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 | ₩62,468 | ₩62,828 | ₩61,734 | ₩62,548 | +0.13% | 42.1만 |
| 2026.10.08 | ₩61,026 | ₩63,495 | ₩61,026 | ₩62,615 | +2.60% | 44.5만 |
| 2026.10.07 | ₩61,960 | ₩62,121 | ₩60,879 | ₩62,041 | +0.13% | 34.4만 |
| 2026.10.06 | ₩63,108 | ₩64,069 | ₩61,854 | ₩62,388 | -1.14% | 41.5만 |
| 2026.10.05 | ₩62,174 | ₩63,669 | ₩61,413 | ₩62,841 | +1.07% | 65.2만 |
| 2026.10.02 | ₩63,843 | ₩64,510 | ₩62,121 | ₩62,494 | -2.11% | 51.7만 |
| 2026.10.01 | ₩60,439 | ₩62,922 | ₩59,798 | ₩62,374 | +3.20% | 53.2만 |
| 2026.09.30 | ₩62,334 | ₩62,481 | ₩60,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,492 |
| -2.96% |
| 63.9만 |
| 2026.09.29 | ₩62,628 | ₩63,002 | ₩61,774 | ₩62,267 | -0.58% | 40.8만 |
|---|
| 2026.09.28 | ₩62,481 | ₩63,375 | ₩62,241 | ₩62,548 | +0.11% | 60만 |
|---|
| 2026.09.25 | ₩62,227 | ₩63,602 | ₩61,547 | ₩63,015 | +1.27% | 52.3만 |
|---|
| 2026.09.24 | ₩62,761 | ₩63,068 | ₩61,320 | ₩62,308 | -0.72% | 51.5만 |
|---|
| 2026.09.23 | ₩63,269 | ₩64,043 | ₩61,854 | ₩62,948 | -0.51% | 59.8만 |
|---|
| 2026.09.22 | ₩62,908 | ₩64,537 | ₩62,668 | ₩63,789 | +1.40% | 69.1만 |
|---|
| 2026.09.21 | ₩62,201 | ₩62,201 | ₩60,172 | ₩61,680 | -0.84% | 56.3만 |
|---|
| 2026.09.18 | ₩61,827 | ₩62,361 | ₩61,080 | ₩61,547 | -0.45% | 104.9만 |
|---|
| 2026.09.17 | ₩62,815 | ₩63,002 | ₩61,667 | ₩61,867 | -1.51% | 55.8만 |
|---|
| 2026.09.16 | ₩61,387 | ₩62,227 | ₩61,026 | ₩61,680 | +0.48% | 56.9만 |
|---|
| 2026.09.15 | ₩62,695 | ₩62,761 | ₩61,253 | ₩61,306 | -2.21% | 69.1만 |
|---|
| 2026.09.14 | ₩62,348 | ₩63,002 | ₩62,081 | ₩62,334 | -0.02% | 49.5만 |
|---|
| 2026.09.11 | ₩62,815 | ₩63,402 | ₩62,267 | ₩62,561 | -0.40% | 47.7만 |
|---|
| 2026.09.10 | ₩62,321 | ₩62,735 | ₩61,493 | ₩61,800 | -0.84% | 78.4만 |
|---|
| 2026.09.09 | ₩64,069 | ₩64,363 | ₩62,908 | ₩63,122 | -1.48% | 49.3만 |
|---|
| 2026.09.08 | ₩65,658 | ₩65,658 | ₩64,056 | ₩64,376 | -1.95% | 44.5만 |
|---|
| 2026.09.04 | ₩64,069 | ₩66,392 | ₩64,043 | ₩66,285 | +3.46% | 37만 |
|---|
| 2026.09.03 | ₩65,511 | ₩65,698 | ₩64,136 | ₩64,376 | -1.73% | 59.3만 |
|---|
| 2026.09.02 | ₩63,709 | ₩65,671 | ₩63,402 | ₩64,537 | +1.30% | 50.3만 |
|---|
| 2026.09.01 | ₩63,749 | ₩64,590 | ₩62,975 | ₩63,349 | -0.63% | 39.1만 |
|---|
| 2026.08.31 | ₩65,351 | ₩65,351 | ₩63,616 | ₩64,643 | -1.08% | 127.8만 |
|---|
| 2026.08.28 | ₩66,138 | ₩66,752 | ₩65,378 | ₩65,578 | -0.85% | 34.6만 |
|---|
| 2026.08.27 | ₩65,765 | ₩67,099 | ₩65,765 | ₩66,686 | +1.40% | 44만 |
|---|
| 2026.08.26 | ₩66,739 | ₩67,193 | ₩65,685 | ₩66,632 | -0.16% | 54.7만 |
|---|
| 2026.08.25 | ₩66,272 | ₩66,712 | ₩65,004 | ₩66,659 | +0.58% | 34.8만 |
|---|
| 2026.08.24 | ₩65,778 | ₩66,752 | ₩65,337 | ₩65,431 | -0.53% | 38.4만 |
|---|
| 2026.08.21 | ₩64,750 | ₩65,885 | ₩64,083 | ₩65,711 | +1.48% | 102.6만 |
|---|
| 2026.08.20 | ₩63,175 | ₩63,976 | ₩60,586 | ₩63,802 | +0.99% | 31.9만 |
|---|
| 2026.08.19 | ₩64,350 | ₩65,471 | ₩63,989 | ₩64,590 | +0.37% | 33.8만 |
|---|
| 2026.08.18 | ₩64,096 | ₩64,937 | ₩63,375 | ₩63,429 | -1.04% | 36만 |
|---|
| 2026.08.17 | ₩64,590 | ₩64,804 | ₩63,883 | ₩64,497 | -0.14% | 29만 |
|---|
| 2026.08.14 | ₩65,458 | ₩65,992 | ₩64,777 | ₩65,217 | -0.37% | 23.3만 |
|---|
| 2026.08.13 | ₩66,512 | ₩66,953 | ₩65,484 | ₩65,885 | -0.94% | 43.1만 |
|---|
| 2026.08.12 | ₩65,938 | ₩66,392 | ₩64,283 | ₩65,725 | -0.32% | 39.1만 |
|---|
| 2026.08.11 | ₩65,444 | ₩67,286 | ₩65,444 | ₩66,098 | +1.00% | 38.2만 |
|---|
| 2026.08.10 | ₩66,739 | ₩67,033 | ₩63,375 | ₩65,391 | -2.02% | 39.5만 |
|---|
| 2026.08.07 | ₩65,404 | ₩67,220 | ₩64,764 | ₩66,339 | +1.43% | 62.9만 |
|---|
| 2026.08.06 | ₩64,977 | ₩65,351 | ₩64,109 | ₩65,257 | +0.43% | 41.5만 |
|---|
| 2026.08.05 | ₩64,336 | ₩65,351 | ₩63,883 | ₩64,870 | +0.83% | 57.9만 |
|---|
| 2026.08.04 | ₩62,935 | ₩65,017 | ₩62,868 | ₩64,657 | +2.74% | 98.1만 |
|---|
| 2026.08.03 | ₩61,280 | ₩64,216 | ₩61,280 | ₩63,602 | +3.79% | 85.1만 |
|---|
| 2026.07.31 | ₩57,396 | ₩60,279 | ₩56,248 | ₩60,078 | +4.67% | 122.7만 |
|---|
| 2026.07.30 | ₩59,011 | ₩61,827 | ₩58,050 | ₩58,170 | -1.43% | 98.3만 |
|---|
| 2026.07.29 | ₩58,263 | ₩58,530 | ₩56,675 | ₩57,102 | -1.99% | 62.9만 |
|---|
| 2026.07.28 | ₩58,183 | ₩59,438 | ₩58,156 | ₩58,864 | +1.17% | 53.9만 |
|---|
| 2026.07.27 | ₩56,488 | ₩58,170 | ₩56,087 | ₩57,329 | +1.49% | 64.8만 |
|---|
| 2026.07.24 | ₩54,392 | ₩56,301 | ₩54,352 | ₩55,554 | +2.13% | 64.5만 |
|---|
| 2026.07.23 | ₩54,259 | ₩54,940 | ₩53,631 | ₩54,152 | -0.20% | 79만 |
|---|
| 2026.07.22 | ₩55,233 | ₩55,740 | ₩54,713 | ₩55,020 | -0.39% | 49.1만 |
|---|
| 2026.07.21 | ₩54,940 | ₩55,367 | ₩54,205 | ₩54,579 | -0.66% | 51.1만 |
|---|
| 2026.07.20 | ₩55,700 | ₩56,581 | ₩54,859 | ₩55,113 | -1.05% | 66.5만 |
|---|
| 2026.07.17 | ₩55,914 | ₩57,462 | ₩54,059 | ₩55,700 | -0.38% | 49.8만 |
|---|
| 2026.07.16 | ₩54,499 | ₩57,249 | ₩54,219 | ₩56,301 | +3.31% | 62.9만 |
|---|
| 2026.07.15 | ₩52,924 | ₩55,380 | ₩52,884 | ₩53,992 | +2.02% | 43.2만 |
|---|
| 2026.07.14 | ₩53,218 | ₩53,952 | ₩52,203 | ₩52,977 | -0.45% | 34.3만 |
|---|
| 2026.07.13 | ₩53,591 | ₩54,059 | ₩52,537 | ₩53,004 | -1.10% | 43.9만 |
|---|
| 2026.07.10 | ₩52,470 | ₩53,898 | ₩52,470 | ₩53,324 | +1.63% | 31.3만 |
|---|
| 2026.07.09 | ₩51,656 | ₩53,138 | ₩51,149 | ₩52,083 | +0.83% | 47.3만 |
|---|
| 2026.07.08 | ₩53,044 | ₩53,218 | ₩50,628 | ₩51,576 | -2.77% | 76.2만 |
|---|
| 2026.07.07 | ₩55,807 | ₩56,381 | ₩53,445 | ₩53,765 | -3.66% | 63.1만 |
|---|
| 2026.07.06 | ₩55,100 | ₩55,927 | ₩53,898 | ₩55,207 | +0.19% | 41.4만 |
|---|
| 2026.07.02 | ₩54,726 | ₩55,340 | ₩53,765 | ₩55,300 | +1.05% | 55.9만 |
|---|
| 2026.07.01 | ₩54,059 | ₩54,619 | ₩53,765 | ₩54,245 | +0.35% | 83.7만 |
|---|
| 2026.06.30 | ₩52,911 | ₩54,352 | ₩52,323 | ₩53,938 | +1.94% | 79.7만 |
|---|
| 2026.06.29 | ₩52,110 | ₩53,618 | ₩51,135 | ₩53,258 | +2.20% | 101.6만 |
|---|
| 2026.06.26 | ₩51,803 | ₩53,338 | ₩51,442 | ₩52,871 | +2.06% | 268.4만 |
|---|
| 2026.06.25 | ₩50,214 | ₩54,219 | ₩50,214 | ₩52,190 | +3.93% | 107.1만 |
|---|
| 2026.06.24 | ₩46,197 | ₩49,867 | ₩45,770 | ₩49,827 | +7.86% | 86만 |
|---|
| 2026.06.23 | ₩45,476 | ₩46,637 | ₩45,302 | ₩45,716 | +0.53% | 65.8만 |
|---|
| 2026.06.22 | ₩46,077 | ₩46,597 | ₩45,222 | ₩45,596 | -1.04% | 92.9만 |
|---|
| 2026.06.18 | ₩43,567 | ₩47,051 | ₩43,567 | ₩46,530 | +6.80% | 138.3만 |
|---|
| 2026.06.17 | ₩43,607 | ₩45,783 | ₩42,740 | ₩43,260 | -0.80% | 113만 |
|---|
| 2026.06.16 | ₩43,968 | ₩44,622 | ₩43,247 | ₩43,767 | -0.46% | 61.1만 |
|---|
| 2026.06.15 | ₩44,822 | ₩45,970 | ₩43,460 | ₩43,567 | -2.80% | 64.8만 |
|---|
| 2026.06.12 | ₩44,528 | ₩45,649 | ₩44,061 | ₩44,181 | -0.78% | 58.1만 |
|---|
| 2026.06.11 | ₩42,446 | ₩44,502 | ₩42,166 | ₩44,208 | +4.15% | 62.1만 |
|---|
| 2026.06.10 | ₩43,848 | ₩44,635 | ₩42,433 | ₩42,486 | -3.11% | 70.2만 |
|---|
| 2026.06.09 | ₩42,393 | ₩43,754 | ₩42,179 | ₩43,621 | +2.90% | 73.7만 |
|---|
| 2026.06.08 | ₩41,458 | ₩42,886 | ₩41,458 | ₩41,872 | +1.00% | 59.9만 |
|---|
| 2026.06.05 | ₩40,137 | ₩41,725 | ₩40,137 | ₩41,565 | +3.56% | 63만 |
|---|
| 2026.06.04 | ₩40,964 | ₩41,432 | ₩39,870 | ₩40,177 | -1.92% | 55.9만 |
|---|
| 2026.06.03 | ₩40,591 | ₩40,871 | ₩39,603 | ₩40,270 | -0.79% | 70.1만 |
|---|
| 2026.06.02 | ₩40,871 | ₩41,925 | ₩40,844 | ₩41,044 | +0.42% | 56.4만 |
|---|
| 2026.06.01 | ₩40,537 | ₩41,752 | ₩39,683 | ₩41,498 | +2.37% | 95.8만 |
|---|
| 2026.05.29 | ₩41,765 | ₩42,006 | ₩41,058 | ₩41,632 | -0.32% | 69.8만 |
|---|
| 2026.05.28 | ₩41,725 | ₩42,513 | ₩41,472 | ₩42,393 | +1.60% | 39.6만 |
|---|
| 2026.05.27 | ₩42,166 | ₩42,820 | ₩41,725 | ₩42,192 | +0.06% | 57만 |
|---|
| 2026.05.26 | ₩41,205 | ₩42,112 | ₩41,165 | ₩41,859 | +1.59% | 65.8만 |
|---|
| 2026.05.22 | ₩41,298 | ₩41,658 | ₩40,631 | ₩40,978 | -0.78% | 47만 |
|---|
| 2026.05.21 | ₩39,923 | ₩41,498 | ₩39,243 | ₩41,205 | +3.21% | 60.1만 |
|---|
| 2026.05.20 | ₩39,082 | ₩40,711 | ₩38,615 | ₩40,631 | +3.96% | 71.6만 |
|---|
| 2026.05.19 | ₩40,564 | ₩40,697 | ₩39,016 | ₩39,042 | -3.75% | 57.4만 |
|---|
| 2026.05.18 | ₩40,123 | ₩41,044 | ₩39,910 | ₩40,257 | +0.33% | 71.2만 |
|---|
| 2026.05.15 | ₩42,152 | ₩42,486 | ₩39,897 | ₩39,910 | -5.32% | 74만 |
|---|
| 2026.05.14 | ₩42,192 | ₩42,927 | ₩41,832 | ₩42,152 | -0.09% | 77.9만 |
|---|
| 2026.05.13 | ₩42,459 | ₩42,459 | ₩40,684 | ₩41,458 | -2.36% | 95.9만 |
|---|
| 2026.05.12 | ₩43,300 | ₩43,380 | ₩41,885 | ₩42,246 | -2.44% | 88.7만 |
|---|
| 2026.05.11 | ₩44,715 | ₩44,769 | ₩42,660 | ₩43,300 | -3.16% | 72.4만 |
|---|
| 2026.05.08 | ₩46,464 | ₩46,637 | ₩44,835 | ₩44,862 | -3.45% | 130.3만 |
|---|
| 2026.05.07 | ₩44,822 | ₩47,625 | ₩44,715 | ₩46,317 | +3.34% | 134.8만 |
|---|
| 2026.05.06 | ₩46,944 | ₩47,919 | ₩43,407 | ₩44,435 | -5.35% | 142.9만 |
|---|
| 2026.05.05 | ₩48,266 | ₩49,547 | ₩48,226 | ₩48,359 | +0.19% | 68.8만 |
|---|
| 2026.05.04 | ₩49,507 | ₩49,787 | ₩47,612 | ₩47,892 | -3.26% | 59.8만 |
|---|
| 2026.05.01 | ₩49,080 | ₩50,161 | ₩48,493 | ₩49,974 | +1.82% | 63만 |
|---|
| 2026.04.30 | ₩48,332 | ₩49,107 | ₩48,065 | ₩48,773 | +0.91% | 55.9만 |
|---|
| 2026.04.29 | ₩50,308 | ₩50,642 | ₩47,705 | ₩48,599 | -3.40% | 58만 |
|---|
| 2026.04.28 | ₩50,508 | ₩50,682 | ₩49,400 | ₩50,575 | +0.13% | 42.5만 |
|---|
| 2026.04.27 | ₩50,335 | ₩50,708 | ₩49,921 | ₩50,254 | -0.16% | 68.9만 |
|---|
| 2026.04.24 | ₩49,614 | ₩50,361 | ₩49,173 | ₩50,321 | +1.43% | 34.1만 |
|---|
| 2026.04.23 | ₩49,814 | ₩50,548 | ₩48,880 | ₩49,667 | -0.29% | 39.6만 |
|---|
| 2026.04.22 | ₩50,134 | ₩50,428 | ₩49,293 | ₩49,667 | -0.93% | 34.3만 |
|---|
| 2026.04.21 | ₩50,615 | ₩51,589 | ₩49,574 | ₩49,787 | -1.64% | 47만 |
|---|
| 2026.04.20 | ₩50,415 | ₩51,162 | ₩50,188 | ₩50,521 | +0.21% | 52.7만 |
|---|
| 2026.04.17 | ₩48,760 | ₩51,095 | ₩48,252 | ₩50,642 | +3.86% | 80.9만 |
|---|
| 2026.04.16 | ₩48,012 | ₩48,773 | ₩47,465 | ₩47,705 | -0.64% | 48.9만 |
|---|
| 2026.04.15 | ₩48,226 | ₩48,533 | ₩47,665 | ₩47,932 | -0.61% | 53.1만 |
|---|
| 2026.04.14 | ₩46,931 | ₩48,866 | ₩46,664 | ₩48,399 | +3.13% | 55.6만 |
|---|
| 2026.04.13 | ₩46,410 | ₩47,038 | ₩45,756 | ₩47,011 | +1.29% | 48.1만 |
|---|
| 2026.04.10 | ₩46,677 | ₩46,864 | ₩46,130 | ₩46,611 | -0.14% | 40.7만 |
|---|
| 2026.04.09 | ₩45,596 | ₩47,211 | ₩45,596 | ₩46,570 | +2.14% | 52.4만 |
|---|
| 2026.04.08 | ₩45,116 | ₩46,891 | ₩45,049 | ₩46,183 | +2.37% | 129만 |
|---|
| 2026.04.07 | ₩42,513 | ₩43,327 | ₩42,366 | ₩43,140 | +1.48% | 67.7만 |
|---|
| 2026.04.06 | ₩42,740 | ₩43,687 | ₩41,925 | ₩42,860 | +0.28% | 66.7만 |
|---|
| 2026.04.02 | ₩44,462 | ₩44,675 | ₩42,927 | ₩43,340 | -2.52% | 81.4만 |
|---|
| 2026.04.01 | ₩45,049 | ₩45,249 | ₩44,435 | ₩44,608 | -0.98% | 68.8만 |
|---|
| 2026.03.31 | ₩44,328 | ₩45,262 | ₩43,500 | ₩44,568 | +0.54% | 82.4만 |
|---|
| 2026.03.30 | ₩46,370 | ₩46,450 | ₩43,754 | ₩43,794 | -5.56% | 69만 |
|---|
| 2026.03.27 | ₩46,504 | ₩46,958 | ₩45,850 | ₩45,890 | -1.32% | 60.8만 |
|---|
| 2026.03.26 | ₩48,319 | ₩48,880 | ₩46,958 | ₩46,998 | -2.73% | 83.4만 |
|---|
| 2026.03.25 | ₩49,213 | ₩49,387 | ₩47,945 | ₩49,160 | -0.11% | 64.8만 |
|---|
| 2026.03.24 | ₩48,426 | ₩49,187 | ₩47,358 | ₩48,679 | +0.52% | 75.7만 |
|---|
| 2026.03.23 | ₩46,490 | ₩49,360 | ₩46,370 | ₩48,920 | +5.23% | 110.7만 |
|---|
| 2026.03.20 | ₩46,170 | ₩46,263 | ₩45,009 | ₩45,369 | -1.73% | 199.6만 |
|---|
| 2026.03.19 | ₩46,717 | ₩46,958 | ₩45,676 | ₩46,063 | -1.40% | 94.3만 |
|---|
| 2026.03.18 | ₩49,173 | ₩49,454 | ₩47,091 | ₩47,144 | -4.13% | 102.4만 |
|---|
| 2026.03.17 | ₩53,124 | ₩53,311 | ₩49,520 | ₩49,587 | -6.66% | 118.3만 |
|---|
| 2026.03.16 | ₩54,552 | ₩54,633 | ₩52,697 | ₩52,737 | -3.33% | 93.1만 |
|---|
| 2026.03.13 | ₩54,566 | ₩55,207 | ₩52,817 | ₩54,059 | -0.93% | 148.2만 |
|---|
| 2026.03.12 | ₩53,645 | ₩54,526 | ₩53,405 | ₩54,005 | +0.67% | 100.4만 |
|---|
| 2026.03.11 | ₩53,551 | ₩54,606 | ₩53,191 | ₩54,499 | +1.77% | 63만 |
|---|
| 2026.03.10 | ₩54,953 | ₩55,433 | ₩53,885 | ₩53,965 | -1.80% | 83만 |
|---|
| 2026.03.09 | ₩54,459 | ₩55,540 | ₩53,124 | ₩55,220 | +1.40% | 136.9만 |
|---|
| 2026.03.06 | ₩55,754 | ₩56,221 | ₩54,232 | ₩55,313 | -0.79% | 125만 |
|---|
| 2026.03.05 | ₩57,195 | ₩57,849 | ₩56,127 | ₩56,795 | -0.70% | 63만 |
|---|
| 2026.03.04 | ₩58,437 | ₩58,437 | ₩57,329 | ₩57,796 | -1.10% | 90.8만 |
|---|
| 2026.03.03 | ₩58,290 | ₩58,837 | ₩57,756 | ₩58,290 | 0.00% | 86만 |
|---|
| 2026.03.02 | ₩58,704 | ₩59,825 | ₩58,276 | ₩59,705 | +1.71% | 107.5만 |
|---|
| 2026.02.27 | ₩60,572 | ₩61,427 | ₩58,597 | ₩60,012 | -0.93% | 92.2만 |
|---|
| 2026.02.26 | ₩61,694 | ₩63,776 | ₩60,319 | ₩60,799 | -1.45% | 117.1만 |
|---|
| 2026.02.25 | ₩62,388 | ₩63,188 | ₩58,597 | ₩61,520 | -1.39% | 152.1만 |
|---|
| 2026.02.24 | ₩65,671 | ₩66,339 | ₩64,350 | ₩64,830 | -1.28% | 79.2만 |
|---|
| 2026.02.23 | ₩66,299 | ₩66,299 | ₩64,590 | ₩65,458 | -1.27% | 46.3만 |
|---|
| 2026.02.20 | ₩67,059 | ₩67,900 | ₩66,312 | ₩66,606 | -0.68% | 57.1만 |
|---|
| 2026.02.19 | ₩66,632 | ₩67,220 | ₩65,992 | ₩66,926 | +0.44% | 52.4만 |
|---|
| 2026.02.18 | ₩66,899 | ₩67,673 | ₩66,432 | ₩66,926 | +0.04% | 42.8만 |
|---|
| 2026.02.17 | ₩67,153 | ₩67,713 | ₩66,525 | ₩66,766 | -0.58% | 61.4만 |
|---|
| 2026.02.13 | ₩66,218 | ₩67,633 | ₩66,018 | ₩66,779 | +0.85% | 71.3만 |
|---|
| 2026.02.12 | ₩69,208 | ₩69,729 | ₩66,245 | ₩66,325 | -4.17% | 85.5만 |
|---|
| 2026.02.11 | ₩69,235 | ₩69,876 | ₩68,928 | ₩69,035 | -0.29% | 45.9만 |
|---|
| 2026.02.10 | ₩69,702 | ₩70,196 | ₩68,901 | ₩69,222 | -0.69% | 42.6만 |
|---|
| 2026.02.09 | ₩69,676 | ₩70,236 | ₩68,755 | ₩69,128 | -0.79% | 46.1만 |
|---|
| 2026.02.06 | ₩68,795 | ₩70,463 | ₩68,795 | ₩70,143 | +1.96% | 48.3만 |
|---|
| 2026.02.05 | ₩67,460 | ₩69,182 | ₩67,073 | ₩68,581 | +1.66% | 59.2만 |
|---|
| 2026.02.04 | ₩65,898 | ₩67,420 | ₩65,898 | ₩67,139 | +1.88% | 45.3만 |
|---|
| 2026.02.03 | ₩64,497 | ₩66,285 | ₩64,416 | ₩65,231 | +1.14% | 38.7만 |
|---|
| 2026.02.02 | ₩63,856 | ₩65,097 | ₩63,509 | ₩65,004 | +1.80% | 57만 |
|---|
| 2026.01.30 | ₩63,015 | ₩64,069 | ₩62,815 | ₩63,789 | +1.23% | 49.2만 |
|---|
| 2026.01.29 | ₩63,549 | ₩63,696 | ₩62,668 | ₩63,162 | -0.61% | 42.3만 |
|---|
| 2026.01.28 | ₩63,322 | ₩63,802 | ₩62,628 | ₩63,175 | -0.23% | 62.2만 |
|---|
| 2026.01.27 | ₩63,282 | ₩63,536 | ₩62,801 | ₩63,295 | +0.02% | 36만 |
|---|
| 2026.01.26 | ₩63,536 | ₩63,896 | ₩62,641 | ₩63,455 | -0.13% | 37.1만 |
|---|
| 2026.01.23 | ₩63,682 | ₩64,083 | ₩63,148 | ₩63,509 | -0.27% | 46.7만 |
|---|
| 2026.01.22 | ₩63,909 | ₩64,550 | ₩63,616 | ₩63,909 | 0.00% | 53.5만 |
|---|
| 2026.01.21 | ₩62,641 | ₩63,923 | ₩62,641 | ₩63,442 | +1.28% | 41.1만 |
|---|
| 2026.01.20 | ₩62,374 | ₩62,561 | ₩61,867 | ₩62,081 | -0.47% | 59.2만 |
|---|
| 2026.01.16 | ₩61,694 | ₩63,042 | ₩61,240 | ₩62,988 | +2.10% | 55.7만 |
|---|
| 2026.01.15 | ₩60,479 | ₩62,054 | ₩60,292 | ₩61,560 | +1.79% | 61.9만 |
|---|
| 2026.01.14 | ₩60,078 | ₩60,692 | ₩59,638 | ₩60,492 | +0.69% | 37.8만 |
|---|
| 2026.01.13 | ₩59,905 | ₩60,492 | ₩59,585 | ₩59,892 | -0.02% | 64.5만 |
|---|
| 2026.01.12 | ₩58,730 | ₩60,025 | ₩58,543 | ₩59,852 | +1.91% | 45.4만 |
|---|
| 2026.01.09 | ₩58,503 | ₩59,318 | ₩58,250 | ₩59,238 | +1.25% | 28.4만 |
|---|
| 2026.01.08 | ₩56,942 | ₩58,664 | ₩56,942 | ₩58,263 | +2.32% | 38.4만 |
|---|
| 2026.01.07 | ₩58,090 | ₩58,383 | ₩56,848 | ₩57,329 | -1.31% | 61.4만 |
|---|
| 2026.01.06 | ₩56,555 | ₩57,929 | ₩56,341 | ₩57,863 | +2.31% | 57.3만 |
|---|
| 2026.01.05 | ₩56,501 | ₩58,063 | ₩56,168 | ₩57,048 | +0.97% | 55만 |
|---|
| 2026.01.02 | ₩55,874 | ₩56,955 | ₩55,433 | ₩56,835 | +1.72% | 55.7만 |
|---|
| 2025.12.31 | ₩56,528 | ₩56,902 | ₩56,061 | ₩56,114 | -0.73% | 36만 |
|---|
| 2025.12.30 | ₩56,928 | ₩57,195 | ₩56,475 | ₩56,648 | -0.49% | 40.6만 |
|---|
| 2025.12.29 | ₩56,661 | ₩57,048 | ₩56,101 | ₩57,048 | +0.68% | 35.1만 |
|---|
| 2025.12.26 | ₩56,461 | ₩57,102 | ₩56,154 | ₩56,501 | +0.07% | 32만 |
|---|
| 2025.12.24 | ₩56,261 | ₩56,715 | ₩56,141 | ₩56,501 | +0.43% | 17.8만 |
|---|
| 2025.12.23 | ₩56,074 | ₩56,862 | ₩56,074 | ₩56,341 | +0.48% | 75.8만 |
|---|
| 2025.12.22 | ₩56,154 | ₩57,142 | ₩56,021 | ₩56,741 | +1.05% | 83.9만 |
|---|
| 2025.12.19 | ₩57,102 | ₩57,676 | ₩55,687 | ₩56,194 | -1.59% | 237.9만 |
|---|
| 2025.12.18 | ₩58,010 | ₩58,383 | ₩57,035 | ₩57,396 | -1.06% | 163.7만 |
|---|
| 2025.12.17 | ₩54,793 | ₩56,822 | ₩54,793 | ₩56,701 | +3.48% | 103.6만 |
|---|
| 2025.12.16 | ₩55,407 | ₩55,887 | ₩54,726 | ₩54,793 | -1.11% | 117.6만 |
|---|
| 2025.12.15 | ₩55,887 | ₩56,074 | ₩55,193 | ₩55,460 | -0.76% | 147.6만 |
|---|
| 2025.12.12 | ₩56,808 | ₩56,822 | ₩55,220 | ₩55,580 | -2.16% | 85.4만 |
|---|
| 2025.12.11 | ₩57,129 | ₩59,291 | ₩55,941 | ₩56,354 | -1.36% | 153.6만 |
|---|
| 2025.12.10 | ₩53,685 | ₩57,462 | ₩53,565 | ₩56,782 | +5.77% | 126.5만 |
|---|
| 2025.12.09 | ₩54,232 | ₩55,287 | ₩53,938 | ₩54,352 | +0.22% | 523.8만 |
|---|
| 2025.12.08 | ₩54,953 | ₩55,941 | ₩54,085 | ₩54,366 | -1.07% | 141.2만 |
|---|
| 2025.12.05 | ₩54,806 | ₩55,313 | ₩54,272 | ₩54,619 | -0.34% | 55.8만 |
|---|
| 2025.12.04 | ₩55,647 | ₩55,954 | ₩54,099 | ₩54,966 | -1.22% | 72.3만 |
|---|
| 2025.12.03 | ₩56,061 | ₩56,755 | ₩55,620 | ₩55,941 | -0.21% | 58.4만 |
|---|
| 2025.12.02 | ₩56,101 | ₩56,448 | ₩55,407 | ₩55,914 | -0.33% | 60.4만 |
|---|
| 2025.12.01 | ₩54,673 | ₩56,301 | ₩54,673 | ₩55,820 | +2.10% | 85.1만 |
|---|
| 2025.11.28 | ₩54,886 | ₩55,447 | ₩54,713 | ₩55,420 | +0.97% | 20.8만 |
|---|
| 2025.11.26 | ₩54,673 | ₩55,473 | ₩54,673 | ₩54,900 | +0.42% | 50.2만 |
|---|
| 2025.11.25 | ₩53,938 | ₩55,300 | ₩53,778 | ₩55,100 | +2.15% | 55.8만 |
|---|
| 2025.11.24 | ₩54,232 | ₩54,526 | ₩53,351 | ₩53,885 | -0.64% | 73.1만 |
|---|
| 2025.11.21 | ₩52,831 | ₩54,993 | ₩52,710 | ₩54,606 | +3.36% | 114.7만 |
|---|
| 2025.11.20 | ₩52,617 | ₩53,204 | ₩51,803 | ₩52,510 | -0.20% | 48.5만 |
|---|
| 2025.11.19 | ₩52,056 | ₩52,497 | ₩51,576 | ₩52,377 | +0.62% | 51.7만 |
|---|
| 2025.11.18 | ₩51,029 | ₩52,577 | ₩51,029 | ₩52,177 | +2.25% | 68.7만 |
|---|
| 2025.11.17 | ₩51,990 | ₩52,430 | ₩50,775 | ₩51,082 | -1.75% | 49.6만 |
|---|
| 2025.11.14 | ₩52,110 | ₩52,430 | ₩51,309 | ₩52,323 | +0.41% | 52.2만 |
|---|
| 2025.11.13 | ₩52,470 | ₩53,098 | ₩51,910 | ₩52,110 | -0.69% | 81.3만 |
|---|
| 2025.11.12 | ₩52,697 | ₩53,338 | ₩52,550 | ₩52,924 | +0.43% | 59.3만 |
|---|
| 2025.11.11 | ₩52,831 | ₩53,031 | ₩52,243 | ₩52,724 | -0.20% | 58.5만 |
|---|
| 2025.11.10 | ₩52,751 | ₩53,324 | ₩52,297 | ₩52,604 | -0.28% | 67.3만 |
|---|
| 2025.11.07 | ₩52,964 | ₩53,645 | ₩52,043 | ₩52,670 | -0.55% | 59만 |
|---|
| 2025.11.06 | ₩53,698 | ₩54,112 | ₩52,510 | ₩53,098 | -1.12% | 49.5만 |
|---|
| 2025.11.05 | ₩53,672 | ₩54,059 | ₩52,377 | ₩53,631 | -0.07% | 50.9만 |
|---|
| 2025.11.04 | ₩53,672 | ₩54,139 | ₩53,017 | ₩53,685 | +0.02% | 59.5만 |
|---|
| 2025.11.03 | ₩54,152 | ₩54,593 | ₩52,937 | ₩53,685 | -0.86% | 112.9만 |
|---|
| 2025.10.31 | ₩55,006 | ₩55,006 | ₩54,139 | ₩54,619 | -0.70% | 64만 |
|---|
| 2025.10.30 | ₩55,060 | ₩55,847 | ₩54,566 | ₩55,247 | +0.34% | 83.2만 |
|---|
| 2025.10.29 | ₩59,051 | ₩59,371 | ₩54,686 | ₩55,260 | -6.42% | 79.9만 |
|---|
| 2025.10.28 | ₩62,014 | ₩62,014 | ₩58,437 | ₩59,665 | -3.79% | 86만 |
|---|
| 2025.10.27 | ₩60,519 | ₩60,933 | ₩59,878 | ₩59,998 | -0.86% | 87.9만 |
|---|
| 2025.10.24 | ₩60,292 | ₩60,546 | ₩59,932 | ₩60,399 | +0.18% | 39.8만 |
|---|
| 2025.10.23 | ₩59,411 | ₩60,025 | ₩59,064 | ₩59,785 | +0.63% | 48.8만 |
|---|
| 2025.10.22 | ₩59,318 | ₩60,065 | ₩59,037 | ₩59,157 | -0.27% | 44.1만 |
|---|
| 2025.10.21 | ₩59,398 | ₩60,225 | ₩59,224 | ₩59,251 | -0.25% | 30.2만 |
|---|
| 2025.10.20 | ₩59,024 | ₩59,865 | ₩58,957 | ₩59,558 | +0.90% | 48.7만 |
|---|
| 2025.10.17 | ₩58,637 | ₩59,384 | ₩58,357 | ₩58,784 | +0.25% | 27.3만 |
|---|
| 2025.10.16 | ₩58,890 | ₩59,238 | ₩58,250 | ₩58,837 | -0.09% | 48만 |
|---|
| 2025.10.15 | ₩59,518 | ₩60,399 | ₩58,824 | ₩58,997 | -0.87% | 43.7만 |
|---|
| 2025.10.14 | ₩58,063 | ₩60,185 | ₩58,036 | ₩59,411 | +2.32% | 56.2만 |
|---|
| 2025.10.13 | ₩57,596 | ₩58,450 | ₩57,342 | ₩58,357 | +1.32% | 35.1만 |
|---|
| 2025.10.10 | ₩59,451 | ₩59,451 | ₩57,396 | ₩57,529 | -3.23% | 33.9만 |
|---|