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 | ₩62,440 | ₩62,800 | ₩61,706 | ₩62,520 | +0.13% | 42.1만 |
| 2026.10.08 | ₩60,999 | ₩63,467 | ₩60,999 | ₩62,586 | +2.60% | 44.5만 |
| 2026.10.07 | ₩61,933 | ₩62,093 | ₩60,852 | ₩62,013 | +0.13% | 34.4만 |
| 2026.10.06 | ₩63,080 | ₩64,041 | ₩61,826 | ₩62,360 | -1.14% | 41.5만 |
| 2026.10.05 | ₩62,146 | ₩63,640 | ₩61,386 | ₩62,813 | +1.07% | 65.2만 |
| 2026.10.02 | ₩63,814 | ₩64,481 | ₩62,093 | ₩62,466 | -2.11% | 51.7만 |
| 2026.10.01 | ₩60,412 | ₩62,893 | ₩59,771 | ₩62,346 | +3.20% | 53.2만 |
| 2026.09.30 | ₩62,306 | ₩62,453 | ₩60,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,465 |
| -2.96% |
| 63.9만 |
| 2026.09.29 | ₩62,600 | ₩62,973 | ₩61,746 | ₩62,239 | -0.58% | 40.8만 |
|---|
| 2026.09.28 | ₩62,453 | ₩63,347 | ₩62,213 | ₩62,520 | +0.11% | 60만 |
|---|
| 2026.09.25 | ₩62,199 | ₩63,574 | ₩61,519 | ₩62,987 | +1.27% | 52.3만 |
|---|
| 2026.09.24 | ₩62,733 | ₩63,040 | ₩61,292 | ₩62,280 | -0.72% | 51.5만 |
|---|
| 2026.09.23 | ₩63,240 | ₩64,014 | ₩61,826 | ₩62,920 | -0.51% | 59.8만 |
|---|
| 2026.09.22 | ₩62,880 | ₩64,508 | ₩62,640 | ₩63,760 | +1.40% | 69.1만 |
|---|
| 2026.09.21 | ₩62,173 | ₩62,173 | ₩60,145 | ₩61,652 | -0.84% | 56.3만 |
|---|
| 2026.09.18 | ₩61,799 | ₩62,333 | ₩61,052 | ₩61,519 | -0.45% | 104.9만 |
|---|
| 2026.09.17 | ₩62,787 | ₩62,973 | ₩61,639 | ₩61,839 | -1.51% | 55.8만 |
|---|
| 2026.09.16 | ₩61,359 | ₩62,199 | ₩60,999 | ₩61,652 | +0.48% | 56.9만 |
|---|
| 2026.09.15 | ₩62,666 | ₩62,733 | ₩61,226 | ₩61,279 | -2.21% | 69.1만 |
|---|
| 2026.09.14 | ₩62,320 | ₩62,973 | ₩62,053 | ₩62,306 | -0.02% | 49.5만 |
|---|
| 2026.09.11 | ₩62,787 | ₩63,374 | ₩62,239 | ₩62,533 | -0.40% | 47.7만 |
|---|
| 2026.09.10 | ₩62,293 | ₩62,706 | ₩61,466 | ₩61,773 | -0.84% | 78.4만 |
|---|
| 2026.09.09 | ₩64,041 | ₩64,334 | ₩62,880 | ₩63,093 | -1.48% | 49.3만 |
|---|
| 2026.09.08 | ₩65,628 | ₩65,628 | ₩64,027 | ₩64,348 | -1.95% | 44.5만 |
|---|
| 2026.09.04 | ₩64,041 | ₩66,362 | ₩64,014 | ₩66,255 | +3.46% | 37만 |
|---|
| 2026.09.03 | ₩65,482 | ₩65,668 | ₩64,107 | ₩64,348 | -1.73% | 59.3만 |
|---|
| 2026.09.02 | ₩63,680 | ₩65,642 | ₩63,374 | ₩64,508 | +1.30% | 50.3만 |
|---|
| 2026.09.01 | ₩63,720 | ₩64,561 | ₩62,947 | ₩63,320 | -0.63% | 39.1만 |
|---|
| 2026.08.31 | ₩65,321 | ₩65,321 | ₩63,587 | ₩64,614 | -1.08% | 127.8만 |
|---|
| 2026.08.28 | ₩66,109 | ₩66,722 | ₩65,348 | ₩65,548 | -0.85% | 34.6만 |
|---|
| 2026.08.27 | ₩65,735 | ₩67,069 | ₩65,735 | ₩66,656 | +1.40% | 44만 |
|---|
| 2026.08.26 | ₩66,709 | ₩67,163 | ₩65,655 | ₩66,602 | -0.16% | 54.7만 |
|---|
| 2026.08.25 | ₩66,242 | ₩66,682 | ₩64,975 | ₩66,629 | +0.58% | 34.8만 |
|---|
| 2026.08.24 | ₩65,748 | ₩66,722 | ₩65,308 | ₩65,402 | -0.53% | 38.4만 |
|---|
| 2026.08.21 | ₩64,721 | ₩65,855 | ₩64,054 | ₩65,682 | +1.48% | 102.6만 |
|---|
| 2026.08.20 | ₩63,147 | ₩63,947 | ₩60,558 | ₩63,774 | +0.99% | 31.9만 |
|---|
| 2026.08.19 | ₩64,321 | ₩65,442 | ₩63,961 | ₩64,561 | +0.37% | 33.8만 |
|---|
| 2026.08.18 | ₩64,067 | ₩64,908 | ₩63,347 | ₩63,400 | -1.04% | 36만 |
|---|
| 2026.08.17 | ₩64,561 | ₩64,774 | ₩63,854 | ₩64,468 | -0.14% | 29만 |
|---|
| 2026.08.14 | ₩65,428 | ₩65,962 | ₩64,748 | ₩65,188 | -0.37% | 23.3만 |
|---|
| 2026.08.13 | ₩66,482 | ₩66,922 | ₩65,455 | ₩65,855 | -0.94% | 43.1만 |
|---|
| 2026.08.12 | ₩65,908 | ₩66,362 | ₩64,254 | ₩65,695 | -0.32% | 39.1만 |
|---|
| 2026.08.11 | ₩65,415 | ₩67,256 | ₩65,415 | ₩66,069 | +1.00% | 38.2만 |
|---|
| 2026.08.10 | ₩66,709 | ₩67,003 | ₩63,347 | ₩65,361 | -2.02% | 39.5만 |
|---|
| 2026.08.07 | ₩65,375 | ₩67,189 | ₩64,734 | ₩66,309 | +1.43% | 62.9만 |
|---|
| 2026.08.06 | ₩64,948 | ₩65,321 | ₩64,081 | ₩65,228 | +0.43% | 41.5만 |
|---|
| 2026.08.05 | ₩64,307 | ₩65,321 | ₩63,854 | ₩64,841 | +0.83% | 57.9만 |
|---|
| 2026.08.04 | ₩62,907 | ₩64,988 | ₩62,840 | ₩64,628 | +2.74% | 98.1만 |
|---|
| 2026.08.03 | ₩61,252 | ₩64,187 | ₩61,252 | ₩63,574 | +3.79% | 85.1만 |
|---|
| 2026.07.31 | ₩57,370 | ₩60,252 | ₩56,222 | ₩60,051 | +4.67% | 122.7만 |
|---|
| 2026.07.30 | ₩58,984 | ₩61,799 | ₩58,023 | ₩58,144 | -1.43% | 98.3만 |
|---|
| 2026.07.29 | ₩58,237 | ₩58,504 | ₩56,649 | ₩57,076 | -1.99% | 62.9만 |
|---|
| 2026.07.28 | ₩58,157 | ₩59,411 | ₩58,130 | ₩58,837 | +1.17% | 53.9만 |
|---|
| 2026.07.27 | ₩56,462 | ₩58,144 | ₩56,062 | ₩57,303 | +1.49% | 64.8만 |
|---|
| 2026.07.24 | ₩54,368 | ₩56,276 | ₩54,328 | ₩55,529 | +2.13% | 64.5만 |
|---|
| 2026.07.23 | ₩54,234 | ₩54,915 | ₩53,607 | ₩54,128 | -0.20% | 79만 |
|---|
| 2026.07.22 | ₩55,208 | ₩55,715 | ₩54,688 | ₩54,995 | -0.39% | 49.1만 |
|---|
| 2026.07.21 | ₩54,915 | ₩55,342 | ₩54,181 | ₩54,555 | -0.66% | 51.1만 |
|---|
| 2026.07.20 | ₩55,675 | ₩56,556 | ₩54,835 | ₩55,088 | -1.05% | 66.5만 |
|---|
| 2026.07.17 | ₩55,889 | ₩57,436 | ₩54,034 | ₩55,675 | -0.38% | 49.8만 |
|---|
| 2026.07.16 | ₩54,475 | ₩57,223 | ₩54,194 | ₩56,276 | +3.31% | 62.9만 |
|---|
| 2026.07.15 | ₩52,900 | ₩55,355 | ₩52,860 | ₩53,968 | +2.02% | 43.2만 |
|---|
| 2026.07.14 | ₩53,194 | ₩53,928 | ₩52,180 | ₩52,954 | -0.45% | 34.3만 |
|---|
| 2026.07.13 | ₩53,567 | ₩54,034 | ₩52,513 | ₩52,980 | -1.10% | 43.9만 |
|---|
| 2026.07.10 | ₩52,447 | ₩53,874 | ₩52,447 | ₩53,300 | +1.63% | 31.3만 |
|---|
| 2026.07.09 | ₩51,633 | ₩53,114 | ₩51,126 | ₩52,060 | +0.83% | 47.3만 |
|---|
| 2026.07.08 | ₩53,020 | ₩53,194 | ₩50,605 | ₩51,553 | -2.77% | 76.2만 |
|---|
| 2026.07.07 | ₩55,782 | ₩56,356 | ₩53,421 | ₩53,741 | -3.66% | 63.1만 |
|---|
| 2026.07.06 | ₩55,075 | ₩55,902 | ₩53,874 | ₩55,182 | +0.19% | 41.4만 |
|---|
| 2026.07.02 | ₩54,701 | ₩55,315 | ₩53,741 | ₩55,275 | +1.05% | 55.9만 |
|---|
| 2026.07.01 | ₩54,034 | ₩54,595 | ₩53,741 | ₩54,221 | +0.35% | 83.7만 |
|---|
| 2026.06.30 | ₩52,887 | ₩54,328 | ₩52,300 | ₩53,914 | +1.94% | 79.7만 |
|---|
| 2026.06.29 | ₩52,086 | ₩53,594 | ₩51,112 | ₩53,234 | +2.20% | 101.6만 |
|---|
| 2026.06.26 | ₩51,780 | ₩53,314 | ₩51,419 | ₩52,847 | +2.06% | 268.4만 |
|---|
| 2026.06.25 | ₩50,192 | ₩54,194 | ₩50,192 | ₩52,166 | +3.93% | 107.1만 |
|---|
| 2026.06.24 | ₩46,176 | ₩49,845 | ₩45,749 | ₩49,805 | +7.86% | 86만 |
|---|
| 2026.06.23 | ₩45,456 | ₩46,616 | ₩45,282 | ₩45,696 | +0.53% | 65.8만 |
|---|
| 2026.06.22 | ₩46,056 | ₩46,576 | ₩45,202 | ₩45,576 | -1.04% | 92.9만 |
|---|
| 2026.06.18 | ₩43,548 | ₩47,030 | ₩43,548 | ₩46,510 | +6.80% | 138.3만 |
|---|
| 2026.06.17 | ₩43,588 | ₩45,762 | ₩42,720 | ₩43,241 | -0.80% | 113만 |
|---|
| 2026.06.16 | ₩43,948 | ₩44,602 | ₩43,227 | ₩43,748 | -0.46% | 61.1만 |
|---|
| 2026.06.15 | ₩44,802 | ₩45,949 | ₩43,441 | ₩43,548 | -2.80% | 64.8만 |
|---|
| 2026.06.12 | ₩44,508 | ₩45,629 | ₩44,041 | ₩44,161 | -0.78% | 58.1만 |
|---|
| 2026.06.11 | ₩42,427 | ₩44,482 | ₩42,147 | ₩44,188 | +4.15% | 62.1만 |
|---|
| 2026.06.10 | ₩43,828 | ₩44,615 | ₩42,414 | ₩42,467 | -3.11% | 70.2만 |
|---|
| 2026.06.09 | ₩42,374 | ₩43,734 | ₩42,160 | ₩43,601 | +2.90% | 73.7만 |
|---|
| 2026.06.08 | ₩41,440 | ₩42,867 | ₩41,440 | ₩41,853 | +1.00% | 59.9만 |
|---|
| 2026.06.05 | ₩40,119 | ₩41,706 | ₩40,119 | ₩41,546 | +3.56% | 63만 |
|---|
| 2026.06.04 | ₩40,946 | ₩41,413 | ₩39,852 | ₩40,159 | -1.92% | 55.9만 |
|---|
| 2026.06.03 | ₩40,572 | ₩40,853 | ₩39,585 | ₩40,252 | -0.79% | 70.1만 |
|---|
| 2026.06.02 | ₩40,853 | ₩41,907 | ₩40,826 | ₩41,026 | +0.42% | 56.4만 |
|---|
| 2026.06.01 | ₩40,519 | ₩41,733 | ₩39,665 | ₩41,480 | +2.37% | 95.8만 |
|---|
| 2026.05.29 | ₩41,746 | ₩41,987 | ₩41,039 | ₩41,613 | -0.32% | 69.8만 |
|---|
| 2026.05.28 | ₩41,706 | ₩42,494 | ₩41,453 | ₩42,374 | +1.60% | 39.6만 |
|---|
| 2026.05.27 | ₩42,147 | ₩42,800 | ₩41,706 | ₩42,173 | +0.06% | 57만 |
|---|
| 2026.05.26 | ₩41,186 | ₩42,093 | ₩41,146 | ₩41,840 | +1.59% | 65.8만 |
|---|
| 2026.05.22 | ₩41,280 | ₩41,640 | ₩40,612 | ₩40,959 | -0.78% | 47만 |
|---|
| 2026.05.21 | ₩39,905 | ₩41,480 | ₩39,225 | ₩41,186 | +3.21% | 60.1만 |
|---|
| 2026.05.20 | ₩39,065 | ₩40,692 | ₩38,598 | ₩40,612 | +3.96% | 71.6만 |
|---|
| 2026.05.19 | ₩40,546 | ₩40,679 | ₩38,998 | ₩39,025 | -3.75% | 57.4만 |
|---|
| 2026.05.18 | ₩40,105 | ₩41,026 | ₩39,892 | ₩40,239 | +0.33% | 71.2만 |
|---|
| 2026.05.15 | ₩42,133 | ₩42,467 | ₩39,879 | ₩39,892 | -5.32% | 74만 |
|---|
| 2026.05.14 | ₩42,173 | ₩42,907 | ₩41,813 | ₩42,133 | -0.09% | 77.9만 |
|---|
| 2026.05.13 | ₩42,440 | ₩42,440 | ₩40,666 | ₩41,440 | -2.36% | 95.9만 |
|---|
| 2026.05.12 | ₩43,281 | ₩43,361 | ₩41,867 | ₩42,227 | -2.44% | 88.7만 |
|---|
| 2026.05.11 | ₩44,695 | ₩44,748 | ₩42,640 | ₩43,281 | -3.16% | 72.4만 |
|---|
| 2026.05.08 | ₩46,443 | ₩46,616 | ₩44,815 | ₩44,842 | -3.45% | 130.3만 |
|---|
| 2026.05.07 | ₩44,802 | ₩47,604 | ₩44,695 | ₩46,296 | +3.34% | 134.8만 |
|---|
| 2026.05.06 | ₩46,923 | ₩47,897 | ₩43,388 | ₩44,415 | -5.35% | 142.9만 |
|---|
| 2026.05.05 | ₩48,244 | ₩49,525 | ₩48,204 | ₩48,337 | +0.19% | 68.8만 |
|---|
| 2026.05.04 | ₩49,485 | ₩49,765 | ₩47,590 | ₩47,870 | -3.26% | 59.8만 |
|---|
| 2026.05.01 | ₩49,058 | ₩50,138 | ₩48,471 | ₩49,952 | +1.82% | 63만 |
|---|
| 2026.04.30 | ₩48,311 | ₩49,084 | ₩48,044 | ₩48,751 | +0.91% | 55.9만 |
|---|
| 2026.04.29 | ₩50,285 | ₩50,619 | ₩47,684 | ₩48,577 | -3.40% | 58만 |
|---|
| 2026.04.28 | ₩50,485 | ₩50,659 | ₩49,378 | ₩50,552 | +0.13% | 42.5만 |
|---|
| 2026.04.27 | ₩50,312 | ₩50,686 | ₩49,898 | ₩50,232 | -0.16% | 68.9만 |
|---|
| 2026.04.24 | ₩49,591 | ₩50,339 | ₩49,151 | ₩50,299 | +1.43% | 34.1만 |
|---|
| 2026.04.23 | ₩49,792 | ₩50,525 | ₩48,858 | ₩49,645 | -0.29% | 39.6만 |
|---|
| 2026.04.22 | ₩50,112 | ₩50,405 | ₩49,271 | ₩49,645 | -0.93% | 34.3만 |
|---|
| 2026.04.21 | ₩50,592 | ₩51,566 | ₩49,551 | ₩49,765 | -1.64% | 47만 |
|---|
| 2026.04.20 | ₩50,392 | ₩51,139 | ₩50,165 | ₩50,499 | +0.21% | 52.7만 |
|---|
| 2026.04.17 | ₩48,738 | ₩51,072 | ₩48,231 | ₩50,619 | +3.86% | 80.9만 |
|---|
| 2026.04.16 | ₩47,990 | ₩48,751 | ₩47,443 | ₩47,684 | -0.64% | 48.9만 |
|---|
| 2026.04.15 | ₩48,204 | ₩48,511 | ₩47,644 | ₩47,910 | -0.61% | 53.1만 |
|---|
| 2026.04.14 | ₩46,910 | ₩48,844 | ₩46,643 | ₩48,377 | +3.13% | 55.6만 |
|---|
| 2026.04.13 | ₩46,389 | ₩47,017 | ₩45,736 | ₩46,990 | +1.29% | 48.1만 |
|---|
| 2026.04.10 | ₩46,656 | ₩46,843 | ₩46,109 | ₩46,590 | -0.14% | 40.7만 |
|---|
| 2026.04.09 | ₩45,576 | ₩47,190 | ₩45,576 | ₩46,550 | +2.14% | 52.4만 |
|---|
| 2026.04.08 | ₩45,095 | ₩46,870 | ₩45,029 | ₩46,163 | +2.37% | 129만 |
|---|
| 2026.04.07 | ₩42,494 | ₩43,307 | ₩42,347 | ₩43,121 | +1.48% | 67.7만 |
|---|
| 2026.04.06 | ₩42,720 | ₩43,668 | ₩41,907 | ₩42,841 | +0.28% | 66.7만 |
|---|
| 2026.04.02 | ₩44,442 | ₩44,655 | ₩42,907 | ₩43,321 | -2.52% | 81.4만 |
|---|
| 2026.04.01 | ₩45,029 | ₩45,229 | ₩44,415 | ₩44,588 | -0.98% | 68.8만 |
|---|
| 2026.03.31 | ₩44,308 | ₩45,242 | ₩43,481 | ₩44,548 | +0.54% | 82.4만 |
|---|
| 2026.03.30 | ₩46,349 | ₩46,429 | ₩43,734 | ₩43,774 | -5.56% | 69만 |
|---|
| 2026.03.27 | ₩46,483 | ₩46,936 | ₩45,829 | ₩45,869 | -1.32% | 60.8만 |
|---|
| 2026.03.26 | ₩48,297 | ₩48,858 | ₩46,936 | ₩46,976 | -2.73% | 83.4만 |
|---|
| 2026.03.25 | ₩49,191 | ₩49,365 | ₩47,924 | ₩49,138 | -0.11% | 64.8만 |
|---|
| 2026.03.24 | ₩48,404 | ₩49,165 | ₩47,337 | ₩48,658 | +0.52% | 75.7만 |
|---|
| 2026.03.23 | ₩46,469 | ₩49,338 | ₩46,349 | ₩48,898 | +5.23% | 110.7만 |
|---|
| 2026.03.20 | ₩46,149 | ₩46,243 | ₩44,989 | ₩45,349 | -1.73% | 199.6만 |
|---|
| 2026.03.19 | ₩46,696 | ₩46,936 | ₩45,656 | ₩46,043 | -1.40% | 94.3만 |
|---|
| 2026.03.18 | ₩49,151 | ₩49,431 | ₩47,070 | ₩47,123 | -4.13% | 102.4만 |
|---|
| 2026.03.17 | ₩53,100 | ₩53,287 | ₩49,498 | ₩49,565 | -6.66% | 118.3만 |
|---|
| 2026.03.16 | ₩54,528 | ₩54,608 | ₩52,673 | ₩52,713 | -3.33% | 93.1만 |
|---|
| 2026.03.13 | ₩54,541 | ₩55,182 | ₩52,794 | ₩54,034 | -0.93% | 148.2만 |
|---|
| 2026.03.12 | ₩53,621 | ₩54,501 | ₩53,381 | ₩53,981 | +0.67% | 100.4만 |
|---|
| 2026.03.11 | ₩53,527 | ₩54,581 | ₩53,167 | ₩54,475 | +1.77% | 63만 |
|---|
| 2026.03.10 | ₩54,928 | ₩55,408 | ₩53,861 | ₩53,941 | -1.80% | 83만 |
|---|
| 2026.03.09 | ₩54,435 | ₩55,515 | ₩53,100 | ₩55,195 | +1.40% | 136.9만 |
|---|
| 2026.03.06 | ₩55,729 | ₩56,196 | ₩54,208 | ₩55,288 | -0.79% | 125만 |
|---|
| 2026.03.05 | ₩57,170 | ₩57,823 | ₩56,102 | ₩56,769 | -0.70% | 63만 |
|---|
| 2026.03.04 | ₩58,410 | ₩58,410 | ₩57,303 | ₩57,770 | -1.10% | 90.8만 |
|---|
| 2026.03.03 | ₩58,264 | ₩58,811 | ₩57,730 | ₩58,264 | 0.00% | 86만 |
|---|
| 2026.03.02 | ₩58,677 | ₩59,798 | ₩58,250 | ₩59,678 | +1.71% | 107.5만 |
|---|
| 2026.02.27 | ₩60,545 | ₩61,399 | ₩58,571 | ₩59,985 | -0.93% | 92.2만 |
|---|
| 2026.02.26 | ₩61,666 | ₩63,747 | ₩60,292 | ₩60,772 | -1.45% | 117.1만 |
|---|
| 2026.02.25 | ₩62,360 | ₩63,160 | ₩58,571 | ₩61,492 | -1.39% | 152.1만 |
|---|
| 2026.02.24 | ₩65,642 | ₩66,309 | ₩64,321 | ₩64,801 | -1.28% | 79.2만 |
|---|
| 2026.02.23 | ₩66,269 | ₩66,269 | ₩64,561 | ₩65,428 | -1.27% | 46.3만 |
|---|
| 2026.02.20 | ₩67,029 | ₩67,870 | ₩66,282 | ₩66,576 | -0.68% | 57.1만 |
|---|
| 2026.02.19 | ₩66,602 | ₩67,189 | ₩65,962 | ₩66,896 | +0.44% | 52.4만 |
|---|
| 2026.02.18 | ₩66,869 | ₩67,643 | ₩66,402 | ₩66,896 | +0.04% | 42.8만 |
|---|
| 2026.02.17 | ₩67,123 | ₩67,683 | ₩66,496 | ₩66,736 | -0.58% | 61.4만 |
|---|
| 2026.02.13 | ₩66,189 | ₩67,603 | ₩65,989 | ₩66,749 | +0.85% | 71.3만 |
|---|
| 2026.02.12 | ₩69,177 | ₩69,698 | ₩66,215 | ₩66,295 | -4.17% | 85.5만 |
|---|
| 2026.02.11 | ₩69,204 | ₩69,844 | ₩68,897 | ₩69,004 | -0.29% | 45.9만 |
|---|
| 2026.02.10 | ₩69,671 | ₩70,165 | ₩68,870 | ₩69,191 | -0.69% | 42.6만 |
|---|
| 2026.02.09 | ₩69,644 | ₩70,205 | ₩68,724 | ₩69,097 | -0.79% | 46.1만 |
|---|
| 2026.02.06 | ₩68,764 | ₩70,431 | ₩68,764 | ₩70,111 | +1.96% | 48.3만 |
|---|
| 2026.02.05 | ₩67,429 | ₩69,151 | ₩67,043 | ₩68,550 | +1.66% | 59.2만 |
|---|
| 2026.02.04 | ₩65,868 | ₩67,389 | ₩65,868 | ₩67,109 | +1.88% | 45.3만 |
|---|
| 2026.02.03 | ₩64,468 | ₩66,255 | ₩64,388 | ₩65,201 | +1.14% | 38.7만 |
|---|
| 2026.02.02 | ₩63,827 | ₩65,068 | ₩63,480 | ₩64,975 | +1.80% | 57만 |
|---|
| 2026.01.30 | ₩62,987 | ₩64,041 | ₩62,787 | ₩63,760 | +1.23% | 49.2만 |
|---|
| 2026.01.29 | ₩63,520 | ₩63,667 | ₩62,640 | ₩63,133 | -0.61% | 42.3만 |
|---|
| 2026.01.28 | ₩63,293 | ₩63,774 | ₩62,600 | ₩63,147 | -0.23% | 62.2만 |
|---|
| 2026.01.27 | ₩63,253 | ₩63,507 | ₩62,773 | ₩63,267 | +0.02% | 36만 |
|---|
| 2026.01.26 | ₩63,507 | ₩63,867 | ₩62,613 | ₩63,427 | -0.13% | 37.1만 |
|---|
| 2026.01.23 | ₩63,654 | ₩64,054 | ₩63,120 | ₩63,480 | -0.27% | 46.7만 |
|---|
| 2026.01.22 | ₩63,881 | ₩64,521 | ₩63,587 | ₩63,881 | 0.00% | 53.5만 |
|---|
| 2026.01.21 | ₩62,613 | ₩63,894 | ₩62,613 | ₩63,414 | +1.28% | 41.1만 |
|---|
| 2026.01.20 | ₩62,346 | ₩62,533 | ₩61,839 | ₩62,053 | -0.47% | 59.2만 |
|---|
| 2026.01.16 | ₩61,666 | ₩63,013 | ₩61,212 | ₩62,960 | +2.10% | 55.7만 |
|---|
| 2026.01.15 | ₩60,452 | ₩62,026 | ₩60,265 | ₩61,532 | +1.79% | 61.9만 |
|---|
| 2026.01.14 | ₩60,051 | ₩60,665 | ₩59,611 | ₩60,465 | +0.69% | 37.8만 |
|---|
| 2026.01.13 | ₩59,878 | ₩60,465 | ₩59,558 | ₩59,865 | -0.02% | 64.5만 |
|---|
| 2026.01.12 | ₩58,704 | ₩59,998 | ₩58,517 | ₩59,825 | +1.91% | 45.4만 |
|---|
| 2026.01.09 | ₩58,477 | ₩59,291 | ₩58,224 | ₩59,211 | +1.25% | 28.4만 |
|---|
| 2026.01.08 | ₩56,916 | ₩58,637 | ₩56,916 | ₩58,237 | +2.32% | 38.4만 |
|---|
| 2026.01.07 | ₩58,064 | ₩58,357 | ₩56,823 | ₩57,303 | -1.31% | 61.4만 |
|---|
| 2026.01.06 | ₩56,529 | ₩57,903 | ₩56,316 | ₩57,837 | +2.31% | 57.3만 |
|---|
| 2026.01.05 | ₩56,476 | ₩58,037 | ₩56,142 | ₩57,023 | +0.97% | 55만 |
|---|
| 2026.01.02 | ₩55,849 | ₩56,929 | ₩55,408 | ₩56,809 | +1.72% | 55.7만 |
|---|
| 2025.12.31 | ₩56,503 | ₩56,876 | ₩56,036 | ₩56,089 | -0.73% | 36만 |
|---|
| 2025.12.30 | ₩56,903 | ₩57,170 | ₩56,449 | ₩56,623 | -0.49% | 40.6만 |
|---|
| 2025.12.29 | ₩56,636 | ₩57,023 | ₩56,076 | ₩57,023 | +0.68% | 35.1만 |
|---|
| 2025.12.26 | ₩56,436 | ₩57,076 | ₩56,129 | ₩56,476 | +0.07% | 32만 |
|---|
| 2025.12.24 | ₩56,236 | ₩56,689 | ₩56,116 | ₩56,476 | +0.43% | 17.8만 |
|---|
| 2025.12.23 | ₩56,049 | ₩56,836 | ₩56,049 | ₩56,316 | +0.48% | 75.8만 |
|---|
| 2025.12.22 | ₩56,129 | ₩57,116 | ₩55,996 | ₩56,716 | +1.05% | 83.9만 |
|---|
| 2025.12.19 | ₩57,076 | ₩57,650 | ₩55,662 | ₩56,169 | -1.59% | 237.9만 |
|---|
| 2025.12.18 | ₩57,983 | ₩58,357 | ₩57,010 | ₩57,370 | -1.06% | 163.7만 |
|---|
| 2025.12.17 | ₩54,768 | ₩56,796 | ₩54,768 | ₩56,676 | +3.48% | 103.6만 |
|---|
| 2025.12.16 | ₩55,382 | ₩55,862 | ₩54,701 | ₩54,768 | -1.11% | 117.6만 |
|---|
| 2025.12.15 | ₩55,862 | ₩56,049 | ₩55,168 | ₩55,435 | -0.76% | 147.6만 |
|---|
| 2025.12.12 | ₩56,783 | ₩56,796 | ₩55,195 | ₩55,555 | -2.16% | 85.4만 |
|---|
| 2025.12.11 | ₩57,103 | ₩59,264 | ₩55,915 | ₩56,329 | -1.36% | 153.6만 |
|---|
| 2025.12.10 | ₩53,661 | ₩57,436 | ₩53,541 | ₩56,756 | +5.77% | 126.5만 |
|---|
| 2025.12.09 | ₩54,208 | ₩55,262 | ₩53,914 | ₩54,328 | +0.22% | 523.8만 |
|---|
| 2025.12.08 | ₩54,928 | ₩55,915 | ₩54,061 | ₩54,341 | -1.07% | 141.2만 |
|---|
| 2025.12.05 | ₩54,781 | ₩55,288 | ₩54,248 | ₩54,595 | -0.34% | 55.8만 |
|---|
| 2025.12.04 | ₩55,622 | ₩55,929 | ₩54,074 | ₩54,942 | -1.22% | 72.3만 |
|---|
| 2025.12.03 | ₩56,036 | ₩56,729 | ₩55,595 | ₩55,915 | -0.21% | 58.4만 |
|---|
| 2025.12.02 | ₩56,076 | ₩56,422 | ₩55,382 | ₩55,889 | -0.33% | 60.4만 |
|---|
| 2025.12.01 | ₩54,648 | ₩56,276 | ₩54,648 | ₩55,795 | +2.10% | 85.1만 |
|---|
| 2025.11.28 | ₩54,861 | ₩55,422 | ₩54,688 | ₩55,395 | +0.97% | 20.8만 |
|---|
| 2025.11.26 | ₩54,648 | ₩55,449 | ₩54,648 | ₩54,875 | +0.42% | 50.2만 |
|---|
| 2025.11.25 | ₩53,914 | ₩55,275 | ₩53,754 | ₩55,075 | +2.15% | 55.8만 |
|---|
| 2025.11.24 | ₩54,208 | ₩54,501 | ₩53,327 | ₩53,861 | -0.64% | 73.1만 |
|---|
| 2025.11.21 | ₩52,807 | ₩54,968 | ₩52,687 | ₩54,581 | +3.36% | 114.7만 |
|---|
| 2025.11.20 | ₩52,593 | ₩53,180 | ₩51,780 | ₩52,487 | -0.20% | 48.5만 |
|---|
| 2025.11.19 | ₩52,033 | ₩52,473 | ₩51,553 | ₩52,353 | +0.62% | 51.7만 |
|---|
| 2025.11.18 | ₩51,006 | ₩52,553 | ₩51,006 | ₩52,153 | +2.25% | 68.7만 |
|---|
| 2025.11.17 | ₩51,966 | ₩52,407 | ₩50,752 | ₩51,059 | -1.75% | 49.6만 |
|---|
| 2025.11.14 | ₩52,086 | ₩52,407 | ₩51,286 | ₩52,300 | +0.41% | 52.2만 |
|---|
| 2025.11.13 | ₩52,447 | ₩53,074 | ₩51,886 | ₩52,086 | -0.69% | 81.3만 |
|---|
| 2025.11.12 | ₩52,673 | ₩53,314 | ₩52,527 | ₩52,900 | +0.43% | 59.3만 |
|---|
| 2025.11.11 | ₩52,807 | ₩53,007 | ₩52,220 | ₩52,700 | -0.20% | 58.5만 |
|---|
| 2025.11.10 | ₩52,727 | ₩53,300 | ₩52,273 | ₩52,580 | -0.28% | 67.3만 |
|---|
| 2025.11.07 | ₩52,940 | ₩53,621 | ₩52,020 | ₩52,647 | -0.55% | 59만 |
|---|
| 2025.11.06 | ₩53,674 | ₩54,088 | ₩52,487 | ₩53,074 | -1.12% | 49.5만 |
|---|
| 2025.11.05 | ₩53,647 | ₩54,034 | ₩52,353 | ₩53,607 | -0.07% | 50.9만 |
|---|
| 2025.11.04 | ₩53,647 | ₩54,114 | ₩52,994 | ₩53,661 | +0.02% | 59.5만 |
|---|
| 2025.11.03 | ₩54,128 | ₩54,568 | ₩52,914 | ₩53,661 | -0.86% | 112.9만 |
|---|
| 2025.10.31 | ₩54,982 | ₩54,982 | ₩54,114 | ₩54,595 | -0.70% | 64만 |
|---|
| 2025.10.30 | ₩55,035 | ₩55,822 | ₩54,541 | ₩55,222 | +0.34% | 83.2만 |
|---|
| 2025.10.29 | ₩59,024 | ₩59,344 | ₩54,661 | ₩55,235 | -6.42% | 79.9만 |
|---|
| 2025.10.28 | ₩61,986 | ₩61,986 | ₩58,410 | ₩59,638 | -3.79% | 86만 |
|---|
| 2025.10.27 | ₩60,492 | ₩60,905 | ₩59,851 | ₩59,971 | -0.86% | 87.9만 |
|---|
| 2025.10.24 | ₩60,265 | ₩60,518 | ₩59,905 | ₩60,372 | +0.18% | 39.8만 |
|---|
| 2025.10.23 | ₩59,384 | ₩59,998 | ₩59,037 | ₩59,758 | +0.63% | 48.8만 |
|---|
| 2025.10.22 | ₩59,291 | ₩60,038 | ₩59,011 | ₩59,131 | -0.27% | 44.1만 |
|---|
| 2025.10.21 | ₩59,371 | ₩60,198 | ₩59,198 | ₩59,224 | -0.25% | 30.2만 |
|---|
| 2025.10.20 | ₩58,997 | ₩59,838 | ₩58,931 | ₩59,531 | +0.90% | 48.7만 |
|---|
| 2025.10.17 | ₩58,611 | ₩59,358 | ₩58,330 | ₩58,757 | +0.25% | 27.3만 |
|---|
| 2025.10.16 | ₩58,864 | ₩59,211 | ₩58,224 | ₩58,811 | -0.09% | 48만 |
|---|
| 2025.10.15 | ₩59,491 | ₩60,372 | ₩58,797 | ₩58,971 | -0.87% | 43.7만 |
|---|
| 2025.10.14 | ₩58,037 | ₩60,158 | ₩58,010 | ₩59,384 | +2.32% | 56.2만 |
|---|
| 2025.10.13 | ₩57,570 | ₩58,424 | ₩57,316 | ₩58,330 | +1.32% | 35.1만 |
|---|
| 2025.10.10 | ₩59,424 | ₩59,424 | ₩57,370 | ₩57,503 | -3.23% | 33.9만 |
|---|