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 | ₩62,448 | ₩62,808 | ₩61,714 | ₩62,528 | +0.13% | 42.1만 |
| 2026.10.08 | ₩61,006 | ₩63,475 | ₩61,006 | ₩62,594 | +2.60% | 44.5만 |
| 2026.10.07 | ₩61,941 | ₩62,101 | ₩60,860 | ₩62,021 | +0.13% | 34.4만 |
| 2026.10.06 | ₩63,088 | ₩64,049 | ₩61,834 | ₩62,368 | -1.14% | 41.5만 |
| 2026.10.05 | ₩62,154 | ₩63,648 | ₩61,393 | ₩62,821 | +1.07% | 65.2만 |
| 2026.10.02 | ₩63,822 | ₩64,489 | ₩62,101 | ₩62,474 | -2.11% | 51.7만 |
| 2026.10.01 | ₩60,419 | ₩62,901 | ₩59,779 | ₩62,354 | +3.20% | 53.2만 |
| 2026.09.30 | ₩62,314 | ₩62,461 | ₩60,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,473 |
| -2.96% |
| 63.9만 |
| 2026.09.29 | ₩62,608 | ₩62,981 | ₩61,754 | ₩62,247 | -0.58% | 40.8만 |
|---|
| 2026.09.28 | ₩62,461 | ₩63,355 | ₩62,221 | ₩62,528 | +0.11% | 60만 |
|---|
| 2026.09.25 | ₩62,207 | ₩63,582 | ₩61,527 | ₩62,995 | +1.27% | 52.3만 |
|---|
| 2026.09.24 | ₩62,741 | ₩63,048 | ₩61,300 | ₩62,287 | -0.72% | 51.5만 |
|---|
| 2026.09.23 | ₩63,248 | ₩64,022 | ₩61,834 | ₩62,928 | -0.51% | 59.8만 |
|---|
| 2026.09.22 | ₩62,888 | ₩64,516 | ₩62,648 | ₩63,769 | +1.40% | 69.1만 |
|---|
| 2026.09.21 | ₩62,181 | ₩62,181 | ₩60,153 | ₩61,660 | -0.84% | 56.3만 |
|---|
| 2026.09.18 | ₩61,807 | ₩62,341 | ₩61,060 | ₩61,527 | -0.45% | 104.9만 |
|---|
| 2026.09.17 | ₩62,795 | ₩62,981 | ₩61,647 | ₩61,847 | -1.51% | 55.8만 |
|---|
| 2026.09.16 | ₩61,367 | ₩62,207 | ₩61,006 | ₩61,660 | +0.48% | 56.9만 |
|---|
| 2026.09.15 | ₩62,674 | ₩62,741 | ₩61,233 | ₩61,287 | -2.21% | 69.1만 |
|---|
| 2026.09.14 | ₩62,327 | ₩62,981 | ₩62,061 | ₩62,314 | -0.02% | 49.5만 |
|---|
| 2026.09.11 | ₩62,795 | ₩63,382 | ₩62,247 | ₩62,541 | -0.40% | 47.7만 |
|---|
| 2026.09.10 | ₩62,301 | ₩62,714 | ₩61,474 | ₩61,780 | -0.84% | 78.4만 |
|---|
| 2026.09.09 | ₩64,049 | ₩64,342 | ₩62,888 | ₩63,101 | -1.48% | 49.3만 |
|---|
| 2026.09.08 | ₩65,637 | ₩65,637 | ₩64,035 | ₩64,356 | -1.95% | 44.5만 |
|---|
| 2026.09.04 | ₩64,049 | ₩66,371 | ₩64,022 | ₩66,264 | +3.46% | 37만 |
|---|
| 2026.09.03 | ₩65,490 | ₩65,677 | ₩64,116 | ₩64,356 | -1.73% | 59.3만 |
|---|
| 2026.09.02 | ₩63,689 | ₩65,650 | ₩63,382 | ₩64,516 | +1.30% | 50.3만 |
|---|
| 2026.09.01 | ₩63,729 | ₩64,569 | ₩62,955 | ₩63,328 | -0.63% | 39.1만 |
|---|
| 2026.08.31 | ₩65,330 | ₩65,330 | ₩63,595 | ₩64,623 | -1.08% | 127.8만 |
|---|
| 2026.08.28 | ₩66,117 | ₩66,731 | ₩65,356 | ₩65,557 | -0.85% | 34.6만 |
|---|
| 2026.08.27 | ₩65,743 | ₩67,078 | ₩65,743 | ₩66,664 | +1.40% | 44만 |
|---|
| 2026.08.26 | ₩66,718 | ₩67,171 | ₩65,663 | ₩66,611 | -0.16% | 54.7만 |
|---|
| 2026.08.25 | ₩66,250 | ₩66,691 | ₩64,983 | ₩66,637 | +0.58% | 34.8만 |
|---|
| 2026.08.24 | ₩65,757 | ₩66,731 | ₩65,316 | ₩65,410 | -0.53% | 38.4만 |
|---|
| 2026.08.21 | ₩64,729 | ₩65,864 | ₩64,062 | ₩65,690 | +1.48% | 102.6만 |
|---|
| 2026.08.20 | ₩63,155 | ₩63,955 | ₩60,566 | ₩63,782 | +0.99% | 31.9만 |
|---|
| 2026.08.19 | ₩64,329 | ₩65,450 | ₩63,969 | ₩64,569 | +0.37% | 33.8만 |
|---|
| 2026.08.18 | ₩64,075 | ₩64,916 | ₩63,355 | ₩63,408 | -1.04% | 36만 |
|---|
| 2026.08.17 | ₩64,569 | ₩64,783 | ₩63,862 | ₩64,476 | -0.14% | 29만 |
|---|
| 2026.08.14 | ₩65,437 | ₩65,970 | ₩64,756 | ₩65,196 | -0.37% | 23.3만 |
|---|
| 2026.08.13 | ₩66,491 | ₩66,931 | ₩65,463 | ₩65,864 | -0.94% | 43.1만 |
|---|
| 2026.08.12 | ₩65,917 | ₩66,371 | ₩64,262 | ₩65,703 | -0.32% | 39.1만 |
|---|
| 2026.08.11 | ₩65,423 | ₩67,265 | ₩65,423 | ₩66,077 | +1.00% | 38.2만 |
|---|
| 2026.08.10 | ₩66,718 | ₩67,011 | ₩63,355 | ₩65,370 | -2.02% | 39.5만 |
|---|
| 2026.08.07 | ₩65,383 | ₩67,198 | ₩64,743 | ₩66,317 | +1.43% | 62.9만 |
|---|
| 2026.08.06 | ₩64,956 | ₩65,330 | ₩64,089 | ₩65,236 | +0.43% | 41.5만 |
|---|
| 2026.08.05 | ₩64,316 | ₩65,330 | ₩63,862 | ₩64,849 | +0.83% | 57.9만 |
|---|
| 2026.08.04 | ₩62,915 | ₩64,996 | ₩62,848 | ₩64,636 | +2.74% | 98.1만 |
|---|
| 2026.08.03 | ₩61,260 | ₩64,196 | ₩61,260 | ₩63,582 | +3.79% | 85.1만 |
|---|
| 2026.07.31 | ₩57,377 | ₩60,259 | ₩56,230 | ₩60,059 | +4.67% | 122.7만 |
|---|
| 2026.07.30 | ₩58,992 | ₩61,807 | ₩58,031 | ₩58,151 | -1.43% | 98.3만 |
|---|
| 2026.07.29 | ₩58,244 | ₩58,511 | ₩56,656 | ₩57,083 | -1.99% | 62.9만 |
|---|
| 2026.07.28 | ₩58,164 | ₩59,419 | ₩58,138 | ₩58,845 | +1.17% | 53.9만 |
|---|
| 2026.07.27 | ₩56,470 | ₩58,151 | ₩56,069 | ₩57,310 | +1.49% | 64.8만 |
|---|
| 2026.07.24 | ₩54,375 | ₩56,283 | ₩54,335 | ₩55,536 | +2.13% | 64.5만 |
|---|
| 2026.07.23 | ₩54,241 | ₩54,922 | ₩53,614 | ₩54,135 | -0.20% | 79만 |
|---|
| 2026.07.22 | ₩55,215 | ₩55,722 | ₩54,695 | ₩55,002 | -0.39% | 49.1만 |
|---|
| 2026.07.21 | ₩54,922 | ₩55,349 | ₩54,188 | ₩54,562 | -0.66% | 51.1만 |
|---|
| 2026.07.20 | ₩55,682 | ₩56,563 | ₩54,842 | ₩55,095 | -1.05% | 66.5만 |
|---|
| 2026.07.17 | ₩55,896 | ₩57,444 | ₩54,041 | ₩55,682 | -0.38% | 49.8만 |
|---|
| 2026.07.16 | ₩54,482 | ₩57,230 | ₩54,201 | ₩56,283 | +3.31% | 62.9만 |
|---|
| 2026.07.15 | ₩52,907 | ₩55,362 | ₩52,867 | ₩53,974 | +2.02% | 43.2만 |
|---|
| 2026.07.14 | ₩53,201 | ₩53,934 | ₩52,186 | ₩52,960 | -0.45% | 34.3만 |
|---|
| 2026.07.13 | ₩53,574 | ₩54,041 | ₩52,520 | ₩52,987 | -1.10% | 43.9만 |
|---|
| 2026.07.10 | ₩52,453 | ₩53,881 | ₩52,453 | ₩53,307 | +1.63% | 31.3만 |
|---|
| 2026.07.09 | ₩51,639 | ₩53,120 | ₩51,132 | ₩52,066 | +0.83% | 47.3만 |
|---|
| 2026.07.08 | ₩53,027 | ₩53,201 | ₩50,612 | ₩51,559 | -2.77% | 76.2만 |
|---|
| 2026.07.07 | ₩55,789 | ₩56,363 | ₩53,427 | ₩53,748 | -3.66% | 63.1만 |
|---|
| 2026.07.06 | ₩55,082 | ₩55,909 | ₩53,881 | ₩55,189 | +0.19% | 41.4만 |
|---|
| 2026.07.02 | ₩54,708 | ₩55,322 | ₩53,748 | ₩55,282 | +1.05% | 55.9만 |
|---|
| 2026.07.01 | ₩54,041 | ₩54,602 | ₩53,748 | ₩54,228 | +0.35% | 83.7만 |
|---|
| 2026.06.30 | ₩52,894 | ₩54,335 | ₩52,307 | ₩53,921 | +1.94% | 79.7만 |
|---|
| 2026.06.29 | ₩52,093 | ₩53,601 | ₩51,119 | ₩53,241 | +2.20% | 101.6만 |
|---|
| 2026.06.26 | ₩51,786 | ₩53,321 | ₩51,426 | ₩52,854 | +2.06% | 268.4만 |
|---|
| 2026.06.25 | ₩50,198 | ₩54,201 | ₩50,198 | ₩52,173 | +3.93% | 107.1만 |
|---|
| 2026.06.24 | ₩46,182 | ₩49,851 | ₩45,755 | ₩49,811 | +7.86% | 86만 |
|---|
| 2026.06.23 | ₩45,461 | ₩46,622 | ₩45,288 | ₩45,701 | +0.53% | 65.8만 |
|---|
| 2026.06.22 | ₩46,062 | ₩46,582 | ₩45,208 | ₩45,581 | -1.04% | 92.9만 |
|---|
| 2026.06.18 | ₩43,553 | ₩47,036 | ₩43,553 | ₩46,515 | +6.80% | 138.3만 |
|---|
| 2026.06.17 | ₩43,593 | ₩45,768 | ₩42,726 | ₩43,246 | -0.80% | 113만 |
|---|
| 2026.06.16 | ₩43,953 | ₩44,607 | ₩43,233 | ₩43,753 | -0.46% | 61.1만 |
|---|
| 2026.06.15 | ₩44,807 | ₩45,955 | ₩43,446 | ₩43,553 | -2.80% | 64.8만 |
|---|
| 2026.06.12 | ₩44,514 | ₩45,635 | ₩44,047 | ₩44,167 | -0.78% | 58.1만 |
|---|
| 2026.06.11 | ₩42,432 | ₩44,487 | ₩42,152 | ₩44,194 | +4.15% | 62.1만 |
|---|
| 2026.06.10 | ₩43,833 | ₩44,621 | ₩42,419 | ₩42,472 | -3.11% | 70.2만 |
|---|
| 2026.06.09 | ₩42,379 | ₩43,740 | ₩42,165 | ₩43,607 | +2.90% | 73.7만 |
|---|
| 2026.06.08 | ₩41,445 | ₩42,873 | ₩41,445 | ₩41,859 | +1.00% | 59.9만 |
|---|
| 2026.06.05 | ₩40,124 | ₩41,712 | ₩40,124 | ₩41,552 | +3.56% | 63만 |
|---|
| 2026.06.04 | ₩40,951 | ₩41,418 | ₩39,857 | ₩40,164 | -1.92% | 55.9만 |
|---|
| 2026.06.03 | ₩40,578 | ₩40,858 | ₩39,590 | ₩40,257 | -0.79% | 70.1만 |
|---|
| 2026.06.02 | ₩40,858 | ₩41,912 | ₩40,831 | ₩41,031 | +0.42% | 56.4만 |
|---|
| 2026.06.01 | ₩40,524 | ₩41,738 | ₩39,670 | ₩41,485 | +2.37% | 95.8만 |
|---|
| 2026.05.29 | ₩41,752 | ₩41,992 | ₩41,045 | ₩41,618 | -0.32% | 69.8만 |
|---|
| 2026.05.28 | ₩41,712 | ₩42,499 | ₩41,458 | ₩42,379 | +1.60% | 39.6만 |
|---|
| 2026.05.27 | ₩42,152 | ₩42,806 | ₩41,712 | ₩42,179 | +0.06% | 57만 |
|---|
| 2026.05.26 | ₩41,191 | ₩42,099 | ₩41,151 | ₩41,845 | +1.59% | 65.8만 |
|---|
| 2026.05.22 | ₩41,285 | ₩41,645 | ₩40,618 | ₩40,965 | -0.78% | 47만 |
|---|
| 2026.05.21 | ₩39,910 | ₩41,485 | ₩39,230 | ₩41,191 | +3.21% | 60.1만 |
|---|
| 2026.05.20 | ₩39,070 | ₩40,698 | ₩38,603 | ₩40,618 | +3.96% | 71.6만 |
|---|
| 2026.05.19 | ₩40,551 | ₩40,684 | ₩39,003 | ₩39,030 | -3.75% | 57.4만 |
|---|
| 2026.05.18 | ₩40,111 | ₩41,031 | ₩39,897 | ₩40,244 | +0.33% | 71.2만 |
|---|
| 2026.05.15 | ₩42,139 | ₩42,472 | ₩39,884 | ₩39,897 | -5.32% | 74만 |
|---|
| 2026.05.14 | ₩42,179 | ₩42,913 | ₩41,819 | ₩42,139 | -0.09% | 77.9만 |
|---|
| 2026.05.13 | ₩42,446 | ₩42,446 | ₩40,671 | ₩41,445 | -2.36% | 95.9만 |
|---|
| 2026.05.12 | ₩43,286 | ₩43,366 | ₩41,872 | ₩42,232 | -2.44% | 88.7만 |
|---|
| 2026.05.11 | ₩44,701 | ₩44,754 | ₩42,646 | ₩43,286 | -3.16% | 72.4만 |
|---|
| 2026.05.08 | ₩46,449 | ₩46,622 | ₩44,821 | ₩44,848 | -3.45% | 130.3만 |
|---|
| 2026.05.07 | ₩44,807 | ₩47,610 | ₩44,701 | ₩46,302 | +3.34% | 134.8만 |
|---|
| 2026.05.06 | ₩46,929 | ₩47,903 | ₩43,393 | ₩44,421 | -5.35% | 142.9만 |
|---|
| 2026.05.05 | ₩48,250 | ₩49,531 | ₩48,210 | ₩48,343 | +0.19% | 68.8만 |
|---|
| 2026.05.04 | ₩49,491 | ₩49,771 | ₩47,596 | ₩47,876 | -3.26% | 59.8만 |
|---|
| 2026.05.01 | ₩49,064 | ₩50,145 | ₩48,477 | ₩49,958 | +1.82% | 63만 |
|---|
| 2026.04.30 | ₩48,317 | ₩49,091 | ₩48,050 | ₩48,757 | +0.91% | 55.9만 |
|---|
| 2026.04.29 | ₩50,292 | ₩50,625 | ₩47,690 | ₩48,584 | -3.40% | 58만 |
|---|
| 2026.04.28 | ₩50,492 | ₩50,665 | ₩49,384 | ₩50,559 | +0.13% | 42.5만 |
|---|
| 2026.04.27 | ₩50,318 | ₩50,692 | ₩49,905 | ₩50,238 | -0.16% | 68.9만 |
|---|
| 2026.04.24 | ₩49,598 | ₩50,345 | ₩49,157 | ₩50,305 | +1.43% | 34.1만 |
|---|
| 2026.04.23 | ₩49,798 | ₩50,532 | ₩48,864 | ₩49,651 | -0.29% | 39.6만 |
|---|
| 2026.04.22 | ₩50,118 | ₩50,412 | ₩49,278 | ₩49,651 | -0.93% | 34.3만 |
|---|
| 2026.04.21 | ₩50,599 | ₩51,573 | ₩49,558 | ₩49,771 | -1.64% | 47만 |
|---|
| 2026.04.20 | ₩50,398 | ₩51,146 | ₩50,172 | ₩50,505 | +0.21% | 52.7만 |
|---|
| 2026.04.17 | ₩48,744 | ₩51,079 | ₩48,237 | ₩50,625 | +3.86% | 80.9만 |
|---|
| 2026.04.16 | ₩47,997 | ₩48,757 | ₩47,449 | ₩47,690 | -0.64% | 48.9만 |
|---|
| 2026.04.15 | ₩48,210 | ₩48,517 | ₩47,650 | ₩47,917 | -0.61% | 53.1만 |
|---|
| 2026.04.14 | ₩46,916 | ₩48,851 | ₩46,649 | ₩48,384 | +3.13% | 55.6만 |
|---|
| 2026.04.13 | ₩46,395 | ₩47,022 | ₩45,742 | ₩46,996 | +1.29% | 48.1만 |
|---|
| 2026.04.10 | ₩46,662 | ₩46,849 | ₩46,115 | ₩46,595 | -0.14% | 40.7만 |
|---|
| 2026.04.09 | ₩45,581 | ₩47,196 | ₩45,581 | ₩46,555 | +2.14% | 52.4만 |
|---|
| 2026.04.08 | ₩45,101 | ₩46,876 | ₩45,034 | ₩46,169 | +2.37% | 129만 |
|---|
| 2026.04.07 | ₩42,499 | ₩43,313 | ₩42,352 | ₩43,126 | +1.48% | 67.7만 |
|---|
| 2026.04.06 | ₩42,726 | ₩43,673 | ₩41,912 | ₩42,846 | +0.28% | 66.7만 |
|---|
| 2026.04.02 | ₩44,447 | ₩44,661 | ₩42,913 | ₩43,326 | -2.52% | 81.4만 |
|---|
| 2026.04.01 | ₩45,034 | ₩45,234 | ₩44,421 | ₩44,594 | -0.98% | 68.8만 |
|---|
| 2026.03.31 | ₩44,314 | ₩45,248 | ₩43,486 | ₩44,554 | +0.54% | 82.4만 |
|---|
| 2026.03.30 | ₩46,355 | ₩46,435 | ₩43,740 | ₩43,780 | -5.56% | 69만 |
|---|
| 2026.03.27 | ₩46,489 | ₩46,942 | ₩45,835 | ₩45,875 | -1.32% | 60.8만 |
|---|
| 2026.03.26 | ₩48,303 | ₩48,864 | ₩46,942 | ₩46,982 | -2.73% | 83.4만 |
|---|
| 2026.03.25 | ₩49,197 | ₩49,371 | ₩47,930 | ₩49,144 | -0.11% | 64.8만 |
|---|
| 2026.03.24 | ₩48,410 | ₩49,171 | ₩47,343 | ₩48,664 | +0.52% | 75.7만 |
|---|
| 2026.03.23 | ₩46,475 | ₩49,344 | ₩46,355 | ₩48,904 | +5.23% | 110.7만 |
|---|
| 2026.03.20 | ₩46,155 | ₩46,249 | ₩44,994 | ₩45,355 | -1.73% | 199.6만 |
|---|
| 2026.03.19 | ₩46,702 | ₩46,942 | ₩45,661 | ₩46,048 | -1.40% | 94.3만 |
|---|
| 2026.03.18 | ₩49,157 | ₩49,438 | ₩47,076 | ₩47,129 | -4.13% | 102.4만 |
|---|
| 2026.03.17 | ₩53,107 | ₩53,294 | ₩49,504 | ₩49,571 | -6.66% | 118.3만 |
|---|
| 2026.03.16 | ₩54,535 | ₩54,615 | ₩52,680 | ₩52,720 | -3.33% | 93.1만 |
|---|
| 2026.03.13 | ₩54,548 | ₩55,189 | ₩52,800 | ₩54,041 | -0.93% | 148.2만 |
|---|
| 2026.03.12 | ₩53,628 | ₩54,508 | ₩53,387 | ₩53,988 | +0.67% | 100.4만 |
|---|
| 2026.03.11 | ₩53,534 | ₩54,588 | ₩53,174 | ₩54,482 | +1.77% | 63만 |
|---|
| 2026.03.10 | ₩54,935 | ₩55,416 | ₩53,868 | ₩53,948 | -1.80% | 83만 |
|---|
| 2026.03.09 | ₩54,441 | ₩55,522 | ₩53,107 | ₩55,202 | +1.40% | 136.9만 |
|---|
| 2026.03.06 | ₩55,736 | ₩56,203 | ₩54,215 | ₩55,295 | -0.79% | 125만 |
|---|
| 2026.03.05 | ₩57,177 | ₩57,831 | ₩56,109 | ₩56,777 | -0.70% | 63만 |
|---|
| 2026.03.04 | ₩58,418 | ₩58,418 | ₩57,310 | ₩57,777 | -1.10% | 90.8만 |
|---|
| 2026.03.03 | ₩58,271 | ₩58,818 | ₩57,737 | ₩58,271 | 0.00% | 86만 |
|---|
| 2026.03.02 | ₩58,685 | ₩59,806 | ₩58,258 | ₩59,685 | +1.71% | 107.5만 |
|---|
| 2026.02.27 | ₩60,553 | ₩61,407 | ₩58,578 | ₩59,992 | -0.93% | 92.2만 |
|---|
| 2026.02.26 | ₩61,674 | ₩63,755 | ₩60,299 | ₩60,780 | -1.45% | 117.1만 |
|---|
| 2026.02.25 | ₩62,368 | ₩63,168 | ₩58,578 | ₩61,500 | -1.39% | 152.1만 |
|---|
| 2026.02.24 | ₩65,650 | ₩66,317 | ₩64,329 | ₩64,809 | -1.28% | 79.2만 |
|---|
| 2026.02.23 | ₩66,277 | ₩66,277 | ₩64,569 | ₩65,437 | -1.27% | 46.3만 |
|---|
| 2026.02.20 | ₩67,038 | ₩67,878 | ₩66,291 | ₩66,584 | -0.68% | 57.1만 |
|---|
| 2026.02.19 | ₩66,611 | ₩67,198 | ₩65,970 | ₩66,904 | +0.44% | 52.4만 |
|---|
| 2026.02.18 | ₩66,878 | ₩67,652 | ₩66,411 | ₩66,904 | +0.04% | 42.8만 |
|---|
| 2026.02.17 | ₩67,131 | ₩67,692 | ₩66,504 | ₩66,744 | -0.58% | 61.4만 |
|---|
| 2026.02.13 | ₩66,197 | ₩67,612 | ₩65,997 | ₩66,758 | +0.85% | 71.3만 |
|---|
| 2026.02.12 | ₩69,186 | ₩69,706 | ₩66,224 | ₩66,304 | -4.17% | 85.5만 |
|---|
| 2026.02.11 | ₩69,213 | ₩69,853 | ₩68,906 | ₩69,013 | -0.29% | 45.9만 |
|---|
| 2026.02.10 | ₩69,680 | ₩70,173 | ₩68,879 | ₩69,199 | -0.69% | 42.6만 |
|---|
| 2026.02.09 | ₩69,653 | ₩70,213 | ₩68,732 | ₩69,106 | -0.79% | 46.1만 |
|---|
| 2026.02.06 | ₩68,772 | ₩70,440 | ₩68,772 | ₩70,120 | +1.96% | 48.3만 |
|---|
| 2026.02.05 | ₩67,438 | ₩69,159 | ₩67,051 | ₩68,559 | +1.66% | 59.2만 |
|---|
| 2026.02.04 | ₩65,877 | ₩67,398 | ₩65,877 | ₩67,118 | +1.88% | 45.3만 |
|---|
| 2026.02.03 | ₩64,476 | ₩66,264 | ₩64,396 | ₩65,210 | +1.14% | 38.7만 |
|---|
| 2026.02.02 | ₩63,835 | ₩65,076 | ₩63,488 | ₩64,983 | +1.80% | 57만 |
|---|
| 2026.01.30 | ₩62,995 | ₩64,049 | ₩62,795 | ₩63,769 | +1.23% | 49.2만 |
|---|
| 2026.01.29 | ₩63,528 | ₩63,675 | ₩62,648 | ₩63,141 | -0.61% | 42.3만 |
|---|
| 2026.01.28 | ₩63,302 | ₩63,782 | ₩62,608 | ₩63,155 | -0.23% | 62.2만 |
|---|
| 2026.01.27 | ₩63,262 | ₩63,515 | ₩62,781 | ₩63,275 | +0.02% | 36만 |
|---|
| 2026.01.26 | ₩63,515 | ₩63,875 | ₩62,621 | ₩63,435 | -0.13% | 37.1만 |
|---|
| 2026.01.23 | ₩63,662 | ₩64,062 | ₩63,128 | ₩63,488 | -0.27% | 46.7만 |
|---|
| 2026.01.22 | ₩63,889 | ₩64,529 | ₩63,595 | ₩63,889 | 0.00% | 53.5만 |
|---|
| 2026.01.21 | ₩62,621 | ₩63,902 | ₩62,621 | ₩63,422 | +1.28% | 41.1만 |
|---|
| 2026.01.20 | ₩62,354 | ₩62,541 | ₩61,847 | ₩62,061 | -0.47% | 59.2만 |
|---|
| 2026.01.16 | ₩61,674 | ₩63,021 | ₩61,220 | ₩62,968 | +2.10% | 55.7만 |
|---|
| 2026.01.15 | ₩60,459 | ₩62,034 | ₩60,273 | ₩61,540 | +1.79% | 61.9만 |
|---|
| 2026.01.14 | ₩60,059 | ₩60,673 | ₩59,619 | ₩60,473 | +0.69% | 37.8만 |
|---|
| 2026.01.13 | ₩59,886 | ₩60,473 | ₩59,565 | ₩59,872 | -0.02% | 64.5만 |
|---|
| 2026.01.12 | ₩58,711 | ₩60,006 | ₩58,525 | ₩59,832 | +1.91% | 45.4만 |
|---|
| 2026.01.09 | ₩58,485 | ₩59,299 | ₩58,231 | ₩59,218 | +1.25% | 28.4만 |
|---|
| 2026.01.08 | ₩56,923 | ₩58,645 | ₩56,923 | ₩58,244 | +2.32% | 38.4만 |
|---|
| 2026.01.07 | ₩58,071 | ₩58,364 | ₩56,830 | ₩57,310 | -1.31% | 61.4만 |
|---|
| 2026.01.06 | ₩56,536 | ₩57,911 | ₩56,323 | ₩57,844 | +2.31% | 57.3만 |
|---|
| 2026.01.05 | ₩56,483 | ₩58,044 | ₩56,149 | ₩57,030 | +0.97% | 55만 |
|---|
| 2026.01.02 | ₩55,856 | ₩56,937 | ₩55,416 | ₩56,817 | +1.72% | 55.7만 |
|---|
| 2025.12.31 | ₩56,510 | ₩56,883 | ₩56,043 | ₩56,096 | -0.73% | 36만 |
|---|
| 2025.12.30 | ₩56,910 | ₩57,177 | ₩56,456 | ₩56,630 | -0.49% | 40.6만 |
|---|
| 2025.12.29 | ₩56,643 | ₩57,030 | ₩56,083 | ₩57,030 | +0.68% | 35.1만 |
|---|
| 2025.12.26 | ₩56,443 | ₩57,083 | ₩56,136 | ₩56,483 | +0.07% | 32만 |
|---|
| 2025.12.24 | ₩56,243 | ₩56,697 | ₩56,123 | ₩56,483 | +0.43% | 17.8만 |
|---|
| 2025.12.23 | ₩56,056 | ₩56,843 | ₩56,056 | ₩56,323 | +0.48% | 75.8만 |
|---|
| 2025.12.22 | ₩56,136 | ₩57,124 | ₩56,003 | ₩56,723 | +1.05% | 83.9만 |
|---|
| 2025.12.19 | ₩57,083 | ₩57,657 | ₩55,669 | ₩56,176 | -1.59% | 237.9만 |
|---|
| 2025.12.18 | ₩57,991 | ₩58,364 | ₩57,017 | ₩57,377 | -1.06% | 163.7만 |
|---|
| 2025.12.17 | ₩54,775 | ₩56,803 | ₩54,775 | ₩56,683 | +3.48% | 103.6만 |
|---|
| 2025.12.16 | ₩55,389 | ₩55,869 | ₩54,708 | ₩54,775 | -1.11% | 117.6만 |
|---|
| 2025.12.15 | ₩55,869 | ₩56,056 | ₩55,175 | ₩55,442 | -0.76% | 147.6만 |
|---|
| 2025.12.12 | ₩56,790 | ₩56,803 | ₩55,202 | ₩55,562 | -2.16% | 85.4만 |
|---|
| 2025.12.11 | ₩57,110 | ₩59,272 | ₩55,923 | ₩56,336 | -1.36% | 153.6만 |
|---|
| 2025.12.10 | ₩53,668 | ₩57,444 | ₩53,547 | ₩56,763 | +5.77% | 126.5만 |
|---|
| 2025.12.09 | ₩54,215 | ₩55,269 | ₩53,921 | ₩54,335 | +0.22% | 523.8만 |
|---|
| 2025.12.08 | ₩54,935 | ₩55,923 | ₩54,068 | ₩54,348 | -1.07% | 141.2만 |
|---|
| 2025.12.05 | ₩54,788 | ₩55,295 | ₩54,255 | ₩54,602 | -0.34% | 55.8만 |
|---|
| 2025.12.04 | ₩55,629 | ₩55,936 | ₩54,081 | ₩54,949 | -1.22% | 72.3만 |
|---|
| 2025.12.03 | ₩56,043 | ₩56,737 | ₩55,602 | ₩55,923 | -0.21% | 58.4만 |
|---|
| 2025.12.02 | ₩56,083 | ₩56,430 | ₩55,389 | ₩55,896 | -0.33% | 60.4만 |
|---|
| 2025.12.01 | ₩54,655 | ₩56,283 | ₩54,655 | ₩55,803 | +2.10% | 85.1만 |
|---|
| 2025.11.28 | ₩54,868 | ₩55,429 | ₩54,695 | ₩55,402 | +0.97% | 20.8만 |
|---|
| 2025.11.26 | ₩54,655 | ₩55,456 | ₩54,655 | ₩54,882 | +0.42% | 50.2만 |
|---|
| 2025.11.25 | ₩53,921 | ₩55,282 | ₩53,761 | ₩55,082 | +2.15% | 55.8만 |
|---|
| 2025.11.24 | ₩54,215 | ₩54,508 | ₩53,334 | ₩53,868 | -0.64% | 73.1만 |
|---|
| 2025.11.21 | ₩52,814 | ₩54,975 | ₩52,693 | ₩54,588 | +3.36% | 114.7만 |
|---|
| 2025.11.20 | ₩52,600 | ₩53,187 | ₩51,786 | ₩52,493 | -0.20% | 48.5만 |
|---|
| 2025.11.19 | ₩52,040 | ₩52,480 | ₩51,559 | ₩52,360 | +0.62% | 51.7만 |
|---|
| 2025.11.18 | ₩51,012 | ₩52,560 | ₩51,012 | ₩52,160 | +2.25% | 68.7만 |
|---|
| 2025.11.17 | ₩51,973 | ₩52,413 | ₩50,759 | ₩51,066 | -1.75% | 49.6만 |
|---|
| 2025.11.14 | ₩52,093 | ₩52,413 | ₩51,292 | ₩52,307 | +0.41% | 52.2만 |
|---|
| 2025.11.13 | ₩52,453 | ₩53,080 | ₩51,893 | ₩52,093 | -0.69% | 81.3만 |
|---|
| 2025.11.12 | ₩52,680 | ₩53,321 | ₩52,533 | ₩52,907 | +0.43% | 59.3만 |
|---|
| 2025.11.11 | ₩52,814 | ₩53,014 | ₩52,226 | ₩52,707 | -0.20% | 58.5만 |
|---|
| 2025.11.10 | ₩52,734 | ₩53,307 | ₩52,280 | ₩52,587 | -0.28% | 67.3만 |
|---|
| 2025.11.07 | ₩52,947 | ₩53,628 | ₩52,026 | ₩52,653 | -0.55% | 59만 |
|---|
| 2025.11.06 | ₩53,681 | ₩54,095 | ₩52,493 | ₩53,080 | -1.12% | 49.5만 |
|---|
| 2025.11.05 | ₩53,654 | ₩54,041 | ₩52,360 | ₩53,614 | -0.07% | 50.9만 |
|---|
| 2025.11.04 | ₩53,654 | ₩54,121 | ₩53,000 | ₩53,668 | +0.02% | 59.5만 |
|---|
| 2025.11.03 | ₩54,135 | ₩54,575 | ₩52,920 | ₩53,668 | -0.86% | 112.9만 |
|---|
| 2025.10.31 | ₩54,989 | ₩54,989 | ₩54,121 | ₩54,602 | -0.70% | 64만 |
|---|
| 2025.10.30 | ₩55,042 | ₩55,829 | ₩54,548 | ₩55,229 | +0.34% | 83.2만 |
|---|
| 2025.10.29 | ₩59,032 | ₩59,352 | ₩54,668 | ₩55,242 | -6.42% | 79.9만 |
|---|
| 2025.10.28 | ₩61,994 | ₩61,994 | ₩58,418 | ₩59,645 | -3.79% | 86만 |
|---|
| 2025.10.27 | ₩60,499 | ₩60,913 | ₩59,859 | ₩59,979 | -0.86% | 87.9만 |
|---|
| 2025.10.24 | ₩60,273 | ₩60,526 | ₩59,912 | ₩60,379 | +0.18% | 39.8만 |
|---|
| 2025.10.23 | ₩59,392 | ₩60,006 | ₩59,045 | ₩59,766 | +0.63% | 48.8만 |
|---|
| 2025.10.22 | ₩59,299 | ₩60,046 | ₩59,018 | ₩59,138 | -0.27% | 44.1만 |
|---|
| 2025.10.21 | ₩59,379 | ₩60,206 | ₩59,205 | ₩59,232 | -0.25% | 30.2만 |
|---|
| 2025.10.20 | ₩59,005 | ₩59,846 | ₩58,938 | ₩59,539 | +0.90% | 48.7만 |
|---|
| 2025.10.17 | ₩58,618 | ₩59,365 | ₩58,338 | ₩58,765 | +0.25% | 27.3만 |
|---|
| 2025.10.16 | ₩58,872 | ₩59,218 | ₩58,231 | ₩58,818 | -0.09% | 48만 |
|---|
| 2025.10.15 | ₩59,499 | ₩60,379 | ₩58,805 | ₩58,978 | -0.87% | 43.7만 |
|---|
| 2025.10.14 | ₩58,044 | ₩60,166 | ₩58,018 | ₩59,392 | +2.32% | 56.2만 |
|---|
| 2025.10.13 | ₩57,577 | ₩58,431 | ₩57,324 | ₩58,338 | +1.32% | 35.1만 |
|---|
| 2025.10.10 | ₩59,432 | ₩59,432 | ₩57,377 | ₩57,510 | -3.23% | 33.9만 |
|---|