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 | ₩62,496 | ₩62,856 | ₩61,761 | ₩62,576 | +0.13% | 42.1만 |
| 2026.10.08 | ₩61,054 | ₩63,524 | ₩61,054 | ₩62,643 | +2.60% | 44.5만 |
| 2026.10.07 | ₩61,988 | ₩62,149 | ₩60,907 | ₩62,068 | +0.13% | 34.4만 |
| 2026.10.06 | ₩63,137 | ₩64,098 | ₩61,882 | ₩62,416 | -1.14% | 41.5만 |
| 2026.10.05 | ₩62,202 | ₩63,698 | ₩61,441 | ₩62,870 | +1.07% | 65.2만 |
| 2026.10.02 | ₩63,871 | ₩64,539 | ₩62,149 | ₩62,522 | -2.11% | 51.7만 |
| 2026.10.01 | ₩60,466 | ₩62,950 | ₩59,825 | ₩62,402 | +3.20% | 53.2만 |
| 2026.09.30 | ₩62,362 | ₩62,509 | ₩60,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,519 |
| -2.96% |
| 63.9만 |
| 2026.09.29 | ₩62,656 | ₩63,030 | ₩61,801 | ₩62,295 | -0.58% | 40.8만 |
|---|
| 2026.09.28 | ₩62,509 | ₩63,404 | ₩62,269 | ₩62,576 | +0.11% | 60만 |
|---|
| 2026.09.25 | ₩62,255 | ₩63,631 | ₩61,574 | ₩63,043 | +1.27% | 52.3만 |
|---|
| 2026.09.24 | ₩62,790 | ₩63,097 | ₩61,347 | ₩62,336 | -0.72% | 51.5만 |
|---|
| 2026.09.23 | ₩63,297 | ₩64,072 | ₩61,882 | ₩62,977 | -0.51% | 59.8만 |
|---|
| 2026.09.22 | ₩62,936 | ₩64,566 | ₩62,696 | ₩63,818 | +1.40% | 69.1만 |
|---|
| 2026.09.21 | ₩62,229 | ₩62,229 | ₩60,199 | ₩61,708 | -0.84% | 56.3만 |
|---|
| 2026.09.18 | ₩61,855 | ₩62,389 | ₩61,107 | ₩61,574 | -0.45% | 104.9만 |
|---|
| 2026.09.17 | ₩62,843 | ₩63,030 | ₩61,695 | ₩61,895 | -1.51% | 55.8만 |
|---|
| 2026.09.16 | ₩61,414 | ₩62,255 | ₩61,054 | ₩61,708 | +0.48% | 56.9만 |
|---|
| 2026.09.15 | ₩62,723 | ₩62,790 | ₩61,281 | ₩61,334 | -2.21% | 69.1만 |
|---|
| 2026.09.14 | ₩62,376 | ₩63,030 | ₩62,109 | ₩62,362 | -0.02% | 49.5만 |
|---|
| 2026.09.11 | ₩62,843 | ₩63,431 | ₩62,295 | ₩62,589 | -0.40% | 47.7만 |
|---|
| 2026.09.10 | ₩62,349 | ₩62,763 | ₩61,521 | ₩61,828 | -0.84% | 78.4만 |
|---|
| 2026.09.09 | ₩64,098 | ₩64,392 | ₩62,936 | ₩63,150 | -1.48% | 49.3만 |
|---|
| 2026.09.08 | ₩65,687 | ₩65,687 | ₩64,085 | ₩64,405 | -1.95% | 44.5만 |
|---|
| 2026.09.04 | ₩64,098 | ₩66,422 | ₩64,072 | ₩66,315 | +3.46% | 37만 |
|---|
| 2026.09.03 | ₩65,540 | ₩65,727 | ₩64,165 | ₩64,405 | -1.73% | 59.3만 |
|---|
| 2026.09.02 | ₩63,738 | ₩65,701 | ₩63,431 | ₩64,566 | +1.30% | 50.3만 |
|---|
| 2026.09.01 | ₩63,778 | ₩64,619 | ₩63,003 | ₩63,377 | -0.63% | 39.1만 |
|---|
| 2026.08.31 | ₩65,380 | ₩65,380 | ₩63,644 | ₩64,672 | -1.08% | 127.8만 |
|---|
| 2026.08.28 | ₩66,168 | ₩66,782 | ₩65,407 | ₩65,607 | -0.85% | 34.6만 |
|---|
| 2026.08.27 | ₩65,794 | ₩67,130 | ₩65,794 | ₩66,716 | +1.40% | 44만 |
|---|
| 2026.08.26 | ₩66,769 | ₩67,223 | ₩65,714 | ₩66,662 | -0.16% | 54.7만 |
|---|
| 2026.08.25 | ₩66,302 | ₩66,742 | ₩65,033 | ₩66,689 | +0.58% | 34.8만 |
|---|
| 2026.08.24 | ₩65,808 | ₩66,782 | ₩65,367 | ₩65,460 | -0.53% | 38.4만 |
|---|
| 2026.08.21 | ₩64,779 | ₩65,914 | ₩64,112 | ₩65,741 | +1.48% | 102.6만 |
|---|
| 2026.08.20 | ₩63,204 | ₩64,005 | ₩60,613 | ₩63,831 | +0.99% | 31.9만 |
|---|
| 2026.08.19 | ₩64,379 | ₩65,500 | ₩64,018 | ₩64,619 | +0.37% | 33.8만 |
|---|
| 2026.08.18 | ₩64,125 | ₩64,966 | ₩63,404 | ₩63,457 | -1.04% | 36만 |
|---|
| 2026.08.17 | ₩64,619 | ₩64,833 | ₩63,911 | ₩64,526 | -0.14% | 29만 |
|---|
| 2026.08.14 | ₩65,487 | ₩66,021 | ₩64,806 | ₩65,247 | -0.37% | 23.3만 |
|---|
| 2026.08.13 | ₩66,542 | ₩66,983 | ₩65,514 | ₩65,914 | -0.94% | 43.1만 |
|---|
| 2026.08.12 | ₩65,968 | ₩66,422 | ₩64,312 | ₩65,754 | -0.32% | 39.1만 |
|---|
| 2026.08.11 | ₩65,474 | ₩67,317 | ₩65,474 | ₩66,128 | +1.00% | 38.2만 |
|---|
| 2026.08.10 | ₩66,769 | ₩67,063 | ₩63,404 | ₩65,420 | -2.02% | 39.5만 |
|---|
| 2026.08.07 | ₩65,434 | ₩67,250 | ₩64,793 | ₩66,368 | +1.43% | 62.9만 |
|---|
| 2026.08.06 | ₩65,006 | ₩65,380 | ₩64,138 | ₩65,287 | +0.43% | 41.5만 |
|---|
| 2026.08.05 | ₩64,365 | ₩65,380 | ₩63,911 | ₩64,899 | +0.83% | 57.9만 |
|---|
| 2026.08.04 | ₩62,963 | ₩65,046 | ₩62,896 | ₩64,686 | +2.74% | 98.1만 |
|---|
| 2026.08.03 | ₩61,307 | ₩64,245 | ₩61,307 | ₩63,631 | +3.79% | 85.1만 |
|---|
| 2026.07.31 | ₩57,421 | ₩60,306 | ₩56,273 | ₩60,105 | +4.67% | 122.7만 |
|---|
| 2026.07.30 | ₩59,037 | ₩61,855 | ₩58,076 | ₩58,196 | -1.43% | 98.3만 |
|---|
| 2026.07.29 | ₩58,289 | ₩58,556 | ₩56,700 | ₩57,128 | -1.99% | 62.9만 |
|---|
| 2026.07.28 | ₩58,209 | ₩59,464 | ₩58,183 | ₩58,890 | +1.17% | 53.9만 |
|---|
| 2026.07.27 | ₩56,513 | ₩58,196 | ₩56,113 | ₩57,355 | +1.49% | 64.8만 |
|---|
| 2026.07.24 | ₩54,417 | ₩56,326 | ₩54,377 | ₩55,579 | +2.13% | 64.5만 |
|---|
| 2026.07.23 | ₩54,283 | ₩54,964 | ₩53,656 | ₩54,176 | -0.20% | 79만 |
|---|
| 2026.07.22 | ₩55,258 | ₩55,765 | ₩54,737 | ₩55,044 | -0.39% | 49.1만 |
|---|
| 2026.07.21 | ₩54,964 | ₩55,392 | ₩54,230 | ₩54,604 | -0.66% | 51.1만 |
|---|
| 2026.07.20 | ₩55,725 | ₩56,607 | ₩54,884 | ₩55,138 | -1.05% | 66.5만 |
|---|
| 2026.07.17 | ₩55,939 | ₩57,488 | ₩54,083 | ₩55,725 | -0.38% | 49.8만 |
|---|
| 2026.07.16 | ₩54,524 | ₩57,274 | ₩54,243 | ₩56,326 | +3.31% | 62.9만 |
|---|
| 2026.07.15 | ₩52,948 | ₩55,405 | ₩52,908 | ₩54,016 | +2.02% | 43.2만 |
|---|
| 2026.07.14 | ₩53,242 | ₩53,976 | ₩52,227 | ₩53,001 | -0.45% | 34.3만 |
|---|
| 2026.07.13 | ₩53,616 | ₩54,083 | ₩52,561 | ₩53,028 | -1.10% | 43.9만 |
|---|
| 2026.07.10 | ₩52,494 | ₩53,923 | ₩52,494 | ₩53,348 | +1.63% | 31.3만 |
|---|
| 2026.07.09 | ₩51,679 | ₩53,161 | ₩51,172 | ₩52,107 | +0.83% | 47.3만 |
|---|
| 2026.07.08 | ₩53,068 | ₩53,242 | ₩50,651 | ₩51,599 | -2.77% | 76.2만 |
|---|
| 2026.07.07 | ₩55,832 | ₩56,406 | ₩53,469 | ₩53,789 | -3.66% | 63.1만 |
|---|
| 2026.07.06 | ₩55,124 | ₩55,952 | ₩53,923 | ₩55,231 | +0.19% | 41.4만 |
|---|
| 2026.07.02 | ₩54,751 | ₩55,365 | ₩53,789 | ₩55,325 | +1.05% | 55.9만 |
|---|
| 2026.07.01 | ₩54,083 | ₩54,644 | ₩53,789 | ₩54,270 | +0.35% | 83.7만 |
|---|
| 2026.06.30 | ₩52,934 | ₩54,377 | ₩52,347 | ₩53,963 | +1.94% | 79.7만 |
|---|
| 2026.06.29 | ₩52,133 | ₩53,642 | ₩51,158 | ₩53,282 | +2.20% | 101.6만 |
|---|
| 2026.06.26 | ₩51,826 | ₩53,362 | ₩51,466 | ₩52,894 | +2.06% | 268.4만 |
|---|
| 2026.06.25 | ₩50,237 | ₩54,243 | ₩50,237 | ₩52,213 | +3.93% | 107.1만 |
|---|
| 2026.06.24 | ₩46,218 | ₩49,890 | ₩45,790 | ₩49,850 | +7.86% | 86만 |
|---|
| 2026.06.23 | ₩45,496 | ₩46,658 | ₩45,323 | ₩45,737 | +0.53% | 65.8만 |
|---|
| 2026.06.22 | ₩46,097 | ₩46,618 | ₩45,243 | ₩45,617 | -1.04% | 92.9만 |
|---|
| 2026.06.18 | ₩43,587 | ₩47,072 | ₩43,587 | ₩46,551 | +6.80% | 138.3만 |
|---|
| 2026.06.17 | ₩43,627 | ₩45,804 | ₩42,759 | ₩43,280 | -0.80% | 113만 |
|---|
| 2026.06.16 | ₩43,987 | ₩44,642 | ₩43,266 | ₩43,787 | -0.46% | 61.1만 |
|---|
| 2026.06.15 | ₩44,842 | ₩45,990 | ₩43,480 | ₩43,587 | -2.80% | 64.8만 |
|---|
| 2026.06.12 | ₩44,548 | ₩45,670 | ₩44,081 | ₩44,201 | -0.78% | 58.1만 |
|---|
| 2026.06.11 | ₩42,465 | ₩44,522 | ₩42,185 | ₩44,228 | +4.15% | 62.1만 |
|---|
| 2026.06.10 | ₩43,867 | ₩44,655 | ₩42,452 | ₩42,505 | -3.11% | 70.2만 |
|---|
| 2026.06.09 | ₩42,412 | ₩43,774 | ₩42,198 | ₩43,640 | +2.90% | 73.7만 |
|---|
| 2026.06.08 | ₩41,477 | ₩42,906 | ₩41,477 | ₩41,891 | +1.00% | 59.9만 |
|---|
| 2026.06.05 | ₩40,155 | ₩41,744 | ₩40,155 | ₩41,584 | +3.56% | 63만 |
|---|
| 2026.06.04 | ₩40,983 | ₩41,450 | ₩39,888 | ₩40,195 | -1.92% | 55.9만 |
|---|
| 2026.06.03 | ₩40,609 | ₩40,889 | ₩39,621 | ₩40,288 | -0.79% | 70.1만 |
|---|
| 2026.06.02 | ₩40,889 | ₩41,944 | ₩40,863 | ₩41,063 | +0.42% | 56.4만 |
|---|
| 2026.06.01 | ₩40,555 | ₩41,771 | ₩39,701 | ₩41,517 | +2.37% | 95.8만 |
|---|
| 2026.05.29 | ₩41,784 | ₩42,024 | ₩41,076 | ₩41,651 | -0.32% | 69.8만 |
|---|
| 2026.05.28 | ₩41,744 | ₩42,532 | ₩41,490 | ₩42,412 | +1.60% | 39.6만 |
|---|
| 2026.05.27 | ₩42,185 | ₩42,839 | ₩41,744 | ₩42,211 | +0.06% | 57만 |
|---|
| 2026.05.26 | ₩41,223 | ₩42,131 | ₩41,183 | ₩41,878 | +1.59% | 65.8만 |
|---|
| 2026.05.22 | ₩41,317 | ₩41,677 | ₩40,649 | ₩40,996 | -0.78% | 47만 |
|---|
| 2026.05.21 | ₩39,941 | ₩41,517 | ₩39,260 | ₩41,223 | +3.21% | 60.1만 |
|---|
| 2026.05.20 | ₩39,100 | ₩40,729 | ₩38,633 | ₩40,649 | +3.96% | 71.6만 |
|---|
| 2026.05.19 | ₩40,582 | ₩40,716 | ₩39,033 | ₩39,060 | -3.75% | 57.4만 |
|---|
| 2026.05.18 | ₩40,142 | ₩41,063 | ₩39,928 | ₩40,275 | +0.33% | 71.2만 |
|---|
| 2026.05.15 | ₩42,171 | ₩42,505 | ₩39,915 | ₩39,928 | -5.32% | 74만 |
|---|
| 2026.05.14 | ₩42,211 | ₩42,946 | ₩41,851 | ₩42,171 | -0.09% | 77.9만 |
|---|
| 2026.05.13 | ₩42,478 | ₩42,478 | ₩40,702 | ₩41,477 | -2.36% | 95.9만 |
|---|
| 2026.05.12 | ₩43,320 | ₩43,400 | ₩41,904 | ₩42,265 | -2.44% | 88.7만 |
|---|
| 2026.05.11 | ₩44,735 | ₩44,789 | ₩42,679 | ₩43,320 | -3.16% | 72.4만 |
|---|
| 2026.05.08 | ₩46,485 | ₩46,658 | ₩44,855 | ₩44,882 | -3.45% | 130.3만 |
|---|
| 2026.05.07 | ₩44,842 | ₩47,646 | ₩44,735 | ₩46,338 | +3.34% | 134.8만 |
|---|
| 2026.05.06 | ₩46,965 | ₩47,940 | ₩43,427 | ₩44,455 | -5.35% | 142.9만 |
|---|
| 2026.05.05 | ₩48,287 | ₩49,569 | ₩48,247 | ₩48,381 | +0.19% | 68.8만 |
|---|
| 2026.05.04 | ₩49,529 | ₩49,810 | ₩47,633 | ₩47,913 | -3.26% | 59.8만 |
|---|
| 2026.05.01 | ₩49,102 | ₩50,184 | ₩48,514 | ₩49,997 | +1.82% | 63만 |
|---|
| 2026.04.30 | ₩48,354 | ₩49,129 | ₩48,087 | ₩48,795 | +0.91% | 55.9만 |
|---|
| 2026.04.29 | ₩50,330 | ₩50,664 | ₩47,726 | ₩48,621 | -3.40% | 58만 |
|---|
| 2026.04.28 | ₩50,531 | ₩50,704 | ₩49,422 | ₩50,598 | +0.13% | 42.5만 |
|---|
| 2026.04.27 | ₩50,357 | ₩50,731 | ₩49,943 | ₩50,277 | -0.16% | 68.9만 |
|---|
| 2026.04.24 | ₩49,636 | ₩50,384 | ₩49,195 | ₩50,344 | +1.43% | 34.1만 |
|---|
| 2026.04.23 | ₩49,836 | ₩50,571 | ₩48,902 | ₩49,689 | -0.29% | 39.6만 |
|---|
| 2026.04.22 | ₩50,157 | ₩50,451 | ₩49,316 | ₩49,689 | -0.93% | 34.3만 |
|---|
| 2026.04.21 | ₩50,638 | ₩51,612 | ₩49,596 | ₩49,810 | -1.64% | 47만 |
|---|
| 2026.04.20 | ₩50,437 | ₩51,185 | ₩50,210 | ₩50,544 | +0.21% | 52.7만 |
|---|
| 2026.04.17 | ₩48,781 | ₩51,118 | ₩48,274 | ₩50,664 | +3.86% | 80.9만 |
|---|
| 2026.04.16 | ₩48,034 | ₩48,795 | ₩47,486 | ₩47,726 | -0.64% | 48.9만 |
|---|
| 2026.04.15 | ₩48,247 | ₩48,554 | ₩47,686 | ₩47,953 | -0.61% | 53.1만 |
|---|
| 2026.04.14 | ₩46,952 | ₩48,888 | ₩46,685 | ₩48,421 | +3.13% | 55.6만 |
|---|
| 2026.04.13 | ₩46,431 | ₩47,059 | ₩45,777 | ₩47,032 | +1.29% | 48.1만 |
|---|
| 2026.04.10 | ₩46,698 | ₩46,885 | ₩46,151 | ₩46,631 | -0.14% | 40.7만 |
|---|
| 2026.04.09 | ₩45,617 | ₩47,232 | ₩45,617 | ₩46,591 | +2.14% | 52.4만 |
|---|
| 2026.04.08 | ₩45,136 | ₩46,912 | ₩45,069 | ₩46,204 | +2.37% | 129만 |
|---|
| 2026.04.07 | ₩42,532 | ₩43,346 | ₩42,385 | ₩43,159 | +1.48% | 67.7만 |
|---|
| 2026.04.06 | ₩42,759 | ₩43,707 | ₩41,944 | ₩42,879 | +0.28% | 66.7만 |
|---|
| 2026.04.02 | ₩44,482 | ₩44,695 | ₩42,946 | ₩43,360 | -2.52% | 81.4만 |
|---|
| 2026.04.01 | ₩45,069 | ₩45,269 | ₩44,455 | ₩44,628 | -0.98% | 68.8만 |
|---|
| 2026.03.31 | ₩44,348 | ₩45,283 | ₩43,520 | ₩44,588 | +0.54% | 82.4만 |
|---|
| 2026.03.30 | ₩46,391 | ₩46,471 | ₩43,774 | ₩43,814 | -5.56% | 69만 |
|---|
| 2026.03.27 | ₩46,525 | ₩46,979 | ₩45,870 | ₩45,910 | -1.32% | 60.8만 |
|---|
| 2026.03.26 | ₩48,341 | ₩48,902 | ₩46,979 | ₩47,019 | -2.73% | 83.4만 |
|---|
| 2026.03.25 | ₩49,235 | ₩49,409 | ₩47,967 | ₩49,182 | -0.11% | 64.8만 |
|---|
| 2026.03.24 | ₩48,448 | ₩49,209 | ₩47,379 | ₩48,701 | +0.52% | 75.7만 |
|---|
| 2026.03.23 | ₩46,511 | ₩49,382 | ₩46,391 | ₩48,942 | +5.23% | 110.7만 |
|---|
| 2026.03.20 | ₩46,191 | ₩46,284 | ₩45,029 | ₩45,390 | -1.73% | 199.6만 |
|---|
| 2026.03.19 | ₩46,738 | ₩46,979 | ₩45,697 | ₩46,084 | -1.40% | 94.3만 |
|---|
| 2026.03.18 | ₩49,195 | ₩49,476 | ₩47,112 | ₩47,166 | -4.13% | 102.4만 |
|---|
| 2026.03.17 | ₩53,148 | ₩53,335 | ₩49,543 | ₩49,609 | -6.66% | 118.3만 |
|---|
| 2026.03.16 | ₩54,577 | ₩54,657 | ₩52,721 | ₩52,761 | -3.33% | 93.1만 |
|---|
| 2026.03.13 | ₩54,590 | ₩55,231 | ₩52,841 | ₩54,083 | -0.93% | 148.2만 |
|---|
| 2026.03.12 | ₩53,669 | ₩54,550 | ₩53,429 | ₩54,029 | +0.67% | 100.4만 |
|---|
| 2026.03.11 | ₩53,575 | ₩54,630 | ₩53,215 | ₩54,524 | +1.77% | 63만 |
|---|
| 2026.03.10 | ₩54,978 | ₩55,458 | ₩53,909 | ₩53,989 | -1.80% | 83만 |
|---|
| 2026.03.09 | ₩54,484 | ₩55,565 | ₩53,148 | ₩55,245 | +1.40% | 136.9만 |
|---|
| 2026.03.06 | ₩55,779 | ₩56,246 | ₩54,256 | ₩55,338 | -0.79% | 125만 |
|---|
| 2026.03.05 | ₩57,221 | ₩57,875 | ₩56,153 | ₩56,820 | -0.70% | 63만 |
|---|
| 2026.03.04 | ₩58,463 | ₩58,463 | ₩57,355 | ₩57,822 | -1.10% | 90.8만 |
|---|
| 2026.03.03 | ₩58,316 | ₩58,864 | ₩57,782 | ₩58,316 | 0.00% | 86만 |
|---|
| 2026.03.02 | ₩58,730 | ₩59,852 | ₩58,303 | ₩59,732 | +1.71% | 107.5만 |
|---|
| 2026.02.27 | ₩60,600 | ₩61,454 | ₩58,623 | ₩60,039 | -0.93% | 92.2만 |
|---|
| 2026.02.26 | ₩61,721 | ₩63,804 | ₩60,346 | ₩60,827 | -1.45% | 117.1만 |
|---|
| 2026.02.25 | ₩62,416 | ₩63,217 | ₩58,623 | ₩61,548 | -1.39% | 152.1만 |
|---|
| 2026.02.24 | ₩65,701 | ₩66,368 | ₩64,379 | ₩64,859 | -1.28% | 79.2만 |
|---|
| 2026.02.23 | ₩66,328 | ₩66,328 | ₩64,619 | ₩65,487 | -1.27% | 46.3만 |
|---|
| 2026.02.20 | ₩67,089 | ₩67,931 | ₩66,342 | ₩66,635 | -0.68% | 57.1만 |
|---|
| 2026.02.19 | ₩66,662 | ₩67,250 | ₩66,021 | ₩66,956 | +0.44% | 52.4만 |
|---|
| 2026.02.18 | ₩66,929 | ₩67,704 | ₩66,462 | ₩66,956 | +0.04% | 42.8만 |
|---|
| 2026.02.17 | ₩67,183 | ₩67,744 | ₩66,555 | ₩66,796 | -0.58% | 61.4만 |
|---|
| 2026.02.13 | ₩66,248 | ₩67,664 | ₩66,048 | ₩66,809 | +0.85% | 71.3만 |
|---|
| 2026.02.12 | ₩69,239 | ₩69,760 | ₩66,275 | ₩66,355 | -4.17% | 85.5만 |
|---|
| 2026.02.11 | ₩69,266 | ₩69,907 | ₩68,959 | ₩69,066 | -0.29% | 45.9만 |
|---|
| 2026.02.10 | ₩69,734 | ₩70,228 | ₩68,932 | ₩69,253 | -0.69% | 42.6만 |
|---|
| 2026.02.09 | ₩69,707 | ₩70,268 | ₩68,785 | ₩69,159 | -0.79% | 46.1만 |
|---|
| 2026.02.06 | ₩68,825 | ₩70,495 | ₩68,825 | ₩70,174 | +1.96% | 48.3만 |
|---|
| 2026.02.05 | ₩67,490 | ₩69,213 | ₩67,103 | ₩68,612 | +1.66% | 59.2만 |
|---|
| 2026.02.04 | ₩65,928 | ₩67,450 | ₩65,928 | ₩67,170 | +1.88% | 45.3만 |
|---|
| 2026.02.03 | ₩64,526 | ₩66,315 | ₩64,445 | ₩65,260 | +1.14% | 38.7만 |
|---|
| 2026.02.02 | ₩63,885 | ₩65,126 | ₩63,537 | ₩65,033 | +1.80% | 57만 |
|---|
| 2026.01.30 | ₩63,043 | ₩64,098 | ₩62,843 | ₩63,818 | +1.23% | 49.2만 |
|---|
| 2026.01.29 | ₩63,577 | ₩63,724 | ₩62,696 | ₩63,190 | -0.61% | 42.3만 |
|---|
| 2026.01.28 | ₩63,350 | ₩63,831 | ₩62,656 | ₩63,204 | -0.23% | 62.2만 |
|---|
| 2026.01.27 | ₩63,310 | ₩63,564 | ₩62,830 | ₩63,324 | +0.02% | 36만 |
|---|
| 2026.01.26 | ₩63,564 | ₩63,925 | ₩62,669 | ₩63,484 | -0.13% | 37.1만 |
|---|
| 2026.01.23 | ₩63,711 | ₩64,112 | ₩63,177 | ₩63,537 | -0.27% | 46.7만 |
|---|
| 2026.01.22 | ₩63,938 | ₩64,579 | ₩63,644 | ₩63,938 | 0.00% | 53.5만 |
|---|
| 2026.01.21 | ₩62,669 | ₩63,951 | ₩62,669 | ₩63,471 | +1.28% | 41.1만 |
|---|
| 2026.01.20 | ₩62,402 | ₩62,589 | ₩61,895 | ₩62,109 | -0.47% | 59.2만 |
|---|
| 2026.01.16 | ₩61,721 | ₩63,070 | ₩61,267 | ₩63,017 | +2.10% | 55.7만 |
|---|
| 2026.01.15 | ₩60,506 | ₩62,082 | ₩60,319 | ₩61,588 | +1.79% | 61.9만 |
|---|
| 2026.01.14 | ₩60,105 | ₩60,720 | ₩59,665 | ₩60,519 | +0.69% | 37.8만 |
|---|
| 2026.01.13 | ₩59,932 | ₩60,519 | ₩59,611 | ₩59,918 | -0.02% | 64.5만 |
|---|
| 2026.01.12 | ₩58,757 | ₩60,052 | ₩58,570 | ₩59,878 | +1.91% | 45.4만 |
|---|
| 2026.01.09 | ₩58,530 | ₩59,344 | ₩58,276 | ₩59,264 | +1.25% | 28.4만 |
|---|
| 2026.01.08 | ₩56,967 | ₩58,690 | ₩56,967 | ₩58,289 | +2.32% | 38.4만 |
|---|
| 2026.01.07 | ₩58,116 | ₩58,410 | ₩56,874 | ₩57,355 | -1.31% | 61.4만 |
|---|
| 2026.01.06 | ₩56,580 | ₩57,955 | ₩56,366 | ₩57,889 | +2.31% | 57.3만 |
|---|
| 2026.01.05 | ₩56,527 | ₩58,089 | ₩56,193 | ₩57,074 | +0.97% | 55만 |
|---|
| 2026.01.02 | ₩55,899 | ₩56,981 | ₩55,458 | ₩56,860 | +1.72% | 55.7만 |
|---|
| 2025.12.31 | ₩56,553 | ₩56,927 | ₩56,086 | ₩56,139 | -0.73% | 36만 |
|---|
| 2025.12.30 | ₩56,954 | ₩57,221 | ₩56,500 | ₩56,674 | -0.49% | 40.6만 |
|---|
| 2025.12.29 | ₩56,687 | ₩57,074 | ₩56,126 | ₩57,074 | +0.68% | 35.1만 |
|---|
| 2025.12.26 | ₩56,487 | ₩57,128 | ₩56,179 | ₩56,527 | +0.07% | 32만 |
|---|
| 2025.12.24 | ₩56,286 | ₩56,740 | ₩56,166 | ₩56,527 | +0.43% | 17.8만 |
|---|
| 2025.12.23 | ₩56,099 | ₩56,887 | ₩56,099 | ₩56,366 | +0.48% | 75.8만 |
|---|
| 2025.12.22 | ₩56,179 | ₩57,168 | ₩56,046 | ₩56,767 | +1.05% | 83.9만 |
|---|
| 2025.12.19 | ₩57,128 | ₩57,702 | ₩55,712 | ₩56,219 | -1.59% | 237.9만 |
|---|
| 2025.12.18 | ₩58,036 | ₩58,410 | ₩57,061 | ₩57,421 | -1.06% | 163.7만 |
|---|
| 2025.12.17 | ₩54,817 | ₩56,847 | ₩54,817 | ₩56,727 | +3.48% | 103.6만 |
|---|
| 2025.12.16 | ₩55,432 | ₩55,912 | ₩54,751 | ₩54,817 | -1.11% | 117.6만 |
|---|
| 2025.12.15 | ₩55,912 | ₩56,099 | ₩55,218 | ₩55,485 | -0.76% | 147.6만 |
|---|
| 2025.12.12 | ₩56,834 | ₩56,847 | ₩55,245 | ₩55,605 | -2.16% | 85.4만 |
|---|
| 2025.12.11 | ₩57,154 | ₩59,318 | ₩55,966 | ₩56,380 | -1.36% | 153.6만 |
|---|
| 2025.12.10 | ₩53,709 | ₩57,488 | ₩53,589 | ₩56,807 | +5.77% | 126.5만 |
|---|
| 2025.12.09 | ₩54,256 | ₩55,311 | ₩53,963 | ₩54,377 | +0.22% | 523.8만 |
|---|
| 2025.12.08 | ₩54,978 | ₩55,966 | ₩54,110 | ₩54,390 | -1.07% | 141.2만 |
|---|
| 2025.12.05 | ₩54,831 | ₩55,338 | ₩54,297 | ₩54,644 | -0.34% | 55.8만 |
|---|
| 2025.12.04 | ₩55,672 | ₩55,979 | ₩54,123 | ₩54,991 | -1.22% | 72.3만 |
|---|
| 2025.12.03 | ₩56,086 | ₩56,780 | ₩55,645 | ₩55,966 | -0.21% | 58.4만 |
|---|
| 2025.12.02 | ₩56,126 | ₩56,473 | ₩55,432 | ₩55,939 | -0.33% | 60.4만 |
|---|
| 2025.12.01 | ₩54,697 | ₩56,326 | ₩54,697 | ₩55,846 | +2.10% | 85.1만 |
|---|
| 2025.11.28 | ₩54,911 | ₩55,472 | ₩54,737 | ₩55,445 | +0.97% | 20.8만 |
|---|
| 2025.11.26 | ₩54,697 | ₩55,498 | ₩54,697 | ₩54,924 | +0.42% | 50.2만 |
|---|
| 2025.11.25 | ₩53,963 | ₩55,325 | ₩53,802 | ₩55,124 | +2.15% | 55.8만 |
|---|
| 2025.11.24 | ₩54,256 | ₩54,550 | ₩53,375 | ₩53,909 | -0.64% | 73.1만 |
|---|
| 2025.11.21 | ₩52,854 | ₩55,018 | ₩52,734 | ₩54,630 | +3.36% | 114.7만 |
|---|
| 2025.11.20 | ₩52,641 | ₩53,228 | ₩51,826 | ₩52,534 | -0.20% | 48.5만 |
|---|
| 2025.11.19 | ₩52,080 | ₩52,520 | ₩51,599 | ₩52,400 | +0.62% | 51.7만 |
|---|
| 2025.11.18 | ₩51,052 | ₩52,601 | ₩51,052 | ₩52,200 | +2.25% | 68.7만 |
|---|
| 2025.11.17 | ₩52,013 | ₩52,454 | ₩50,798 | ₩51,105 | -1.75% | 49.6만 |
|---|
| 2025.11.14 | ₩52,133 | ₩52,454 | ₩51,332 | ₩52,347 | +0.41% | 52.2만 |
|---|
| 2025.11.13 | ₩52,494 | ₩53,121 | ₩51,933 | ₩52,133 | -0.69% | 81.3만 |
|---|
| 2025.11.12 | ₩52,721 | ₩53,362 | ₩52,574 | ₩52,948 | +0.43% | 59.3만 |
|---|
| 2025.11.11 | ₩52,854 | ₩53,055 | ₩52,267 | ₩52,748 | -0.20% | 58.5만 |
|---|
| 2025.11.10 | ₩52,774 | ₩53,348 | ₩52,320 | ₩52,627 | -0.28% | 67.3만 |
|---|
| 2025.11.07 | ₩52,988 | ₩53,669 | ₩52,066 | ₩52,694 | -0.55% | 59만 |
|---|
| 2025.11.06 | ₩53,722 | ₩54,136 | ₩52,534 | ₩53,121 | -1.12% | 49.5만 |
|---|
| 2025.11.05 | ₩53,696 | ₩54,083 | ₩52,400 | ₩53,656 | -0.07% | 50.9만 |
|---|
| 2025.11.04 | ₩53,696 | ₩54,163 | ₩53,041 | ₩53,709 | +0.02% | 59.5만 |
|---|
| 2025.11.03 | ₩54,176 | ₩54,617 | ₩52,961 | ₩53,709 | -0.86% | 112.9만 |
|---|
| 2025.10.31 | ₩55,031 | ₩55,031 | ₩54,163 | ₩54,644 | -0.70% | 64만 |
|---|
| 2025.10.30 | ₩55,084 | ₩55,872 | ₩54,590 | ₩55,271 | +0.34% | 83.2만 |
|---|
| 2025.10.29 | ₩59,077 | ₩59,398 | ₩54,711 | ₩55,285 | -6.42% | 79.9만 |
|---|
| 2025.10.28 | ₩62,042 | ₩62,042 | ₩58,463 | ₩59,691 | -3.79% | 86만 |
|---|
| 2025.10.27 | ₩60,546 | ₩60,960 | ₩59,905 | ₩60,025 | -0.86% | 87.9만 |
|---|
| 2025.10.24 | ₩60,319 | ₩60,573 | ₩59,959 | ₩60,426 | +0.18% | 39.8만 |
|---|
| 2025.10.23 | ₩59,438 | ₩60,052 | ₩59,091 | ₩59,812 | +0.63% | 48.8만 |
|---|
| 2025.10.22 | ₩59,344 | ₩60,092 | ₩59,064 | ₩59,184 | -0.27% | 44.1만 |
|---|
| 2025.10.21 | ₩59,424 | ₩60,252 | ₩59,251 | ₩59,278 | -0.25% | 30.2만 |
|---|
| 2025.10.20 | ₩59,051 | ₩59,892 | ₩58,984 | ₩59,585 | +0.90% | 48.7만 |
|---|
| 2025.10.17 | ₩58,663 | ₩59,411 | ₩58,383 | ₩58,810 | +0.25% | 27.3만 |
|---|
| 2025.10.16 | ₩58,917 | ₩59,264 | ₩58,276 | ₩58,864 | -0.09% | 48만 |
|---|
| 2025.10.15 | ₩59,545 | ₩60,426 | ₩58,850 | ₩59,024 | -0.87% | 43.7만 |
|---|
| 2025.10.14 | ₩58,089 | ₩60,212 | ₩58,062 | ₩59,438 | +2.32% | 56.2만 |
|---|
| 2025.10.13 | ₩57,622 | ₩58,476 | ₩57,368 | ₩58,383 | +1.32% | 35.1만 |
|---|
| 2025.10.10 | ₩59,478 | ₩59,478 | ₩57,421 | ₩57,555 | -3.23% | 33.9만 |
|---|