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 | ₩637,497 | ₩640,826 | ₩629,662 | ₩633,913 | -0.56% | 30.4만 |
| 2026.10.08 | ₩629,795 | ₩646,943 | ₩628,335 | ₩635,638 | +0.93% | 78.5만 |
| 2026.10.07 | ₩639,676 | ₩641,555 | ₩626,832 | ₩635,652 | -0.63% | 50.4만 |
| 2026.10.06 | ₩646,482 | ₩658,676 | ₩644,463 | ₩649,022 | +0.39% | 50.4만 |
| 2026.10.05 | ₩633,913 | ₩647,889 | ₩628,926 | ₩642,658 | +1.38% | 40만 |
| 2026.10.02 | ₩633,740 | ₩639,075 | ₩624,380 | ₩635,799 | +0.32% | 46.1만 |
| 2026.10.01 | ₩608,309 | ₩628,258 | ₩600,487 | ₩624,380 | +2.64% | 53.7만 |
| 2026.09.30 | ₩617,361 | ₩620,904 | ₩606,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,490 |
| -1.76% |
| 48.1만 |
| 2026.09.29 | ₩627,562 | ₩631,520 | ₩611,010 | ₩613,831 | -2.19% | 49.8만 |
|---|
| 2026.09.28 | ₩617,748 | ₩631,554 | ₩615,462 | ₩622,696 | +0.80% | 43만 |
|---|
| 2026.09.25 | ₩623,872 | ₩630,130 | ₩616,946 | ₩623,899 | +0.00% | 35.1만 |
|---|
| 2026.09.24 | ₩611,852 | ₩624,928 | ₩609,098 | ₩622,910 | +1.81% | 37.8만 |
|---|
| 2026.09.23 | ₩608,148 | ₩628,900 | ₩605,193 | ₩619,995 | +1.95% | 60.4만 |
|---|
| 2026.09.22 | ₩612,841 | ₩614,152 | ₩607,627 | ₩613,483 | +0.10% | 37.6만 |
|---|
| 2026.09.21 | ₩603,495 | ₩612,734 | ₩596,650 | ₩611,692 | +1.36% | 42.3만 |
|---|
| 2026.09.18 | ₩593,534 | ₩600,728 | ₩593,013 | ₩597,559 | +0.68% | 88.4만 |
|---|
| 2026.09.17 | ₩598,415 | ₩601,851 | ₩582,838 | ₩592,625 | -0.97% | 65.5만 |
|---|
| 2026.09.16 | ₩593,360 | ₩595,286 | ₩582,921 | ₩587,063 | -1.06% | 29.7만 |
|---|
| 2026.09.15 | ₩597,693 | ₩599,254 | ₩584,014 | ₩586,341 | -1.90% | 50.8만 |
|---|
| 2026.09.14 | ₩591,368 | ₩597,269 | ₩582,577 | ₩591,489 | +0.02% | 46만 |
|---|
| 2026.09.11 | ₩613,724 | ₩624,514 | ₩611,678 | ₩615,582 | +0.30% | 41.8만 |
|---|
| 2026.09.10 | ₩602,600 | ₩610,528 | ₩597,652 | ₩604,899 | +0.38% | 57만 |
|---|
| 2026.09.09 | ₩618,484 | ₩624,755 | ₩606,704 | ₩608,322 | -1.64% | 44.7만 |
|---|
| 2026.09.08 | ₩617,334 | ₩627,562 | ₩615,419 | ₩621,399 | +0.66% | 41.4만 |
|---|
| 2026.09.04 | ₩614,780 | ₩626,533 | ₩612,989 | ₩616,010 | +0.20% | 53.3만 |
|---|
| 2026.09.03 | ₩604,832 | ₩617,387 | ₩600,340 | ₩615,248 | +1.72% | 59.9만 |
|---|
| 2026.09.02 | ₩594,216 | ₩604,846 | ₩588,159 | ₩601,784 | +1.27% | 45.8만 |
|---|
| 2026.09.01 | ₩599,698 | ₩604,217 | ₩590,499 | ₩592,732 | -1.16% | 42.9만 |
|---|
| 2026.08.31 | ₩610,421 | ₩612,012 | ₩604,619 | ₩605,688 | -0.78% | 50.7만 |
|---|
| 2026.08.28 | ₩629,541 | ₩633,974 | ₩613,208 | ₩614,593 | -2.37% | 26.8만 |
|---|
| 2026.08.27 | ₩637,818 | ₩640,385 | ₩624,474 | ₩628,793 | -1.42% | 44.8만 |
|---|
| 2026.08.26 | ₩623,297 | ₩636,785 | ₩621,278 | ₩631,707 | +1.35% | 38.4만 |
|---|
| 2026.08.25 | ₩634,595 | ₩636,510 | ₩618,688 | ₩620,650 | -2.20% | 34.2만 |
|---|
| 2026.08.24 | ₩628,458 | ₩632,780 | ₩622,081 | ₩624,086 | -0.70% | 60.8만 |
|---|
| 2026.08.21 | ₩638,954 | ₩641,775 | ₩625,744 | ₩628,458 | -1.64% | 41.8만 |
|---|
| 2026.08.20 | ₩630,076 | ₩637,510 | ₩626,025 | ₩628,097 | -0.31% | 33.9만 |
|---|
| 2026.08.19 | ₩645,345 | ₩649,156 | ₩629,862 | ₩635,959 | -1.45% | 67.6만 |
|---|
| 2026.08.18 | ₩660,802 | ₩661,256 | ₩645,666 | ₩646,950 | -2.10% | 65.9만 |
|---|
| 2026.08.17 | ₩684,040 | ₩685,888 | ₩673,798 | ₩674,279 | -1.43% | 47만 |
|---|
| 2026.08.14 | ₩676,512 | ₩685,965 | ₩674,186 | ₩683,759 | +1.07% | 30.9만 |
|---|
| 2026.08.13 | ₩684,468 | ₩684,468 | ₩671,619 | ₩678,023 | -0.94% | 30.3만 |
|---|
| 2026.08.12 | ₩704,831 | ₩707,826 | ₩685,096 | ₩685,778 | -2.70% | 39.6만 |
|---|
| 2026.08.11 | ₩679,160 | ₩696,475 | ₩679,160 | ₩694,763 | +2.30% | 40.9만 |
|---|
| 2026.08.10 | ₩691,019 | ₩691,019 | ₩674,868 | ₩675,082 | -2.31% | 35.5만 |
|---|
| 2026.08.07 | ₩682,957 | ₩694,863 | ₩678,471 | ₩687,235 | +0.63% | 37.4만 |
|---|
| 2026.08.06 | ₩688,225 | ₩697,598 | ₩678,638 | ₩678,865 | -1.36% | 43.4만 |
|---|
| 2026.08.05 | ₩674,507 | ₩691,507 | ₩668,303 | ₩686,687 | +1.81% | 65.6만 |
|---|
| 2026.08.04 | ₩651,429 | ₩675,837 | ₩637,584 | ₩671,525 | +3.08% | 72.4만 |
|---|
| 2026.08.03 | ₩628,966 | ₩638,433 | ₩623,137 | ₩636,494 | +1.20% | 79.1만 |
|---|
| 2026.07.31 | ₩647,926 | ₩649,056 | ₩629,354 | ₩631,828 | -2.48% | 74.3만 |
|---|
| 2026.07.30 | ₩640,372 | ₩641,762 | ₩625,948 | ₩633,352 | -1.10% | 88만 |
|---|
| 2026.07.29 | ₩640,559 | ₩641,943 | ₩608,456 | ₩616,331 | -3.78% | 88.3만 |
|---|
| 2026.07.28 | ₩633,820 | ₩665,802 | ₩616,906 | ₩646,682 | +2.03% | 161.1만 |
|---|
| 2026.07.27 | ₩651,095 | ₩668,383 | ₩639,863 | ₩665,802 | +2.26% | 104.2만 |
|---|
| 2026.07.24 | ₩651,442 | ₩659,705 | ₩643,835 | ₩649,931 | -0.23% | 47만 |
|---|
| 2026.07.23 | ₩637,885 | ₩653,274 | ₩637,524 | ₩652,993 | +2.37% | 49.7만 |
|---|
| 2026.07.22 | ₩633,606 | ₩644,877 | ₩633,606 | ₩637,564 | +0.62% | 40.9만 |
|---|
| 2026.07.21 | ₩661,310 | ₩665,772 | ₩640,478 | ₩641,695 | -2.97% | 42.9만 |
|---|
| 2026.07.20 | ₩658,515 | ₩663,830 | ₩646,622 | ₩648,447 | -1.53% | 49.2만 |
|---|
| 2026.07.17 | ₩630,344 | ₩656,831 | ₩625,544 | ₩653,381 | +3.65% | 60.1만 |
|---|
| 2026.07.16 | ₩628,378 | ₩645,800 | ₩625,838 | ₩644,516 | +2.57% | 39.8만 |
|---|
| 2026.07.15 | ₩647,458 | ₩650,399 | ₩629,755 | ₩641,682 | -0.89% | 34.6만 |
|---|
| 2026.07.14 | ₩646,776 | ₩649,945 | ₩634,435 | ₩646,990 | +0.03% | 34.7만 |
|---|
| 2026.07.13 | ₩650,587 | ₩657,018 | ₩632,510 | ₩637,818 | -1.96% | 37.2만 |
|---|
| 2026.07.10 | ₩651,763 | ₩663,088 | ₩645,800 | ₩656,416 | +0.71% | 29.3만 |
|---|
| 2026.07.09 | ₩658,221 | ₩659,558 | ₩648,080 | ₩649,022 | -1.40% | 38.3만 |
|---|
| 2026.07.08 | ₩634,168 | ₩642,965 | ₩632,269 | ₩642,457 | +1.31% | 40.3만 |
|---|
| 2026.07.07 | ₩647,257 | ₩655,413 | ₩631,955 | ₩640,305 | -1.07% | 52.1만 |
|---|
| 2026.07.06 | ₩654,625 | ₩667,139 | ₩654,625 | ₩662,647 | +1.23% | 45.6만 |
|---|
| 2026.07.02 | ₩652,592 | ₩655,096 | ₩633,659 | ₩651,282 | -0.20% | 101.8만 |
|---|
| 2026.07.01 | ₩692,597 | ₩692,597 | ₩653,929 | ₩655,320 | -5.38% | 74만 |
|---|
| 2026.06.30 | ₩691,554 | ₩701,047 | ₩687,453 | ₩699,550 | +1.16% | 49.5만 |
|---|
| 2026.06.29 | ₩689,174 | ₩704,697 | ₩680,350 | ₩688,198 | -0.14% | 60.8만 |
|---|
| 2026.06.26 | ₩702,745 | ₩709,364 | ₩689,234 | ₩691,287 | -1.63% | 78.9만 |
|---|
| 2026.06.25 | ₩706,690 | ₩731,806 | ₩704,370 | ₩716,718 | +1.42% | 61.5만 |
|---|
| 2026.06.24 | ₩676,833 | ₩693,098 | ₩673,277 | ₩692,838 | +2.36% | 59.1만 |
|---|
| 2026.06.23 | ₩701,943 | ₩701,943 | ₩678,919 | ₩681,847 | -2.86% | 67.5만 |
|---|
| 2026.06.22 | ₩707,211 | ₩721,210 | ₩704,604 | ₩721,197 | +1.98% | 51.4만 |
|---|
| 2026.06.18 | ₩692,437 | ₩708,608 | ₩691,574 | ₩700,205 | +1.12% | 88.8만 |
|---|
| 2026.06.17 | ₩675,951 | ₩695,565 | ₩673,785 | ₩680,390 | +0.66% | 57만 |
|---|
| 2026.06.16 | ₩664,051 | ₩688,432 | ₩663,974 | ₩672,073 | +1.21% | 77.5만 |
|---|
| 2026.06.15 | ₩644,824 | ₩664,559 | ₩644,516 | ₩654,798 | +1.55% | 67.2만 |
|---|
| 2026.06.12 | ₩633,405 | ₩640,746 | ₩626,760 | ₩637,631 | +0.67% | 43.7만 |
|---|
| 2026.06.11 | ₩629,541 | ₩633,954 | ₩622,147 | ₩627,509 | -0.32% | 88.2만 |
|---|
| 2026.06.10 | ₩646,188 | ₩654,277 | ₩621,492 | ₩625,196 | -3.25% | 86.5만 |
|---|
| 2026.06.09 | ₩651,402 | ₩659,799 | ₩630,718 | ₩650,440 | -0.15% | 80.9만 |
|---|
| 2026.06.08 | ₩642,551 | ₩651,817 | ₩634,783 | ₩648,514 | +0.93% | 74.3만 |
|---|
| 2026.06.05 | ₩642,444 | ₩647,806 | ₩633,954 | ₩637,537 | -0.76% | 78.7만 |
|---|
| 2026.06.04 | ₩641,481 | ₩649,169 | ₩634,020 | ₩648,835 | +1.15% | 41.7만 |
|---|
| 2026.06.03 | ₩648,969 | ₩658,756 | ₩641,414 | ₩648,354 | -0.09% | 60만 |
|---|
| 2026.06.02 | ₩621,933 | ₩644,744 | ₩621,539 | ₩642,404 | +3.29% | 67.9만 |
|---|
| 2026.06.01 | ₩620,115 | ₩625,716 | ₩612,343 | ₩618,965 | -0.19% | 44.6만 |
|---|
| 2026.05.29 | ₩633,499 | ₩637,951 | ₩620,984 | ₩633,245 | -0.04% | 77.4만 |
|---|
| 2026.05.28 | ₩646,134 | ₩650,159 | ₩631,493 | ₩633,673 | -1.93% | 59.9만 |
|---|
| 2026.05.27 | ₩645,813 | ₩652,806 | ₩640,612 | ₩647,471 | +0.26% | 82.9만 |
|---|
| 2026.05.26 | ₩640,211 | ₩648,461 | ₩635,237 | ₩639,182 | -0.16% | 82.9만 |
|---|
| 2026.05.22 | ₩621,907 | ₩636,895 | ₩611,050 | ₩635,117 | +2.12% | 82.5만 |
|---|
| 2026.05.21 | ₩618,257 | ₩620,376 | ₩606,330 | ₩616,358 | -0.31% | 69.7만 |
|---|
| 2026.05.20 | ₩621,679 | ₩626,827 | ₩612,387 | ₩619,487 | -0.35% | 105.2만 |
|---|
| 2026.05.19 | ₩622,548 | ₩629,916 | ₩612,360 | ₩617,053 | -0.88% | 55.4만 |
|---|
| 2026.05.18 | ₩640,759 | ₩642,678 | ₩623,431 | ₩629,581 | -1.74% | 57.2만 |
|---|
| 2026.05.15 | ₩636,307 | ₩647,966 | ₩633,499 | ₩641,749 | +0.86% | 62.2만 |
|---|
| 2026.05.14 | ₩650,734 | ₩652,205 | ₩638,473 | ₩644,503 | -0.96% | 66.5만 |
|---|
| 2026.05.13 | ₩654,919 | ₩657,686 | ₩642,377 | ₩646,856 | -1.23% | 80.3만 |
|---|
| 2026.05.12 | ₩653,876 | ₩653,876 | ₩636,721 | ₩649,784 | -0.63% | 69.8만 |
|---|
| 2026.05.11 | ₩655,093 | ₩666,284 | ₩651,335 | ₩655,373 | +0.04% | 78.9만 |
|---|
| 2026.05.08 | ₩666,284 | ₩669,346 | ₩655,173 | ₩658,609 | -1.15% | 49.9만 |
|---|
| 2026.05.07 | ₩676,298 | ₩676,338 | ₩652,461 | ₩659,224 | -2.52% | 72.5만 |
|---|
| 2026.05.06 | ₩693,346 | ₩693,533 | ₩670,014 | ₩671,659 | -3.13% | 79.7만 |
|---|
| 2026.05.05 | ₩694,670 | ₩700,553 | ₩671,752 | ₩678,972 | -2.26% | 73.8만 |
|---|
| 2026.05.04 | ₩681,098 | ₩694,055 | ₩679,053 | ₩689,923 | +1.30% | 62.9만 |
|---|
| 2026.05.01 | ₩689,027 | ₩695,579 | ₩677,047 | ₩679,801 | -1.34% | 69.5만 |
|---|
| 2026.04.30 | ₩687,249 | ₩713,642 | ₩666,966 | ₩679,454 | -1.13% | 162.1만 |
|---|
| 2026.04.29 | ₩734,661 | ₩741,654 | ₩721,110 | ₩729,941 | -0.64% | 66.9만 |
|---|
| 2026.04.28 | ₩733,097 | ₩736,132 | ₩715,601 | ₩728,310 | -0.65% | 46.6만 |
|---|
| 2026.04.27 | ₩742,777 | ₩751,294 | ₩725,569 | ₩742,523 | -0.03% | 57.6만 |
|---|
| 2026.04.24 | ₩748,098 | ₩751,147 | ₩731,867 | ₩739,488 | -1.15% | 45.1만 |
|---|
| 2026.04.23 | ₩738,619 | ₩756,107 | ₩738,619 | ₩745,879 | +0.98% | 44.3만 |
|---|
| 2026.04.22 | ₩742,764 | ₩744,889 | ₩732,201 | ₩735,049 | -1.04% | 38.4만 |
|---|
| 2026.04.21 | ₩731,185 | ₩740,503 | ₩728,791 | ₩734,193 | +0.41% | 51.4만 |
|---|
| 2026.04.20 | ₩716,691 | ₩732,843 | ₩713,990 | ₩730,342 | +1.90% | 40.4만 |
|---|
| 2026.04.17 | ₩704,711 | ₩724,312 | ₩704,711 | ₩716,089 | +1.61% | 57.9만 |
|---|
| 2026.04.16 | ₩703,280 | ₩706,770 | ₩692,370 | ₩697,558 | -0.81% | 47.3만 |
|---|
| 2026.04.15 | ₩725,048 | ₩727,915 | ₩698,627 | ₩704,550 | -2.83% | 56.4만 |
|---|
| 2026.04.14 | ₩726,532 | ₩734,006 | ₩712,372 | ₩729,527 | +0.41% | 46.2만 |
|---|
| 2026.04.13 | ₩715,648 | ₩722,855 | ₩710,420 | ₩721,732 | +0.85% | 47.4만 |
|---|
| 2026.04.10 | ₩718,228 | ₩726,893 | ₩715,327 | ₩716,678 | -0.22% | 43.1만 |
|---|
| 2026.04.09 | ₩702,826 | ₩717,954 | ₩697,223 | ₩714,886 | +1.72% | 55.9만 |
|---|
| 2026.04.08 | ₩699,189 | ₩708,294 | ₩690,083 | ₩704,911 | +0.82% | 43.3만 |
|---|
| 2026.04.07 | ₩663,262 | ₩670,923 | ₩657,379 | ₩667,607 | +0.66% | 62만 |
|---|
| 2026.04.06 | ₩658,636 | ₩668,329 | ₩653,622 | ₩667,460 | +1.34% | 27.1만 |
|---|
| 2026.04.02 | ₩650,640 | ₩673,063 | ₩647,953 | ₩660,842 | +1.57% | 30.8만 |
|---|
| 2026.04.01 | ₩663,931 | ₩675,095 | ₩662,888 | ₩669,038 | +0.77% | 42.2만 |
|---|
| 2026.03.31 | ₩639,957 | ₩663,803 | ₩634,823 | ₩656,149 | +2.53% | 45.2만 |
|---|
| 2026.03.30 | ₩656,135 | ₩656,135 | ₩626,627 | ₩631,186 | -3.80% | 40.6만 |
|---|
| 2026.03.27 | ₩639,289 | ₩652,940 | ₩635,170 | ₩643,086 | +0.59% | 43.5만 |
|---|
| 2026.03.26 | ₩663,757 | ₩668,002 | ₩642,083 | ₩644,022 | -2.97% | 49.3만 |
|---|
| 2026.03.25 | ₩683,304 | ₩684,027 | ₩672,494 | ₩672,809 | -1.54% | 57.7만 |
|---|
| 2026.03.24 | ₩650,540 | ₩678,852 | ₩645,713 | ₩676,044 | +3.92% | 55.6만 |
|---|
| 2026.03.23 | ₩654,611 | ₩670,295 | ₩651,469 | ₩653,916 | -0.11% | 48.1만 |
|---|
| 2026.03.20 | ₩651,429 | ₩655,360 | ₩633,232 | ₩636,093 | -2.35% | 101.9만 |
|---|
| 2026.03.19 | ₩628,679 | ₩664,251 | ₩625,510 | ₩658,703 | +4.78% | 82.3만 |
|---|
| 2026.03.18 | ₩630,584 | ₩651,777 | ₩627,068 | ₩638,406 | +1.24% | 107.6만 |
|---|
| 2026.03.17 | ₩648,715 | ₩648,715 | ₩617,722 | ₩630,049 | -2.88% | 50.6만 |
|---|
| 2026.03.16 | ₩638,406 | ₩641,775 | ₩629,100 | ₩631,948 | -1.01% | 45.1만 |
|---|
| 2026.03.13 | ₩629,294 | ₩635,083 | ₩617,568 | ₩624,915 | -0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩630,691 | ₩635,130 | ₩617,829 | ₩626,292 | -0.70% | 57.5만 |
|---|
| 2026.03.11 | ₩638,409 | ₩643,768 | ₩632,463 | ₩639,075 | +0.10% | 44만 |
|---|
| 2026.03.10 | ₩649,410 | ₩660,601 | ₩639,182 | ₩639,195 | -1.57% | 70.1만 |
|---|
| 2026.03.09 | ₩618,845 | ₩652,579 | ₩611,839 | ₩652,164 | +5.38% | 59.1만 |
|---|
| 2026.03.06 | ₩619,995 | ₩642,390 | ₩615,101 | ₩630,477 | +1.69% | 66.4만 |
|---|
| 2026.03.05 | ₩648,006 | ₩654,638 | ₩633,686 | ₩637,122 | -1.68% | 75.5만 |
|---|
| 2026.03.04 | ₩657,686 | ₩661,925 | ₩647,752 | ₩656,202 | -0.23% | 44만 |
|---|
| 2026.03.03 | ₩667,153 | ₩672,381 | ₩651,269 | ₩653,140 | -2.10% | 57.7만 |
|---|
| 2026.03.02 | ₩678,558 | ₩698,226 | ₩672,474 | ₩691,233 | +1.87% | 44.3만 |
|---|
| 2026.02.27 | ₩691,313 | ₩691,313 | ₩674,520 | ₩684,080 | -1.05% | 65.2만 |
|---|
| 2026.02.26 | ₩709,524 | ₩710,046 | ₩686,159 | ₩700,873 | -1.22% | 46.9만 |
|---|
| 2026.02.25 | ₩706,195 | ₩711,523 | ₩694,322 | ₩705,834 | -0.05% | 30 |
|---|
| 2026.02.24 | ₩692,811 | ₩712,653 | ₩692,811 | ₩704,296 | +1.66% | 30 |
|---|
| 2026.02.23 | ₩701,796 | ₩706,773 | ₩685,537 | ₩691,247 | -1.50% | 30 |
|---|
| 2026.02.20 | ₩702,358 | ₩712,920 | ₩696,194 | ₩704,270 | +0.27% | 51.1만 |
|---|
| 2026.02.19 | ₩694,202 | ₩707,592 | ₩692,156 | ₩704,042 | +1.42% | 39.7만 |
|---|
| 2026.02.18 | ₩696,849 | ₩706,676 | ₩692,022 | ₩698,346 | +0.21% | 50.6만 |
|---|
| 2026.02.17 | ₩694,549 | ₩705,914 | ₩692,396 | ₩700,954 | +0.92% | 37.7만 |
|---|
| 2026.02.13 | ₩687,329 | ₩703,374 | ₩680,698 | ₩700,780 | +1.96% | 70.8만 |
|---|
| 2026.02.12 | ₩695,539 | ₩713,723 | ₩688,252 | ₩689,950 | -0.80% | 107.8만 |
|---|
| 2026.02.11 | ₩681,901 | ₩694,121 | ₩673,223 | ₩689,963 | +1.18% | 68만 |
|---|
| 2026.02.10 | ₩673,611 | ₩682,730 | ₩668,690 | ₩672,675 | -0.14% | 49만 |
|---|
| 2026.02.09 | ₩668,744 | ₩679,634 | ₩664,104 | ₩676,740 | +1.20% | 61만 |
|---|
| 2026.02.06 | ₩662,246 | ₩673,704 | ₩656,938 | ₩673,611 | +1.72% | 93.8만 |
|---|
| 2026.02.05 | ₩651,362 | ₩657,299 | ₩637,684 | ₩651,683 | +0.05% | 66.9만 |
|---|
| 2026.02.04 | ₩675,616 | ₩683,933 | ₩631,280 | ₩651,362 | -3.59% | 120.4만 |
|---|
| 2026.02.03 | ₩668,610 | ₩686,701 | ₩641,989 | ₩673,691 | +0.76% | 106.1만 |
|---|
| 2026.02.02 | ₩652,405 | ₩667,541 | ₩651,081 | ₩662,634 | +1.57% | 67.3만 |
|---|
| 2026.01.30 | ₩659,572 | ₩670,295 | ₩645,626 | ₩652,405 | -1.09% | 53.3만 |
|---|
| 2026.01.29 | ₩654,705 | ₩667,046 | ₩650,446 | ₩665,816 | +1.70% | 46.6만 |
|---|
| 2026.01.28 | ₩645,131 | ₩660,401 | ₩639,609 | ₩649,450 | +0.67% | 63만 |
|---|
| 2026.01.27 | ₩650,493 | ₩651,991 | ₩636,153 | ₩647,324 | -0.49% | 50.1만 |
|---|
| 2026.01.26 | ₩650,266 | ₩652,813 | ₩644,998 | ₩650,908 | +0.10% | 33.2만 |
|---|
| 2026.01.23 | ₩649,704 | ₩654,504 | ₩643,885 | ₩649,183 | -0.08% | 40.4만 |
|---|
| 2026.01.22 | ₩652,151 | ₩653,796 | ₩639,970 | ₩647,217 | -0.76% | 33.4만 |
|---|
| 2026.01.21 | ₩636,775 | ₩651,549 | ₩632,115 | ₩645,131 | +1.31% | 63.9만 |
|---|
| 2026.01.20 | ₩646,522 | ₩653,435 | ₩631,641 | ₩631,814 | -2.27% | 58만 |
|---|
| 2026.01.16 | ₩657,459 | ₩665,789 | ₩652,592 | ₩654,237 | -0.49% | 74.6만 |
|---|
| 2026.01.15 | ₩644,557 | ₩654,330 | ₩640,920 | ₩647,284 | +0.42% | 38.6만 |
|---|
| 2026.01.14 | ₩643,861 | ₩643,861 | ₩625,350 | ₩636,521 | -1.14% | 65.8만 |
|---|
| 2026.01.13 | ₩633,940 | ₩647,084 | ₩633,004 | ₩644,035 | +1.59% | 46.2만 |
|---|
| 2026.01.12 | ₩624,741 | ₩636,187 | ₩624,741 | ₩632,269 | +1.20% | 34만 |
|---|
| 2026.01.09 | ₩619,701 | ₩631,921 | ₩618,029 | ₩629,127 | +1.52% | 42.2만 |
|---|
| 2026.01.08 | ₩622,990 | ₩625,637 | ₩609,980 | ₩616,211 | -1.09% | 57.8만 |
|---|
| 2026.01.07 | ₩637,336 | ₩637,804 | ₩618,992 | ₩626,012 | -1.78% | 49만 |
|---|
| 2026.01.06 | ₩619,513 | ₩640,519 | ₩611,183 | ₩638,393 | +3.05% | 46.6만 |
|---|
| 2026.01.05 | ₩622,803 | ₩630,464 | ₩619,467 | ₩622,375 | -0.07% | 51.6만 |
|---|
| 2026.01.02 | ₩601,710 | ₩622,589 | ₩598,488 | ₩619,099 | +2.89% | 52.6만 |
|---|
| 2025.12.31 | ₩603,255 | ₩603,255 | ₩593,601 | ₩593,802 | -1.57% | 24.9만 |
|---|
| 2025.12.30 | ₩602,212 | ₩607,640 | ₩596,463 | ₩597,144 | -0.84% | 22.3만 |
|---|
| 2025.12.29 | ₩605,541 | ₩610,314 | ₩603,268 | ₩603,536 | -0.33% | 25.3만 |
|---|
| 2025.12.26 | ₩610,127 | ₩610,127 | ₩604,057 | ₩608,282 | -0.30% | 16.4만 |
|---|
| 2025.12.24 | ₩611,571 | ₩615,582 | ₩604,779 | ₩610,074 | -0.24% | 11.7만 |
|---|
| 2025.12.23 | ₩600,861 | ₩612,039 | ₩600,861 | ₩609,592 | +1.45% | 37.4만 |
|---|
| 2025.12.22 | ₩598,615 | ₩605,367 | ₩595,005 | ₩603,054 | +0.74% | 33.6만 |
|---|
| 2025.12.19 | ₩582,998 | ₩593,167 | ₩579,709 | ₩591,662 | +1.49% | 98.9만 |
|---|
| 2025.12.18 | ₩584,268 | ₩588,560 | ₩575,965 | ₩581,421 | -0.49% | 59.7만 |
|---|
| 2025.12.17 | ₩584,362 | ₩588,627 | ₩567,836 | ₩574,508 | -1.69% | 60만 |
|---|
| 2025.12.16 | ₩595,353 | ₩598,508 | ₩584,977 | ₩586,194 | -1.54% | 48.7만 |
|---|
| 2025.12.15 | ₩608,068 | ₩608,068 | ₩593,655 | ₩594,778 | -2.19% | 57.1만 |
|---|
| 2025.12.12 | ₩615,328 | ₩623,959 | ₩596,783 | ₩599,003 | -2.65% | 117.8만 |
|---|
| 2025.12.11 | ₩599,203 | ₩620,891 | ₩596,844 | ₩618,818 | +3.27% | 57.3만 |
|---|
| 2025.12.10 | ₩587,464 | ₩601,650 | ₩585,365 | ₩599,244 | +2.01% | 46.8만 |
|---|
| 2025.12.09 | ₩586,180 | ₩593,160 | ₩585,726 | ₩586,568 | +0.07% | 35.7만 |
|---|
| 2025.12.08 | ₩587,879 | ₩600,821 | ₩582,183 | ₩590,325 | +0.42% | 35.3만 |
|---|
| 2025.12.05 | ₩583,774 | ₩592,077 | ₩582,597 | ₩589,015 | +0.90% | 38.9만 |
|---|
| 2025.12.04 | ₩572,302 | ₩587,558 | ₩569,367 | ₩585,245 | +2.26% | 37.2만 |
|---|
| 2025.12.03 | ₩570,122 | ₩576,621 | ₩564,373 | ₩574,053 | +0.69% | 33.8만 |
|---|
| 2025.12.02 | ₩572,796 | ₩575,872 | ₩564,761 | ₩571,566 | -0.21% | 44.5만 |
|---|
| 2025.12.01 | ₩570,403 | ₩578,807 | ₩569,340 | ₩572,061 | +0.29% | 38.4만 |
|---|
| 2025.11.28 | ₩572,275 | ₩578,198 | ₩571,052 | ₩576,848 | +0.80% | 17.7만 |
|---|
| 2025.11.26 | ₩574,815 | ₩579,562 | ₩572,690 | ₩572,890 | -0.33% | 32.6만 |
|---|
| 2025.11.25 | ₩567,836 | ₩576,380 | ₩561,946 | ₩574,695 | +1.21% | 27.5만 |
|---|
| 2025.11.24 | ₩564,159 | ₩576,005 | ₩558,617 | ₩567,020 | +0.51% | 51.6만 |
|---|
| 2025.11.21 | ₩544,972 | ₩566,232 | ₩539,932 | ₩564,025 | +3.50% | 76만 |
|---|
| 2025.11.20 | ₩575,150 | ₩578,252 | ₩541,717 | ₩544,665 | -5.30% | 74만 |
|---|
| 2025.11.19 | ₩561,686 | ₩565,429 | ₩556,163 | ₩560,348 | -0.24% | 39.5만 |
|---|
| 2025.11.18 | ₩556,083 | ₩561,793 | ₩551,203 | ₩557,928 | +0.33% | 57.9만 |
|---|
| 2025.11.17 | ₩574,682 | ₩580,458 | ₩560,897 | ₩562,327 | -2.15% | 54.7만 |
|---|
| 2025.11.14 | ₩575,618 | ₩587,551 | ₩572,409 | ₩578,706 | +0.54% | 50.9만 |
|---|
| 2025.11.13 | ₩602,827 | ₩604,291 | ₩582,717 | ₩585,164 | -2.93% | 47.8만 |
|---|
| 2025.11.12 | ₩607,012 | ₩610,234 | ₩596,342 | ₩605,688 | -0.22% | 43.1만 |
|---|
| 2025.11.11 | ₩615,957 | ₩616,151 | ₩601,490 | ₩601,837 | -2.29% | 43.8만 |
|---|
| 2025.11.10 | ₩622,040 | ₩626,439 | ₩610,331 | ₩618,096 | -0.63% | 65.5만 |
|---|
| 2025.11.07 | ₩609,285 | ₩619,995 | ₩605,798 | ₩618,297 | +1.48% | 53.4만 |
|---|
| 2025.11.06 | ₩627,776 | ₩634,101 | ₩615,475 | ₩617,013 | -1.71% | 48.2만 |
|---|
| 2025.11.05 | ₩615,556 | ₩633,499 | ₩610,802 | ₩625,824 | +1.67% | 53.1만 |
|---|
| 2025.11.04 | ₩617,909 | ₩622,916 | ₩606,410 | ₩614,299 | -0.58% | 74.6만 |
|---|
| 2025.11.03 | ₩632,971 | ₩632,971 | ₩622,749 | ₩625,223 | -1.22% | 63.5만 |
|---|
| 2025.10.31 | ₩632,028 | ₩638,159 | ₩625,116 | ₩628,418 | -0.57% | 72.6만 |
|---|
| 2025.10.30 | ₩625,744 | ₩647,485 | ₩622,896 | ₩628,365 | +0.42% | 83만 |
|---|
| 2025.10.29 | ₩619,447 | ₩639,850 | ₩613,657 | ₩631,854 | +2.00% | 121.7만 |
|---|
| 2025.10.28 | ₩568,919 | ₩610,475 | ₩556,150 | ₩608,817 | +7.01% | 167.8만 |
|---|
| 2025.10.27 | ₩587,250 | ₩589,229 | ₩578,131 | ₩580,257 | -1.19% | 63.3만 |
|---|
| 2025.10.24 | ₩588,413 | ₩588,413 | ₩580,592 | ₩580,806 | -1.29% | 30.1만 |
|---|
| 2025.10.23 | ₩569,213 | ₩579,896 | ₩569,213 | ₩579,308 | +1.77% | 29.2만 |
|---|
| 2025.10.22 | ₩585,338 | ₩585,987 | ₩562,635 | ₩565,082 | -3.46% | 63.1만 |
|---|
| 2025.10.21 | ₩574,200 | ₩585,218 | ₩572,099 | ₩582,009 | +1.36% | 34.2만 |
|---|
| 2025.10.20 | ₩576,500 | ₩581,180 | ₩572,436 | ₩577,142 | +0.11% | 21.9만 |
|---|
| 2025.10.17 | ₩571,633 | ₩578,198 | ₩566,873 | ₩569,200 | -0.43% | 36.3만 |
|---|
| 2025.10.16 | ₩579,789 | ₩584,817 | ₩566,940 | ₩573,358 | -1.11% | 33.4만 |
|---|
| 2025.10.15 | ₩579,589 | ₩585,733 | ₩572,643 | ₩580,351 | +0.13% | 79.4만 |
|---|
| 2025.10.14 | ₩552,126 | ₩579,977 | ₩551,557 | ₩571,500 | +3.51% | 58.9만 |
|---|
| 2025.10.13 | ₩551,069 | ₩562,996 | ₩549,498 | ₩559,854 | +1.59% | 44.9만 |
|---|
| 2025.10.10 | ₩563,210 | ₩568,344 | ₩545,922 | ₩546,136 | -3.03% | 40.3만 |
|---|