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 | ₩637,611 | ₩640,941 | ₩629,775 | ₩634,027 | -0.56% | 30.4만 |
| 2026.10.08 | ₩629,908 | ₩647,059 | ₩628,447 | ₩635,752 | +0.93% | 78.5만 |
| 2026.10.07 | ₩639,791 | ₩641,670 | ₩626,945 | ₩635,766 | -0.63% | 50.4만 |
| 2026.10.06 | ₩646,598 | ₩658,794 | ₩644,579 | ₩649,139 | +0.39% | 50.4만 |
| 2026.10.05 | ₩634,027 | ₩648,006 | ₩629,039 | ₩642,773 | +1.38% | 40만 |
| 2026.10.02 | ₩633,853 | ₩639,189 | ₩624,492 | ₩635,913 | +0.32% | 46.1만 |
| 2026.10.01 | ₩608,418 | ₩628,371 | ₩600,595 | ₩624,492 | +2.64% | 53.7만 |
| 2026.09.30 | ₩617,472 | ₩621,015 | ₩606,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,599 |
| -1.76% |
| 48.1만 |
| 2026.09.29 | ₩627,675 | ₩631,634 | ₩611,119 | ₩613,941 | -2.19% | 49.8만 |
|---|
| 2026.09.28 | ₩617,859 | ₩631,667 | ₩615,573 | ₩622,807 | +0.80% | 43만 |
|---|
| 2026.09.25 | ₩623,984 | ₩630,243 | ₩617,057 | ₩624,011 | +0.00% | 35.1만 |
|---|
| 2026.09.24 | ₩611,962 | ₩625,041 | ₩609,207 | ₩623,021 | +1.81% | 37.8만 |
|---|
| 2026.09.23 | ₩608,258 | ₩629,012 | ₩605,302 | ₩620,106 | +1.95% | 60.4만 |
|---|
| 2026.09.22 | ₩612,951 | ₩614,262 | ₩607,736 | ₩613,593 | +0.10% | 37.6만 |
|---|
| 2026.09.21 | ₩603,604 | ₩612,844 | ₩596,757 | ₩611,801 | +1.36% | 42.3만 |
|---|
| 2026.09.18 | ₩593,641 | ₩600,836 | ₩593,119 | ₩597,666 | +0.68% | 88.4만 |
|---|
| 2026.09.17 | ₩598,522 | ₩601,959 | ₩582,942 | ₩592,731 | -0.97% | 65.5만 |
|---|
| 2026.09.16 | ₩593,467 | ₩595,393 | ₩583,026 | ₩587,168 | -1.06% | 29.7만 |
|---|
| 2026.09.15 | ₩597,800 | ₩599,361 | ₩584,119 | ₩586,446 | -1.90% | 50.8만 |
|---|
| 2026.09.14 | ₩591,474 | ₩597,377 | ₩582,682 | ₩591,595 | +0.02% | 46만 |
|---|
| 2026.09.11 | ₩613,834 | ₩624,626 | ₩611,788 | ₩615,693 | +0.30% | 41.8만 |
|---|
| 2026.09.10 | ₩602,708 | ₩610,638 | ₩597,760 | ₩605,008 | +0.38% | 57만 |
|---|
| 2026.09.09 | ₩618,595 | ₩624,867 | ₩606,813 | ₩608,431 | -1.64% | 44.7만 |
|---|
| 2026.09.08 | ₩617,445 | ₩627,675 | ₩615,529 | ₩621,510 | +0.66% | 41.4만 |
|---|
| 2026.09.04 | ₩614,891 | ₩626,645 | ₩613,099 | ₩616,121 | +0.20% | 53.3만 |
|---|
| 2026.09.03 | ₩604,941 | ₩617,498 | ₩600,448 | ₩615,359 | +1.72% | 59.9만 |
|---|
| 2026.09.02 | ₩594,323 | ₩604,954 | ₩588,265 | ₩601,892 | +1.27% | 45.8만 |
|---|
| 2026.09.01 | ₩599,806 | ₩604,326 | ₩590,605 | ₩592,838 | -1.16% | 42.9만 |
|---|
| 2026.08.31 | ₩610,531 | ₩612,122 | ₩604,727 | ₩605,797 | -0.78% | 50.7만 |
|---|
| 2026.08.28 | ₩629,654 | ₩634,088 | ₩613,318 | ₩614,703 | -2.37% | 26.8만 |
|---|
| 2026.08.27 | ₩637,932 | ₩640,500 | ₩624,586 | ₩628,905 | -1.42% | 44.8만 |
|---|
| 2026.08.26 | ₩623,409 | ₩636,899 | ₩621,390 | ₩631,821 | +1.35% | 38.4만 |
|---|
| 2026.08.25 | ₩634,709 | ₩636,624 | ₩618,799 | ₩620,761 | -2.20% | 34.2만 |
|---|
| 2026.08.24 | ₩628,571 | ₩632,894 | ₩622,192 | ₩624,198 | -0.70% | 60.8만 |
|---|
| 2026.08.21 | ₩639,069 | ₩641,891 | ₩625,856 | ₩628,571 | -1.64% | 41.8만 |
|---|
| 2026.08.20 | ₩630,189 | ₩637,625 | ₩626,137 | ₩628,210 | -0.31% | 33.9만 |
|---|
| 2026.08.19 | ₩645,461 | ₩649,273 | ₩629,975 | ₩636,073 | -1.45% | 67.6만 |
|---|
| 2026.08.18 | ₩660,920 | ₩661,375 | ₩645,782 | ₩647,066 | -2.10% | 65.9만 |
|---|
| 2026.08.17 | ₩684,163 | ₩686,011 | ₩673,919 | ₩674,400 | -1.43% | 47만 |
|---|
| 2026.08.14 | ₩676,634 | ₩686,088 | ₩674,307 | ₩683,882 | +1.07% | 30.9만 |
|---|
| 2026.08.13 | ₩684,591 | ₩684,591 | ₩671,739 | ₩678,145 | -0.94% | 30.3만 |
|---|
| 2026.08.12 | ₩704,958 | ₩707,953 | ₩685,219 | ₩685,901 | -2.70% | 39.6만 |
|---|
| 2026.08.11 | ₩679,282 | ₩696,600 | ₩679,282 | ₩694,888 | +2.30% | 40.9만 |
|---|
| 2026.08.10 | ₩691,143 | ₩691,143 | ₩674,989 | ₩675,203 | -2.31% | 35.5만 |
|---|
| 2026.08.07 | ₩683,079 | ₩694,988 | ₩678,593 | ₩687,359 | +0.63% | 37.4만 |
|---|
| 2026.08.06 | ₩688,348 | ₩697,723 | ₩678,760 | ₩678,987 | -1.36% | 43.4만 |
|---|
| 2026.08.05 | ₩674,628 | ₩691,631 | ₩668,423 | ₩686,811 | +1.81% | 65.6만 |
|---|
| 2026.08.04 | ₩651,546 | ₩675,958 | ₩637,698 | ₩671,646 | +3.08% | 72.4만 |
|---|
| 2026.08.03 | ₩629,079 | ₩638,547 | ₩623,249 | ₩636,608 | +1.20% | 79.1만 |
|---|
| 2026.07.31 | ₩648,042 | ₩649,172 | ₩629,467 | ₩631,941 | -2.48% | 74.3만 |
|---|
| 2026.07.30 | ₩640,486 | ₩641,877 | ₩626,060 | ₩633,466 | -1.10% | 88만 |
|---|
| 2026.07.29 | ₩640,674 | ₩642,058 | ₩608,565 | ₩616,442 | -3.78% | 88.3만 |
|---|
| 2026.07.28 | ₩633,934 | ₩665,922 | ₩617,017 | ₩646,799 | +2.03% | 161.1만 |
|---|
| 2026.07.27 | ₩651,212 | ₩668,503 | ₩639,978 | ₩665,922 | +2.26% | 104.2만 |
|---|
| 2026.07.24 | ₩651,559 | ₩659,824 | ₩643,950 | ₩650,048 | -0.23% | 47만 |
|---|
| 2026.07.23 | ₩637,999 | ₩653,391 | ₩637,638 | ₩653,111 | +2.37% | 49.7만 |
|---|
| 2026.07.22 | ₩633,720 | ₩644,993 | ₩633,720 | ₩637,678 | +0.62% | 40.9만 |
|---|
| 2026.07.21 | ₩661,429 | ₩665,892 | ₩640,593 | ₩641,810 | -2.97% | 42.9만 |
|---|
| 2026.07.20 | ₩658,634 | ₩663,949 | ₩646,738 | ₩648,564 | -1.53% | 49.2만 |
|---|
| 2026.07.17 | ₩630,457 | ₩656,949 | ₩625,656 | ₩653,498 | +3.65% | 60.1만 |
|---|
| 2026.07.16 | ₩628,491 | ₩645,916 | ₩625,950 | ₩644,632 | +2.57% | 39.8만 |
|---|
| 2026.07.15 | ₩647,574 | ₩650,516 | ₩629,868 | ₩641,797 | -0.89% | 34.6만 |
|---|
| 2026.07.14 | ₩646,892 | ₩650,062 | ₩634,549 | ₩647,106 | +0.03% | 34.7만 |
|---|
| 2026.07.13 | ₩650,703 | ₩657,136 | ₩632,623 | ₩637,932 | -1.96% | 37.2만 |
|---|
| 2026.07.10 | ₩651,880 | ₩663,207 | ₩645,916 | ₩656,534 | +0.71% | 29.3만 |
|---|
| 2026.07.09 | ₩658,339 | ₩659,677 | ₩648,196 | ₩649,139 | -1.40% | 38.3만 |
|---|
| 2026.07.08 | ₩634,281 | ₩643,081 | ₩632,382 | ₩642,573 | +1.31% | 40.3만 |
|---|
| 2026.07.07 | ₩647,374 | ₩655,531 | ₩632,068 | ₩640,420 | -1.07% | 52.1만 |
|---|
| 2026.07.06 | ₩654,742 | ₩667,259 | ₩654,742 | ₩662,766 | +1.23% | 45.6만 |
|---|
| 2026.07.02 | ₩652,709 | ₩655,213 | ₩633,773 | ₩651,399 | -0.20% | 101.8만 |
|---|
| 2026.07.01 | ₩692,721 | ₩692,721 | ₩654,047 | ₩655,437 | -5.38% | 74만 |
|---|
| 2026.06.30 | ₩691,678 | ₩701,173 | ₩687,576 | ₩699,675 | +1.16% | 49.5만 |
|---|
| 2026.06.29 | ₩689,298 | ₩704,824 | ₩680,472 | ₩688,322 | -0.14% | 60.8만 |
|---|
| 2026.06.26 | ₩702,872 | ₩709,491 | ₩689,358 | ₩691,411 | -1.63% | 78.9만 |
|---|
| 2026.06.25 | ₩706,817 | ₩731,938 | ₩704,496 | ₩716,846 | +1.42% | 61.5만 |
|---|
| 2026.06.24 | ₩676,955 | ₩693,223 | ₩673,397 | ₩692,962 | +2.36% | 59.1만 |
|---|
| 2026.06.23 | ₩702,069 | ₩702,069 | ₩679,041 | ₩681,969 | -2.86% | 67.5만 |
|---|
| 2026.06.22 | ₩707,338 | ₩721,340 | ₩704,730 | ₩721,326 | +1.98% | 51.4만 |
|---|
| 2026.06.18 | ₩692,561 | ₩708,736 | ₩691,698 | ₩700,331 | +1.12% | 88.8만 |
|---|
| 2026.06.17 | ₩676,072 | ₩695,690 | ₩673,906 | ₩680,512 | +0.66% | 57만 |
|---|
| 2026.06.16 | ₩664,170 | ₩688,556 | ₩664,093 | ₩672,194 | +1.21% | 77.5만 |
|---|
| 2026.06.15 | ₩644,940 | ₩664,678 | ₩644,632 | ₩654,916 | +1.55% | 67.2만 |
|---|
| 2026.06.12 | ₩633,519 | ₩640,861 | ₩626,873 | ₩637,745 | +0.67% | 43.7만 |
|---|
| 2026.06.11 | ₩629,654 | ₩634,067 | ₩622,259 | ₩627,622 | -0.32% | 88.2만 |
|---|
| 2026.06.10 | ₩646,304 | ₩654,394 | ₩621,604 | ₩625,308 | -3.25% | 86.5만 |
|---|
| 2026.06.09 | ₩651,519 | ₩659,917 | ₩630,831 | ₩650,556 | -0.15% | 80.9만 |
|---|
| 2026.06.08 | ₩642,666 | ₩651,934 | ₩634,897 | ₩648,631 | +0.93% | 74.3만 |
|---|
| 2026.06.05 | ₩642,559 | ₩647,922 | ₩634,067 | ₩637,651 | -0.76% | 78.7만 |
|---|
| 2026.06.04 | ₩641,596 | ₩649,286 | ₩634,134 | ₩648,952 | +1.15% | 41.7만 |
|---|
| 2026.06.03 | ₩649,085 | ₩658,874 | ₩641,530 | ₩648,470 | -0.09% | 60만 |
|---|
| 2026.06.02 | ₩622,045 | ₩644,859 | ₩621,651 | ₩642,519 | +3.29% | 67.9만 |
|---|
| 2026.06.01 | ₩620,226 | ₩625,828 | ₩612,453 | ₩619,076 | -0.19% | 44.6만 |
|---|
| 2026.05.29 | ₩633,613 | ₩638,066 | ₩621,096 | ₩633,359 | -0.04% | 77.4만 |
|---|
| 2026.05.28 | ₩646,250 | ₩650,276 | ₩631,607 | ₩633,787 | -1.93% | 59.9만 |
|---|
| 2026.05.27 | ₩645,929 | ₩652,923 | ₩640,727 | ₩647,588 | +0.26% | 82.9만 |
|---|
| 2026.05.26 | ₩640,326 | ₩648,577 | ₩635,351 | ₩639,296 | -0.16% | 82.9만 |
|---|
| 2026.05.22 | ₩622,018 | ₩637,009 | ₩611,159 | ₩635,231 | +2.12% | 82.5만 |
|---|
| 2026.05.21 | ₩618,368 | ₩620,487 | ₩606,439 | ₩616,469 | -0.31% | 69.7만 |
|---|
| 2026.05.20 | ₩621,791 | ₩626,940 | ₩612,497 | ₩619,598 | -0.35% | 105.2만 |
|---|
| 2026.05.19 | ₩622,660 | ₩630,029 | ₩612,470 | ₩617,164 | -0.88% | 55.4만 |
|---|
| 2026.05.18 | ₩640,874 | ₩642,793 | ₩623,543 | ₩629,694 | -1.74% | 57.2만 |
|---|
| 2026.05.15 | ₩636,421 | ₩648,082 | ₩633,613 | ₩641,864 | +0.86% | 62.2만 |
|---|
| 2026.05.14 | ₩650,851 | ₩652,322 | ₩638,587 | ₩644,619 | -0.96% | 66.5만 |
|---|
| 2026.05.13 | ₩655,036 | ₩657,805 | ₩642,492 | ₩646,972 | -1.23% | 80.3만 |
|---|
| 2026.05.12 | ₩653,993 | ₩653,993 | ₩636,836 | ₩649,901 | -0.63% | 69.8만 |
|---|
| 2026.05.11 | ₩655,210 | ₩666,403 | ₩651,452 | ₩655,491 | +0.04% | 78.9만 |
|---|
| 2026.05.08 | ₩666,403 | ₩669,466 | ₩655,290 | ₩658,727 | -1.15% | 49.9만 |
|---|
| 2026.05.07 | ₩676,420 | ₩676,460 | ₩652,578 | ₩659,342 | -2.52% | 72.5만 |
|---|
| 2026.05.06 | ₩693,470 | ₩693,658 | ₩670,134 | ₩671,779 | -3.13% | 79.7만 |
|---|
| 2026.05.05 | ₩694,794 | ₩700,678 | ₩671,873 | ₩679,094 | -2.26% | 73.8만 |
|---|
| 2026.05.04 | ₩681,221 | ₩694,179 | ₩679,175 | ₩690,047 | +1.30% | 62.9만 |
|---|
| 2026.05.01 | ₩689,151 | ₩695,704 | ₩677,169 | ₩679,923 | -1.34% | 69.5만 |
|---|
| 2026.04.30 | ₩687,372 | ₩713,770 | ₩667,085 | ₩679,576 | -1.13% | 162.1만 |
|---|
| 2026.04.29 | ₩734,793 | ₩741,787 | ₩721,239 | ₩730,072 | -0.64% | 66.9만 |
|---|
| 2026.04.28 | ₩733,228 | ₩736,264 | ₩715,730 | ₩728,441 | -0.65% | 46.6만 |
|---|
| 2026.04.27 | ₩742,910 | ₩751,429 | ₩725,699 | ₩742,656 | -0.03% | 57.6만 |
|---|
| 2026.04.24 | ₩748,233 | ₩751,282 | ₩731,998 | ₩739,621 | -1.15% | 45.1만 |
|---|
| 2026.04.23 | ₩738,751 | ₩756,243 | ₩738,751 | ₩746,013 | +0.98% | 44.3만 |
|---|
| 2026.04.22 | ₩742,897 | ₩745,023 | ₩732,332 | ₩735,181 | -1.04% | 38.4만 |
|---|
| 2026.04.21 | ₩731,316 | ₩740,635 | ₩728,922 | ₩734,325 | +0.41% | 51.4만 |
|---|
| 2026.04.20 | ₩716,820 | ₩732,974 | ₩714,118 | ₩730,473 | +1.90% | 40.4만 |
|---|
| 2026.04.17 | ₩704,837 | ₩724,442 | ₩704,837 | ₩716,218 | +1.61% | 57.9만 |
|---|
| 2026.04.16 | ₩703,406 | ₩706,897 | ₩692,494 | ₩697,683 | -0.81% | 47.3만 |
|---|
| 2026.04.15 | ₩725,178 | ₩728,046 | ₩698,753 | ₩704,677 | -2.83% | 56.4만 |
|---|
| 2026.04.14 | ₩726,662 | ₩734,138 | ₩712,500 | ₩729,658 | +0.41% | 46.2만 |
|---|
| 2026.04.13 | ₩715,776 | ₩722,985 | ₩710,548 | ₩721,861 | +0.85% | 47.4만 |
|---|
| 2026.04.10 | ₩718,357 | ₩727,023 | ₩715,456 | ₩716,806 | -0.22% | 43.1만 |
|---|
| 2026.04.09 | ₩702,952 | ₩718,083 | ₩697,348 | ₩715,014 | +1.72% | 55.9만 |
|---|
| 2026.04.08 | ₩699,314 | ₩708,421 | ₩690,207 | ₩705,038 | +0.82% | 43.3만 |
|---|
| 2026.04.07 | ₩663,381 | ₩671,044 | ₩657,497 | ₩667,727 | +0.66% | 62만 |
|---|
| 2026.04.06 | ₩658,754 | ₩668,449 | ₩653,739 | ₩667,580 | +1.34% | 27.1만 |
|---|
| 2026.04.02 | ₩650,757 | ₩673,183 | ₩648,069 | ₩660,961 | +1.57% | 30.8만 |
|---|
| 2026.04.01 | ₩664,050 | ₩675,216 | ₩663,007 | ₩669,158 | +0.77% | 42.2만 |
|---|
| 2026.03.31 | ₩640,072 | ₩663,923 | ₩634,937 | ₩656,267 | +2.53% | 45.2만 |
|---|
| 2026.03.30 | ₩656,253 | ₩656,253 | ₩626,739 | ₩631,299 | -3.80% | 40.6만 |
|---|
| 2026.03.27 | ₩639,403 | ₩653,057 | ₩635,284 | ₩643,201 | +0.59% | 43.5만 |
|---|
| 2026.03.26 | ₩663,876 | ₩668,122 | ₩642,198 | ₩644,137 | -2.97% | 49.3만 |
|---|
| 2026.03.25 | ₩683,427 | ₩684,149 | ₩672,615 | ₩672,929 | -1.54% | 57.7만 |
|---|
| 2026.03.24 | ₩650,657 | ₩678,974 | ₩645,829 | ₩676,166 | +3.92% | 55.6만 |
|---|
| 2026.03.23 | ₩654,729 | ₩670,415 | ₩651,586 | ₩654,033 | -0.11% | 48.1만 |
|---|
| 2026.03.20 | ₩651,546 | ₩655,478 | ₩633,345 | ₩636,207 | -2.35% | 101.9만 |
|---|
| 2026.03.19 | ₩628,792 | ₩664,371 | ₩625,622 | ₩658,821 | +4.78% | 82.3만 |
|---|
| 2026.03.18 | ₩630,697 | ₩651,894 | ₩627,180 | ₩638,521 | +1.24% | 107.6만 |
|---|
| 2026.03.17 | ₩648,831 | ₩648,831 | ₩617,833 | ₩630,163 | -2.88% | 50.6만 |
|---|
| 2026.03.16 | ₩638,521 | ₩641,891 | ₩629,213 | ₩632,061 | -1.01% | 45.1만 |
|---|
| 2026.03.13 | ₩629,407 | ₩635,197 | ₩617,679 | ₩625,027 | -0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩630,804 | ₩635,244 | ₩617,940 | ₩626,405 | -0.70% | 57.5만 |
|---|
| 2026.03.11 | ₩638,524 | ₩643,883 | ₩632,576 | ₩639,189 | +0.10% | 44만 |
|---|
| 2026.03.10 | ₩649,527 | ₩660,720 | ₩639,296 | ₩639,310 | -1.57% | 70.1만 |
|---|
| 2026.03.09 | ₩618,956 | ₩652,696 | ₩611,948 | ₩652,281 | +5.38% | 59.1만 |
|---|
| 2026.03.06 | ₩620,106 | ₩642,506 | ₩615,212 | ₩630,590 | +1.69% | 66.4만 |
|---|
| 2026.03.05 | ₩648,122 | ₩654,755 | ₩633,800 | ₩637,237 | -1.68% | 75.5만 |
|---|
| 2026.03.04 | ₩657,805 | ₩662,044 | ₩647,868 | ₩656,320 | -0.23% | 44만 |
|---|
| 2026.03.03 | ₩667,273 | ₩672,501 | ₩651,385 | ₩653,258 | -2.10% | 57.7만 |
|---|
| 2026.03.02 | ₩678,680 | ₩698,351 | ₩672,595 | ₩691,357 | +1.87% | 44.3만 |
|---|
| 2026.02.27 | ₩691,438 | ₩691,438 | ₩674,641 | ₩684,203 | -1.05% | 65.2만 |
|---|
| 2026.02.26 | ₩709,652 | ₩710,173 | ₩686,282 | ₩700,999 | -1.22% | 46.9만 |
|---|
| 2026.02.25 | ₩706,322 | ₩711,651 | ₩694,446 | ₩705,961 | -0.05% | 30 |
|---|
| 2026.02.24 | ₩692,935 | ₩712,781 | ₩692,935 | ₩704,423 | +1.66% | 30 |
|---|
| 2026.02.23 | ₩701,922 | ₩706,900 | ₩685,660 | ₩691,371 | -1.50% | 30 |
|---|
| 2026.02.20 | ₩702,484 | ₩713,048 | ₩696,319 | ₩704,396 | +0.27% | 51.1만 |
|---|
| 2026.02.19 | ₩694,326 | ₩707,719 | ₩692,280 | ₩704,169 | +1.42% | 39.7만 |
|---|
| 2026.02.18 | ₩696,974 | ₩706,803 | ₩692,146 | ₩698,472 | +0.21% | 50.6만 |
|---|
| 2026.02.17 | ₩694,674 | ₩706,041 | ₩692,521 | ₩701,080 | +0.92% | 37.7만 |
|---|
| 2026.02.13 | ₩687,452 | ₩703,500 | ₩680,821 | ₩700,906 | +1.96% | 70.8만 |
|---|
| 2026.02.12 | ₩695,663 | ₩713,851 | ₩688,375 | ₩690,074 | -0.80% | 107.8만 |
|---|
| 2026.02.11 | ₩682,023 | ₩694,246 | ₩673,344 | ₩690,087 | +1.18% | 68만 |
|---|
| 2026.02.10 | ₩673,732 | ₩682,852 | ₩668,810 | ₩672,796 | -0.14% | 49만 |
|---|
| 2026.02.09 | ₩668,864 | ₩679,756 | ₩664,224 | ₩676,861 | +1.20% | 61만 |
|---|
| 2026.02.06 | ₩662,365 | ₩673,825 | ₩657,056 | ₩673,732 | +1.72% | 93.8만 |
|---|
| 2026.02.05 | ₩651,479 | ₩657,417 | ₩637,798 | ₩651,800 | +0.05% | 66.9만 |
|---|
| 2026.02.04 | ₩675,738 | ₩684,056 | ₩631,393 | ₩651,479 | -3.59% | 120.4만 |
|---|
| 2026.02.03 | ₩668,730 | ₩686,824 | ₩642,105 | ₩673,812 | +0.76% | 106.1만 |
|---|
| 2026.02.02 | ₩652,522 | ₩667,660 | ₩651,198 | ₩662,753 | +1.57% | 67.3만 |
|---|
| 2026.01.30 | ₩659,690 | ₩670,415 | ₩645,742 | ₩652,522 | -1.09% | 53.3만 |
|---|
| 2026.01.29 | ₩654,822 | ₩667,166 | ₩650,563 | ₩665,935 | +1.70% | 46.6만 |
|---|
| 2026.01.28 | ₩645,247 | ₩660,519 | ₩639,724 | ₩649,567 | +0.67% | 63만 |
|---|
| 2026.01.27 | ₩650,610 | ₩652,108 | ₩636,267 | ₩647,440 | -0.49% | 50.1만 |
|---|
| 2026.01.26 | ₩650,382 | ₩652,930 | ₩645,114 | ₩651,024 | +0.10% | 33.2만 |
|---|
| 2026.01.23 | ₩649,821 | ₩654,622 | ₩644,000 | ₩649,299 | -0.08% | 40.4만 |
|---|
| 2026.01.22 | ₩652,268 | ₩653,913 | ₩640,085 | ₩647,333 | -0.76% | 33.4만 |
|---|
| 2026.01.21 | ₩636,889 | ₩651,666 | ₩632,229 | ₩645,247 | +1.31% | 63.9만 |
|---|
| 2026.01.20 | ₩646,638 | ₩653,552 | ₩631,754 | ₩631,928 | -2.27% | 58만 |
|---|
| 2026.01.16 | ₩657,577 | ₩665,909 | ₩652,710 | ₩654,354 | -0.49% | 74.6만 |
|---|
| 2026.01.15 | ₩644,672 | ₩654,448 | ₩641,035 | ₩647,400 | +0.42% | 38.6만 |
|---|
| 2026.01.14 | ₩643,977 | ₩643,977 | ₩625,462 | ₩636,635 | -1.14% | 65.8만 |
|---|
| 2026.01.13 | ₩634,054 | ₩647,200 | ₩633,118 | ₩644,151 | +1.59% | 46.2만 |
|---|
| 2026.01.12 | ₩624,853 | ₩636,301 | ₩624,853 | ₩632,382 | +1.20% | 34만 |
|---|
| 2026.01.09 | ₩619,812 | ₩632,035 | ₩618,140 | ₩629,240 | +1.52% | 42.2만 |
|---|
| 2026.01.08 | ₩623,102 | ₩625,749 | ₩610,090 | ₩616,321 | -1.09% | 57.8만 |
|---|
| 2026.01.07 | ₩637,451 | ₩637,919 | ₩619,103 | ₩626,124 | -1.78% | 49만 |
|---|
| 2026.01.06 | ₩619,625 | ₩640,634 | ₩611,293 | ₩638,507 | +3.05% | 46.6만 |
|---|
| 2026.01.05 | ₩622,914 | ₩630,577 | ₩619,578 | ₩622,486 | -0.07% | 51.6만 |
|---|
| 2026.01.02 | ₩601,818 | ₩622,700 | ₩598,596 | ₩619,210 | +2.89% | 52.6만 |
|---|
| 2025.12.31 | ₩603,363 | ₩603,363 | ₩593,708 | ₩593,908 | -1.57% | 24.9만 |
|---|
| 2025.12.30 | ₩602,320 | ₩607,749 | ₩596,570 | ₩597,252 | -0.84% | 22.3만 |
|---|
| 2025.12.29 | ₩605,650 | ₩610,424 | ₩603,376 | ₩603,644 | -0.33% | 25.3만 |
|---|
| 2025.12.26 | ₩610,237 | ₩610,237 | ₩604,165 | ₩608,391 | -0.30% | 16.4만 |
|---|
| 2025.12.24 | ₩611,681 | ₩615,693 | ₩604,888 | ₩610,183 | -0.24% | 11.7만 |
|---|
| 2025.12.23 | ₩600,969 | ₩612,149 | ₩600,969 | ₩609,702 | +1.45% | 37.4만 |
|---|
| 2025.12.22 | ₩598,723 | ₩605,476 | ₩595,112 | ₩603,162 | +0.74% | 33.6만 |
|---|
| 2025.12.19 | ₩583,103 | ₩593,273 | ₩579,813 | ₩591,769 | +1.49% | 98.9만 |
|---|
| 2025.12.18 | ₩584,373 | ₩588,666 | ₩576,069 | ₩581,525 | -0.49% | 59.7만 |
|---|
| 2025.12.17 | ₩584,467 | ₩588,733 | ₩567,938 | ₩574,611 | -1.69% | 60만 |
|---|
| 2025.12.16 | ₩595,460 | ₩598,616 | ₩585,082 | ₩586,299 | -1.54% | 48.7만 |
|---|
| 2025.12.15 | ₩608,177 | ₩608,177 | ₩593,761 | ₩594,885 | -2.19% | 57.1만 |
|---|
| 2025.12.12 | ₩615,439 | ₩624,071 | ₩596,890 | ₩599,110 | -2.65% | 117.8만 |
|---|
| 2025.12.11 | ₩599,311 | ₩621,002 | ₩596,951 | ₩618,929 | +3.27% | 57.3만 |
|---|
| 2025.12.10 | ₩587,569 | ₩601,758 | ₩585,470 | ₩599,351 | +2.01% | 46.8만 |
|---|
| 2025.12.09 | ₩586,286 | ₩593,266 | ₩585,831 | ₩586,674 | +0.07% | 35.7만 |
|---|
| 2025.12.08 | ₩587,984 | ₩600,929 | ₩582,287 | ₩590,431 | +0.42% | 35.3만 |
|---|
| 2025.12.05 | ₩583,879 | ₩592,183 | ₩582,702 | ₩589,121 | +0.90% | 38.9만 |
|---|
| 2025.12.04 | ₩572,405 | ₩587,663 | ₩569,469 | ₩585,350 | +2.26% | 37.2만 |
|---|
| 2025.12.03 | ₩570,225 | ₩576,724 | ₩564,474 | ₩574,156 | +0.69% | 33.8만 |
|---|
| 2025.12.02 | ₩572,899 | ₩575,975 | ₩564,862 | ₩571,669 | -0.21% | 44.5만 |
|---|
| 2025.12.01 | ₩570,506 | ₩578,910 | ₩569,442 | ₩572,164 | +0.29% | 38.4만 |
|---|
| 2025.11.28 | ₩572,378 | ₩578,302 | ₩571,154 | ₩576,951 | +0.80% | 17.7만 |
|---|
| 2025.11.26 | ₩574,919 | ₩579,666 | ₩572,792 | ₩572,993 | -0.33% | 32.6만 |
|---|
| 2025.11.25 | ₩567,938 | ₩576,483 | ₩562,047 | ₩574,798 | +1.21% | 27.5만 |
|---|
| 2025.11.24 | ₩564,260 | ₩576,109 | ₩558,717 | ₩567,122 | +0.51% | 51.6만 |
|---|
| 2025.11.21 | ₩545,070 | ₩566,333 | ₩540,028 | ₩564,127 | +3.50% | 76만 |
|---|
| 2025.11.20 | ₩575,253 | ₩578,356 | ₩541,814 | ₩544,763 | -5.30% | 74만 |
|---|
| 2025.11.19 | ₩561,786 | ₩565,531 | ₩556,263 | ₩560,449 | -0.24% | 39.5만 |
|---|
| 2025.11.18 | ₩556,183 | ₩561,893 | ₩551,302 | ₩558,029 | +0.33% | 57.9만 |
|---|
| 2025.11.17 | ₩574,785 | ₩580,562 | ₩560,997 | ₩562,428 | -2.15% | 54.7만 |
|---|
| 2025.11.14 | ₩575,721 | ₩587,656 | ₩572,511 | ₩578,810 | +0.54% | 50.9만 |
|---|
| 2025.11.13 | ₩602,935 | ₩604,399 | ₩582,822 | ₩585,269 | -2.93% | 47.8만 |
|---|
| 2025.11.12 | ₩607,121 | ₩610,344 | ₩596,449 | ₩605,797 | -0.22% | 43.1만 |
|---|
| 2025.11.11 | ₩616,067 | ₩616,261 | ₩601,598 | ₩601,945 | -2.29% | 43.8만 |
|---|
| 2025.11.10 | ₩622,152 | ₩626,552 | ₩610,441 | ₩618,207 | -0.63% | 65.5만 |
|---|
| 2025.11.07 | ₩609,394 | ₩620,106 | ₩605,907 | ₩618,408 | +1.48% | 53.4만 |
|---|
| 2025.11.06 | ₩627,889 | ₩634,215 | ₩615,586 | ₩617,124 | -1.71% | 48.2만 |
|---|
| 2025.11.05 | ₩615,666 | ₩633,613 | ₩610,912 | ₩625,937 | +1.67% | 53.1만 |
|---|
| 2025.11.04 | ₩618,020 | ₩623,028 | ₩606,519 | ₩614,409 | -0.58% | 74.6만 |
|---|
| 2025.11.03 | ₩633,085 | ₩633,085 | ₩622,861 | ₩625,335 | -1.22% | 63.5만 |
|---|
| 2025.10.31 | ₩632,142 | ₩638,273 | ₩625,228 | ₩628,531 | -0.57% | 72.6만 |
|---|
| 2025.10.30 | ₩625,856 | ₩647,601 | ₩623,008 | ₩628,477 | +0.42% | 83만 |
|---|
| 2025.10.29 | ₩619,558 | ₩639,965 | ₩613,767 | ₩631,968 | +2.00% | 121.7만 |
|---|
| 2025.10.28 | ₩569,021 | ₩610,584 | ₩556,250 | ₩608,926 | +7.01% | 167.8만 |
|---|
| 2025.10.27 | ₩587,356 | ₩589,335 | ₩578,235 | ₩580,361 | -1.19% | 63.3만 |
|---|
| 2025.10.24 | ₩588,519 | ₩588,519 | ₩580,696 | ₩580,910 | -1.29% | 30.1만 |
|---|
| 2025.10.23 | ₩569,315 | ₩580,000 | ₩569,315 | ₩579,412 | +1.77% | 29.2만 |
|---|
| 2025.10.22 | ₩585,443 | ₩586,092 | ₩562,736 | ₩565,183 | -3.46% | 63.1만 |
|---|
| 2025.10.21 | ₩574,304 | ₩585,323 | ₩572,201 | ₩582,113 | +1.36% | 34.2만 |
|---|
| 2025.10.20 | ₩576,604 | ₩581,284 | ₩572,538 | ₩577,246 | +0.11% | 21.9만 |
|---|
| 2025.10.17 | ₩571,736 | ₩578,302 | ₩566,975 | ₩569,302 | -0.43% | 36.3만 |
|---|
| 2025.10.16 | ₩579,893 | ₩584,922 | ₩567,042 | ₩573,461 | -1.11% | 33.4만 |
|---|
| 2025.10.15 | ₩579,693 | ₩585,838 | ₩572,746 | ₩580,455 | +0.13% | 79.4만 |
|---|
| 2025.10.14 | ₩552,225 | ₩580,081 | ₩551,656 | ₩571,602 | +3.51% | 58.9만 |
|---|
| 2025.10.13 | ₩551,168 | ₩563,097 | ₩549,597 | ₩559,954 | +1.59% | 44.9만 |
|---|
| 2025.10.10 | ₩563,311 | ₩568,446 | ₩546,020 | ₩546,234 | -3.03% | 40.3만 |
|---|