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 | ₩62,435 | ₩62,795 | ₩61,701 | ₩62,515 | +0.13% | 42.1만 |
| 2026.10.08 | ₩60,994 | ₩63,462 | ₩60,994 | ₩62,582 | +2.60% | 44.5만 |
| 2026.10.07 | ₩61,928 | ₩62,088 | ₩60,847 | ₩62,008 | +0.13% | 34.4만 |
| 2026.10.06 | ₩63,075 | ₩64,036 | ₩61,821 | ₩62,355 | -1.14% | 41.5만 |
| 2026.10.05 | ₩62,141 | ₩63,636 | ₩61,381 | ₩62,808 | +1.07% | 65.2만 |
| 2026.10.02 | ₩63,809 | ₩64,476 | ₩62,088 | ₩62,462 | -2.11% | 51.7만 |
| 2026.10.01 | ₩60,407 | ₩62,889 | ₩59,767 | ₩62,342 | +3.20% | 53.2만 |
| 2026.09.30 | ₩62,302 | ₩62,448 | ₩60,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,461 |
| -2.96% |
| 63.9만 |
| 2026.09.29 | ₩62,595 | ₩62,969 | ₩61,741 | ₩62,235 | -0.58% | 40.8만 |
|---|
| 2026.09.28 | ₩62,448 | ₩63,342 | ₩62,208 | ₩62,515 | +0.11% | 60만 |
|---|
| 2026.09.25 | ₩62,195 | ₩63,569 | ₩61,514 | ₩62,982 | +1.27% | 52.3만 |
|---|
| 2026.09.24 | ₩62,728 | ₩63,035 | ₩61,288 | ₩62,275 | -0.72% | 51.5만 |
|---|
| 2026.09.23 | ₩63,235 | ₩64,009 | ₩61,821 | ₩62,915 | -0.51% | 59.8만 |
|---|
| 2026.09.22 | ₩62,875 | ₩64,503 | ₩62,635 | ₩63,756 | +1.40% | 69.1만 |
|---|
| 2026.09.21 | ₩62,168 | ₩62,168 | ₩60,140 | ₩61,648 | -0.84% | 56.3만 |
|---|
| 2026.09.18 | ₩61,795 | ₩62,328 | ₩61,047 | ₩61,514 | -0.45% | 104.9만 |
|---|
| 2026.09.17 | ₩62,782 | ₩62,969 | ₩61,634 | ₩61,835 | -1.51% | 55.8만 |
|---|
| 2026.09.16 | ₩61,354 | ₩62,195 | ₩60,994 | ₩61,648 | +0.48% | 56.9만 |
|---|
| 2026.09.15 | ₩62,662 | ₩62,728 | ₩61,221 | ₩61,274 | -2.21% | 69.1만 |
|---|
| 2026.09.14 | ₩62,315 | ₩62,969 | ₩62,048 | ₩62,302 | -0.02% | 49.5만 |
|---|
| 2026.09.11 | ₩62,782 | ₩63,369 | ₩62,235 | ₩62,528 | -0.40% | 47.7만 |
|---|
| 2026.09.10 | ₩62,288 | ₩62,702 | ₩61,461 | ₩61,768 | -0.84% | 78.4만 |
|---|
| 2026.09.09 | ₩64,036 | ₩64,329 | ₩62,875 | ₩63,089 | -1.48% | 49.3만 |
|---|
| 2026.09.08 | ₩65,623 | ₩65,623 | ₩64,023 | ₩64,343 | -1.95% | 44.5만 |
|---|
| 2026.09.04 | ₩64,036 | ₩66,357 | ₩64,009 | ₩66,250 | +3.46% | 37만 |
|---|
| 2026.09.03 | ₩65,477 | ₩65,663 | ₩64,103 | ₩64,343 | -1.73% | 59.3만 |
|---|
| 2026.09.02 | ₩63,676 | ₩65,637 | ₩63,369 | ₩64,503 | +1.30% | 50.3만 |
|---|
| 2026.09.01 | ₩63,716 | ₩64,556 | ₩62,942 | ₩63,315 | -0.63% | 39.1만 |
|---|
| 2026.08.31 | ₩65,317 | ₩65,317 | ₩63,582 | ₩64,609 | -1.08% | 127.8만 |
|---|
| 2026.08.28 | ₩66,104 | ₩66,717 | ₩65,343 | ₩65,543 | -0.85% | 34.6만 |
|---|
| 2026.08.27 | ₩65,730 | ₩67,064 | ₩65,730 | ₩66,651 | +1.40% | 44만 |
|---|
| 2026.08.26 | ₩66,704 | ₩67,158 | ₩65,650 | ₩66,597 | -0.16% | 54.7만 |
|---|
| 2026.08.25 | ₩66,237 | ₩66,677 | ₩64,970 | ₩66,624 | +0.58% | 34.8만 |
|---|
| 2026.08.24 | ₩65,743 | ₩66,717 | ₩65,303 | ₩65,397 | -0.53% | 38.4만 |
|---|
| 2026.08.21 | ₩64,716 | ₩65,850 | ₩64,049 | ₩65,677 | +1.48% | 102.6만 |
|---|
| 2026.08.20 | ₩63,142 | ₩63,942 | ₩60,554 | ₩63,769 | +0.99% | 31.9만 |
|---|
| 2026.08.19 | ₩64,316 | ₩65,437 | ₩63,956 | ₩64,556 | +0.37% | 33.8만 |
|---|
| 2026.08.18 | ₩64,063 | ₩64,903 | ₩63,342 | ₩63,395 | -1.04% | 36만 |
|---|
| 2026.08.17 | ₩64,556 | ₩64,770 | ₩63,849 | ₩64,463 | -0.14% | 29만 |
|---|
| 2026.08.14 | ₩65,423 | ₩65,957 | ₩64,743 | ₩65,183 | -0.37% | 23.3만 |
|---|
| 2026.08.13 | ₩66,477 | ₩66,917 | ₩65,450 | ₩65,850 | -0.94% | 43.1만 |
|---|
| 2026.08.12 | ₩65,904 | ₩66,357 | ₩64,249 | ₩65,690 | -0.32% | 39.1만 |
|---|
| 2026.08.11 | ₩65,410 | ₩67,251 | ₩65,410 | ₩66,064 | +1.00% | 38.2만 |
|---|
| 2026.08.10 | ₩66,704 | ₩66,997 | ₩63,342 | ₩65,357 | -2.02% | 39.5만 |
|---|
| 2026.08.07 | ₩65,370 | ₩67,184 | ₩64,730 | ₩66,304 | +1.43% | 62.9만 |
|---|
| 2026.08.06 | ₩64,943 | ₩65,317 | ₩64,076 | ₩65,223 | +0.43% | 41.5만 |
|---|
| 2026.08.05 | ₩64,303 | ₩65,317 | ₩63,849 | ₩64,836 | +0.83% | 57.9만 |
|---|
| 2026.08.04 | ₩62,902 | ₩64,983 | ₩62,835 | ₩64,623 | +2.74% | 98.1만 |
|---|
| 2026.08.03 | ₩61,248 | ₩64,183 | ₩61,248 | ₩63,569 | +3.79% | 85.1만 |
|---|
| 2026.07.31 | ₩57,365 | ₩60,247 | ₩56,218 | ₩60,047 | +4.67% | 122.7만 |
|---|
| 2026.07.30 | ₩58,980 | ₩61,795 | ₩58,019 | ₩58,139 | -1.43% | 98.3만 |
|---|
| 2026.07.29 | ₩58,233 | ₩58,499 | ₩56,645 | ₩57,072 | -1.99% | 62.9만 |
|---|
| 2026.07.28 | ₩58,153 | ₩59,407 | ₩58,126 | ₩58,833 | +1.17% | 53.9만 |
|---|
| 2026.07.27 | ₩56,458 | ₩58,139 | ₩56,058 | ₩57,299 | +1.49% | 64.8만 |
|---|
| 2026.07.24 | ₩54,364 | ₩56,271 | ₩54,324 | ₩55,524 | +2.13% | 64.5만 |
|---|
| 2026.07.23 | ₩54,230 | ₩54,911 | ₩53,603 | ₩54,124 | -0.20% | 79만 |
|---|
| 2026.07.22 | ₩55,204 | ₩55,711 | ₩54,684 | ₩54,991 | -0.39% | 49.1만 |
|---|
| 2026.07.21 | ₩54,911 | ₩55,338 | ₩54,177 | ₩54,551 | -0.66% | 51.1만 |
|---|
| 2026.07.20 | ₩55,671 | ₩56,552 | ₩54,831 | ₩55,084 | -1.05% | 66.5만 |
|---|
| 2026.07.17 | ₩55,885 | ₩57,432 | ₩54,030 | ₩55,671 | -0.38% | 49.8만 |
|---|
| 2026.07.16 | ₩54,470 | ₩57,219 | ₩54,190 | ₩56,271 | +3.31% | 62.9만 |
|---|
| 2026.07.15 | ₩52,896 | ₩55,351 | ₩52,856 | ₩53,964 | +2.02% | 43.2만 |
|---|
| 2026.07.14 | ₩53,190 | ₩53,924 | ₩52,176 | ₩52,950 | -0.45% | 34.3만 |
|---|
| 2026.07.13 | ₩53,563 | ₩54,030 | ₩52,509 | ₩52,976 | -1.10% | 43.9만 |
|---|
| 2026.07.10 | ₩52,443 | ₩53,870 | ₩52,443 | ₩53,296 | +1.63% | 31.3만 |
|---|
| 2026.07.09 | ₩51,629 | ₩53,110 | ₩51,122 | ₩52,056 | +0.83% | 47.3만 |
|---|
| 2026.07.08 | ₩53,016 | ₩53,190 | ₩50,602 | ₩51,549 | -2.77% | 76.2만 |
|---|
| 2026.07.07 | ₩55,778 | ₩56,352 | ₩53,417 | ₩53,737 | -3.66% | 63.1만 |
|---|
| 2026.07.06 | ₩55,071 | ₩55,898 | ₩53,870 | ₩55,178 | +0.19% | 41.4만 |
|---|
| 2026.07.02 | ₩54,697 | ₩55,311 | ₩53,737 | ₩55,271 | +1.05% | 55.9만 |
|---|
| 2026.07.01 | ₩54,030 | ₩54,591 | ₩53,737 | ₩54,217 | +0.35% | 83.7만 |
|---|
| 2026.06.30 | ₩52,883 | ₩54,324 | ₩52,296 | ₩53,910 | +1.94% | 79.7만 |
|---|
| 2026.06.29 | ₩52,082 | ₩53,590 | ₩51,109 | ₩53,230 | +2.20% | 101.6만 |
|---|
| 2026.06.26 | ₩51,776 | ₩53,310 | ₩51,415 | ₩52,843 | +2.06% | 268.4만 |
|---|
| 2026.06.25 | ₩50,188 | ₩54,190 | ₩50,188 | ₩52,163 | +3.93% | 107.1만 |
|---|
| 2026.06.24 | ₩46,173 | ₩49,841 | ₩45,746 | ₩49,801 | +7.86% | 86만 |
|---|
| 2026.06.23 | ₩45,452 | ₩46,613 | ₩45,279 | ₩45,692 | +0.53% | 65.8만 |
|---|
| 2026.06.22 | ₩46,052 | ₩46,573 | ₩45,199 | ₩45,572 | -1.04% | 92.9만 |
|---|
| 2026.06.18 | ₩43,544 | ₩47,026 | ₩43,544 | ₩46,506 | +6.80% | 138.3만 |
|---|
| 2026.06.17 | ₩43,584 | ₩45,759 | ₩42,717 | ₩43,238 | -0.80% | 113만 |
|---|
| 2026.06.16 | ₩43,945 | ₩44,598 | ₩43,224 | ₩43,744 | -0.46% | 61.1만 |
|---|
| 2026.06.15 | ₩44,798 | ₩45,946 | ₩43,438 | ₩43,544 | -2.80% | 64.8만 |
|---|
| 2026.06.12 | ₩44,505 | ₩45,626 | ₩44,038 | ₩44,158 | -0.78% | 58.1만 |
|---|
| 2026.06.11 | ₩42,424 | ₩44,478 | ₩42,144 | ₩44,185 | +4.15% | 62.1만 |
|---|
| 2026.06.10 | ₩43,825 | ₩44,612 | ₩42,410 | ₩42,464 | -3.11% | 70.2만 |
|---|
| 2026.06.09 | ₩42,370 | ₩43,731 | ₩42,157 | ₩43,598 | +2.90% | 73.7만 |
|---|
| 2026.06.08 | ₩41,437 | ₩42,864 | ₩41,437 | ₩41,850 | +1.00% | 59.9만 |
|---|
| 2026.06.05 | ₩40,116 | ₩41,703 | ₩40,116 | ₩41,543 | +3.56% | 63만 |
|---|
| 2026.06.04 | ₩40,943 | ₩41,410 | ₩39,849 | ₩40,156 | -1.92% | 55.9만 |
|---|
| 2026.06.03 | ₩40,569 | ₩40,850 | ₩39,582 | ₩40,249 | -0.79% | 70.1만 |
|---|
| 2026.06.02 | ₩40,850 | ₩41,903 | ₩40,823 | ₩41,023 | +0.42% | 56.4만 |
|---|
| 2026.06.01 | ₩40,516 | ₩41,730 | ₩39,662 | ₩41,477 | +2.37% | 95.8만 |
|---|
| 2026.05.29 | ₩41,743 | ₩41,983 | ₩41,036 | ₩41,610 | -0.32% | 69.8만 |
|---|
| 2026.05.28 | ₩41,703 | ₩42,490 | ₩41,450 | ₩42,370 | +1.60% | 39.6만 |
|---|
| 2026.05.27 | ₩42,144 | ₩42,797 | ₩41,703 | ₩42,170 | +0.06% | 57만 |
|---|
| 2026.05.26 | ₩41,183 | ₩42,090 | ₩41,143 | ₩41,837 | +1.59% | 65.8만 |
|---|
| 2026.05.22 | ₩41,276 | ₩41,637 | ₩40,609 | ₩40,956 | -0.78% | 47만 |
|---|
| 2026.05.21 | ₩39,902 | ₩41,477 | ₩39,222 | ₩41,183 | +3.21% | 60.1만 |
|---|
| 2026.05.20 | ₩39,062 | ₩40,689 | ₩38,595 | ₩40,609 | +3.96% | 71.6만 |
|---|
| 2026.05.19 | ₩40,543 | ₩40,676 | ₩38,995 | ₩39,022 | -3.75% | 57.4만 |
|---|
| 2026.05.18 | ₩40,102 | ₩41,023 | ₩39,889 | ₩40,236 | +0.33% | 71.2만 |
|---|
| 2026.05.15 | ₩42,130 | ₩42,464 | ₩39,876 | ₩39,889 | -5.32% | 74만 |
|---|
| 2026.05.14 | ₩42,170 | ₩42,904 | ₩41,810 | ₩42,130 | -0.09% | 77.9만 |
|---|
| 2026.05.13 | ₩42,437 | ₩42,437 | ₩40,663 | ₩41,437 | -2.36% | 95.9만 |
|---|
| 2026.05.12 | ₩43,278 | ₩43,358 | ₩41,863 | ₩42,224 | -2.44% | 88.7만 |
|---|
| 2026.05.11 | ₩44,692 | ₩44,745 | ₩42,637 | ₩43,278 | -3.16% | 72.4만 |
|---|
| 2026.05.08 | ₩46,439 | ₩46,613 | ₩44,812 | ₩44,838 | -3.45% | 130.3만 |
|---|
| 2026.05.07 | ₩44,798 | ₩47,600 | ₩44,692 | ₩46,293 | +3.34% | 134.8만 |
|---|
| 2026.05.06 | ₩46,920 | ₩47,893 | ₩43,384 | ₩44,412 | -5.35% | 142.9만 |
|---|
| 2026.05.05 | ₩48,240 | ₩49,521 | ₩48,200 | ₩48,334 | +0.19% | 68.8만 |
|---|
| 2026.05.04 | ₩49,481 | ₩49,761 | ₩47,587 | ₩47,867 | -3.26% | 59.8만 |
|---|
| 2026.05.01 | ₩49,054 | ₩50,135 | ₩48,467 | ₩49,948 | +1.82% | 63만 |
|---|
| 2026.04.30 | ₩48,307 | ₩49,081 | ₩48,040 | ₩48,747 | +0.91% | 55.9만 |
|---|
| 2026.04.29 | ₩50,281 | ₩50,615 | ₩47,680 | ₩48,574 | -3.40% | 58만 |
|---|
| 2026.04.28 | ₩50,482 | ₩50,655 | ₩49,374 | ₩50,548 | +0.13% | 42.5만 |
|---|
| 2026.04.27 | ₩50,308 | ₩50,682 | ₩49,895 | ₩50,228 | -0.16% | 68.9만 |
|---|
| 2026.04.24 | ₩49,588 | ₩50,335 | ₩49,148 | ₩50,295 | +1.43% | 34.1만 |
|---|
| 2026.04.23 | ₩49,788 | ₩50,522 | ₩48,854 | ₩49,641 | -0.29% | 39.6만 |
|---|
| 2026.04.22 | ₩50,108 | ₩50,402 | ₩49,268 | ₩49,641 | -0.93% | 34.3만 |
|---|
| 2026.04.21 | ₩50,588 | ₩51,562 | ₩49,548 | ₩49,761 | -1.64% | 47만 |
|---|
| 2026.04.20 | ₩50,388 | ₩51,135 | ₩50,161 | ₩50,495 | +0.21% | 52.7만 |
|---|
| 2026.04.17 | ₩48,734 | ₩51,069 | ₩48,227 | ₩50,615 | +3.86% | 80.9만 |
|---|
| 2026.04.16 | ₩47,987 | ₩48,747 | ₩47,440 | ₩47,680 | -0.64% | 48.9만 |
|---|
| 2026.04.15 | ₩48,200 | ₩48,507 | ₩47,640 | ₩47,907 | -0.61% | 53.1만 |
|---|
| 2026.04.14 | ₩46,906 | ₩48,841 | ₩46,639 | ₩48,374 | +3.13% | 55.6만 |
|---|
| 2026.04.13 | ₩46,386 | ₩47,013 | ₩45,732 | ₩46,986 | +1.29% | 48.1만 |
|---|
| 2026.04.10 | ₩46,653 | ₩46,840 | ₩46,106 | ₩46,586 | -0.14% | 40.7만 |
|---|
| 2026.04.09 | ₩45,572 | ₩47,186 | ₩45,572 | ₩46,546 | +2.14% | 52.4만 |
|---|
| 2026.04.08 | ₩45,092 | ₩46,866 | ₩45,025 | ₩46,159 | +2.37% | 129만 |
|---|
| 2026.04.07 | ₩42,490 | ₩43,304 | ₩42,344 | ₩43,117 | +1.48% | 67.7만 |
|---|
| 2026.04.06 | ₩42,717 | ₩43,664 | ₩41,903 | ₩42,837 | +0.28% | 66.7만 |
|---|
| 2026.04.02 | ₩44,438 | ₩44,652 | ₩42,904 | ₩43,318 | -2.52% | 81.4만 |
|---|
| 2026.04.01 | ₩45,025 | ₩45,225 | ₩44,412 | ₩44,585 | -0.98% | 68.8만 |
|---|
| 2026.03.31 | ₩44,305 | ₩45,239 | ₩43,478 | ₩44,545 | +0.54% | 82.4만 |
|---|
| 2026.03.30 | ₩46,346 | ₩46,426 | ₩43,731 | ₩43,771 | -5.56% | 69만 |
|---|
| 2026.03.27 | ₩46,479 | ₩46,933 | ₩45,826 | ₩45,866 | -1.32% | 60.8만 |
|---|
| 2026.03.26 | ₩48,294 | ₩48,854 | ₩46,933 | ₩46,973 | -2.73% | 83.4만 |
|---|
| 2026.03.25 | ₩49,188 | ₩49,361 | ₩47,920 | ₩49,134 | -0.11% | 64.8만 |
|---|
| 2026.03.24 | ₩48,400 | ₩49,161 | ₩47,333 | ₩48,654 | +0.52% | 75.7만 |
|---|
| 2026.03.23 | ₩46,466 | ₩49,334 | ₩46,346 | ₩48,894 | +5.23% | 110.7만 |
|---|
| 2026.03.20 | ₩46,146 | ₩46,239 | ₩44,985 | ₩45,345 | -1.73% | 199.6만 |
|---|
| 2026.03.19 | ₩46,693 | ₩46,933 | ₩45,652 | ₩46,039 | -1.40% | 94.3만 |
|---|
| 2026.03.18 | ₩49,148 | ₩49,428 | ₩47,066 | ₩47,120 | -4.13% | 102.4만 |
|---|
| 2026.03.17 | ₩53,096 | ₩53,283 | ₩49,494 | ₩49,561 | -6.66% | 118.3만 |
|---|
| 2026.03.16 | ₩54,524 | ₩54,604 | ₩52,669 | ₩52,709 | -3.33% | 93.1만 |
|---|
| 2026.03.13 | ₩54,537 | ₩55,178 | ₩52,790 | ₩54,030 | -0.93% | 148.2만 |
|---|
| 2026.03.12 | ₩53,617 | ₩54,497 | ₩53,377 | ₩53,977 | +0.67% | 100.4만 |
|---|
| 2026.03.11 | ₩53,523 | ₩54,577 | ₩53,163 | ₩54,470 | +1.77% | 63만 |
|---|
| 2026.03.10 | ₩54,924 | ₩55,404 | ₩53,857 | ₩53,937 | -1.80% | 83만 |
|---|
| 2026.03.09 | ₩54,430 | ₩55,511 | ₩53,096 | ₩55,191 | +1.40% | 136.9만 |
|---|
| 2026.03.06 | ₩55,725 | ₩56,191 | ₩54,204 | ₩55,284 | -0.79% | 125만 |
|---|
| 2026.03.05 | ₩57,165 | ₩57,819 | ₩56,098 | ₩56,765 | -0.70% | 63만 |
|---|
| 2026.03.04 | ₩58,406 | ₩58,406 | ₩57,299 | ₩57,766 | -1.10% | 90.8만 |
|---|
| 2026.03.03 | ₩58,259 | ₩58,806 | ₩57,726 | ₩58,259 | 0.00% | 86만 |
|---|
| 2026.03.02 | ₩58,673 | ₩59,793 | ₩58,246 | ₩59,673 | +1.71% | 107.5만 |
|---|
| 2026.02.27 | ₩60,541 | ₩61,394 | ₩58,566 | ₩59,980 | -0.93% | 92.2만 |
|---|
| 2026.02.26 | ₩61,661 | ₩63,742 | ₩60,287 | ₩60,767 | -1.45% | 117.1만 |
|---|
| 2026.02.25 | ₩62,355 | ₩63,155 | ₩58,566 | ₩61,488 | -1.39% | 152.1만 |
|---|
| 2026.02.24 | ₩65,637 | ₩66,304 | ₩64,316 | ₩64,796 | -1.28% | 79.2만 |
|---|
| 2026.02.23 | ₩66,264 | ₩66,264 | ₩64,556 | ₩65,423 | -1.27% | 46.3만 |
|---|
| 2026.02.20 | ₩67,024 | ₩67,865 | ₩66,277 | ₩66,571 | -0.68% | 57.1만 |
|---|
| 2026.02.19 | ₩66,597 | ₩67,184 | ₩65,957 | ₩66,891 | +0.44% | 52.4만 |
|---|
| 2026.02.18 | ₩66,864 | ₩67,638 | ₩66,397 | ₩66,891 | +0.04% | 42.8만 |
|---|
| 2026.02.17 | ₩67,118 | ₩67,678 | ₩66,491 | ₩66,731 | -0.58% | 61.4만 |
|---|
| 2026.02.13 | ₩66,184 | ₩67,598 | ₩65,984 | ₩66,744 | +0.85% | 71.3만 |
|---|
| 2026.02.12 | ₩69,172 | ₩69,692 | ₩66,210 | ₩66,290 | -4.17% | 85.5만 |
|---|
| 2026.02.11 | ₩69,199 | ₩69,839 | ₩68,892 | ₩68,999 | -0.29% | 45.9만 |
|---|
| 2026.02.10 | ₩69,666 | ₩70,159 | ₩68,865 | ₩69,185 | -0.69% | 42.6만 |
|---|
| 2026.02.09 | ₩69,639 | ₩70,199 | ₩68,718 | ₩69,092 | -0.79% | 46.1만 |
|---|
| 2026.02.06 | ₩68,758 | ₩70,426 | ₩68,758 | ₩70,106 | +1.96% | 48.3만 |
|---|
| 2026.02.05 | ₩67,424 | ₩69,145 | ₩67,038 | ₩68,545 | +1.66% | 59.2만 |
|---|
| 2026.02.04 | ₩65,864 | ₩67,384 | ₩65,864 | ₩67,104 | +1.88% | 45.3만 |
|---|
| 2026.02.03 | ₩64,463 | ₩66,250 | ₩64,383 | ₩65,196 | +1.14% | 38.7만 |
|---|
| 2026.02.02 | ₩63,822 | ₩65,063 | ₩63,476 | ₩64,970 | +1.80% | 57만 |
|---|
| 2026.01.30 | ₩62,982 | ₩64,036 | ₩62,782 | ₩63,756 | +1.23% | 49.2만 |
|---|
| 2026.01.29 | ₩63,516 | ₩63,662 | ₩62,635 | ₩63,129 | -0.61% | 42.3만 |
|---|
| 2026.01.28 | ₩63,289 | ₩63,769 | ₩62,595 | ₩63,142 | -0.23% | 62.2만 |
|---|
| 2026.01.27 | ₩63,249 | ₩63,502 | ₩62,768 | ₩63,262 | +0.02% | 36만 |
|---|
| 2026.01.26 | ₩63,502 | ₩63,862 | ₩62,608 | ₩63,422 | -0.13% | 37.1만 |
|---|
| 2026.01.23 | ₩63,649 | ₩64,049 | ₩63,115 | ₩63,476 | -0.27% | 46.7만 |
|---|
| 2026.01.22 | ₩63,876 | ₩64,516 | ₩63,582 | ₩63,876 | 0.00% | 53.5만 |
|---|
| 2026.01.21 | ₩62,608 | ₩63,889 | ₩62,608 | ₩63,409 | +1.28% | 41.1만 |
|---|
| 2026.01.20 | ₩62,342 | ₩62,528 | ₩61,835 | ₩62,048 | -0.47% | 59.2만 |
|---|
| 2026.01.16 | ₩61,661 | ₩63,009 | ₩61,208 | ₩62,955 | +2.10% | 55.7만 |
|---|
| 2026.01.15 | ₩60,447 | ₩62,021 | ₩60,260 | ₩61,528 | +1.79% | 61.9만 |
|---|
| 2026.01.14 | ₩60,047 | ₩60,661 | ₩59,607 | ₩60,461 | +0.69% | 37.8만 |
|---|
| 2026.01.13 | ₩59,874 | ₩60,461 | ₩59,553 | ₩59,860 | -0.02% | 64.5만 |
|---|
| 2026.01.12 | ₩58,700 | ₩59,994 | ₩58,513 | ₩59,820 | +1.91% | 45.4만 |
|---|
| 2026.01.09 | ₩58,473 | ₩59,287 | ₩58,219 | ₩59,206 | +1.25% | 28.4만 |
|---|
| 2026.01.08 | ₩56,912 | ₩58,633 | ₩56,912 | ₩58,233 | +2.32% | 38.4만 |
|---|
| 2026.01.07 | ₩58,059 | ₩58,353 | ₩56,818 | ₩57,299 | -1.31% | 61.4만 |
|---|
| 2026.01.06 | ₩56,525 | ₩57,899 | ₩56,312 | ₩57,832 | +2.31% | 57.3만 |
|---|
| 2026.01.05 | ₩56,472 | ₩58,032 | ₩56,138 | ₩57,019 | +0.97% | 55만 |
|---|
| 2026.01.02 | ₩55,845 | ₩56,925 | ₩55,404 | ₩56,805 | +1.72% | 55.7만 |
|---|
| 2025.12.31 | ₩56,498 | ₩56,872 | ₩56,031 | ₩56,085 | -0.73% | 36만 |
|---|
| 2025.12.30 | ₩56,899 | ₩57,165 | ₩56,445 | ₩56,618 | -0.49% | 40.6만 |
|---|
| 2025.12.29 | ₩56,632 | ₩57,019 | ₩56,071 | ₩57,019 | +0.68% | 35.1만 |
|---|
| 2025.12.26 | ₩56,432 | ₩57,072 | ₩56,125 | ₩56,472 | +0.07% | 32만 |
|---|
| 2025.12.24 | ₩56,231 | ₩56,685 | ₩56,111 | ₩56,472 | +0.43% | 17.8만 |
|---|
| 2025.12.23 | ₩56,045 | ₩56,832 | ₩56,045 | ₩56,312 | +0.48% | 75.8만 |
|---|
| 2025.12.22 | ₩56,125 | ₩57,112 | ₩55,991 | ₩56,712 | +1.05% | 83.9만 |
|---|
| 2025.12.19 | ₩57,072 | ₩57,646 | ₩55,658 | ₩56,165 | -1.59% | 237.9만 |
|---|
| 2025.12.18 | ₩57,979 | ₩58,353 | ₩57,005 | ₩57,365 | -1.06% | 163.7만 |
|---|
| 2025.12.17 | ₩54,764 | ₩56,792 | ₩54,764 | ₩56,672 | +3.48% | 103.6만 |
|---|
| 2025.12.16 | ₩55,378 | ₩55,858 | ₩54,697 | ₩54,764 | -1.11% | 117.6만 |
|---|
| 2025.12.15 | ₩55,858 | ₩56,045 | ₩55,164 | ₩55,431 | -0.76% | 147.6만 |
|---|
| 2025.12.12 | ₩56,778 | ₩56,792 | ₩55,191 | ₩55,551 | -2.16% | 85.4만 |
|---|
| 2025.12.11 | ₩57,099 | ₩59,260 | ₩55,911 | ₩56,325 | -1.36% | 153.6만 |
|---|
| 2025.12.10 | ₩53,657 | ₩57,432 | ₩53,537 | ₩56,752 | +5.77% | 126.5만 |
|---|
| 2025.12.09 | ₩54,204 | ₩55,258 | ₩53,910 | ₩54,324 | +0.22% | 523.8만 |
|---|
| 2025.12.08 | ₩54,924 | ₩55,911 | ₩54,057 | ₩54,337 | -1.07% | 141.2만 |
|---|
| 2025.12.05 | ₩54,777 | ₩55,284 | ₩54,244 | ₩54,591 | -0.34% | 55.8만 |
|---|
| 2025.12.04 | ₩55,618 | ₩55,925 | ₩54,070 | ₩54,937 | -1.22% | 72.3만 |
|---|
| 2025.12.03 | ₩56,031 | ₩56,725 | ₩55,591 | ₩55,911 | -0.21% | 58.4만 |
|---|
| 2025.12.02 | ₩56,071 | ₩56,418 | ₩55,378 | ₩55,885 | -0.33% | 60.4만 |
|---|
| 2025.12.01 | ₩54,644 | ₩56,271 | ₩54,644 | ₩55,791 | +2.10% | 85.1만 |
|---|
| 2025.11.28 | ₩54,857 | ₩55,418 | ₩54,684 | ₩55,391 | +0.97% | 20.8만 |
|---|
| 2025.11.26 | ₩54,644 | ₩55,444 | ₩54,644 | ₩54,871 | +0.42% | 50.2만 |
|---|
| 2025.11.25 | ₩53,910 | ₩55,271 | ₩53,750 | ₩55,071 | +2.15% | 55.8만 |
|---|
| 2025.11.24 | ₩54,204 | ₩54,497 | ₩53,323 | ₩53,857 | -0.64% | 73.1만 |
|---|
| 2025.11.21 | ₩52,803 | ₩54,964 | ₩52,683 | ₩54,577 | +3.36% | 114.7만 |
|---|
| 2025.11.20 | ₩52,589 | ₩53,176 | ₩51,776 | ₩52,483 | -0.20% | 48.5만 |
|---|
| 2025.11.19 | ₩52,029 | ₩52,469 | ₩51,549 | ₩52,349 | +0.62% | 51.7만 |
|---|
| 2025.11.18 | ₩51,002 | ₩52,549 | ₩51,002 | ₩52,149 | +2.25% | 68.7만 |
|---|
| 2025.11.17 | ₩51,962 | ₩52,403 | ₩50,748 | ₩51,055 | -1.75% | 49.6만 |
|---|
| 2025.11.14 | ₩52,082 | ₩52,403 | ₩51,282 | ₩52,296 | +0.41% | 52.2만 |
|---|
| 2025.11.13 | ₩52,443 | ₩53,070 | ₩51,882 | ₩52,082 | -0.69% | 81.3만 |
|---|
| 2025.11.12 | ₩52,669 | ₩53,310 | ₩52,523 | ₩52,896 | +0.43% | 59.3만 |
|---|
| 2025.11.11 | ₩52,803 | ₩53,003 | ₩52,216 | ₩52,696 | -0.20% | 58.5만 |
|---|
| 2025.11.10 | ₩52,723 | ₩53,296 | ₩52,269 | ₩52,576 | -0.28% | 67.3만 |
|---|
| 2025.11.07 | ₩52,936 | ₩53,617 | ₩52,016 | ₩52,643 | -0.55% | 59만 |
|---|
| 2025.11.06 | ₩53,670 | ₩54,084 | ₩52,483 | ₩53,070 | -1.12% | 49.5만 |
|---|
| 2025.11.05 | ₩53,643 | ₩54,030 | ₩52,349 | ₩53,603 | -0.07% | 50.9만 |
|---|
| 2025.11.04 | ₩53,643 | ₩54,110 | ₩52,990 | ₩53,657 | +0.02% | 59.5만 |
|---|
| 2025.11.03 | ₩54,124 | ₩54,564 | ₩52,910 | ₩53,657 | -0.86% | 112.9만 |
|---|
| 2025.10.31 | ₩54,977 | ₩54,977 | ₩54,110 | ₩54,591 | -0.70% | 64만 |
|---|
| 2025.10.30 | ₩55,031 | ₩55,818 | ₩54,537 | ₩55,218 | +0.34% | 83.2만 |
|---|
| 2025.10.29 | ₩59,020 | ₩59,340 | ₩54,657 | ₩55,231 | -6.42% | 79.9만 |
|---|
| 2025.10.28 | ₩61,981 | ₩61,981 | ₩58,406 | ₩59,633 | -3.79% | 86만 |
|---|
| 2025.10.27 | ₩60,487 | ₩60,901 | ₩59,847 | ₩59,967 | -0.86% | 87.9만 |
|---|
| 2025.10.24 | ₩60,260 | ₩60,514 | ₩59,900 | ₩60,367 | +0.18% | 39.8만 |
|---|
| 2025.10.23 | ₩59,380 | ₩59,994 | ₩59,033 | ₩59,753 | +0.63% | 48.8만 |
|---|
| 2025.10.22 | ₩59,287 | ₩60,034 | ₩59,006 | ₩59,126 | -0.27% | 44.1만 |
|---|
| 2025.10.21 | ₩59,367 | ₩60,194 | ₩59,193 | ₩59,220 | -0.25% | 30.2만 |
|---|
| 2025.10.20 | ₩58,993 | ₩59,833 | ₩58,926 | ₩59,527 | +0.90% | 48.7만 |
|---|
| 2025.10.17 | ₩58,606 | ₩59,353 | ₩58,326 | ₩58,753 | +0.25% | 27.3만 |
|---|
| 2025.10.16 | ₩58,860 | ₩59,206 | ₩58,219 | ₩58,806 | -0.09% | 48만 |
|---|
| 2025.10.15 | ₩59,487 | ₩60,367 | ₩58,793 | ₩58,966 | -0.87% | 43.7만 |
|---|
| 2025.10.14 | ₩58,032 | ₩60,154 | ₩58,006 | ₩59,380 | +2.32% | 56.2만 |
|---|
| 2025.10.13 | ₩57,566 | ₩58,419 | ₩57,312 | ₩58,326 | +1.32% | 35.1만 |
|---|
| 2025.10.10 | ₩59,420 | ₩59,420 | ₩57,365 | ₩57,499 | -3.23% | 33.9만 |
|---|