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 | ₩62,480 | ₩62,841 | ₩61,746 | ₩62,560 | +0.13% | 42.1만 |
| 2026.10.08 | ₩61,038 | ₩63,508 | ₩61,038 | ₩62,627 | +2.60% | 44.5만 |
| 2026.10.07 | ₩61,973 | ₩62,133 | ₩60,892 | ₩62,053 | +0.13% | 34.4만 |
| 2026.10.06 | ₩63,121 | ₩64,082 | ₩61,866 | ₩62,400 | -1.14% | 41.5만 |
| 2026.10.05 | ₩62,187 | ₩63,682 | ₩61,426 | ₩62,854 | +1.07% | 65.2만 |
| 2026.10.02 | ₩63,855 | ₩64,523 | ₩62,133 | ₩62,507 | -2.11% | 51.7만 |
| 2026.10.01 | ₩60,451 | ₩62,934 | ₩59,810 | ₩62,387 | +3.20% | 53.2만 |
| 2026.09.30 | ₩62,347 | ₩62,494 | ₩60,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,504 |
| -2.96% |
| 63.9만 |
| 2026.09.29 | ₩62,641 | ₩63,014 | ₩61,786 | ₩62,280 | -0.58% | 40.8만 |
|---|
| 2026.09.28 | ₩62,494 | ₩63,388 | ₩62,253 | ₩62,560 | +0.11% | 60만 |
|---|
| 2026.09.25 | ₩62,240 | ₩63,615 | ₩61,559 | ₩63,028 | +1.27% | 52.3만 |
|---|
| 2026.09.24 | ₩62,774 | ₩63,081 | ₩61,332 | ₩62,320 | -0.72% | 51.5만 |
|---|
| 2026.09.23 | ₩63,281 | ₩64,056 | ₩61,866 | ₩62,961 | -0.51% | 59.8만 |
|---|
| 2026.09.22 | ₩62,921 | ₩64,550 | ₩62,681 | ₩63,802 | +1.40% | 69.1만 |
|---|
| 2026.09.21 | ₩62,213 | ₩62,213 | ₩60,184 | ₩61,693 | -0.84% | 56.3만 |
|---|
| 2026.09.18 | ₩61,840 | ₩62,374 | ₩61,092 | ₩61,559 | -0.45% | 104.9만 |
|---|
| 2026.09.17 | ₩62,827 | ₩63,014 | ₩61,679 | ₩61,880 | -1.51% | 55.8만 |
|---|
| 2026.09.16 | ₩61,399 | ₩62,240 | ₩61,038 | ₩61,693 | +0.48% | 56.9만 |
|---|
| 2026.09.15 | ₩62,707 | ₩62,774 | ₩61,265 | ₩61,319 | -2.21% | 69.1만 |
|---|
| 2026.09.14 | ₩62,360 | ₩63,014 | ₩62,093 | ₩62,347 | -0.02% | 49.5만 |
|---|
| 2026.09.11 | ₩62,827 | ₩63,415 | ₩62,280 | ₩62,574 | -0.40% | 47.7만 |
|---|
| 2026.09.10 | ₩62,333 | ₩62,747 | ₩61,506 | ₩61,813 | -0.84% | 78.4만 |
|---|
| 2026.09.09 | ₩64,082 | ₩64,376 | ₩62,921 | ₩63,135 | -1.48% | 49.3만 |
|---|
| 2026.09.08 | ₩65,671 | ₩65,671 | ₩64,069 | ₩64,389 | -1.95% | 44.5만 |
|---|
| 2026.09.04 | ₩64,082 | ₩66,405 | ₩64,056 | ₩66,299 | +3.46% | 37만 |
|---|
| 2026.09.03 | ₩65,524 | ₩65,711 | ₩64,149 | ₩64,389 | -1.73% | 59.3만 |
|---|
| 2026.09.02 | ₩63,722 | ₩65,684 | ₩63,415 | ₩64,550 | +1.30% | 50.3만 |
|---|
| 2026.09.01 | ₩63,762 | ₩64,603 | ₩62,988 | ₩63,361 | -0.63% | 39.1만 |
|---|
| 2026.08.31 | ₩65,364 | ₩65,364 | ₩63,628 | ₩64,656 | -1.08% | 127.8만 |
|---|
| 2026.08.28 | ₩66,152 | ₩66,766 | ₩65,391 | ₩65,591 | -0.85% | 34.6만 |
|---|
| 2026.08.27 | ₩65,778 | ₩67,113 | ₩65,778 | ₩66,699 | +1.40% | 44만 |
|---|
| 2026.08.26 | ₩66,753 | ₩67,206 | ₩65,698 | ₩66,646 | -0.16% | 54.7만 |
|---|
| 2026.08.25 | ₩66,285 | ₩66,726 | ₩65,017 | ₩66,672 | +0.58% | 34.8만 |
|---|
| 2026.08.24 | ₩65,791 | ₩66,766 | ₩65,351 | ₩65,444 | -0.53% | 38.4만 |
|---|
| 2026.08.21 | ₩64,763 | ₩65,898 | ₩64,096 | ₩65,725 | +1.48% | 102.6만 |
|---|
| 2026.08.20 | ₩63,188 | ₩63,989 | ₩60,598 | ₩63,815 | +0.99% | 31.9만 |
|---|
| 2026.08.19 | ₩64,363 | ₩65,484 | ₩64,002 | ₩64,603 | +0.37% | 33.8만 |
|---|
| 2026.08.18 | ₩64,109 | ₩64,950 | ₩63,388 | ₩63,442 | -1.04% | 36만 |
|---|
| 2026.08.17 | ₩64,603 | ₩64,817 | ₩63,895 | ₩64,510 | -0.14% | 29만 |
|---|
| 2026.08.14 | ₩65,471 | ₩66,005 | ₩64,790 | ₩65,231 | -0.37% | 23.3만 |
|---|
| 2026.08.13 | ₩66,526 | ₩66,966 | ₩65,498 | ₩65,898 | -0.94% | 43.1만 |
|---|
| 2026.08.12 | ₩65,951 | ₩66,405 | ₩64,296 | ₩65,738 | -0.32% | 39.1만 |
|---|
| 2026.08.11 | ₩65,457 | ₩67,300 | ₩65,457 | ₩66,112 | +1.00% | 38.2만 |
|---|
| 2026.08.10 | ₩66,753 | ₩67,046 | ₩63,388 | ₩65,404 | -2.02% | 39.5만 |
|---|
| 2026.08.07 | ₩65,417 | ₩67,233 | ₩64,777 | ₩66,352 | +1.43% | 62.9만 |
|---|
| 2026.08.06 | ₩64,990 | ₩65,364 | ₩64,122 | ₩65,271 | +0.43% | 41.5만 |
|---|
| 2026.08.05 | ₩64,349 | ₩65,364 | ₩63,895 | ₩64,883 | +0.83% | 57.9만 |
|---|
| 2026.08.04 | ₩62,948 | ₩65,030 | ₩62,881 | ₩64,670 | +2.74% | 98.1만 |
|---|
| 2026.08.03 | ₩61,292 | ₩64,229 | ₩61,292 | ₩63,615 | +3.79% | 85.1만 |
|---|
| 2026.07.31 | ₩57,407 | ₩60,291 | ₩56,259 | ₩60,091 | +4.67% | 122.7만 |
|---|
| 2026.07.30 | ₩59,023 | ₩61,840 | ₩58,061 | ₩58,181 | -1.43% | 98.3만 |
|---|
| 2026.07.29 | ₩58,275 | ₩58,542 | ₩56,686 | ₩57,113 | -1.99% | 62.9만 |
|---|
| 2026.07.28 | ₩58,195 | ₩59,450 | ₩58,168 | ₩58,876 | +1.17% | 53.9만 |
|---|
| 2026.07.27 | ₩56,499 | ₩58,181 | ₩56,099 | ₩57,340 | +1.49% | 64.8만 |
|---|
| 2026.07.24 | ₩54,403 | ₩56,312 | ₩54,363 | ₩55,565 | +2.13% | 64.5만 |
|---|
| 2026.07.23 | ₩54,270 | ₩54,951 | ₩53,642 | ₩54,163 | -0.20% | 79만 |
|---|
| 2026.07.22 | ₩55,244 | ₩55,752 | ₩54,724 | ₩55,031 | -0.39% | 49.1만 |
|---|
| 2026.07.21 | ₩54,951 | ₩55,378 | ₩54,216 | ₩54,590 | -0.66% | 51.1만 |
|---|
| 2026.07.20 | ₩55,712 | ₩56,593 | ₩54,871 | ₩55,124 | -1.05% | 66.5만 |
|---|
| 2026.07.17 | ₩55,925 | ₩57,474 | ₩54,070 | ₩55,712 | -0.38% | 49.8만 |
|---|
| 2026.07.16 | ₩54,510 | ₩57,260 | ₩54,230 | ₩56,312 | +3.31% | 62.9만 |
|---|
| 2026.07.15 | ₩52,935 | ₩55,391 | ₩52,895 | ₩54,003 | +2.02% | 43.2만 |
|---|
| 2026.07.14 | ₩53,228 | ₩53,963 | ₩52,214 | ₩52,988 | -0.45% | 34.3만 |
|---|
| 2026.07.13 | ₩53,602 | ₩54,070 | ₩52,548 | ₩53,015 | -1.10% | 43.9만 |
|---|
| 2026.07.10 | ₩52,481 | ₩53,909 | ₩52,481 | ₩53,335 | +1.63% | 31.3만 |
|---|
| 2026.07.09 | ₩51,666 | ₩53,148 | ₩51,159 | ₩52,094 | +0.83% | 47.3만 |
|---|
| 2026.07.08 | ₩53,055 | ₩53,228 | ₩50,638 | ₩51,586 | -2.77% | 76.2만 |
|---|
| 2026.07.07 | ₩55,818 | ₩56,393 | ₩53,455 | ₩53,776 | -3.66% | 63.1만 |
|---|
| 2026.07.06 | ₩55,111 | ₩55,939 | ₩53,909 | ₩55,218 | +0.19% | 41.4만 |
|---|
| 2026.07.02 | ₩54,737 | ₩55,351 | ₩53,776 | ₩55,311 | +1.05% | 55.9만 |
|---|
| 2026.07.01 | ₩54,070 | ₩54,630 | ₩53,776 | ₩54,256 | +0.35% | 83.7만 |
|---|
| 2026.06.30 | ₩52,921 | ₩54,363 | ₩52,334 | ₩53,949 | +1.94% | 79.7만 |
|---|
| 2026.06.29 | ₩52,120 | ₩53,629 | ₩51,146 | ₩53,268 | +2.20% | 101.6만 |
|---|
| 2026.06.26 | ₩51,813 | ₩53,349 | ₩51,453 | ₩52,881 | +2.06% | 268.4만 |
|---|
| 2026.06.25 | ₩50,225 | ₩54,230 | ₩50,225 | ₩52,200 | +3.93% | 107.1만 |
|---|
| 2026.06.24 | ₩46,206 | ₩49,877 | ₩45,779 | ₩49,837 | +7.86% | 86만 |
|---|
| 2026.06.23 | ₩45,485 | ₩46,647 | ₩45,312 | ₩45,725 | +0.53% | 65.8만 |
|---|
| 2026.06.22 | ₩46,086 | ₩46,607 | ₩45,231 | ₩45,605 | -1.04% | 92.9만 |
|---|
| 2026.06.18 | ₩43,576 | ₩47,061 | ₩43,576 | ₩46,540 | +6.80% | 138.3만 |
|---|
| 2026.06.17 | ₩43,616 | ₩45,792 | ₩42,748 | ₩43,269 | -0.80% | 113만 |
|---|
| 2026.06.16 | ₩43,977 | ₩44,631 | ₩43,256 | ₩43,776 | -0.46% | 61.1만 |
|---|
| 2026.06.15 | ₩44,831 | ₩45,979 | ₩43,469 | ₩43,576 | -2.80% | 64.8만 |
|---|
| 2026.06.12 | ₩44,537 | ₩45,659 | ₩44,070 | ₩44,190 | -0.78% | 58.1만 |
|---|
| 2026.06.11 | ₩42,455 | ₩44,511 | ₩42,174 | ₩44,217 | +4.15% | 62.1만 |
|---|
| 2026.06.10 | ₩43,856 | ₩44,644 | ₩42,441 | ₩42,495 | -3.11% | 70.2만 |
|---|
| 2026.06.09 | ₩42,401 | ₩43,763 | ₩42,188 | ₩43,629 | +2.90% | 73.7만 |
|---|
| 2026.06.08 | ₩41,467 | ₩42,895 | ₩41,467 | ₩41,881 | +1.00% | 59.9만 |
|---|
| 2026.06.05 | ₩40,145 | ₩41,734 | ₩40,145 | ₩41,573 | +3.56% | 63만 |
|---|
| 2026.06.04 | ₩40,973 | ₩41,440 | ₩39,878 | ₩40,185 | -1.92% | 55.9만 |
|---|
| 2026.06.03 | ₩40,599 | ₩40,879 | ₩39,611 | ₩40,278 | -0.79% | 70.1만 |
|---|
| 2026.06.02 | ₩40,879 | ₩41,934 | ₩40,853 | ₩41,053 | +0.42% | 56.4만 |
|---|
| 2026.06.01 | ₩40,545 | ₩41,760 | ₩39,691 | ₩41,507 | +2.37% | 95.8만 |
|---|
| 2026.05.29 | ₩41,774 | ₩42,014 | ₩41,066 | ₩41,640 | -0.32% | 69.8만 |
|---|
| 2026.05.28 | ₩41,734 | ₩42,521 | ₩41,480 | ₩42,401 | +1.60% | 39.6만 |
|---|
| 2026.05.27 | ₩42,174 | ₩42,828 | ₩41,734 | ₩42,201 | +0.06% | 57만 |
|---|
| 2026.05.26 | ₩41,213 | ₩42,121 | ₩41,173 | ₩41,867 | +1.59% | 65.8만 |
|---|
| 2026.05.22 | ₩41,306 | ₩41,667 | ₩40,639 | ₩40,986 | -0.78% | 47만 |
|---|
| 2026.05.21 | ₩39,931 | ₩41,507 | ₩39,250 | ₩41,213 | +3.21% | 60.1만 |
|---|
| 2026.05.20 | ₩39,090 | ₩40,719 | ₩38,623 | ₩40,639 | +3.96% | 71.6만 |
|---|
| 2026.05.19 | ₩40,572 | ₩40,706 | ₩39,024 | ₩39,050 | -3.75% | 57.4만 |
|---|
| 2026.05.18 | ₩40,132 | ₩41,053 | ₩39,918 | ₩40,265 | +0.33% | 71.2만 |
|---|
| 2026.05.15 | ₩42,161 | ₩42,495 | ₩39,905 | ₩39,918 | -5.32% | 74만 |
|---|
| 2026.05.14 | ₩42,201 | ₩42,935 | ₩41,840 | ₩42,161 | -0.09% | 77.9만 |
|---|
| 2026.05.13 | ₩42,468 | ₩42,468 | ₩40,692 | ₩41,467 | -2.36% | 95.9만 |
|---|
| 2026.05.12 | ₩43,309 | ₩43,389 | ₩41,894 | ₩42,254 | -2.44% | 88.7만 |
|---|
| 2026.05.11 | ₩44,724 | ₩44,778 | ₩42,668 | ₩43,309 | -3.16% | 72.4만 |
|---|
| 2026.05.08 | ₩46,473 | ₩46,647 | ₩44,844 | ₩44,871 | -3.45% | 130.3만 |
|---|
| 2026.05.07 | ₩44,831 | ₩47,635 | ₩44,724 | ₩46,326 | +3.34% | 134.8만 |
|---|
| 2026.05.06 | ₩46,954 | ₩47,928 | ₩43,416 | ₩44,444 | -5.35% | 142.9만 |
|---|
| 2026.05.05 | ₩48,275 | ₩49,557 | ₩48,235 | ₩48,369 | +0.19% | 68.8만 |
|---|
| 2026.05.04 | ₩49,517 | ₩49,797 | ₩47,621 | ₩47,902 | -3.26% | 59.8만 |
|---|
| 2026.05.01 | ₩49,090 | ₩50,171 | ₩48,502 | ₩49,984 | +1.82% | 63만 |
|---|
| 2026.04.30 | ₩48,342 | ₩49,116 | ₩48,075 | ₩48,783 | +0.91% | 55.9만 |
|---|
| 2026.04.29 | ₩50,318 | ₩50,652 | ₩47,715 | ₩48,609 | -3.40% | 58만 |
|---|
| 2026.04.28 | ₩50,518 | ₩50,692 | ₩49,410 | ₩50,585 | +0.13% | 42.5만 |
|---|
| 2026.04.27 | ₩50,345 | ₩50,719 | ₩49,931 | ₩50,265 | -0.16% | 68.9만 |
|---|
| 2026.04.24 | ₩49,624 | ₩50,371 | ₩49,183 | ₩50,331 | +1.43% | 34.1만 |
|---|
| 2026.04.23 | ₩49,824 | ₩50,558 | ₩48,890 | ₩49,677 | -0.29% | 39.6만 |
|---|
| 2026.04.22 | ₩50,144 | ₩50,438 | ₩49,303 | ₩49,677 | -0.93% | 34.3만 |
|---|
| 2026.04.21 | ₩50,625 | ₩51,600 | ₩49,584 | ₩49,797 | -1.64% | 47만 |
|---|
| 2026.04.20 | ₩50,425 | ₩51,172 | ₩50,198 | ₩50,532 | +0.21% | 52.7만 |
|---|
| 2026.04.17 | ₩48,769 | ₩51,106 | ₩48,262 | ₩50,652 | +3.86% | 80.9만 |
|---|
| 2026.04.16 | ₩48,022 | ₩48,783 | ₩47,474 | ₩47,715 | -0.64% | 48.9만 |
|---|
| 2026.04.15 | ₩48,235 | ₩48,542 | ₩47,675 | ₩47,942 | -0.61% | 53.1만 |
|---|
| 2026.04.14 | ₩46,940 | ₩48,876 | ₩46,673 | ₩48,409 | +3.13% | 55.6만 |
|---|
| 2026.04.13 | ₩46,420 | ₩47,047 | ₩45,766 | ₩47,020 | +1.29% | 48.1만 |
|---|
| 2026.04.10 | ₩46,687 | ₩46,874 | ₩46,139 | ₩46,620 | -0.14% | 40.7만 |
|---|
| 2026.04.09 | ₩45,605 | ₩47,221 | ₩45,605 | ₩46,580 | +2.14% | 52.4만 |
|---|
| 2026.04.08 | ₩45,125 | ₩46,900 | ₩45,058 | ₩46,193 | +2.37% | 129만 |
|---|
| 2026.04.07 | ₩42,521 | ₩43,336 | ₩42,374 | ₩43,149 | +1.48% | 67.7만 |
|---|
| 2026.04.06 | ₩42,748 | ₩43,696 | ₩41,934 | ₩42,868 | +0.28% | 66.7만 |
|---|
| 2026.04.02 | ₩44,471 | ₩44,684 | ₩42,935 | ₩43,349 | -2.52% | 81.4만 |
|---|
| 2026.04.01 | ₩45,058 | ₩45,258 | ₩44,444 | ₩44,617 | -0.98% | 68.8만 |
|---|
| 2026.03.31 | ₩44,337 | ₩45,272 | ₩43,509 | ₩44,577 | +0.54% | 82.4만 |
|---|
| 2026.03.30 | ₩46,380 | ₩46,460 | ₩43,763 | ₩43,803 | -5.56% | 69만 |
|---|
| 2026.03.27 | ₩46,513 | ₩46,967 | ₩45,859 | ₩45,899 | -1.32% | 60.8만 |
|---|
| 2026.03.26 | ₩48,329 | ₩48,890 | ₩46,967 | ₩47,007 | -2.73% | 83.4만 |
|---|
| 2026.03.25 | ₩49,223 | ₩49,397 | ₩47,955 | ₩49,170 | -0.11% | 64.8만 |
|---|
| 2026.03.24 | ₩48,436 | ₩49,197 | ₩47,368 | ₩48,689 | +0.52% | 75.7만 |
|---|
| 2026.03.23 | ₩46,500 | ₩49,370 | ₩46,380 | ₩48,930 | +5.23% | 110.7만 |
|---|
| 2026.03.20 | ₩46,179 | ₩46,273 | ₩45,018 | ₩45,378 | -1.73% | 199.6만 |
|---|
| 2026.03.19 | ₩46,727 | ₩46,967 | ₩45,685 | ₩46,073 | -1.40% | 94.3만 |
|---|
| 2026.03.18 | ₩49,183 | ₩49,464 | ₩47,101 | ₩47,154 | -4.13% | 102.4만 |
|---|
| 2026.03.17 | ₩53,135 | ₩53,322 | ₩49,530 | ₩49,597 | -6.66% | 118.3만 |
|---|
| 2026.03.16 | ₩54,563 | ₩54,644 | ₩52,708 | ₩52,748 | -3.33% | 93.1만 |
|---|
| 2026.03.13 | ₩54,577 | ₩55,218 | ₩52,828 | ₩54,070 | -0.93% | 148.2만 |
|---|
| 2026.03.12 | ₩53,656 | ₩54,537 | ₩53,415 | ₩54,016 | +0.67% | 100.4만 |
|---|
| 2026.03.11 | ₩53,562 | ₩54,617 | ₩53,202 | ₩54,510 | +1.77% | 63만 |
|---|
| 2026.03.10 | ₩54,964 | ₩55,445 | ₩53,896 | ₩53,976 | -1.80% | 83만 |
|---|
| 2026.03.09 | ₩54,470 | ₩55,551 | ₩53,135 | ₩55,231 | +1.40% | 136.9만 |
|---|
| 2026.03.06 | ₩55,765 | ₩56,232 | ₩54,243 | ₩55,324 | -0.79% | 125만 |
|---|
| 2026.03.05 | ₩57,207 | ₩57,861 | ₩56,139 | ₩56,806 | -0.70% | 63만 |
|---|
| 2026.03.04 | ₩58,448 | ₩58,448 | ₩57,340 | ₩57,808 | -1.10% | 90.8만 |
|---|
| 2026.03.03 | ₩58,302 | ₩58,849 | ₩57,768 | ₩58,302 | 0.00% | 86만 |
|---|
| 2026.03.02 | ₩58,715 | ₩59,837 | ₩58,288 | ₩59,717 | +1.71% | 107.5만 |
|---|
| 2026.02.27 | ₩60,585 | ₩61,439 | ₩58,609 | ₩60,024 | -0.93% | 92.2만 |
|---|
| 2026.02.26 | ₩61,706 | ₩63,789 | ₩60,331 | ₩60,812 | -1.45% | 117.1만 |
|---|
| 2026.02.25 | ₩62,400 | ₩63,201 | ₩58,609 | ₩61,532 | -1.39% | 152.1만 |
|---|
| 2026.02.24 | ₩65,684 | ₩66,352 | ₩64,363 | ₩64,843 | -1.28% | 79.2만 |
|---|
| 2026.02.23 | ₩66,312 | ₩66,312 | ₩64,603 | ₩65,471 | -1.27% | 46.3만 |
|---|
| 2026.02.20 | ₩67,073 | ₩67,914 | ₩66,325 | ₩66,619 | -0.68% | 57.1만 |
|---|
| 2026.02.19 | ₩66,646 | ₩67,233 | ₩66,005 | ₩66,939 | +0.44% | 52.4만 |
|---|
| 2026.02.18 | ₩66,913 | ₩67,687 | ₩66,445 | ₩66,939 | +0.04% | 42.8만 |
|---|
| 2026.02.17 | ₩67,166 | ₩67,727 | ₩66,539 | ₩66,779 | -0.58% | 61.4만 |
|---|
| 2026.02.13 | ₩66,232 | ₩67,647 | ₩66,032 | ₩66,793 | +0.85% | 71.3만 |
|---|
| 2026.02.12 | ₩69,222 | ₩69,743 | ₩66,259 | ₩66,339 | -4.17% | 85.5만 |
|---|
| 2026.02.11 | ₩69,249 | ₩69,890 | ₩68,942 | ₩69,049 | -0.29% | 45.9만 |
|---|
| 2026.02.10 | ₩69,716 | ₩70,210 | ₩68,915 | ₩69,236 | -0.69% | 42.6만 |
|---|
| 2026.02.09 | ₩69,690 | ₩70,250 | ₩68,768 | ₩69,142 | -0.79% | 46.1만 |
|---|
| 2026.02.06 | ₩68,808 | ₩70,477 | ₩68,808 | ₩70,157 | +1.96% | 48.3만 |
|---|
| 2026.02.05 | ₩67,473 | ₩69,196 | ₩67,086 | ₩68,595 | +1.66% | 59.2만 |
|---|
| 2026.02.04 | ₩65,911 | ₩67,433 | ₩65,911 | ₩67,153 | +1.88% | 45.3만 |
|---|
| 2026.02.03 | ₩64,510 | ₩66,299 | ₩64,430 | ₩65,244 | +1.14% | 38.7만 |
|---|
| 2026.02.02 | ₩63,869 | ₩65,110 | ₩63,522 | ₩65,017 | +1.80% | 57만 |
|---|
| 2026.01.30 | ₩63,028 | ₩64,082 | ₩62,827 | ₩63,802 | +1.23% | 49.2만 |
|---|
| 2026.01.29 | ₩63,562 | ₩63,709 | ₩62,681 | ₩63,175 | -0.61% | 42.3만 |
|---|
| 2026.01.28 | ₩63,335 | ₩63,815 | ₩62,641 | ₩63,188 | -0.23% | 62.2만 |
|---|
| 2026.01.27 | ₩63,295 | ₩63,548 | ₩62,814 | ₩63,308 | +0.02% | 36만 |
|---|
| 2026.01.26 | ₩63,548 | ₩63,909 | ₩62,654 | ₩63,468 | -0.13% | 37.1만 |
|---|
| 2026.01.23 | ₩63,695 | ₩64,096 | ₩63,161 | ₩63,522 | -0.27% | 46.7만 |
|---|
| 2026.01.22 | ₩63,922 | ₩64,563 | ₩63,628 | ₩63,922 | 0.00% | 53.5만 |
|---|
| 2026.01.21 | ₩62,654 | ₩63,936 | ₩62,654 | ₩63,455 | +1.28% | 41.1만 |
|---|
| 2026.01.20 | ₩62,387 | ₩62,574 | ₩61,880 | ₩62,093 | -0.47% | 59.2만 |
|---|
| 2026.01.16 | ₩61,706 | ₩63,054 | ₩61,252 | ₩63,001 | +2.10% | 55.7만 |
|---|
| 2026.01.15 | ₩60,491 | ₩62,066 | ₩60,304 | ₩61,573 | +1.79% | 61.9만 |
|---|
| 2026.01.14 | ₩60,091 | ₩60,705 | ₩59,650 | ₩60,504 | +0.69% | 37.8만 |
|---|
| 2026.01.13 | ₩59,917 | ₩60,504 | ₩59,597 | ₩59,904 | -0.02% | 64.5만 |
|---|
| 2026.01.12 | ₩58,742 | ₩60,037 | ₩58,555 | ₩59,864 | +1.91% | 45.4만 |
|---|
| 2026.01.09 | ₩58,515 | ₩59,330 | ₩58,262 | ₩59,250 | +1.25% | 28.4만 |
|---|
| 2026.01.08 | ₩56,953 | ₩58,675 | ₩56,953 | ₩58,275 | +2.32% | 38.4만 |
|---|
| 2026.01.07 | ₩58,101 | ₩58,395 | ₩56,860 | ₩57,340 | -1.31% | 61.4만 |
|---|
| 2026.01.06 | ₩56,566 | ₩57,941 | ₩56,352 | ₩57,874 | +2.31% | 57.3만 |
|---|
| 2026.01.05 | ₩56,513 | ₩58,075 | ₩56,179 | ₩57,060 | +0.97% | 55만 |
|---|
| 2026.01.02 | ₩55,885 | ₩56,967 | ₩55,445 | ₩56,846 | +1.72% | 55.7만 |
|---|
| 2025.12.31 | ₩56,539 | ₩56,913 | ₩56,072 | ₩56,126 | -0.73% | 36만 |
|---|
| 2025.12.30 | ₩56,940 | ₩57,207 | ₩56,486 | ₩56,660 | -0.49% | 40.6만 |
|---|
| 2025.12.29 | ₩56,673 | ₩57,060 | ₩56,112 | ₩57,060 | +0.68% | 35.1만 |
|---|
| 2025.12.26 | ₩56,473 | ₩57,113 | ₩56,166 | ₩56,513 | +0.07% | 32만 |
|---|
| 2025.12.24 | ₩56,272 | ₩56,726 | ₩56,152 | ₩56,513 | +0.43% | 17.8만 |
|---|
| 2025.12.23 | ₩56,085 | ₩56,873 | ₩56,085 | ₩56,352 | +0.48% | 75.8만 |
|---|
| 2025.12.22 | ₩56,166 | ₩57,153 | ₩56,032 | ₩56,753 | +1.05% | 83.9만 |
|---|
| 2025.12.19 | ₩57,113 | ₩57,688 | ₩55,698 | ₩56,206 | -1.59% | 237.9만 |
|---|
| 2025.12.18 | ₩58,021 | ₩58,395 | ₩57,047 | ₩57,407 | -1.06% | 163.7만 |
|---|
| 2025.12.17 | ₩54,804 | ₩56,833 | ₩54,804 | ₩56,713 | +3.48% | 103.6만 |
|---|
| 2025.12.16 | ₩55,418 | ₩55,899 | ₩54,737 | ₩54,804 | -1.11% | 117.6만 |
|---|
| 2025.12.15 | ₩55,899 | ₩56,085 | ₩55,204 | ₩55,471 | -0.76% | 147.6만 |
|---|
| 2025.12.12 | ₩56,820 | ₩56,833 | ₩55,231 | ₩55,591 | -2.16% | 85.4만 |
|---|
| 2025.12.11 | ₩57,140 | ₩59,303 | ₩55,952 | ₩56,366 | -1.36% | 153.6만 |
|---|
| 2025.12.10 | ₩53,696 | ₩57,474 | ₩53,576 | ₩56,793 | +5.77% | 126.5만 |
|---|
| 2025.12.09 | ₩54,243 | ₩55,298 | ₩53,949 | ₩54,363 | +0.22% | 523.8만 |
|---|
| 2025.12.08 | ₩54,964 | ₩55,952 | ₩54,096 | ₩54,377 | -1.07% | 141.2만 |
|---|
| 2025.12.05 | ₩54,817 | ₩55,324 | ₩54,283 | ₩54,630 | -0.34% | 55.8만 |
|---|
| 2025.12.04 | ₩55,658 | ₩55,965 | ₩54,110 | ₩54,977 | -1.22% | 72.3만 |
|---|
| 2025.12.03 | ₩56,072 | ₩56,766 | ₩55,632 | ₩55,952 | -0.21% | 58.4만 |
|---|
| 2025.12.02 | ₩56,112 | ₩56,459 | ₩55,418 | ₩55,925 | -0.33% | 60.4만 |
|---|
| 2025.12.01 | ₩54,684 | ₩56,312 | ₩54,684 | ₩55,832 | +2.10% | 85.1만 |
|---|
| 2025.11.28 | ₩54,897 | ₩55,458 | ₩54,724 | ₩55,431 | +0.97% | 20.8만 |
|---|
| 2025.11.26 | ₩54,684 | ₩55,485 | ₩54,684 | ₩54,911 | +0.42% | 50.2만 |
|---|
| 2025.11.25 | ₩53,949 | ₩55,311 | ₩53,789 | ₩55,111 | +2.15% | 55.8만 |
|---|
| 2025.11.24 | ₩54,243 | ₩54,537 | ₩53,362 | ₩53,896 | -0.64% | 73.1만 |
|---|
| 2025.11.21 | ₩52,841 | ₩55,004 | ₩52,721 | ₩54,617 | +3.36% | 114.7만 |
|---|
| 2025.11.20 | ₩52,628 | ₩53,215 | ₩51,813 | ₩52,521 | -0.20% | 48.5만 |
|---|
| 2025.11.19 | ₩52,067 | ₩52,508 | ₩51,586 | ₩52,387 | +0.62% | 51.7만 |
|---|
| 2025.11.18 | ₩51,039 | ₩52,588 | ₩51,039 | ₩52,187 | +2.25% | 68.7만 |
|---|
| 2025.11.17 | ₩52,000 | ₩52,441 | ₩50,785 | ₩51,092 | -1.75% | 49.6만 |
|---|
| 2025.11.14 | ₩52,120 | ₩52,441 | ₩51,319 | ₩52,334 | +0.41% | 52.2만 |
|---|
| 2025.11.13 | ₩52,481 | ₩53,108 | ₩51,920 | ₩52,120 | -0.69% | 81.3만 |
|---|
| 2025.11.12 | ₩52,708 | ₩53,349 | ₩52,561 | ₩52,935 | +0.43% | 59.3만 |
|---|
| 2025.11.11 | ₩52,841 | ₩53,042 | ₩52,254 | ₩52,734 | -0.20% | 58.5만 |
|---|
| 2025.11.10 | ₩52,761 | ₩53,335 | ₩52,307 | ₩52,614 | -0.28% | 67.3만 |
|---|
| 2025.11.07 | ₩52,975 | ₩53,656 | ₩52,054 | ₩52,681 | -0.55% | 59만 |
|---|
| 2025.11.06 | ₩53,709 | ₩54,123 | ₩52,521 | ₩53,108 | -1.12% | 49.5만 |
|---|
| 2025.11.05 | ₩53,682 | ₩54,070 | ₩52,387 | ₩53,642 | -0.07% | 50.9만 |
|---|
| 2025.11.04 | ₩53,682 | ₩54,150 | ₩53,028 | ₩53,696 | +0.02% | 59.5만 |
|---|
| 2025.11.03 | ₩54,163 | ₩54,604 | ₩52,948 | ₩53,696 | -0.86% | 112.9만 |
|---|
| 2025.10.31 | ₩55,017 | ₩55,017 | ₩54,150 | ₩54,630 | -0.70% | 64만 |
|---|
| 2025.10.30 | ₩55,071 | ₩55,858 | ₩54,577 | ₩55,258 | +0.34% | 83.2만 |
|---|
| 2025.10.29 | ₩59,063 | ₩59,383 | ₩54,697 | ₩55,271 | -6.42% | 79.9만 |
|---|
| 2025.10.28 | ₩62,026 | ₩62,026 | ₩58,448 | ₩59,677 | -3.79% | 86만 |
|---|
| 2025.10.27 | ₩60,531 | ₩60,945 | ₩59,890 | ₩60,010 | -0.86% | 87.9만 |
|---|
| 2025.10.24 | ₩60,304 | ₩60,558 | ₩59,944 | ₩60,411 | +0.18% | 39.8만 |
|---|
| 2025.10.23 | ₩59,423 | ₩60,037 | ₩59,076 | ₩59,797 | +0.63% | 48.8만 |
|---|
| 2025.10.22 | ₩59,330 | ₩60,077 | ₩59,049 | ₩59,169 | -0.27% | 44.1만 |
|---|
| 2025.10.21 | ₩59,410 | ₩60,237 | ₩59,236 | ₩59,263 | -0.25% | 30.2만 |
|---|
| 2025.10.20 | ₩59,036 | ₩59,877 | ₩58,969 | ₩59,570 | +0.90% | 48.7만 |
|---|
| 2025.10.17 | ₩58,649 | ₩59,396 | ₩58,368 | ₩58,796 | +0.25% | 27.3만 |
|---|
| 2025.10.16 | ₩58,902 | ₩59,250 | ₩58,262 | ₩58,849 | -0.09% | 48만 |
|---|
| 2025.10.15 | ₩59,530 | ₩60,411 | ₩58,836 | ₩59,009 | -0.87% | 43.7만 |
|---|
| 2025.10.14 | ₩58,075 | ₩60,197 | ₩58,048 | ₩59,423 | +2.32% | 56.2만 |
|---|
| 2025.10.13 | ₩57,607 | ₩58,462 | ₩57,354 | ₩58,368 | +1.32% | 35.1만 |
|---|
| 2025.10.10 | ₩59,463 | ₩59,463 | ₩57,407 | ₩57,541 | -3.23% | 33.9만 |
|---|