₩54,713 | ₩57,473 | ₩54,432 | ₩56,522 | +3.31% | 62.9만 |
|---|
| 2026.07.15 | ₩53,132 | ₩55,597 | ₩53,092 | ₩54,204 | +2.02% | 43.2만 |
|---|
| 2026.07.14 | ₩53,427 | ₩54,164 | ₩52,408 | ₩53,185 | -0.45% | 34.3만 |
|---|
| 2026.07.13 | ₩53,802 | ₩54,271 | ₩52,743 | ₩53,212 | -1.10% | 43.9만 |
|---|
| 2026.07.10 | ₩52,676 | ₩54,110 | ₩52,676 | ₩53,534 | +1.63% | 31.3만 |
|---|
| 2026.07.09 | ₩51,859 | ₩53,346 | ₩51,350 | ₩52,288 | +0.83% | 47.3만 |
|---|
| 2026.07.08 | ₩53,252 | ₩53,427 | ₩50,827 | ₩51,778 | -2.77% | 76.2만 |
|---|
| 2026.07.07 | ₩56,026 | ₩56,602 | ₩53,654 | ₩53,976 | -3.66% | 63.1만 |
|---|
| 2026.07.06 | ₩55,316 | ₩56,147 | ₩54,110 | ₩55,423 | +0.19% | 41.4만 |
|---|
| 2026.07.02 | ₩54,941 | ₩55,557 | ₩53,976 | ₩55,517 | +1.05% | 55.9만 |
|---|
| 2026.07.01 | ₩54,271 | ₩54,834 | ₩53,976 | ₩54,458 | +0.35% | 83.7만 |
|---|
| 2026.06.30 | ₩53,118 | ₩54,566 | ₩52,529 | ₩54,150 | +1.94% | 79.7만 |
|---|
| 2026.06.29 | ₩52,314 | ₩53,829 | ₩51,336 | ₩53,467 | +2.20% | 101.6만 |
|---|
| 2026.06.26 | ₩52,006 | ₩53,547 | ₩51,644 | ₩53,078 | +2.06% | 268.4만 |
|---|
| 2026.06.25 | ₩50,412 | ₩54,432 | ₩50,412 | ₩52,395 | +3.93% | 107.1만 |
|---|
| 2026.06.24 | ₩46,378 | ₩50,063 | ₩45,949 | ₩50,023 | +7.86% | 86만 |
|---|
| 2026.06.23 | ₩45,654 | ₩46,820 | ₩45,480 | ₩45,896 | +0.53% | 65.8만 |
|---|
| 2026.06.22 | ₩46,257 | ₩46,780 | ₩45,400 | ₩45,775 | -1.04% | 92.9만 |
|---|
| 2026.06.18 | ₩43,738 | ₩47,236 | ₩43,738 | ₩46,713 | +6.80% | 138.3만 |
|---|
| 2026.06.17 | ₩43,778 | ₩45,963 | ₩42,907 | ₩43,430 | -0.80% | 113만 |
|---|
| 2026.06.16 | ₩44,140 | ₩44,797 | ₩43,417 | ₩43,939 | -0.46% | 61.1만 |
|---|
| 2026.06.15 | ₩44,998 | ₩46,150 | ₩43,631 | ₩43,738 | -2.80% | 64.8만 |
|---|
| 2026.06.12 | ₩44,703 | ₩45,829 | ₩44,234 | ₩44,355 | -0.78% | 58.1만 |
|---|
| 2026.06.11 | ₩42,613 | ₩44,676 | ₩42,331 | ₩44,381 | +4.15% | 62.1만 |
|---|
| 2026.06.10 | ₩44,020 | ₩44,810 | ₩42,599 | ₩42,653 | -3.11% | 70.2만 |
|---|
| 2026.06.09 | ₩42,559 | ₩43,926 | ₩42,345 | ₩43,792 | +2.90% | 73.7만 |
|---|
| 2026.06.08 | ₩41,621 | ₩43,055 | ₩41,621 | ₩42,036 | +1.00% | 59.9만 |
|---|
| 2026.06.05 | ₩40,294 | ₩41,889 | ₩40,294 | ₩41,728 | +3.56% | 63만 |
|---|
| 2026.06.04 | ₩41,125 | ₩41,594 | ₩40,026 | ₩40,335 | -1.92% | 55.9만 |
|---|
| 2026.06.03 | ₩40,750 | ₩41,031 | ₩39,758 | ₩40,428 | -0.79% | 70.1만 |
|---|
| 2026.06.02 | ₩41,031 | ₩42,090 | ₩41,005 | ₩41,206 | +0.42% | 56.4만 |
|---|
| 2026.06.01 | ₩40,696 | ₩41,916 | ₩39,839 | ₩41,661 | +2.37% | 95.8만 |
|---|
| 2026.05.29 | ₩41,929 | ₩42,170 | ₩41,219 | ₩41,795 | -0.32% | 69.8만 |
|---|
| 2026.05.28 | ₩41,889 | ₩42,680 | ₩41,634 | ₩42,559 | +1.60% | 39.6만 |
|---|
| 2026.05.27 | ₩42,331 | ₩42,988 | ₩41,889 | ₩42,358 | +0.06% | 57만 |
|---|
| 2026.05.26 | ₩41,366 | ₩42,278 | ₩41,326 | ₩42,023 | +1.59% | 65.8만 |
|---|
| 2026.05.22 | ₩41,460 | ₩41,822 | ₩40,790 | ₩41,139 | -0.78% | 47만 |
|---|
| 2026.05.21 | ₩40,080 | ₩41,661 | ₩39,397 | ₩41,366 | +3.21% | 60.1만 |
|---|
| 2026.05.20 | ₩39,236 | ₩40,871 | ₩38,767 | ₩40,790 | +3.96% | 71.6만 |
|---|
| 2026.05.19 | ₩40,723 | ₩40,857 | ₩39,169 | ₩39,196 | -3.75% | 57.4만 |
|---|
| 2026.05.18 | ₩40,281 | ₩41,206 | ₩40,067 | ₩40,415 | +0.33% | 71.2만 |
|---|
| 2026.05.15 | ₩42,318 | ₩42,653 | ₩40,053 | ₩40,067 | -5.32% | 74만 |
|---|
| 2026.05.14 | ₩42,358 | ₩43,095 | ₩41,996 | ₩42,318 | -0.09% | 77.9만 |
|---|
| 2026.05.13 | ₩42,626 | ₩42,626 | ₩40,844 | ₩41,621 | -2.36% | 95.9만 |
|---|
| 2026.05.12 | ₩43,470 | ₩43,551 | ₩42,050 | ₩42,412 | -2.44% | 88.7만 |
|---|
| 2026.05.11 | ₩44,891 | ₩44,944 | ₩42,827 | ₩43,470 | -3.16% | 72.4만 |
|---|
| 2026.05.08 | ₩46,646 | ₩46,820 | ₩45,011 | ₩45,038 | -3.45% | 130.3만 |
|---|
| 2026.05.07 | ₩44,998 | ₩47,812 | ₩44,891 | ₩46,499 | +3.34% | 134.8만 |
|---|
| 2026.05.06 | ₩47,129 | ₩48,107 | ₩43,577 | ₩44,609 | -5.35% | 142.9만 |
|---|
| 2026.05.05 | ₩48,455 | ₩49,742 | ₩48,415 | ₩48,549 | +0.19% | 68.8만 |
|---|
| 2026.05.04 | ₩49,701 | ₩49,983 | ₩47,799 | ₩48,080 | -3.26% | 59.8만 |
|---|
| 2026.05.01 | ₩49,273 | ₩50,358 | ₩48,683 | ₩50,170 | +1.82% | 63만 |
|---|
| 2026.04.30 | ₩48,522 | ₩49,299 | ₩48,254 | ₩48,964 | +0.91% | 55.9만 |
|---|
| 2026.04.29 | ₩50,505 | ₩50,840 | ₩47,892 | ₩48,790 | -3.40% | 58만 |
|---|
| 2026.04.28 | ₩50,706 | ₩50,881 | ₩49,594 | ₩50,773 | +0.13% | 42.5만 |
|---|
| 2026.04.27 | ₩50,532 | ₩50,907 | ₩50,117 | ₩50,452 | -0.16% | 68.9만 |
|---|
| 2026.04.24 | ₩49,809 | ₩50,559 | ₩49,366 | ₩50,519 | +1.43% | 34.1만 |
|---|
| 2026.04.23 | ₩50,010 | ₩50,747 | ₩49,072 | ₩49,862 | -0.29% | 39.6만 |
|---|
| 2026.04.22 | ₩50,331 | ₩50,626 | ₩49,487 | ₩49,862 | -0.93% | 34.3만 |
|---|
| 2026.04.21 | ₩50,814 | ₩51,792 | ₩49,768 | ₩49,983 | -1.64% | 47만 |
|---|
| 2026.04.20 | ₩50,613 | ₩51,363 | ₩50,385 | ₩50,720 | +0.21% | 52.7만 |
|---|
| 2026.04.17 | ₩48,951 | ₩51,296 | ₩48,442 | ₩50,840 | +3.86% | 80.9만 |
|---|
| 2026.04.16 | ₩48,201 | ₩48,964 | ₩47,651 | ₩47,892 | -0.64% | 48.9만 |
|---|
| 2026.04.15 | ₩48,415 | ₩48,723 | ₩47,852 | ₩48,120 | -0.61% | 53.1만 |
|---|
| 2026.04.14 | ₩47,115 | ₩49,058 | ₩46,847 | ₩48,589 | +3.13% | 55.6만 |
|---|
| 2026.04.13 | ₩46,592 | ₩47,222 | ₩45,936 | ₩47,196 | +1.29% | 48.1만 |
|---|
| 2026.04.10 | ₩46,861 | ₩47,048 | ₩46,311 | ₩46,793 | -0.14% | 40.7만 |
|---|
| 2026.04.09 | ₩45,775 | ₩47,397 | ₩45,775 | ₩46,753 | +2.14% | 52.4만 |
|---|
| 2026.04.08 | ₩45,293 | ₩47,075 | ₩45,226 | ₩46,365 | +2.37% | 129만 |
|---|
| 2026.04.07 | ₩42,680 | ₩43,497 | ₩42,532 | ₩43,309 | +1.48% | 67.7만 |
|---|
| 2026.04.06 | ₩42,907 | ₩43,859 | ₩42,090 | ₩43,028 | +0.28% | 66.7만 |
|---|
| 2026.04.02 | ₩44,636 | ₩44,850 | ₩43,095 | ₩43,510 | -2.52% | 81.4만 |
|---|
| 2026.04.01 | ₩45,226 | ₩45,427 | ₩44,609 | ₩44,783 | -0.98% | 68.8만 |
|---|
| 2026.03.31 | ₩44,502 | ₩45,440 | ₩43,671 | ₩44,743 | +0.54% | 82.4만 |
|---|
| 2026.03.30 | ₩46,552 | ₩46,633 | ₩43,926 | ₩43,966 | -5.56% | 69만 |
|---|
| 2026.03.27 | ₩46,686 | ₩47,142 | ₩46,030 | ₩46,070 | -1.32% | 60.8만 |
|---|
| 2026.03.26 | ₩48,509 | ₩49,072 | ₩47,142 | ₩47,182 | -2.73% | 83.4만 |
|---|
| 2026.03.25 | ₩49,407 | ₩49,581 | ₩48,134 | ₩49,353 | -0.11% | 64.8만 |
|---|
| 2026.03.24 | ₩48,616 | ₩49,380 | ₩47,544 | ₩48,871 | +0.52% | 75.7만 |
|---|
| 2026.03.23 | ₩46,673 | ₩49,554 | ₩46,552 | ₩49,112 | +5.23% | 110.7만 |
|---|
| 2026.03.20 | ₩46,351 | ₩46,445 | ₩45,185 | ₩45,547 | -1.73% | 199.6만 |
|---|
| 2026.03.19 | ₩46,901 | ₩47,142 | ₩45,855 | ₩46,244 | -1.40% | 94.3만 |
|---|
| 2026.03.18 | ₩49,366 | ₩49,648 | ₩47,276 | ₩47,330 | -4.13% | 102.4만 |
|---|
| 2026.03.17 | ₩53,333 | ₩53,520 | ₩49,715 | ₩49,782 | -6.66% | 118.3만 |
|---|
| 2026.03.16 | ₩54,767 | ₩54,847 | ₩52,904 | ₩52,944 | -3.33% | 93.1만 |
|---|
| 2026.03.13 | ₩54,780 | ₩55,423 | ₩53,025 | ₩54,271 | -0.93% | 148.2만 |
|---|
| 2026.03.12 | ₩53,855 | ₩54,740 | ₩53,614 | ₩54,217 | +0.67% | 100.4만 |
|---|
| 2026.03.11 | ₩53,762 | ₩54,820 | ₩53,400 | ₩54,713 | +1.77% | 63만 |
|---|
| 2026.03.10 | ₩55,169 | ₩55,651 | ₩54,097 | ₩54,177 | -1.80% | 83만 |
|---|
| 2026.03.09 | ₩54,673 | ₩55,758 | ₩53,333 | ₩55,437 | +1.40% | 136.9만 |
|---|
| 2026.03.06 | ₩55,973 | ₩56,442 | ₩54,445 | ₩55,530 | -0.79% | 125만 |
|---|
| 2026.03.05 | ₩57,420 | ₩58,076 | ₩56,348 | ₩57,018 | -0.70% | 63만 |
|---|
| 2026.03.04 | ₩58,666 | ₩58,666 | ₩57,554 | ₩58,023 | -1.10% | 90.8만 |
|---|
| 2026.03.03 | ₩58,519 | ₩59,068 | ₩57,983 | ₩58,519 | 0.00% | 86만 |
|---|
| 2026.03.02 | ₩58,934 | ₩60,060 | ₩58,505 | ₩59,939 | +1.71% | 107.5만 |
|---|
| 2026.02.27 | ₩60,810 | ₩61,668 | ₩58,827 | ₩60,247 | -0.93% | 92.2만 |
|---|
| 2026.02.26 | ₩61,936 | ₩64,026 | ₩60,556 | ₩61,038 | -1.45% | 117.1만 |
|---|
| 2026.02.25 | ₩62,633 | ₩63,437 | ₩58,827 | ₩61,762 | -1.39% | 152.1만 |
|---|
| 2026.02.24 | ₩65,929 | ₩66,599 | ₩64,602 | ₩65,085 | -1.28% | 79.2만 |
|---|
| 2026.02.23 | ₩66,559 | ₩66,559 | ₩64,844 | ₩65,715 | -1.27% | 46.3만 |
|---|
| 2026.02.20 | ₩67,323 | ₩68,167 | ₩66,572 | ₩66,867 | -0.68% | 57.1만 |
|---|
| 2026.02.19 | ₩66,894 | ₩67,483 | ₩66,251 | ₩67,189 | +0.44% | 52.4만 |
|---|
| 2026.02.18 | ₩67,162 | ₩67,939 | ₩66,693 | ₩67,189 | +0.04% | 42.8만 |
|---|
| 2026.02.17 | ₩67,416 | ₩67,979 | ₩66,787 | ₩67,028 | -0.58% | 61.4만 |
|---|
| 2026.02.13 | ₩66,478 | ₩67,899 | ₩66,277 | ₩67,041 | +0.85% | 71.3만 |
|---|
| 2026.02.12 | ₩69,480 | ₩70,003 | ₩66,505 | ₩66,586 | -4.17% | 85.5만 |
|---|
| 2026.02.11 | ₩69,507 | ₩70,150 | ₩69,199 | ₩69,306 | -0.29% | 45.9만 |
|---|
| 2026.02.10 | ₩69,976 | ₩70,472 | ₩69,172 | ₩69,493 | -0.69% | 42.6만 |
|---|
| 2026.02.09 | ₩69,949 | ₩70,512 | ₩69,024 | ₩69,400 | -0.79% | 46.1만 |
|---|
| 2026.02.06 | ₩69,065 | ₩70,740 | ₩69,065 | ₩70,418 | +1.96% | 48.3만 |
|---|
| 2026.02.05 | ₩67,725 | ₩69,453 | ₩67,336 | ₩68,850 | +1.66% | 59.2만 |
|---|
| 2026.02.04 | ₩66,157 | ₩67,684 | ₩66,157 | ₩67,403 | +1.88% | 45.3만 |
|---|
| 2026.02.03 | ₩64,750 | ₩66,545 | ₩64,669 | ₩65,487 | +1.14% | 38.7만 |
|---|
| 2026.02.02 | ₩64,107 | ₩65,353 | ₩63,758 | ₩65,259 | +1.80% | 57만 |
|---|
| 2026.01.30 | ₩63,262 | ₩64,321 | ₩63,061 | ₩64,040 | +1.23% | 49.2만 |
|---|
| 2026.01.29 | ₩63,798 | ₩63,946 | ₩62,914 | ₩63,410 | -0.61% | 42.3만 |
|---|
| 2026.01.28 | ₩63,571 | ₩64,053 | ₩62,874 | ₩63,423 | -0.23% | 62.2만 |
|---|
| 2026.01.27 | ₩63,530 | ₩63,785 | ₩63,048 | ₩63,544 | +0.02% | 36만 |
|---|
| 2026.01.26 | ₩63,785 | ₩64,147 | ₩62,887 | ₩63,705 | -0.13% | 37.1만 |
|---|
| 2026.01.23 | ₩63,932 | ₩64,334 | ₩63,396 | ₩63,758 | -0.27% | 46.7만 |
|---|
| 2026.01.22 | ₩64,160 | ₩64,803 | ₩63,865 | ₩64,160 | 0.00% | 53.5만 |
|---|
| 2026.01.21 | ₩62,887 | ₩64,174 | ₩62,887 | ₩63,691 | +1.28% | 41.1만 |
|---|
| 2026.01.20 | ₩62,619 | ₩62,807 | ₩62,110 | ₩62,324 | -0.47% | 59.2만 |
|---|
| 2026.01.16 | ₩61,936 | ₩63,289 | ₩61,480 | ₩63,236 | +2.10% | 55.7만 |
|---|
| 2026.01.15 | ₩60,716 | ₩62,298 | ₩60,529 | ₩61,802 | +1.79% | 61.9만 |
|---|
| 2026.01.14 | ₩60,314 | ₩60,931 | ₩59,872 | ₩60,730 | +0.69% | 37.8만 |
|---|
| 2026.01.13 | ₩60,140 | ₩60,730 | ₩59,818 | ₩60,127 | -0.02% | 64.5만 |
|---|
| 2026.01.12 | ₩58,961 | ₩60,261 | ₩58,773 | ₩60,086 | +1.91% | 45.4만 |
|---|
| 2026.01.09 | ₩58,733 | ₩59,550 | ₩58,478 | ₩59,470 | +1.25% | 28.4만 |
|---|
| 2026.01.08 | ₩57,165 | ₩58,894 | ₩57,165 | ₩58,492 | +2.32% | 38.4만 |
|---|
| 2026.01.07 | ₩58,318 | ₩58,612 | ₩57,071 | ₩57,554 | -1.31% | 61.4만 |
|---|
| 2026.01.06 | ₩56,777 | ₩58,157 | ₩56,562 | ₩58,090 | +2.31% | 57.3만 |
|---|
| 2026.01.05 | ₩56,723 | ₩58,291 | ₩56,388 | ₩57,272 | +0.97% | 55만 |
|---|
| 2026.01.02 | ₩56,093 | ₩57,179 | ₩55,651 | ₩57,058 | +1.72% | 55.7만 |
|---|
| 2025.12.31 | ₩56,750 | ₩57,125 | ₩56,281 | ₩56,334 | -0.73% | 36만 |
|---|
| 2025.12.30 | ₩57,152 | ₩57,420 | ₩56,696 | ₩56,870 | -0.49% | 40.6만 |
|---|
| 2025.12.29 | ₩56,884 | ₩57,272 | ₩56,321 | ₩57,272 | +0.68% | 35.1만 |
|---|
| 2025.12.26 | ₩56,683 | ₩57,326 | ₩56,375 | ₩56,723 | +0.07% | 32만 |
|---|
| 2025.12.24 | ₩56,482 | ₩56,937 | ₩56,361 | ₩56,723 | +0.43% | 17.8만 |
|---|
| 2025.12.23 | ₩56,294 | ₩57,085 | ₩56,294 | ₩56,562 | +0.48% | 75.8만 |
|---|
| 2025.12.22 | ₩56,375 | ₩57,366 | ₩56,241 | ₩56,964 | +1.05% | 83.9만 |
|---|
| 2025.12.19 | ₩57,326 | ₩57,902 | ₩55,906 | ₩56,415 | -1.59% | 237.9만 |
|---|
| 2025.12.18 | ₩58,237 | ₩58,612 | ₩57,259 | ₩57,621 | -1.06% | 163.7만 |
|---|
| 2025.12.17 | ₩55,008 | ₩57,045 | ₩55,008 | ₩56,924 | +3.48% | 103.6만 |
|---|
| 2025.12.16 | ₩55,624 | ₩56,107 | ₩54,941 | ₩55,008 | -1.11% | 117.6만 |
|---|
| 2025.12.15 | ₩56,107 | ₩56,294 | ₩55,410 | ₩55,678 | -0.76% | 147.6만 |
|---|
| 2025.12.12 | ₩57,031 | ₩57,045 | ₩55,437 | ₩55,798 | -2.16% | 85.4만 |
|---|
| 2025.12.11 | ₩57,353 | ₩59,524 | ₩56,160 | ₩56,576 | -1.36% | 153.6만 |
|---|
| 2025.12.10 | ₩53,896 | ₩57,688 | ₩53,775 | ₩57,004 | +5.77% | 126.5만 |
|---|
| 2025.12.09 | ₩54,445 | ₩55,504 | ₩54,150 | ₩54,566 | +0.22% | 523.8만 |
|---|
| 2025.12.08 | ₩55,169 | ₩56,160 | ₩54,298 | ₩54,579 | -1.07% | 141.2만 |
|---|
| 2025.12.05 | ₩55,021 | ₩55,530 | ₩54,485 | ₩54,834 | -0.34% | 55.8만 |
|---|
| 2025.12.04 | ₩55,865 | ₩56,174 | ₩54,311 | ₩55,182 | -1.22% | 72.3만 |
|---|
| 2025.12.03 | ₩56,281 | ₩56,978 | ₩55,839 | ₩56,160 | -0.21% | 58.4만 |
|---|
| 2025.12.02 | ₩56,321 | ₩56,669 | ₩55,624 | ₩56,133 | -0.33% | 60.4만 |
|---|
| 2025.12.01 | ₩54,887 | ₩56,522 | ₩54,887 | ₩56,040 | +2.10% | 85.1만 |
|---|
| 2025.11.28 | ₩55,102 | ₩55,664 | ₩54,927 | ₩55,638 | +0.97% | 20.8만 |
|---|
| 2025.11.26 | ₩54,887 | ₩55,691 | ₩54,887 | ₩55,115 | +0.42% | 50.2만 |
|---|
| 2025.11.25 | ₩54,150 | ₩55,517 | ₩53,989 | ₩55,316 | +2.15% | 55.8만 |
|---|
| 2025.11.24 | ₩54,445 | ₩54,740 | ₩53,561 | ₩54,097 | -0.64% | 73.1만 |
|---|
| 2025.11.21 | ₩53,038 | ₩55,209 | ₩52,917 | ₩54,820 | +3.36% | 114.7만 |
|---|
| 2025.11.20 | ₩52,824 | ₩53,413 | ₩52,006 | ₩52,716 | -0.20% | 48.5만 |
|---|
| 2025.11.19 | ₩52,261 | ₩52,703 | ₩51,778 | ₩52,582 | +0.62% | 51.7만 |
|---|
| 2025.11.18 | ₩51,229 | ₩52,783 | ₩51,229 | ₩52,381 | +2.25% | 68.7만 |
|---|
| 2025.11.17 | ₩52,194 | ₩52,636 | ₩50,974 | ₩51,283 | -1.75% | 49.6만 |
|---|
| 2025.11.14 | ₩52,314 | ₩52,636 | ₩51,510 | ₩52,529 | +0.41% | 52.2만 |
|---|
| 2025.11.13 | ₩52,676 | ₩53,306 | ₩52,113 | ₩52,314 | -0.69% | 81.3만 |
|---|
| 2025.11.12 | ₩52,904 | ₩53,547 | ₩52,757 | ₩53,132 | +0.43% | 59.3만 |
|---|
| 2025.11.11 | ₩53,038 | ₩53,239 | ₩52,448 | ₩52,931 | -0.20% | 58.5만 |
|---|
| 2025.11.10 | ₩52,958 | ₩53,534 | ₩52,502 | ₩52,810 | -0.28% | 67.3만 |
|---|
| 2025.11.07 | ₩53,172 | ₩53,855 | ₩52,247 | ₩52,877 | -0.55% | 59만 |
|---|
| 2025.11.06 | ₩53,909 | ₩54,324 | ₩52,716 | ₩53,306 | -1.12% | 49.5만 |
|---|
| 2025.11.05 | ₩53,882 | ₩54,271 | ₩52,582 | ₩53,842 | -0.07% | 50.9만 |
|---|
| 2025.11.04 | ₩53,882 | ₩54,351 | ₩53,226 | ₩53,896 | +0.02% | 59.5만 |
|---|
| 2025.11.03 | ₩54,365 | ₩54,807 | ₩53,145 | ₩53,896 | -0.86% | 112.9만 |
|---|
| 2025.10.31 | ₩55,222 | ₩55,222 | ₩54,351 | ₩54,834 | -0.70% | 64만 |
|---|
| 2025.10.30 | ₩55,276 | ₩56,066 | ₩54,780 | ₩55,463 | +0.34% | 83.2만 |
|---|
| 2025.10.29 | ₩59,282 | ₩59,604 | ₩54,901 | ₩55,477 | -6.42% | 79.9만 |
|---|
| 2025.10.28 | ₩62,257 | ₩62,257 | ₩58,666 | ₩59,899 | -3.79% | 86만 |
|---|
| 2025.10.27 | ₩60,757 | ₩61,172 | ₩60,113 | ₩60,234 | -0.86% | 87.9만 |
|---|
| 2025.10.24 | ₩60,529 | ₩60,783 | ₩60,167 | ₩60,636 | +0.18% | 39.8만 |
|---|
| 2025.10.23 | ₩59,644 | ₩60,261 | ₩59,296 | ₩60,019 | +0.63% | 48.8만 |
|---|
| 2025.10.22 | ₩59,550 | ₩60,301 | ₩59,269 | ₩59,390 | -0.27% | 44.1만 |
|---|
| 2025.10.21 | ₩59,631 | ₩60,462 | ₩59,457 | ₩59,483 | -0.25% | 30.2만 |
|---|
| 2025.10.20 | ₩59,256 | ₩60,100 | ₩59,189 | ₩59,792 | +0.90% | 48.7만 |
|---|
| 2025.10.17 | ₩58,867 | ₩59,617 | ₩58,586 | ₩59,014 | +0.25% | 27.3만 |
|---|
| 2025.10.16 | ₩59,122 | ₩59,470 | ₩58,478 | ₩59,068 | -0.09% | 48만 |
|---|
| 2025.10.15 | ₩59,751 | ₩60,636 | ₩59,055 | ₩59,229 | -0.87% | 43.7만 |
|---|
| 2025.10.14 | ₩58,291 | ₩60,422 | ₩58,264 | ₩59,644 | +2.32% | 56.2만 |
|---|
| 2025.10.13 | ₩57,822 | ₩58,679 | ₩57,567 | ₩58,586 | +1.32% | 35.1만 |
|---|
| 2025.10.10 | ₩59,684 | ₩59,684 | ₩57,621 | ₩57,755 | -3.23% | 33.9만 |
|---|