시장 데이터를 불러오는 중
전체 종목
허벨 과거 주가
Hubbell Inc Common Stock · HUBB · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hubbell Inc Common Stock · HUBB · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩638,908 | ₩642,245 | ₩631,056 | ₩635,317 | -0.56% | 30.4만 |
| 2026.10.08 | ₩631,190 | ₩648,375 | ₩629,726 | ₩637,045 | +0.93% | 78.5만 |
| 2026.10.07 | ₩641,092 | ₩642,975 | ₩628,220 | ₩637,059 | -0.63% | 50.4만 |
| 2026.10.06 | ₩647,913 | ₩660,134 | ₩645,890 | ₩650,459 | +0.39% | 50.4만 |
| 2026.10.05 | ₩635,317 | ₩649,324 | ₩630,319 | ₩644,081 | +1.38% | 40만 |
| 2026.10.02 | ₩635,143 | ₩640,489 | ₩625,763 | ₩637,206 | +0.32% | 46.1만 |
| 2026.10.01 | ₩609,655 | ₩629,649 | ₩601,816 | ₩625,763 | +2.64% | 53.7만 |
| 2026.09.30 | ₩618,727 | ₩622,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩607,833 |
| -1.76% |
| 48.1만 |
| 2026.09.29 | ₩628,952 | ₩632,918 | ₩612,362 | ₩615,190 | -2.19% | 49.8만 |
|---|
| 2026.09.28 | ₩619,116 | ₩632,952 | ₩616,825 | ₩624,074 | +0.80% | 43만 |
|---|
| 2026.09.25 | ₩625,253 | ₩631,525 | ₩618,312 | ₩625,280 | +0.00% | 35.1만 |
|---|
| 2026.09.24 | ₩613,207 | ₩626,312 | ₩610,446 | ₩624,289 | +1.81% | 37.8만 |
|---|
| 2026.09.23 | ₩609,495 | ₩630,292 | ₩606,533 | ₩621,367 | +1.95% | 60.4만 |
|---|
| 2026.09.22 | ₩614,198 | ₩615,511 | ₩608,972 | ₩614,841 | +0.10% | 37.6만 |
|---|
| 2026.09.21 | ₩604,831 | ₩614,091 | ₩597,971 | ₩613,046 | +1.36% | 42.3만 |
|---|
| 2026.09.18 | ₩594,848 | ₩602,058 | ₩594,326 | ₩598,882 | +0.68% | 88.4만 |
|---|
| 2026.09.17 | ₩599,739 | ₩603,183 | ₩584,128 | ₩593,937 | -0.97% | 65.5만 |
|---|
| 2026.09.16 | ₩594,674 | ₩596,604 | ₩584,212 | ₩588,363 | -1.06% | 29.7만 |
|---|
| 2026.09.15 | ₩599,016 | ₩600,580 | ₩585,307 | ₩587,639 | -1.90% | 50.8만 |
|---|
| 2026.09.14 | ₩592,677 | ₩598,592 | ₩583,867 | ₩592,798 | +0.02% | 46만 |
|---|
| 2026.09.11 | ₩615,083 | ₩625,897 | ₩613,032 | ₩616,945 | +0.30% | 41.8만 |
|---|
| 2026.09.10 | ₩603,934 | ₩611,880 | ₩598,976 | ₩606,238 | +0.38% | 57만 |
|---|
| 2026.09.09 | ₩619,853 | ₩626,138 | ₩608,047 | ₩609,669 | -1.64% | 44.7만 |
|---|
| 2026.09.08 | ₩618,701 | ₩628,952 | ₩616,781 | ₩622,774 | +0.66% | 41.4만 |
|---|
| 2026.09.04 | ₩616,141 | ₩627,920 | ₩614,346 | ₩617,374 | +0.20% | 53.3만 |
|---|
| 2026.09.03 | ₩606,171 | ₩618,754 | ₩601,669 | ₩616,610 | +1.72% | 59.9만 |
|---|
| 2026.09.02 | ₩595,532 | ₩606,185 | ₩589,461 | ₩603,116 | +1.27% | 45.8만 |
|---|
| 2026.09.01 | ₩601,026 | ₩605,555 | ₩591,806 | ₩594,044 | -1.16% | 42.9만 |
|---|
| 2026.08.31 | ₩611,773 | ₩613,367 | ₩605,957 | ₩607,029 | -0.78% | 50.7만 |
|---|
| 2026.08.28 | ₩630,935 | ₩635,377 | ₩614,565 | ₩615,954 | -2.37% | 26.8만 |
|---|
| 2026.08.27 | ₩639,230 | ₩641,803 | ₩625,856 | ₩630,185 | -1.42% | 44.8만 |
|---|
| 2026.08.26 | ₩624,677 | ₩638,195 | ₩622,654 | ₩633,106 | +1.35% | 38.4만 |
|---|
| 2026.08.25 | ₩636,000 | ₩637,919 | ₩620,057 | ₩622,024 | -2.20% | 34.2만 |
|---|
| 2026.08.24 | ₩629,850 | ₩634,181 | ₩623,458 | ₩625,468 | -0.70% | 60.8만 |
|---|
| 2026.08.21 | ₩640,369 | ₩643,196 | ₩627,129 | ₩629,850 | -1.64% | 41.8만 |
|---|
| 2026.08.20 | ₩631,471 | ₩638,921 | ₩627,411 | ₩629,488 | -0.31% | 33.9만 |
|---|
| 2026.08.19 | ₩646,774 | ₩650,593 | ₩631,257 | ₩637,367 | -1.45% | 67.6만 |
|---|
| 2026.08.18 | ₩662,265 | ₩662,720 | ₩647,096 | ₩648,382 | -2.10% | 65.9만 |
|---|
| 2026.08.17 | ₩685,554 | ₩687,407 | ₩675,290 | ₩675,772 | -1.43% | 47만 |
|---|
| 2026.08.14 | ₩678,010 | ₩687,484 | ₩675,678 | ₩685,273 | +1.07% | 30.9만 |
|---|
| 2026.08.13 | ₩685,983 | ₩685,983 | ₩673,105 | ₩679,524 | -0.94% | 30.3만 |
|---|
| 2026.08.12 | ₩706,392 | ₩709,393 | ₩686,613 | ₩687,296 | -2.70% | 39.6만 |
|---|
| 2026.08.11 | ₩680,663 | ₩698,016 | ₩680,663 | ₩696,301 | +2.30% | 40.9만 |
|---|
| 2026.08.10 | ₩692,549 | ₩692,549 | ₩676,362 | ₩676,576 | -2.31% | 35.5만 |
|---|
| 2026.08.07 | ₩684,469 | ₩696,402 | ₩679,973 | ₩688,757 | +0.63% | 37.4만 |
|---|
| 2026.08.06 | ₩689,748 | ₩699,142 | ₩680,141 | ₩680,368 | -1.36% | 43.4만 |
|---|
| 2026.08.05 | ₩676,000 | ₩693,038 | ₩669,782 | ₩688,207 | +1.81% | 65.6만 |
|---|
| 2026.08.04 | ₩652,871 | ₩677,333 | ₩638,995 | ₩673,012 | +3.08% | 72.4만 |
|---|
| 2026.08.03 | ₩630,359 | ₩639,846 | ₩624,516 | ₩637,903 | +1.20% | 79.1만 |
|---|
| 2026.07.31 | ₩649,360 | ₩650,493 | ₩630,747 | ₩633,226 | -2.48% | 74.3만 |
|---|
| 2026.07.30 | ₩641,789 | ₩643,183 | ₩627,334 | ₩634,754 | -1.10% | 88만 |
|---|
| 2026.07.29 | ₩641,977 | ₩643,364 | ₩609,803 | ₩617,696 | -3.78% | 88.3만 |
|---|
| 2026.07.28 | ₩635,223 | ₩667,276 | ₩618,272 | ₩648,114 | +2.03% | 161.1만 |
|---|
| 2026.07.27 | ₩652,536 | ₩669,863 | ₩641,280 | ₩667,276 | +2.26% | 104.2만 |
|---|
| 2026.07.24 | ₩652,885 | ₩661,166 | ₩645,260 | ₩651,370 | -0.23% | 47만 |
|---|
| 2026.07.23 | ₩639,297 | ₩654,720 | ₩638,935 | ₩654,439 | +2.37% | 49.7만 |
|---|
| 2026.07.22 | ₩635,009 | ₩646,305 | ₩635,009 | ₩638,975 | +0.62% | 40.9만 |
|---|
| 2026.07.21 | ₩662,774 | ₩667,246 | ₩641,896 | ₩643,116 | -2.97% | 42.9만 |
|---|
| 2026.07.20 | ₩659,973 | ₩665,300 | ₩648,054 | ₩649,883 | -1.53% | 49.2만 |
|---|
| 2026.07.17 | ₩631,739 | ₩658,285 | ₩626,928 | ₩654,828 | +3.65% | 60.1만 |
|---|
| 2026.07.16 | ₩629,769 | ₩647,230 | ₩627,223 | ₩645,943 | +2.57% | 39.8만 |
|---|
| 2026.07.15 | ₩648,891 | ₩651,839 | ₩631,149 | ₩643,102 | -0.89% | 34.6만 |
|---|
| 2026.07.14 | ₩648,208 | ₩651,384 | ₩635,839 | ₩648,422 | +0.03% | 34.7만 |
|---|
| 2026.07.13 | ₩652,027 | ₩658,472 | ₩633,910 | ₩639,230 | -1.96% | 37.2만 |
|---|
| 2026.07.10 | ₩653,206 | ₩664,556 | ₩647,230 | ₩657,869 | +0.71% | 29.3만 |
|---|
| 2026.07.09 | ₩659,678 | ₩661,018 | ₩649,514 | ₩650,459 | -1.40% | 38.3만 |
|---|
| 2026.07.08 | ₩635,571 | ₩644,389 | ₩633,669 | ₩643,880 | +1.31% | 40.3만 |
|---|
| 2026.07.07 | ₩648,690 | ₩656,864 | ₩633,354 | ₩641,722 | -1.07% | 52.1만 |
|---|
| 2026.07.06 | ₩656,074 | ₩668,616 | ₩656,074 | ₩664,114 | +1.23% | 45.6만 |
|---|
| 2026.07.02 | ₩654,037 | ₩656,546 | ₩635,062 | ₩652,724 | -0.20% | 101.8만 |
|---|
| 2026.07.01 | ₩694,130 | ₩694,130 | ₩655,377 | ₩656,771 | -5.38% | 74만 |
|---|
| 2026.06.30 | ₩693,085 | ₩702,599 | ₩688,975 | ₩701,098 | +1.16% | 49.5만 |
|---|
| 2026.06.29 | ₩690,700 | ₩706,258 | ₩681,856 | ₩689,722 | -0.14% | 60.8만 |
|---|
| 2026.06.26 | ₩704,301 | ₩710,934 | ₩690,760 | ₩692,817 | -1.63% | 78.9만 |
|---|
| 2026.06.25 | ₩708,254 | ₩733,426 | ₩705,929 | ₩718,304 | +1.42% | 61.5만 |
|---|
| 2026.06.24 | ₩678,332 | ₩694,633 | ₩674,767 | ₩694,372 | +2.36% | 59.1만 |
|---|
| 2026.06.23 | ₩703,497 | ₩703,497 | ₩680,422 | ₩683,357 | -2.86% | 67.5만 |
|---|
| 2026.06.22 | ₩708,777 | ₩722,807 | ₩706,164 | ₩722,793 | +1.98% | 51.4만 |
|---|
| 2026.06.18 | ₩693,970 | ₩710,177 | ₩693,105 | ₩701,755 | +1.12% | 88.8만 |
|---|
| 2026.06.17 | ₩677,447 | ₩697,105 | ₩675,276 | ₩681,896 | +0.66% | 57만 |
|---|
| 2026.06.16 | ₩665,521 | ₩689,956 | ₩665,444 | ₩673,561 | +1.21% | 77.5만 |
|---|
| 2026.06.15 | ₩646,251 | ₩666,030 | ₩645,943 | ₩656,248 | +1.55% | 67.2만 |
|---|
| 2026.06.12 | ₩634,808 | ₩642,164 | ₩628,148 | ₩639,042 | +0.67% | 43.7만 |
|---|
| 2026.06.11 | ₩630,935 | ₩635,357 | ₩623,525 | ₩628,898 | -0.32% | 88.2만 |
|---|
| 2026.06.10 | ₩647,618 | ₩655,725 | ₩622,868 | ₩626,580 | -3.25% | 86.5만 |
|---|
| 2026.06.09 | ₩652,844 | ₩661,260 | ₩632,114 | ₩651,880 | -0.15% | 80.9만 |
|---|
| 2026.06.08 | ₩643,973 | ₩653,260 | ₩636,188 | ₩649,950 | +0.93% | 74.3만 |
|---|
| 2026.06.05 | ₩643,866 | ₩649,240 | ₩635,357 | ₩638,948 | -0.76% | 78.7만 |
|---|
| 2026.06.04 | ₩642,901 | ₩650,606 | ₩635,424 | ₩650,271 | +1.15% | 41.7만 |
|---|
| 2026.06.03 | ₩650,406 | ₩660,214 | ₩642,834 | ₩649,789 | -0.09% | 60만 |
|---|
| 2026.06.02 | ₩623,310 | ₩646,171 | ₩622,915 | ₩643,826 | +3.29% | 67.9만 |
|---|
| 2026.06.01 | ₩621,488 | ₩627,101 | ₩613,698 | ₩620,335 | -0.19% | 44.6만 |
|---|
| 2026.05.29 | ₩634,901 | ₩639,364 | ₩622,359 | ₩634,647 | -0.04% | 77.4만 |
|---|
| 2026.05.28 | ₩647,565 | ₩651,598 | ₩632,891 | ₩635,076 | -1.93% | 59.9만 |
|---|
| 2026.05.27 | ₩647,243 | ₩654,251 | ₩642,030 | ₩648,905 | +0.26% | 82.9만 |
|---|
| 2026.05.26 | ₩641,628 | ₩649,896 | ₩636,644 | ₩640,597 | -0.16% | 82.9만 |
|---|
| 2026.05.22 | ₩623,284 | ₩638,305 | ₩612,403 | ₩636,523 | +2.12% | 82.5만 |
|---|
| 2026.05.21 | ₩619,625 | ₩621,749 | ₩607,672 | ₩617,722 | -0.31% | 69.7만 |
|---|
| 2026.05.20 | ₩623,056 | ₩628,215 | ₩613,743 | ₩620,858 | -0.35% | 105.2만 |
|---|
| 2026.05.19 | ₩623,927 | ₩631,310 | ₩613,716 | ₩618,419 | -0.88% | 55.4만 |
|---|
| 2026.05.18 | ₩642,178 | ₩644,101 | ₩624,811 | ₩630,975 | -1.74% | 57.2만 |
|---|
| 2026.05.15 | ₩637,716 | ₩649,400 | ₩634,901 | ₩643,169 | +0.86% | 62.2만 |
|---|
| 2026.05.14 | ₩652,174 | ₩653,648 | ₩639,886 | ₩645,930 | -0.96% | 66.5만 |
|---|
| 2026.05.13 | ₩656,369 | ₩659,142 | ₩643,799 | ₩648,288 | -1.23% | 80.3만 |
|---|
| 2026.05.12 | ₩655,323 | ₩655,323 | ₩638,131 | ₩651,223 | -0.63% | 69.8만 |
|---|
| 2026.05.11 | ₩656,543 | ₩667,759 | ₩652,777 | ₩656,824 | +0.04% | 78.9만 |
|---|
| 2026.05.08 | ₩667,759 | ₩670,827 | ₩656,623 | ₩660,067 | -1.15% | 49.9만 |
|---|
| 2026.05.07 | ₩677,796 | ₩677,836 | ₩653,905 | ₩660,683 | -2.52% | 72.5만 |
|---|
| 2026.05.06 | ₩694,881 | ₩695,068 | ₩671,497 | ₩673,146 | -3.13% | 79.7만 |
|---|
| 2026.05.05 | ₩696,207 | ₩702,103 | ₩673,239 | ₩680,476 | -2.26% | 73.8만 |
|---|
| 2026.05.04 | ₩682,606 | ₩695,591 | ₩680,556 | ₩691,450 | +1.30% | 62.9만 |
|---|
| 2026.05.01 | ₩690,553 | ₩697,119 | ₩678,546 | ₩681,306 | -1.34% | 69.5만 |
|---|
| 2026.04.30 | ₩688,770 | ₩715,222 | ₩668,442 | ₩680,958 | -1.13% | 162.1만 |
|---|
| 2026.04.29 | ₩736,287 | ₩743,296 | ₩722,706 | ₩731,557 | -0.64% | 66.9만 |
|---|
| 2026.04.28 | ₩734,720 | ₩737,761 | ₩717,185 | ₩729,922 | -0.65% | 46.6만 |
|---|
| 2026.04.27 | ₩744,421 | ₩752,957 | ₩727,175 | ₩744,167 | -0.03% | 57.6만 |
|---|
| 2026.04.24 | ₩749,755 | ₩752,810 | ₩733,487 | ₩741,125 | -1.15% | 45.1만 |
|---|
| 2026.04.23 | ₩740,254 | ₩757,781 | ₩740,254 | ₩747,530 | +0.98% | 44.3만 |
|---|
| 2026.04.22 | ₩744,408 | ₩746,539 | ₩733,822 | ₩736,676 | -1.04% | 38.4만 |
|---|
| 2026.04.21 | ₩732,803 | ₩742,142 | ₩730,405 | ₩735,818 | +0.41% | 51.4만 |
|---|
| 2026.04.20 | ₩718,278 | ₩734,465 | ₩715,571 | ₩731,959 | +1.90% | 40.4만 |
|---|
| 2026.04.17 | ₩706,271 | ₩725,916 | ₩706,271 | ₩717,675 | +1.61% | 57.9만 |
|---|
| 2026.04.16 | ₩704,837 | ₩708,335 | ₩693,903 | ₩699,102 | -0.81% | 47.3만 |
|---|
| 2026.04.15 | ₩726,653 | ₩729,527 | ₩700,174 | ₩706,110 | -2.83% | 56.4만 |
|---|
| 2026.04.14 | ₩728,140 | ₩735,631 | ₩713,949 | ₩731,142 | +0.41% | 46.2만 |
|---|
| 2026.04.13 | ₩717,232 | ₩724,455 | ₩711,993 | ₩723,329 | +0.85% | 47.4만 |
|---|
| 2026.04.10 | ₩719,819 | ₩728,502 | ₩716,911 | ₩718,264 | -0.22% | 43.1만 |
|---|
| 2026.04.09 | ₩704,382 | ₩719,544 | ₩698,767 | ₩716,468 | +1.72% | 55.9만 |
|---|
| 2026.04.08 | ₩700,737 | ₩709,862 | ₩691,611 | ₩706,472 | +0.82% | 43.3만 |
|---|
| 2026.04.07 | ₩664,730 | ₩672,409 | ₩658,834 | ₩669,085 | +0.66% | 62만 |
|---|
| 2026.04.06 | ₩660,094 | ₩669,809 | ₩655,069 | ₩668,938 | +1.34% | 27.1만 |
|---|
| 2026.04.02 | ₩652,081 | ₩674,553 | ₩649,387 | ₩662,305 | +1.57% | 30.8만 |
|---|
| 2026.04.01 | ₩665,400 | ₩676,589 | ₩664,355 | ₩670,519 | +0.77% | 42.2만 |
|---|
| 2026.03.31 | ₩641,374 | ₩665,273 | ₩636,228 | ₩657,601 | +2.53% | 45.2만 |
|---|
| 2026.03.30 | ₩657,588 | ₩657,588 | ₩628,014 | ₩632,583 | -3.80% | 40.6만 |
|---|
| 2026.03.27 | ₩640,704 | ₩654,385 | ₩636,576 | ₩644,509 | +0.59% | 43.5만 |
|---|
| 2026.03.26 | ₩665,226 | ₩669,481 | ₩643,504 | ₩645,447 | -2.97% | 49.3만 |
|---|
| 2026.03.25 | ₩684,817 | ₩685,541 | ₩673,983 | ₩674,298 | -1.54% | 57.7만 |
|---|
| 2026.03.24 | ₩651,980 | ₩680,355 | ₩647,143 | ₩677,541 | +3.92% | 55.6만 |
|---|
| 2026.03.23 | ₩656,060 | ₩671,779 | ₩652,911 | ₩655,364 | -0.11% | 48.1만 |
|---|
| 2026.03.20 | ₩652,871 | ₩656,811 | ₩634,633 | ₩637,501 | -2.35% | 101.9만 |
|---|
| 2026.03.19 | ₩630,071 | ₩665,722 | ₩626,895 | ₩660,161 | +4.78% | 82.3만 |
|---|
| 2026.03.18 | ₩631,980 | ₩653,220 | ₩628,456 | ₩639,819 | +1.24% | 107.6만 |
|---|
| 2026.03.17 | ₩650,151 | ₩650,151 | ₩619,089 | ₩631,444 | -2.88% | 50.6만 |
|---|
| 2026.03.16 | ₩639,819 | ₩643,196 | ₩630,493 | ₩633,347 | -1.01% | 45.1만 |
|---|
| 2026.03.13 | ₩630,687 | ₩636,489 | ₩618,935 | ₩626,299 | -0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩632,087 | ₩636,536 | ₩619,196 | ₩627,679 | -0.70% | 57.5만 |
|---|
| 2026.03.11 | ₩639,823 | ₩645,193 | ₩633,863 | ₩640,489 | +0.10% | 44만 |
|---|
| 2026.03.10 | ₩650,848 | ₩662,064 | ₩640,597 | ₩640,610 | -1.57% | 70.1만 |
|---|
| 2026.03.09 | ₩620,215 | ₩654,024 | ₩613,193 | ₩653,608 | +5.38% | 59.1만 |
|---|
| 2026.03.06 | ₩621,367 | ₩643,813 | ₩616,463 | ₩631,873 | +1.69% | 66.4만 |
|---|
| 2026.03.05 | ₩649,441 | ₩656,087 | ₩635,089 | ₩638,533 | -1.68% | 75.5만 |
|---|
| 2026.03.04 | ₩659,142 | ₩663,390 | ₩649,186 | ₩657,655 | -0.23% | 44만 |
|---|
| 2026.03.03 | ₩668,630 | ₩673,869 | ₩652,710 | ₩654,586 | -2.10% | 57.7만 |
|---|
| 2026.03.02 | ₩680,060 | ₩699,772 | ₩673,963 | ₩692,764 | +1.87% | 44.3만 |
|---|
| 2026.02.27 | ₩692,844 | ₩692,844 | ₩676,013 | ₩685,594 | -1.05% | 65.2만 |
|---|
| 2026.02.26 | ₩711,095 | ₩711,618 | ₩687,678 | ₩702,425 | -1.22% | 46.9만 |
|---|
| 2026.02.25 | ₩707,758 | ₩713,098 | ₩695,859 | ₩707,397 | -0.05% | 30 |
|---|
| 2026.02.24 | ₩694,345 | ₩714,231 | ₩694,345 | ₩705,856 | +1.66% | 30 |
|---|
| 2026.02.23 | ₩703,350 | ₩708,338 | ₩687,055 | ₩692,777 | -1.50% | 30 |
|---|
| 2026.02.20 | ₩703,912 | ₩714,499 | ₩697,735 | ₩705,829 | +0.27% | 51.1만 |
|---|
| 2026.02.19 | ₩695,738 | ₩709,159 | ₩693,688 | ₩705,601 | +1.42% | 39.7만 |
|---|
| 2026.02.18 | ₩698,392 | ₩708,241 | ₩693,554 | ₩699,892 | +0.21% | 50.6만 |
|---|
| 2026.02.17 | ₩696,087 | ₩707,477 | ₩693,929 | ₩702,505 | +0.92% | 37.7만 |
|---|
| 2026.02.13 | ₩688,851 | ₩704,931 | ₩682,205 | ₩702,331 | +1.96% | 70.8만 |
|---|
| 2026.02.12 | ₩697,078 | ₩715,303 | ₩689,775 | ₩691,477 | -0.80% | 107.8만 |
|---|
| 2026.02.11 | ₩683,410 | ₩695,658 | ₩674,713 | ₩691,491 | +1.18% | 68만 |
|---|
| 2026.02.10 | ₩675,102 | ₩684,241 | ₩670,171 | ₩674,164 | -0.14% | 49만 |
|---|
| 2026.02.09 | ₩670,224 | ₩681,139 | ₩665,575 | ₩678,238 | +1.20% | 61만 |
|---|
| 2026.02.06 | ₩663,712 | ₩675,196 | ₩658,392 | ₩675,102 | +1.72% | 93.8만 |
|---|
| 2026.02.05 | ₩652,804 | ₩658,754 | ₩639,096 | ₩653,126 | +0.05% | 66.9만 |
|---|
| 2026.02.04 | ₩677,112 | ₩685,447 | ₩632,677 | ₩652,804 | -3.59% | 120.4만 |
|---|
| 2026.02.03 | ₩670,090 | ₩688,221 | ₩643,411 | ₩675,182 | +0.76% | 106.1만 |
|---|
| 2026.02.02 | ₩653,849 | ₩669,018 | ₩652,523 | ₩664,101 | +1.57% | 67.3만 |
|---|
| 2026.01.30 | ₩661,032 | ₩671,779 | ₩647,055 | ₩653,849 | -1.09% | 53.3만 |
|---|
| 2026.01.29 | ₩656,154 | ₩668,523 | ₩651,886 | ₩667,290 | +1.70% | 46.6만 |
|---|
| 2026.01.28 | ₩646,560 | ₩661,863 | ₩641,025 | ₩650,888 | +0.67% | 63만 |
|---|
| 2026.01.27 | ₩651,933 | ₩653,434 | ₩637,561 | ₩648,757 | -0.49% | 50.1만 |
|---|
| 2026.01.26 | ₩651,705 | ₩654,258 | ₩646,426 | ₩652,349 | +0.10% | 33.2만 |
|---|
| 2026.01.23 | ₩651,143 | ₩655,953 | ₩645,310 | ₩650,620 | -0.08% | 40.4만 |
|---|
| 2026.01.22 | ₩653,595 | ₩655,243 | ₩641,387 | ₩648,650 | -0.76% | 33.4만 |
|---|
| 2026.01.21 | ₩638,185 | ₩652,992 | ₩633,515 | ₩646,560 | +1.31% | 63.9만 |
|---|
| 2026.01.20 | ₩647,953 | ₩654,881 | ₩633,039 | ₩633,213 | -2.27% | 58만 |
|---|
| 2026.01.16 | ₩658,915 | ₩667,263 | ₩654,037 | ₩655,685 | -0.49% | 74.6만 |
|---|
| 2026.01.15 | ₩645,983 | ₩655,779 | ₩642,339 | ₩648,717 | +0.42% | 38.6만 |
|---|
| 2026.01.14 | ₩645,287 | ₩645,287 | ₩626,734 | ₩637,930 | -1.14% | 65.8만 |
|---|
| 2026.01.13 | ₩635,344 | ₩648,516 | ₩634,406 | ₩645,461 | +1.59% | 46.2만 |
|---|
| 2026.01.12 | ₩626,124 | ₩637,595 | ₩626,124 | ₩633,669 | +1.20% | 34만 |
|---|
| 2026.01.09 | ₩621,072 | ₩633,320 | ₩619,397 | ₩630,520 | +1.52% | 42.2만 |
|---|
| 2026.01.08 | ₩624,369 | ₩627,022 | ₩611,331 | ₩617,575 | -1.09% | 57.8만 |
|---|
| 2026.01.07 | ₩638,747 | ₩639,216 | ₩620,362 | ₩627,397 | -1.78% | 49만 |
|---|
| 2026.01.06 | ₩620,885 | ₩641,937 | ₩612,537 | ₩639,806 | +3.05% | 46.6만 |
|---|
| 2026.01.05 | ₩624,181 | ₩631,860 | ₩620,838 | ₩623,753 | -0.07% | 51.6만 |
|---|
| 2026.01.02 | ₩603,042 | ₩623,967 | ₩599,813 | ₩620,469 | +2.89% | 52.6만 |
|---|
| 2025.12.31 | ₩604,590 | ₩604,590 | ₩594,915 | ₩595,116 | -1.57% | 24.9만 |
|---|
| 2025.12.30 | ₩603,545 | ₩608,985 | ₩597,783 | ₩598,466 | -0.84% | 22.3만 |
|---|
| 2025.12.29 | ₩606,882 | ₩611,666 | ₩604,604 | ₩604,872 | -0.33% | 25.3만 |
|---|
| 2025.12.26 | ₩611,478 | ₩611,478 | ₩605,394 | ₩609,629 | -0.30% | 16.4만 |
|---|
| 2025.12.24 | ₩612,925 | ₩616,945 | ₩606,118 | ₩611,424 | -0.24% | 11.7만 |
|---|
| 2025.12.23 | ₩602,192 | ₩613,394 | ₩602,192 | ₩610,942 | +1.45% | 37.4만 |
|---|
| 2025.12.22 | ₩599,940 | ₩606,707 | ₩596,322 | ₩604,389 | +0.74% | 33.6만 |
|---|
| 2025.12.19 | ₩584,289 | ₩594,480 | ₩580,993 | ₩592,972 | +1.49% | 98.9만 |
|---|
| 2025.12.18 | ₩585,562 | ₩589,863 | ₩577,240 | ₩582,708 | -0.49% | 59.7만 |
|---|
| 2025.12.17 | ₩585,656 | ₩589,930 | ₩569,093 | ₩575,780 | -1.69% | 60만 |
|---|
| 2025.12.16 | ₩596,671 | ₩599,833 | ₩586,272 | ₩587,492 | -1.54% | 48.7만 |
|---|
| 2025.12.15 | ₩609,414 | ₩609,414 | ₩594,969 | ₩596,094 | -2.19% | 57.1만 |
|---|
| 2025.12.12 | ₩616,691 | ₩625,340 | ₩598,105 | ₩600,329 | -2.65% | 117.8만 |
|---|
| 2025.12.11 | ₩600,530 | ₩622,265 | ₩598,165 | ₩620,188 | +3.27% | 57.3만 |
|---|
| 2025.12.10 | ₩588,765 | ₩602,982 | ₩586,661 | ₩600,570 | +2.01% | 46.8만 |
|---|
| 2025.12.09 | ₩587,478 | ₩594,473 | ₩587,023 | ₩587,867 | +0.07% | 35.7만 |
|---|
| 2025.12.08 | ₩589,180 | ₩602,151 | ₩583,472 | ₩591,632 | +0.42% | 35.3만 |
|---|
| 2025.12.05 | ₩585,066 | ₩593,388 | ₩583,887 | ₩590,319 | +0.90% | 38.9만 |
|---|
| 2025.12.04 | ₩573,569 | ₩588,858 | ₩570,627 | ₩586,540 | +2.26% | 37.2만 |
|---|
| 2025.12.03 | ₩571,385 | ₩577,897 | ₩565,622 | ₩575,324 | +0.69% | 33.8만 |
|---|
| 2025.12.02 | ₩574,065 | ₩577,147 | ₩566,011 | ₩572,832 | -0.21% | 44.5만 |
|---|
| 2025.12.01 | ₩571,666 | ₩580,088 | ₩570,601 | ₩573,328 | +0.29% | 38.4만 |
|---|
| 2025.11.28 | ₩573,542 | ₩579,478 | ₩572,316 | ₩578,125 | +0.80% | 17.7만 |
|---|
| 2025.11.26 | ₩576,088 | ₩580,845 | ₩573,957 | ₩574,158 | -0.33% | 32.6만 |
|---|
| 2025.11.25 | ₩569,093 | ₩577,656 | ₩563,190 | ₩575,967 | +1.21% | 27.5만 |
|---|
| 2025.11.24 | ₩565,408 | ₩577,281 | ₩559,854 | ₩568,276 | +0.51% | 51.6만 |
|---|
| 2025.11.21 | ₩546,179 | ₩567,485 | ₩541,127 | ₩565,274 | +3.50% | 76만 |
|---|
| 2025.11.20 | ₩576,423 | ₩579,532 | ₩542,916 | ₩545,871 | -5.30% | 74만 |
|---|
| 2025.11.19 | ₩562,929 | ₩566,681 | ₩557,395 | ₩561,589 | -0.24% | 39.5만 |
|---|
| 2025.11.18 | ₩557,314 | ₩563,036 | ₩552,423 | ₩559,164 | +0.33% | 57.9만 |
|---|
| 2025.11.17 | ₩575,954 | ₩581,743 | ₩562,138 | ₩563,572 | -2.15% | 54.7만 |
|---|
| 2025.11.14 | ₩576,892 | ₩588,852 | ₩573,676 | ₩579,987 | +0.54% | 50.9만 |
|---|
| 2025.11.13 | ₩604,161 | ₩605,629 | ₩584,008 | ₩586,460 | -2.93% | 47.8만 |
|---|
| 2025.11.12 | ₩608,356 | ₩611,585 | ₩597,662 | ₩607,029 | -0.22% | 43.1만 |
|---|
| 2025.11.11 | ₩617,320 | ₩617,515 | ₩602,821 | ₩603,170 | -2.29% | 43.8만 |
|---|
| 2025.11.10 | ₩623,418 | ₩627,826 | ₩611,682 | ₩619,464 | -0.63% | 65.5만 |
|---|
| 2025.11.07 | ₩610,634 | ₩621,367 | ₩607,140 | ₩619,665 | +1.48% | 53.4만 |
|---|
| 2025.11.06 | ₩629,166 | ₩635,504 | ₩616,838 | ₩618,379 | -1.71% | 48.2만 |
|---|
| 2025.11.05 | ₩616,918 | ₩634,901 | ₩612,155 | ₩627,210 | +1.67% | 53.1만 |
|---|
| 2025.11.04 | ₩619,277 | ₩624,295 | ₩607,753 | ₩615,659 | -0.58% | 74.6만 |
|---|
| 2025.11.03 | ₩634,372 | ₩634,372 | ₩624,128 | ₩626,607 | -1.22% | 63.5만 |
|---|
| 2025.10.31 | ₩633,427 | ₩639,571 | ₩626,500 | ₩629,809 | -0.57% | 72.6만 |
|---|
| 2025.10.30 | ₩627,129 | ₩648,918 | ₩624,275 | ₩629,756 | +0.42% | 83만 |
|---|
| 2025.10.29 | ₩620,818 | ₩641,267 | ₩615,016 | ₩633,253 | +2.00% | 121.7만 |
|---|
| 2025.10.28 | ₩570,179 | ₩611,826 | ₩557,381 | ₩610,165 | +7.01% | 167.8만 |
|---|
| 2025.10.27 | ₩588,550 | ₩590,533 | ₩579,411 | ₩581,542 | -1.19% | 63.3만 |
|---|
| 2025.10.24 | ₩589,716 | ₩589,716 | ₩581,877 | ₩582,091 | -1.29% | 30.1만 |
|---|
| 2025.10.23 | ₩570,473 | ₩581,180 | ₩570,473 | ₩580,590 | +1.77% | 29.2만 |
|---|
| 2025.10.22 | ₩586,634 | ₩587,284 | ₩563,880 | ₩566,333 | -3.46% | 63.1만 |
|---|
| 2025.10.21 | ₩575,472 | ₩586,513 | ₩573,365 | ₩583,297 | +1.36% | 34.2만 |
|---|
| 2025.10.20 | ₩577,776 | ₩582,467 | ₩573,703 | ₩578,420 | +0.11% | 21.9만 |
|---|
| 2025.10.17 | ₩572,899 | ₩579,478 | ₩568,128 | ₩570,460 | -0.43% | 36.3만 |
|---|
| 2025.10.16 | ₩581,073 | ₩586,111 | ₩568,195 | ₩574,627 | -1.11% | 33.4만 |
|---|
| 2025.10.15 | ₩580,872 | ₩587,029 | ₩573,910 | ₩581,636 | +0.13% | 79.4만 |
|---|
| 2025.10.14 | ₩553,348 | ₩581,260 | ₩552,778 | ₩572,765 | +3.51% | 58.9만 |
|---|
| 2025.10.13 | ₩552,289 | ₩564,242 | ₩550,715 | ₩561,093 | +1.59% | 44.9만 |
|---|
| 2025.10.10 | ₩564,457 | ₩569,602 | ₩547,130 | ₩547,345 | -3.03% | 40.3만 |
|---|