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 | ₩62,455 | ₩62,815 | ₩61,721 | ₩62,535 | +0.13% | 42.1만 |
| 2026.10.08 | ₩61,014 | ₩63,483 | ₩61,014 | ₩62,602 | +2.60% | 44.5만 |
| 2026.10.07 | ₩61,948 | ₩62,108 | ₩60,867 | ₩62,028 | +0.13% | 34.4만 |
| 2026.10.06 | ₩63,096 | ₩64,056 | ₩61,841 | ₩62,375 | -1.14% | 41.5만 |
| 2026.10.05 | ₩62,161 | ₩63,656 | ₩61,401 | ₩62,829 | +1.07% | 65.2만 |
| 2026.10.02 | ₩63,830 | ₩64,497 | ₩62,108 | ₩62,482 | -2.11% | 51.7만 |
| 2026.10.01 | ₩60,427 | ₩62,909 | ₩59,786 | ₩62,362 | +3.20% | 53.2만 |
| 2026.09.30 | ₩62,322 | ₩62,468 | ₩60,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,480 |
| -2.96% |
| 63.9만 |
| 2026.09.29 | ₩62,615 | ₩62,989 | ₩61,761 | ₩62,255 | -0.58% | 40.8만 |
|---|
| 2026.09.28 | ₩62,468 | ₩63,363 | ₩62,228 | ₩62,535 | +0.11% | 60만 |
|---|
| 2026.09.25 | ₩62,215 | ₩63,589 | ₩61,534 | ₩63,002 | +1.27% | 52.3만 |
|---|
| 2026.09.24 | ₩62,749 | ₩63,056 | ₩61,307 | ₩62,295 | -0.72% | 51.5만 |
|---|
| 2026.09.23 | ₩63,256 | ₩64,030 | ₩61,841 | ₩62,935 | -0.51% | 59.8만 |
|---|
| 2026.09.22 | ₩62,895 | ₩64,524 | ₩62,655 | ₩63,776 | +1.40% | 69.1만 |
|---|
| 2026.09.21 | ₩62,188 | ₩62,188 | ₩60,160 | ₩61,668 | -0.84% | 56.3만 |
|---|
| 2026.09.18 | ₩61,815 | ₩62,348 | ₩61,067 | ₩61,534 | -0.45% | 104.9만 |
|---|
| 2026.09.17 | ₩62,802 | ₩62,989 | ₩61,654 | ₩61,855 | -1.51% | 55.8만 |
|---|
| 2026.09.16 | ₩61,374 | ₩62,215 | ₩61,014 | ₩61,668 | +0.48% | 56.9만 |
|---|
| 2026.09.15 | ₩62,682 | ₩62,749 | ₩61,241 | ₩61,294 | -2.21% | 69.1만 |
|---|
| 2026.09.14 | ₩62,335 | ₩62,989 | ₩62,068 | ₩62,322 | -0.02% | 49.5만 |
|---|
| 2026.09.11 | ₩62,802 | ₩63,389 | ₩62,255 | ₩62,548 | -0.40% | 47.7만 |
|---|
| 2026.09.10 | ₩62,308 | ₩62,722 | ₩61,481 | ₩61,788 | -0.84% | 78.4만 |
|---|
| 2026.09.09 | ₩64,056 | ₩64,350 | ₩62,895 | ₩63,109 | -1.48% | 49.3만 |
|---|
| 2026.09.08 | ₩65,645 | ₩65,645 | ₩64,043 | ₩64,363 | -1.95% | 44.5만 |
|---|
| 2026.09.04 | ₩64,056 | ₩66,379 | ₩64,030 | ₩66,272 | +3.46% | 37만 |
|---|
| 2026.09.03 | ₩65,498 | ₩65,685 | ₩64,123 | ₩64,363 | -1.73% | 59.3만 |
|---|
| 2026.09.02 | ₩63,696 | ₩65,658 | ₩63,389 | ₩64,524 | +1.30% | 50.3만 |
|---|
| 2026.09.01 | ₩63,736 | ₩64,577 | ₩62,962 | ₩63,336 | -0.63% | 39.1만 |
|---|
| 2026.08.31 | ₩65,338 | ₩65,338 | ₩63,603 | ₩64,630 | -1.08% | 127.8만 |
|---|
| 2026.08.28 | ₩66,125 | ₩66,739 | ₩65,364 | ₩65,564 | -0.85% | 34.6만 |
|---|
| 2026.08.27 | ₩65,751 | ₩67,086 | ₩65,751 | ₩66,672 | +1.40% | 44만 |
|---|
| 2026.08.26 | ₩66,726 | ₩67,179 | ₩65,671 | ₩66,619 | -0.16% | 54.7만 |
|---|
| 2026.08.25 | ₩66,258 | ₩66,699 | ₩64,991 | ₩66,645 | +0.58% | 34.8만 |
|---|
| 2026.08.24 | ₩65,765 | ₩66,739 | ₩65,324 | ₩65,418 | -0.53% | 38.4만 |
|---|
| 2026.08.21 | ₩64,737 | ₩65,871 | ₩64,070 | ₩65,698 | +1.48% | 102.6만 |
|---|
| 2026.08.20 | ₩63,162 | ₩63,963 | ₩60,573 | ₩63,790 | +0.99% | 31.9만 |
|---|
| 2026.08.19 | ₩64,337 | ₩65,458 | ₩63,976 | ₩64,577 | +0.37% | 33.8만 |
|---|
| 2026.08.18 | ₩64,083 | ₩64,924 | ₩63,363 | ₩63,416 | -1.04% | 36만 |
|---|
| 2026.08.17 | ₩64,577 | ₩64,790 | ₩63,870 | ₩64,484 | -0.14% | 29만 |
|---|
| 2026.08.14 | ₩65,444 | ₩65,978 | ₩64,764 | ₩65,204 | -0.37% | 23.3만 |
|---|
| 2026.08.13 | ₩66,499 | ₩66,939 | ₩65,471 | ₩65,871 | -0.94% | 43.1만 |
|---|
| 2026.08.12 | ₩65,925 | ₩66,379 | ₩64,270 | ₩65,711 | -0.32% | 39.1만 |
|---|
| 2026.08.11 | ₩65,431 | ₩67,273 | ₩65,431 | ₩66,085 | +1.00% | 38.2만 |
|---|
| 2026.08.10 | ₩66,726 | ₩67,019 | ₩63,363 | ₩65,378 | -2.02% | 39.5만 |
|---|
| 2026.08.07 | ₩65,391 | ₩67,206 | ₩64,750 | ₩66,325 | +1.43% | 62.9만 |
|---|
| 2026.08.06 | ₩64,964 | ₩65,338 | ₩64,097 | ₩65,244 | +0.43% | 41.5만 |
|---|
| 2026.08.05 | ₩64,323 | ₩65,338 | ₩63,870 | ₩64,857 | +0.83% | 57.9만 |
|---|
| 2026.08.04 | ₩62,922 | ₩65,004 | ₩62,855 | ₩64,644 | +2.74% | 98.1만 |
|---|
| 2026.08.03 | ₩61,267 | ₩64,203 | ₩61,267 | ₩63,589 | +3.79% | 85.1만 |
|---|
| 2026.07.31 | ₩57,384 | ₩60,266 | ₩56,236 | ₩60,066 | +4.67% | 122.7만 |
|---|
| 2026.07.30 | ₩58,999 | ₩61,815 | ₩58,038 | ₩58,158 | -1.43% | 98.3만 |
|---|
| 2026.07.29 | ₩58,251 | ₩58,518 | ₩56,663 | ₩57,090 | -1.99% | 62.9만 |
|---|
| 2026.07.28 | ₩58,171 | ₩59,426 | ₩58,145 | ₩58,852 | +1.17% | 53.9만 |
|---|
| 2026.07.27 | ₩56,476 | ₩58,158 | ₩56,076 | ₩57,317 | +1.49% | 64.8만 |
|---|
| 2026.07.24 | ₩54,381 | ₩56,290 | ₩54,341 | ₩55,542 | +2.13% | 64.5만 |
|---|
| 2026.07.23 | ₩54,248 | ₩54,928 | ₩53,621 | ₩54,141 | -0.20% | 79만 |
|---|
| 2026.07.22 | ₩55,222 | ₩55,729 | ₩54,702 | ₩55,009 | -0.39% | 49.1만 |
|---|
| 2026.07.21 | ₩54,928 | ₩55,355 | ₩54,194 | ₩54,568 | -0.66% | 51.1만 |
|---|
| 2026.07.20 | ₩55,689 | ₩56,570 | ₩54,848 | ₩55,102 | -1.05% | 66.5만 |
|---|
| 2026.07.17 | ₩55,903 | ₩57,451 | ₩54,048 | ₩55,689 | -0.38% | 49.8만 |
|---|
| 2026.07.16 | ₩54,488 | ₩57,237 | ₩54,208 | ₩56,290 | +3.31% | 62.9만 |
|---|
| 2026.07.15 | ₩52,913 | ₩55,369 | ₩52,873 | ₩53,981 | +2.02% | 43.2만 |
|---|
| 2026.07.14 | ₩53,207 | ₩53,941 | ₩52,193 | ₩52,967 | -0.45% | 34.3만 |
|---|
| 2026.07.13 | ₩53,581 | ₩54,048 | ₩52,526 | ₩52,993 | -1.10% | 43.9만 |
|---|
| 2026.07.10 | ₩52,460 | ₩53,888 | ₩52,460 | ₩53,314 | +1.63% | 31.3만 |
|---|
| 2026.07.09 | ₩51,646 | ₩53,127 | ₩51,138 | ₩52,073 | +0.83% | 47.3만 |
|---|
| 2026.07.08 | ₩53,033 | ₩53,207 | ₩50,618 | ₩51,565 | -2.77% | 76.2만 |
|---|
| 2026.07.07 | ₩55,796 | ₩56,370 | ₩53,434 | ₩53,754 | -3.66% | 63.1만 |
|---|
| 2026.07.06 | ₩55,089 | ₩55,916 | ₩53,888 | ₩55,195 | +0.19% | 41.4만 |
|---|
| 2026.07.02 | ₩54,715 | ₩55,329 | ₩53,754 | ₩55,289 | +1.05% | 55.9만 |
|---|
| 2026.07.01 | ₩54,048 | ₩54,608 | ₩53,754 | ₩54,234 | +0.35% | 83.7만 |
|---|
| 2026.06.30 | ₩52,900 | ₩54,341 | ₩52,313 | ₩53,928 | +1.94% | 79.7만 |
|---|
| 2026.06.29 | ₩52,099 | ₩53,607 | ₩51,125 | ₩53,247 | +2.20% | 101.6만 |
|---|
| 2026.06.26 | ₩51,792 | ₩53,327 | ₩51,432 | ₩52,860 | +2.06% | 268.4만 |
|---|
| 2026.06.25 | ₩50,204 | ₩54,208 | ₩50,204 | ₩52,179 | +3.93% | 107.1만 |
|---|
| 2026.06.24 | ₩46,187 | ₩49,857 | ₩45,760 | ₩49,817 | +7.86% | 86만 |
|---|
| 2026.06.23 | ₩45,467 | ₩46,628 | ₩45,293 | ₩45,707 | +0.53% | 65.8만 |
|---|
| 2026.06.22 | ₩46,067 | ₩46,588 | ₩45,213 | ₩45,587 | -1.04% | 92.9만 |
|---|
| 2026.06.18 | ₩43,558 | ₩47,041 | ₩43,558 | ₩46,521 | +6.80% | 138.3만 |
|---|
| 2026.06.17 | ₩43,598 | ₩45,774 | ₩42,731 | ₩43,251 | -0.80% | 113만 |
|---|
| 2026.06.16 | ₩43,959 | ₩44,613 | ₩43,238 | ₩43,759 | -0.46% | 61.1만 |
|---|
| 2026.06.15 | ₩44,813 | ₩45,961 | ₩43,452 | ₩43,558 | -2.80% | 64.8만 |
|---|
| 2026.06.12 | ₩44,519 | ₩45,640 | ₩44,052 | ₩44,172 | -0.78% | 58.1만 |
|---|
| 2026.06.11 | ₩42,437 | ₩44,493 | ₩42,157 | ₩44,199 | +4.15% | 62.1만 |
|---|
| 2026.06.10 | ₩43,839 | ₩44,626 | ₩42,424 | ₩42,477 | -3.11% | 70.2만 |
|---|
| 2026.06.09 | ₩42,384 | ₩43,745 | ₩42,171 | ₩43,612 | +2.90% | 73.7만 |
|---|
| 2026.06.08 | ₩41,450 | ₩42,878 | ₩41,450 | ₩41,864 | +1.00% | 59.9만 |
|---|
| 2026.06.05 | ₩40,129 | ₩41,717 | ₩40,129 | ₩41,557 | +3.56% | 63만 |
|---|
| 2026.06.04 | ₩40,956 | ₩41,423 | ₩39,862 | ₩40,169 | -1.92% | 55.9만 |
|---|
| 2026.06.03 | ₩40,582 | ₩40,863 | ₩39,595 | ₩40,262 | -0.79% | 70.1만 |
|---|
| 2026.06.02 | ₩40,863 | ₩41,917 | ₩40,836 | ₩41,036 | +0.42% | 56.4만 |
|---|
| 2026.06.01 | ₩40,529 | ₩41,743 | ₩39,675 | ₩41,490 | +2.37% | 95.8만 |
|---|
| 2026.05.29 | ₩41,757 | ₩41,997 | ₩41,050 | ₩41,623 | -0.32% | 69.8만 |
|---|
| 2026.05.28 | ₩41,717 | ₩42,504 | ₩41,463 | ₩42,384 | +1.60% | 39.6만 |
|---|
| 2026.05.27 | ₩42,157 | ₩42,811 | ₩41,717 | ₩42,184 | +0.06% | 57만 |
|---|
| 2026.05.26 | ₩41,196 | ₩42,104 | ₩41,156 | ₩41,850 | +1.59% | 65.8만 |
|---|
| 2026.05.22 | ₩41,290 | ₩41,650 | ₩40,622 | ₩40,969 | -0.78% | 47만 |
|---|
| 2026.05.21 | ₩39,915 | ₩41,490 | ₩39,235 | ₩41,196 | +3.21% | 60.1만 |
|---|
| 2026.05.20 | ₩39,074 | ₩40,703 | ₩38,607 | ₩40,622 | +3.96% | 71.6만 |
|---|
| 2026.05.19 | ₩40,556 | ₩40,689 | ₩39,008 | ₩39,034 | -3.75% | 57.4만 |
|---|
| 2026.05.18 | ₩40,115 | ₩41,036 | ₩39,902 | ₩40,249 | +0.33% | 71.2만 |
|---|
| 2026.05.15 | ₩42,144 | ₩42,477 | ₩39,889 | ₩39,902 | -5.32% | 74만 |
|---|
| 2026.05.14 | ₩42,184 | ₩42,918 | ₩41,824 | ₩42,144 | -0.09% | 77.9만 |
|---|
| 2026.05.13 | ₩42,451 | ₩42,451 | ₩40,676 | ₩41,450 | -2.36% | 95.9만 |
|---|
| 2026.05.12 | ₩43,292 | ₩43,372 | ₩41,877 | ₩42,237 | -2.44% | 88.7만 |
|---|
| 2026.05.11 | ₩44,706 | ₩44,759 | ₩42,651 | ₩43,292 | -3.16% | 72.4만 |
|---|
| 2026.05.08 | ₩46,454 | ₩46,628 | ₩44,826 | ₩44,853 | -3.45% | 130.3만 |
|---|
| 2026.05.07 | ₩44,813 | ₩47,615 | ₩44,706 | ₩46,307 | +3.34% | 134.8만 |
|---|
| 2026.05.06 | ₩46,935 | ₩47,909 | ₩43,398 | ₩44,426 | -5.35% | 142.9만 |
|---|
| 2026.05.05 | ₩48,256 | ₩49,537 | ₩48,216 | ₩48,349 | +0.19% | 68.8만 |
|---|
| 2026.05.04 | ₩49,497 | ₩49,777 | ₩47,602 | ₩47,882 | -3.26% | 59.8만 |
|---|
| 2026.05.01 | ₩49,070 | ₩50,151 | ₩48,483 | ₩49,964 | +1.82% | 63만 |
|---|
| 2026.04.30 | ₩48,323 | ₩49,097 | ₩48,056 | ₩48,763 | +0.91% | 55.9만 |
|---|
| 2026.04.29 | ₩50,298 | ₩50,631 | ₩47,695 | ₩48,590 | -3.40% | 58만 |
|---|
| 2026.04.28 | ₩50,498 | ₩50,671 | ₩49,390 | ₩50,565 | +0.13% | 42.5만 |
|---|
| 2026.04.27 | ₩50,324 | ₩50,698 | ₩49,911 | ₩50,244 | -0.16% | 68.9만 |
|---|
| 2026.04.24 | ₩49,604 | ₩50,351 | ₩49,163 | ₩50,311 | +1.43% | 34.1만 |
|---|
| 2026.04.23 | ₩49,804 | ₩50,538 | ₩48,870 | ₩49,657 | -0.29% | 39.6만 |
|---|
| 2026.04.22 | ₩50,124 | ₩50,418 | ₩49,283 | ₩49,657 | -0.93% | 34.3만 |
|---|
| 2026.04.21 | ₩50,605 | ₩51,579 | ₩49,564 | ₩49,777 | -1.64% | 47만 |
|---|
| 2026.04.20 | ₩50,404 | ₩51,152 | ₩50,178 | ₩50,511 | +0.21% | 52.7만 |
|---|
| 2026.04.17 | ₩48,750 | ₩51,085 | ₩48,243 | ₩50,631 | +3.86% | 80.9만 |
|---|
| 2026.04.16 | ₩48,002 | ₩48,763 | ₩47,455 | ₩47,695 | -0.64% | 48.9만 |
|---|
| 2026.04.15 | ₩48,216 | ₩48,523 | ₩47,655 | ₩47,922 | -0.61% | 53.1만 |
|---|
| 2026.04.14 | ₩46,921 | ₩48,856 | ₩46,654 | ₩48,389 | +3.13% | 55.6만 |
|---|
| 2026.04.13 | ₩46,401 | ₩47,028 | ₩45,747 | ₩47,001 | +1.29% | 48.1만 |
|---|
| 2026.04.10 | ₩46,668 | ₩46,855 | ₩46,121 | ₩46,601 | -0.14% | 40.7만 |
|---|
| 2026.04.09 | ₩45,587 | ₩47,202 | ₩45,587 | ₩46,561 | +2.14% | 52.4만 |
|---|
| 2026.04.08 | ₩45,106 | ₩46,881 | ₩45,040 | ₩46,174 | +2.37% | 129만 |
|---|
| 2026.04.07 | ₩42,504 | ₩43,318 | ₩42,357 | ₩43,131 | +1.48% | 67.7만 |
|---|
| 2026.04.06 | ₩42,731 | ₩43,679 | ₩41,917 | ₩42,851 | +0.28% | 66.7만 |
|---|
| 2026.04.02 | ₩44,453 | ₩44,666 | ₩42,918 | ₩43,332 | -2.52% | 81.4만 |
|---|
| 2026.04.01 | ₩45,040 | ₩45,240 | ₩44,426 | ₩44,599 | -0.98% | 68.8만 |
|---|
| 2026.03.31 | ₩44,319 | ₩45,253 | ₩43,492 | ₩44,559 | +0.54% | 82.4만 |
|---|
| 2026.03.30 | ₩46,361 | ₩46,441 | ₩43,745 | ₩43,785 | -5.56% | 69만 |
|---|
| 2026.03.27 | ₩46,494 | ₩46,948 | ₩45,840 | ₩45,880 | -1.32% | 60.8만 |
|---|
| 2026.03.26 | ₩48,309 | ₩48,870 | ₩46,948 | ₩46,988 | -2.73% | 83.4만 |
|---|
| 2026.03.25 | ₩49,203 | ₩49,377 | ₩47,936 | ₩49,150 | -0.11% | 64.8만 |
|---|
| 2026.03.24 | ₩48,416 | ₩49,177 | ₩47,348 | ₩48,670 | +0.52% | 75.7만 |
|---|
| 2026.03.23 | ₩46,481 | ₩49,350 | ₩46,361 | ₩48,910 | +5.23% | 110.7만 |
|---|
| 2026.03.20 | ₩46,161 | ₩46,254 | ₩45,000 | ₩45,360 | -1.73% | 199.6만 |
|---|
| 2026.03.19 | ₩46,708 | ₩46,948 | ₩45,667 | ₩46,054 | -1.40% | 94.3만 |
|---|
| 2026.03.18 | ₩49,163 | ₩49,444 | ₩47,082 | ₩47,135 | -4.13% | 102.4만 |
|---|
| 2026.03.17 | ₩53,113 | ₩53,300 | ₩49,510 | ₩49,577 | -6.66% | 118.3만 |
|---|
| 2026.03.16 | ₩54,541 | ₩54,621 | ₩52,686 | ₩52,726 | -3.33% | 93.1만 |
|---|
| 2026.03.13 | ₩54,555 | ₩55,195 | ₩52,807 | ₩54,048 | -0.93% | 148.2만 |
|---|
| 2026.03.12 | ₩53,634 | ₩54,515 | ₩53,394 | ₩53,994 | +0.67% | 100.4만 |
|---|
| 2026.03.11 | ₩53,541 | ₩54,595 | ₩53,180 | ₩54,488 | +1.77% | 63만 |
|---|
| 2026.03.10 | ₩54,942 | ₩55,422 | ₩53,874 | ₩53,954 | -1.80% | 83만 |
|---|
| 2026.03.09 | ₩54,448 | ₩55,529 | ₩53,113 | ₩55,209 | +1.40% | 136.9만 |
|---|
| 2026.03.06 | ₩55,742 | ₩56,210 | ₩54,221 | ₩55,302 | -0.79% | 125만 |
|---|
| 2026.03.05 | ₩57,184 | ₩57,838 | ₩56,116 | ₩56,783 | -0.70% | 63만 |
|---|
| 2026.03.04 | ₩58,425 | ₩58,425 | ₩57,317 | ₩57,784 | -1.10% | 90.8만 |
|---|
| 2026.03.03 | ₩58,278 | ₩58,825 | ₩57,744 | ₩58,278 | 0.00% | 86만 |
|---|
| 2026.03.02 | ₩58,692 | ₩59,813 | ₩58,265 | ₩59,693 | +1.71% | 107.5만 |
|---|
| 2026.02.27 | ₩60,560 | ₩61,414 | ₩58,585 | ₩60,000 | -0.93% | 92.2만 |
|---|
| 2026.02.26 | ₩61,681 | ₩63,763 | ₩60,307 | ₩60,787 | -1.45% | 117.1만 |
|---|
| 2026.02.25 | ₩62,375 | ₩63,176 | ₩58,585 | ₩61,508 | -1.39% | 152.1만 |
|---|
| 2026.02.24 | ₩65,658 | ₩66,325 | ₩64,337 | ₩64,817 | -1.28% | 79.2만 |
|---|
| 2026.02.23 | ₩66,285 | ₩66,285 | ₩64,577 | ₩65,444 | -1.27% | 46.3만 |
|---|
| 2026.02.20 | ₩67,046 | ₩67,887 | ₩66,298 | ₩66,592 | -0.68% | 57.1만 |
|---|
| 2026.02.19 | ₩66,619 | ₩67,206 | ₩65,978 | ₩66,912 | +0.44% | 52.4만 |
|---|
| 2026.02.18 | ₩66,886 | ₩67,660 | ₩66,419 | ₩66,912 | +0.04% | 42.8만 |
|---|
| 2026.02.17 | ₩67,139 | ₩67,700 | ₩66,512 | ₩66,752 | -0.58% | 61.4만 |
|---|
| 2026.02.13 | ₩66,205 | ₩67,620 | ₩66,005 | ₩66,766 | +0.85% | 71.3만 |
|---|
| 2026.02.12 | ₩69,194 | ₩69,715 | ₩66,232 | ₩66,312 | -4.17% | 85.5만 |
|---|
| 2026.02.11 | ₩69,221 | ₩69,862 | ₩68,914 | ₩69,021 | -0.29% | 45.9만 |
|---|
| 2026.02.10 | ₩69,688 | ₩70,182 | ₩68,887 | ₩69,208 | -0.69% | 42.6만 |
|---|
| 2026.02.09 | ₩69,661 | ₩70,222 | ₩68,741 | ₩69,114 | -0.79% | 46.1만 |
|---|
| 2026.02.06 | ₩68,781 | ₩70,449 | ₩68,781 | ₩70,128 | +1.96% | 48.3만 |
|---|
| 2026.02.05 | ₩67,446 | ₩69,168 | ₩67,059 | ₩68,567 | +1.66% | 59.2만 |
|---|
| 2026.02.04 | ₩65,885 | ₩67,406 | ₩65,885 | ₩67,126 | +1.88% | 45.3만 |
|---|
| 2026.02.03 | ₩64,484 | ₩66,272 | ₩64,403 | ₩65,218 | +1.14% | 38.7만 |
|---|
| 2026.02.02 | ₩63,843 | ₩65,084 | ₩63,496 | ₩64,991 | +1.80% | 57만 |
|---|
| 2026.01.30 | ₩63,002 | ₩64,056 | ₩62,802 | ₩63,776 | +1.23% | 49.2만 |
|---|
| 2026.01.29 | ₩63,536 | ₩63,683 | ₩62,655 | ₩63,149 | -0.61% | 42.3만 |
|---|
| 2026.01.28 | ₩63,309 | ₩63,790 | ₩62,615 | ₩63,162 | -0.23% | 62.2만 |
|---|
| 2026.01.27 | ₩63,269 | ₩63,523 | ₩62,789 | ₩63,282 | +0.02% | 36만 |
|---|
| 2026.01.26 | ₩63,523 | ₩63,883 | ₩62,629 | ₩63,443 | -0.13% | 37.1만 |
|---|
| 2026.01.23 | ₩63,669 | ₩64,070 | ₩63,136 | ₩63,496 | -0.27% | 46.7만 |
|---|
| 2026.01.22 | ₩63,896 | ₩64,537 | ₩63,603 | ₩63,896 | 0.00% | 53.5만 |
|---|
| 2026.01.21 | ₩62,629 | ₩63,910 | ₩62,629 | ₩63,429 | +1.28% | 41.1만 |
|---|
| 2026.01.20 | ₩62,362 | ₩62,548 | ₩61,855 | ₩62,068 | -0.47% | 59.2만 |
|---|
| 2026.01.16 | ₩61,681 | ₩63,029 | ₩61,227 | ₩62,976 | +2.10% | 55.7만 |
|---|
| 2026.01.15 | ₩60,467 | ₩62,041 | ₩60,280 | ₩61,548 | +1.79% | 61.9만 |
|---|
| 2026.01.14 | ₩60,066 | ₩60,680 | ₩59,626 | ₩60,480 | +0.69% | 37.8만 |
|---|
| 2026.01.13 | ₩59,893 | ₩60,480 | ₩59,573 | ₩59,879 | -0.02% | 64.5만 |
|---|
| 2026.01.12 | ₩58,718 | ₩60,013 | ₩58,532 | ₩59,839 | +1.91% | 45.4만 |
|---|
| 2026.01.09 | ₩58,492 | ₩59,306 | ₩58,238 | ₩59,226 | +1.25% | 28.4만 |
|---|
| 2026.01.08 | ₩56,930 | ₩58,652 | ₩56,930 | ₩58,251 | +2.32% | 38.4만 |
|---|
| 2026.01.07 | ₩58,078 | ₩58,371 | ₩56,837 | ₩57,317 | -1.31% | 61.4만 |
|---|
| 2026.01.06 | ₩56,543 | ₩57,918 | ₩56,330 | ₩57,851 | +2.31% | 57.3만 |
|---|
| 2026.01.05 | ₩56,490 | ₩58,051 | ₩56,156 | ₩57,037 | +0.97% | 55만 |
|---|
| 2026.01.02 | ₩55,863 | ₩56,944 | ₩55,422 | ₩56,823 | +1.72% | 55.7만 |
|---|
| 2025.12.31 | ₩56,516 | ₩56,890 | ₩56,049 | ₩56,103 | -0.73% | 36만 |
|---|
| 2025.12.30 | ₩56,917 | ₩57,184 | ₩56,463 | ₩56,637 | -0.49% | 40.6만 |
|---|
| 2025.12.29 | ₩56,650 | ₩57,037 | ₩56,089 | ₩57,037 | +0.68% | 35.1만 |
|---|
| 2025.12.26 | ₩56,450 | ₩57,090 | ₩56,143 | ₩56,490 | +0.07% | 32만 |
|---|
| 2025.12.24 | ₩56,250 | ₩56,703 | ₩56,129 | ₩56,490 | +0.43% | 17.8만 |
|---|
| 2025.12.23 | ₩56,063 | ₩56,850 | ₩56,063 | ₩56,330 | +0.48% | 75.8만 |
|---|
| 2025.12.22 | ₩56,143 | ₩57,130 | ₩56,009 | ₩56,730 | +1.05% | 83.9만 |
|---|
| 2025.12.19 | ₩57,090 | ₩57,664 | ₩55,676 | ₩56,183 | -1.59% | 237.9만 |
|---|
| 2025.12.18 | ₩57,998 | ₩58,371 | ₩57,024 | ₩57,384 | -1.06% | 163.7만 |
|---|
| 2025.12.17 | ₩54,782 | ₩56,810 | ₩54,782 | ₩56,690 | +3.48% | 103.6만 |
|---|
| 2025.12.16 | ₩55,396 | ₩55,876 | ₩54,715 | ₩54,782 | -1.11% | 117.6만 |
|---|
| 2025.12.15 | ₩55,876 | ₩56,063 | ₩55,182 | ₩55,449 | -0.76% | 147.6만 |
|---|
| 2025.12.12 | ₩56,797 | ₩56,810 | ₩55,209 | ₩55,569 | -2.16% | 85.4만 |
|---|
| 2025.12.11 | ₩57,117 | ₩59,279 | ₩55,929 | ₩56,343 | -1.36% | 153.6만 |
|---|
| 2025.12.10 | ₩53,674 | ₩57,451 | ₩53,554 | ₩56,770 | +5.77% | 126.5만 |
|---|
| 2025.12.09 | ₩54,221 | ₩55,275 | ₩53,928 | ₩54,341 | +0.22% | 523.8만 |
|---|
| 2025.12.08 | ₩54,942 | ₩55,929 | ₩54,074 | ₩54,355 | -1.07% | 141.2만 |
|---|
| 2025.12.05 | ₩54,795 | ₩55,302 | ₩54,261 | ₩54,608 | -0.34% | 55.8만 |
|---|
| 2025.12.04 | ₩55,636 | ₩55,943 | ₩54,088 | ₩54,955 | -1.22% | 72.3만 |
|---|
| 2025.12.03 | ₩56,049 | ₩56,743 | ₩55,609 | ₩55,929 | -0.21% | 58.4만 |
|---|
| 2025.12.02 | ₩56,089 | ₩56,436 | ₩55,396 | ₩55,903 | -0.33% | 60.4만 |
|---|
| 2025.12.01 | ₩54,662 | ₩56,290 | ₩54,662 | ₩55,809 | +2.10% | 85.1만 |
|---|
| 2025.11.28 | ₩54,875 | ₩55,436 | ₩54,702 | ₩55,409 | +0.97% | 20.8만 |
|---|
| 2025.11.26 | ₩54,662 | ₩55,462 | ₩54,662 | ₩54,888 | +0.42% | 50.2만 |
|---|
| 2025.11.25 | ₩53,928 | ₩55,289 | ₩53,767 | ₩55,089 | +2.15% | 55.8만 |
|---|
| 2025.11.24 | ₩54,221 | ₩54,515 | ₩53,340 | ₩53,874 | -0.64% | 73.1만 |
|---|
| 2025.11.21 | ₩52,820 | ₩54,982 | ₩52,700 | ₩54,595 | +3.36% | 114.7만 |
|---|
| 2025.11.20 | ₩52,606 | ₩53,194 | ₩51,792 | ₩52,500 | -0.20% | 48.5만 |
|---|
| 2025.11.19 | ₩52,046 | ₩52,486 | ₩51,565 | ₩52,366 | +0.62% | 51.7만 |
|---|
| 2025.11.18 | ₩51,018 | ₩52,566 | ₩51,018 | ₩52,166 | +2.25% | 68.7만 |
|---|
| 2025.11.17 | ₩51,979 | ₩52,420 | ₩50,765 | ₩51,072 | -1.75% | 49.6만 |
|---|
| 2025.11.14 | ₩52,099 | ₩52,420 | ₩51,299 | ₩52,313 | +0.41% | 52.2만 |
|---|
| 2025.11.13 | ₩52,460 | ₩53,087 | ₩51,899 | ₩52,099 | -0.69% | 81.3만 |
|---|
| 2025.11.12 | ₩52,686 | ₩53,327 | ₩52,540 | ₩52,913 | +0.43% | 59.3만 |
|---|
| 2025.11.11 | ₩52,820 | ₩53,020 | ₩52,233 | ₩52,713 | -0.20% | 58.5만 |
|---|
| 2025.11.10 | ₩52,740 | ₩53,314 | ₩52,286 | ₩52,593 | -0.28% | 67.3만 |
|---|
| 2025.11.07 | ₩52,953 | ₩53,634 | ₩52,033 | ₩52,660 | -0.55% | 59만 |
|---|
| 2025.11.06 | ₩53,687 | ₩54,101 | ₩52,500 | ₩53,087 | -1.12% | 49.5만 |
|---|
| 2025.11.05 | ₩53,661 | ₩54,048 | ₩52,366 | ₩53,621 | -0.07% | 50.9만 |
|---|
| 2025.11.04 | ₩53,661 | ₩54,128 | ₩53,007 | ₩53,674 | +0.02% | 59.5만 |
|---|
| 2025.11.03 | ₩54,141 | ₩54,581 | ₩52,927 | ₩53,674 | -0.86% | 112.9만 |
|---|
| 2025.10.31 | ₩54,995 | ₩54,995 | ₩54,128 | ₩54,608 | -0.70% | 64만 |
|---|
| 2025.10.30 | ₩55,049 | ₩55,836 | ₩54,555 | ₩55,235 | +0.34% | 83.2만 |
|---|
| 2025.10.29 | ₩59,039 | ₩59,359 | ₩54,675 | ₩55,249 | -6.42% | 79.9만 |
|---|
| 2025.10.28 | ₩62,001 | ₩62,001 | ₩58,425 | ₩59,653 | -3.79% | 86만 |
|---|
| 2025.10.27 | ₩60,507 | ₩60,920 | ₩59,866 | ₩59,986 | -0.86% | 87.9만 |
|---|
| 2025.10.24 | ₩60,280 | ₩60,533 | ₩59,920 | ₩60,387 | +0.18% | 39.8만 |
|---|
| 2025.10.23 | ₩59,399 | ₩60,013 | ₩59,052 | ₩59,773 | +0.63% | 48.8만 |
|---|
| 2025.10.22 | ₩59,306 | ₩60,053 | ₩59,025 | ₩59,145 | -0.27% | 44.1만 |
|---|
| 2025.10.21 | ₩59,386 | ₩60,213 | ₩59,212 | ₩59,239 | -0.25% | 30.2만 |
|---|
| 2025.10.20 | ₩59,012 | ₩59,853 | ₩58,945 | ₩59,546 | +0.90% | 48.7만 |
|---|
| 2025.10.17 | ₩58,625 | ₩59,372 | ₩58,345 | ₩58,772 | +0.25% | 27.3만 |
|---|
| 2025.10.16 | ₩58,879 | ₩59,226 | ₩58,238 | ₩58,825 | -0.09% | 48만 |
|---|
| 2025.10.15 | ₩59,506 | ₩60,387 | ₩58,812 | ₩58,985 | -0.87% | 43.7만 |
|---|
| 2025.10.14 | ₩58,051 | ₩60,173 | ₩58,024 | ₩59,399 | +2.32% | 56.2만 |
|---|
| 2025.10.13 | ₩57,584 | ₩58,438 | ₩57,331 | ₩58,345 | +1.32% | 35.1만 |
|---|
| 2025.10.10 | ₩59,439 | ₩59,439 | ₩57,384 | ₩57,517 | -3.23% | 33.9만 |
|---|