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 | ₩637,792 | ₩641,123 | ₩629,954 | ₩634,207 | -0.56% | 30.4만 |
| 2026.10.08 | ₩630,087 | ₩647,243 | ₩628,626 | ₩635,933 | +0.93% | 78.5만 |
| 2026.10.07 | ₩639,973 | ₩641,852 | ₩627,123 | ₩635,946 | -0.63% | 50.4만 |
| 2026.10.06 | ₩646,782 | ₩658,981 | ₩644,762 | ₩649,323 | +0.39% | 50.4만 |
| 2026.10.05 | ₩634,207 | ₩648,190 | ₩629,218 | ₩642,956 | +1.38% | 40만 |
| 2026.10.02 | ₩634,034 | ₩639,371 | ₩624,670 | ₩636,094 | +0.32% | 46.1만 |
| 2026.10.01 | ₩608,591 | ₩628,549 | ₩600,765 | ₩624,670 | +2.64% | 53.7만 |
| 2026.09.30 | ₩617,647 | ₩621,192 | ₩606,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,772 |
| -1.76% |
| 48.1만 |
| 2026.09.29 | ₩627,853 | ₩631,813 | ₩611,293 | ₩614,116 | -2.19% | 49.8만 |
|---|
| 2026.09.28 | ₩618,035 | ₩631,846 | ₩615,747 | ₩622,984 | +0.80% | 43만 |
|---|
| 2026.09.25 | ₩624,161 | ₩630,422 | ₩617,232 | ₩624,188 | +0.00% | 35.1만 |
|---|
| 2026.09.24 | ₩612,136 | ₩625,218 | ₩609,380 | ₩623,198 | +1.81% | 37.8만 |
|---|
| 2026.09.23 | ₩608,430 | ₩629,191 | ₩605,474 | ₩620,282 | +1.95% | 60.4만 |
|---|
| 2026.09.22 | ₩613,126 | ₩614,437 | ₩607,909 | ₩613,768 | +0.10% | 37.6만 |
|---|
| 2026.09.21 | ₩603,775 | ₩613,019 | ₩596,926 | ₩611,975 | +1.36% | 42.3만 |
|---|
| 2026.09.18 | ₩593,810 | ₩601,006 | ₩593,288 | ₩597,836 | +0.68% | 88.4만 |
|---|
| 2026.09.17 | ₩598,692 | ₩602,130 | ₩583,108 | ₩592,900 | -0.97% | 65.5만 |
|---|
| 2026.09.16 | ₩593,636 | ₩595,562 | ₩583,192 | ₩587,335 | -1.06% | 29.7만 |
|---|
| 2026.09.15 | ₩597,970 | ₩599,531 | ₩584,285 | ₩586,613 | -1.90% | 50.8만 |
|---|
| 2026.09.14 | ₩591,642 | ₩597,546 | ₩582,847 | ₩591,763 | +0.02% | 46만 |
|---|
| 2026.09.11 | ₩614,009 | ₩624,804 | ₩611,962 | ₩615,868 | +0.30% | 41.8만 |
|---|
| 2026.09.10 | ₩602,879 | ₩610,811 | ₩597,930 | ₩605,180 | +0.38% | 57만 |
|---|
| 2026.09.09 | ₩618,771 | ₩625,044 | ₩606,986 | ₩608,604 | -1.64% | 44.7만 |
|---|
| 2026.09.08 | ₩617,620 | ₩627,853 | ₩615,704 | ₩621,687 | +0.66% | 41.4만 |
|---|
| 2026.09.04 | ₩615,065 | ₩626,823 | ₩613,273 | ₩616,296 | +0.20% | 53.3만 |
|---|
| 2026.09.03 | ₩605,113 | ₩617,674 | ₩600,618 | ₩615,533 | +1.72% | 59.9만 |
|---|
| 2026.09.02 | ₩594,492 | ₩605,126 | ₩588,432 | ₩602,063 | +1.27% | 45.8만 |
|---|
| 2026.09.01 | ₩599,976 | ₩604,498 | ₩590,773 | ₩593,007 | -1.16% | 42.9만 |
|---|
| 2026.08.31 | ₩610,704 | ₩612,296 | ₩604,899 | ₩605,969 | -0.78% | 50.7만 |
|---|
| 2026.08.28 | ₩629,833 | ₩634,268 | ₩613,492 | ₩614,878 | -2.37% | 26.8만 |
|---|
| 2026.08.27 | ₩638,113 | ₩640,682 | ₩624,763 | ₩629,084 | -1.42% | 44.8만 |
|---|
| 2026.08.26 | ₩623,586 | ₩637,080 | ₩621,566 | ₩632,000 | +1.35% | 38.4만 |
|---|
| 2026.08.25 | ₩634,890 | ₩636,805 | ₩618,975 | ₩620,938 | -2.20% | 34.2만 |
|---|
| 2026.08.24 | ₩628,750 | ₩633,074 | ₩622,369 | ₩624,376 | -0.70% | 60.8만 |
|---|
| 2026.08.21 | ₩639,251 | ₩642,073 | ₩626,034 | ₩628,750 | -1.64% | 41.8만 |
|---|
| 2026.08.20 | ₩630,368 | ₩637,806 | ₩626,315 | ₩628,389 | -0.31% | 33.9만 |
|---|
| 2026.08.19 | ₩645,645 | ₩649,457 | ₩630,154 | ₩636,254 | -1.45% | 67.6만 |
|---|
| 2026.08.18 | ₩661,108 | ₩661,563 | ₩645,966 | ₩647,250 | -2.10% | 65.9만 |
|---|
| 2026.08.17 | ₩684,357 | ₩686,206 | ₩674,110 | ₩674,592 | -1.43% | 47만 |
|---|
| 2026.08.14 | ₩676,826 | ₩686,283 | ₩674,498 | ₩684,076 | +1.07% | 30.9만 |
|---|
| 2026.08.13 | ₩684,785 | ₩684,785 | ₩671,930 | ₩678,338 | -0.94% | 30.3만 |
|---|
| 2026.08.12 | ₩705,158 | ₩708,154 | ₩685,414 | ₩686,096 | -2.70% | 39.6만 |
|---|
| 2026.08.11 | ₩679,475 | ₩696,798 | ₩679,475 | ₩695,085 | +2.30% | 40.9만 |
|---|
| 2026.08.10 | ₩691,340 | ₩691,340 | ₩675,181 | ₩675,395 | -2.31% | 35.5만 |
|---|
| 2026.08.07 | ₩683,274 | ₩695,186 | ₩678,786 | ₩687,554 | +0.63% | 37.4만 |
|---|
| 2026.08.06 | ₩688,544 | ₩697,921 | ₩678,953 | ₩679,180 | -1.36% | 43.4만 |
|---|
| 2026.08.05 | ₩674,819 | ₩691,828 | ₩668,613 | ₩687,006 | +1.81% | 65.6만 |
|---|
| 2026.08.04 | ₩651,731 | ₩676,150 | ₩637,879 | ₩671,836 | +3.08% | 72.4만 |
|---|
| 2026.08.03 | ₩629,258 | ₩638,729 | ₩623,426 | ₩636,789 | +1.20% | 79.1만 |
|---|
| 2026.07.31 | ₩648,226 | ₩649,357 | ₩629,646 | ₩632,121 | -2.48% | 74.3만 |
|---|
| 2026.07.30 | ₩640,668 | ₩642,060 | ₩626,238 | ₩633,646 | -1.10% | 88만 |
|---|
| 2026.07.29 | ₩640,856 | ₩642,240 | ₩608,738 | ₩616,617 | -3.78% | 88.3만 |
|---|
| 2026.07.28 | ₩634,114 | ₩666,111 | ₩617,192 | ₩646,982 | +2.03% | 161.1만 |
|---|
| 2026.07.27 | ₩651,397 | ₩668,693 | ₩640,160 | ₩666,111 | +2.26% | 104.2만 |
|---|
| 2026.07.24 | ₩651,744 | ₩660,011 | ₩644,133 | ₩650,233 | -0.23% | 47만 |
|---|
| 2026.07.23 | ₩638,180 | ₩653,577 | ₩637,819 | ₩653,296 | +2.37% | 49.7만 |
|---|
| 2026.07.22 | ₩633,900 | ₩645,176 | ₩633,900 | ₩637,859 | +0.62% | 40.9만 |
|---|
| 2026.07.21 | ₩661,617 | ₩666,081 | ₩640,775 | ₩641,993 | -2.97% | 42.9만 |
|---|
| 2026.07.20 | ₩658,821 | ₩664,138 | ₩646,922 | ₩648,748 | -1.53% | 49.2만 |
|---|
| 2026.07.17 | ₩630,636 | ₩657,135 | ₩625,834 | ₩653,684 | +3.65% | 60.1만 |
|---|
| 2026.07.16 | ₩628,669 | ₩646,099 | ₩626,128 | ₩644,815 | +2.57% | 39.8만 |
|---|
| 2026.07.15 | ₩647,758 | ₩650,701 | ₩630,047 | ₩641,979 | -0.89% | 34.6만 |
|---|
| 2026.07.14 | ₩647,076 | ₩650,246 | ₩634,729 | ₩647,290 | +0.03% | 34.7만 |
|---|
| 2026.07.13 | ₩650,888 | ₩657,322 | ₩632,803 | ₩638,113 | -1.96% | 37.2만 |
|---|
| 2026.07.10 | ₩652,065 | ₩663,396 | ₩646,099 | ₩656,721 | +0.71% | 29.3만 |
|---|
| 2026.07.09 | ₩658,526 | ₩659,864 | ₩648,380 | ₩649,323 | -1.40% | 38.3만 |
|---|
| 2026.07.08 | ₩634,462 | ₩643,264 | ₩632,562 | ₩642,755 | +1.31% | 40.3만 |
|---|
| 2026.07.07 | ₩647,558 | ₩655,717 | ₩632,248 | ₩640,602 | -1.07% | 52.1만 |
|---|
| 2026.07.06 | ₩654,928 | ₩667,449 | ₩654,928 | ₩662,954 | +1.23% | 45.6만 |
|---|
| 2026.07.02 | ₩652,895 | ₩655,400 | ₩633,953 | ₩651,584 | -0.20% | 101.8만 |
|---|
| 2026.07.01 | ₩692,918 | ₩692,918 | ₩654,233 | ₩655,624 | -5.38% | 74만 |
|---|
| 2026.06.30 | ₩691,875 | ₩701,372 | ₩687,772 | ₩699,874 | +1.16% | 49.5만 |
|---|
| 2026.06.29 | ₩689,494 | ₩705,024 | ₩680,665 | ₩688,517 | -0.14% | 60.8만 |
|---|
| 2026.06.26 | ₩703,071 | ₩709,693 | ₩689,554 | ₩691,607 | -1.63% | 78.9만 |
|---|
| 2026.06.25 | ₩707,017 | ₩732,146 | ₩704,697 | ₩717,050 | +1.42% | 61.5만 |
|---|
| 2026.06.24 | ₩677,147 | ₩693,420 | ₩673,589 | ₩693,159 | +2.36% | 59.1만 |
|---|
| 2026.06.23 | ₩702,269 | ₩702,269 | ₩679,234 | ₩682,163 | -2.86% | 67.5만 |
|---|
| 2026.06.22 | ₩707,539 | ₩721,545 | ₩704,931 | ₩721,531 | +1.98% | 51.4만 |
|---|
| 2026.06.18 | ₩692,758 | ₩708,937 | ₩691,895 | ₩700,530 | +1.12% | 88.8만 |
|---|
| 2026.06.17 | ₩676,264 | ₩695,888 | ₩674,097 | ₩680,705 | +0.66% | 57만 |
|---|
| 2026.06.16 | ₩664,359 | ₩688,751 | ₩664,282 | ₩672,385 | +1.21% | 77.5만 |
|---|
| 2026.06.15 | ₩645,123 | ₩664,867 | ₩644,815 | ₩655,102 | +1.55% | 67.2만 |
|---|
| 2026.06.12 | ₩633,699 | ₩641,043 | ₩627,051 | ₩637,926 | +0.67% | 43.7만 |
|---|
| 2026.06.11 | ₩629,833 | ₩634,248 | ₩622,436 | ₩627,800 | -0.32% | 88.2만 |
|---|
| 2026.06.10 | ₩646,487 | ₩654,580 | ₩621,780 | ₩625,486 | -3.25% | 86.5만 |
|---|
| 2026.06.09 | ₩651,704 | ₩660,105 | ₩631,010 | ₩650,741 | -0.15% | 80.9만 |
|---|
| 2026.06.08 | ₩642,849 | ₩652,119 | ₩635,077 | ₩648,815 | +0.93% | 74.3만 |
|---|
| 2026.06.05 | ₩642,742 | ₩648,106 | ₩634,248 | ₩637,833 | -0.76% | 78.7만 |
|---|
| 2026.06.04 | ₩641,779 | ₩649,470 | ₩634,314 | ₩649,136 | +1.15% | 41.7만 |
|---|
| 2026.06.03 | ₩649,270 | ₩659,062 | ₩641,712 | ₩648,654 | -0.09% | 60만 |
|---|
| 2026.06.02 | ₩622,222 | ₩645,043 | ₩621,827 | ₩642,702 | +3.29% | 67.9만 |
|---|
| 2026.06.01 | ₩620,403 | ₩626,006 | ₩612,627 | ₩619,252 | -0.19% | 44.6만 |
|---|
| 2026.05.29 | ₩633,793 | ₩638,247 | ₩621,272 | ₩633,539 | -0.04% | 77.4만 |
|---|
| 2026.05.28 | ₩646,434 | ₩650,460 | ₩631,786 | ₩633,967 | -1.93% | 59.9만 |
|---|
| 2026.05.27 | ₩646,113 | ₩653,109 | ₩640,909 | ₩647,772 | +0.26% | 82.9만 |
|---|
| 2026.05.26 | ₩640,508 | ₩648,761 | ₩635,532 | ₩639,478 | -0.16% | 82.9만 |
|---|
| 2026.05.22 | ₩622,195 | ₩637,190 | ₩611,333 | ₩635,411 | +2.12% | 82.5만 |
|---|
| 2026.05.21 | ₩618,543 | ₩620,663 | ₩606,611 | ₩616,644 | -0.31% | 69.7만 |
|---|
| 2026.05.20 | ₩621,968 | ₩627,118 | ₩612,671 | ₩619,774 | -0.35% | 105.2만 |
|---|
| 2026.05.19 | ₩622,837 | ₩630,208 | ₩612,644 | ₩617,339 | -0.88% | 55.4만 |
|---|
| 2026.05.18 | ₩641,056 | ₩642,976 | ₩623,720 | ₩629,873 | -1.74% | 57.2만 |
|---|
| 2026.05.15 | ₩636,602 | ₩648,266 | ₩633,793 | ₩642,046 | +0.86% | 62.2만 |
|---|
| 2026.05.14 | ₩651,035 | ₩652,507 | ₩638,769 | ₩644,802 | -0.96% | 66.5만 |
|---|
| 2026.05.13 | ₩655,222 | ₩657,991 | ₩642,675 | ₩647,156 | -1.23% | 80.3만 |
|---|
| 2026.05.12 | ₩654,179 | ₩654,179 | ₩637,017 | ₩650,086 | -0.63% | 69.8만 |
|---|
| 2026.05.11 | ₩655,396 | ₩666,593 | ₩651,637 | ₩655,677 | +0.04% | 78.9만 |
|---|
| 2026.05.08 | ₩666,593 | ₩669,656 | ₩655,477 | ₩658,914 | -1.15% | 49.9만 |
|---|
| 2026.05.07 | ₩676,612 | ₩676,652 | ₩652,763 | ₩659,530 | -2.52% | 72.5만 |
|---|
| 2026.05.06 | ₩693,667 | ₩693,855 | ₩670,325 | ₩671,970 | -3.13% | 79.7만 |
|---|
| 2026.05.05 | ₩694,992 | ₩700,877 | ₩672,064 | ₩679,287 | -2.26% | 73.8만 |
|---|
| 2026.05.04 | ₩681,414 | ₩694,376 | ₩679,368 | ₩690,243 | +1.30% | 62.9만 |
|---|
| 2026.05.01 | ₩689,347 | ₩695,901 | ₩677,361 | ₩680,117 | -1.34% | 69.5만 |
|---|
| 2026.04.30 | ₩687,568 | ₩713,973 | ₩667,275 | ₩679,769 | -1.13% | 162.1만 |
|---|
| 2026.04.29 | ₩735,002 | ₩741,998 | ₩721,444 | ₩730,280 | -0.64% | 66.9만 |
|---|
| 2026.04.28 | ₩733,437 | ₩736,473 | ₩715,933 | ₩728,648 | -0.65% | 46.6만 |
|---|
| 2026.04.27 | ₩743,121 | ₩751,642 | ₩725,905 | ₩742,867 | -0.03% | 57.6만 |
|---|
| 2026.04.24 | ₩748,445 | ₩751,495 | ₩732,206 | ₩739,831 | -1.15% | 45.1만 |
|---|
| 2026.04.23 | ₩738,961 | ₩756,458 | ₩738,961 | ₩746,225 | +0.98% | 44.3만 |
|---|
| 2026.04.22 | ₩743,108 | ₩745,235 | ₩732,540 | ₩735,390 | -1.04% | 38.4만 |
|---|
| 2026.04.21 | ₩731,524 | ₩740,846 | ₩729,129 | ₩734,533 | +0.41% | 51.4만 |
|---|
| 2026.04.20 | ₩717,023 | ₩733,182 | ₩714,321 | ₩730,681 | +1.90% | 40.4만 |
|---|
| 2026.04.17 | ₩705,038 | ₩724,648 | ₩705,038 | ₩716,421 | +1.61% | 57.9만 |
|---|
| 2026.04.16 | ₩703,606 | ₩707,098 | ₩692,691 | ₩697,881 | -0.81% | 47.3만 |
|---|
| 2026.04.15 | ₩725,384 | ₩728,253 | ₩698,951 | ₩704,877 | -2.83% | 56.4만 |
|---|
| 2026.04.14 | ₩726,869 | ₩734,346 | ₩712,702 | ₩729,865 | +0.41% | 46.2만 |
|---|
| 2026.04.13 | ₩715,980 | ₩723,190 | ₩710,750 | ₩722,066 | +0.85% | 47.4만 |
|---|
| 2026.04.10 | ₩718,562 | ₩727,230 | ₩715,659 | ₩717,010 | -0.22% | 43.1만 |
|---|
| 2026.04.09 | ₩703,152 | ₩718,287 | ₩697,547 | ₩715,217 | +1.72% | 55.9만 |
|---|
| 2026.04.08 | ₩699,513 | ₩708,623 | ₩690,403 | ₩705,238 | +0.82% | 43.3만 |
|---|
| 2026.04.07 | ₩663,570 | ₩671,234 | ₩657,684 | ₩667,917 | +0.66% | 62만 |
|---|
| 2026.04.06 | ₩658,941 | ₩668,639 | ₩653,925 | ₩667,770 | +1.34% | 27.1만 |
|---|
| 2026.04.02 | ₩650,942 | ₩673,375 | ₩648,253 | ₩661,148 | +1.57% | 30.8만 |
|---|
| 2026.04.01 | ₩664,238 | ₩675,408 | ₩663,195 | ₩669,348 | +0.77% | 42.2만 |
|---|
| 2026.03.31 | ₩640,254 | ₩664,111 | ₩635,117 | ₩656,453 | +2.53% | 45.2만 |
|---|
| 2026.03.30 | ₩656,440 | ₩656,440 | ₩626,917 | ₩631,479 | -3.80% | 40.6만 |
|---|
| 2026.03.27 | ₩639,585 | ₩653,243 | ₩635,465 | ₩643,384 | +0.59% | 43.5만 |
|---|
| 2026.03.26 | ₩664,064 | ₩668,312 | ₩642,381 | ₩644,320 | -2.97% | 49.3만 |
|---|
| 2026.03.25 | ₩683,621 | ₩684,344 | ₩672,806 | ₩673,121 | -1.54% | 57.7만 |
|---|
| 2026.03.24 | ₩650,842 | ₩679,167 | ₩646,012 | ₩676,358 | +3.92% | 55.6만 |
|---|
| 2026.03.23 | ₩654,915 | ₩670,606 | ₩651,771 | ₩654,219 | -0.11% | 48.1만 |
|---|
| 2026.03.20 | ₩651,731 | ₩655,664 | ₩633,525 | ₩636,388 | -2.35% | 101.9만 |
|---|
| 2026.03.19 | ₩628,970 | ₩664,559 | ₩625,800 | ₩659,008 | +4.78% | 82.3만 |
|---|
| 2026.03.18 | ₩630,877 | ₩652,079 | ₩627,359 | ₩638,702 | +1.24% | 107.6만 |
|---|
| 2026.03.17 | ₩649,016 | ₩649,016 | ₩618,008 | ₩630,342 | -2.88% | 50.6만 |
|---|
| 2026.03.16 | ₩638,702 | ₩642,073 | ₩629,392 | ₩632,241 | -1.01% | 45.1만 |
|---|
| 2026.03.13 | ₩629,586 | ₩635,378 | ₩617,854 | ₩625,205 | -0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩630,984 | ₩635,425 | ₩618,115 | ₩626,583 | -0.70% | 57.5만 |
|---|
| 2026.03.11 | ₩638,705 | ₩644,066 | ₩632,756 | ₩639,371 | +0.10% | 44만 |
|---|
| 2026.03.10 | ₩649,711 | ₩660,908 | ₩639,478 | ₩639,491 | -1.57% | 70.1만 |
|---|
| 2026.03.09 | ₩619,132 | ₩652,881 | ₩612,122 | ₩652,467 | +5.38% | 59.1만 |
|---|
| 2026.03.06 | ₩620,282 | ₩642,688 | ₩615,386 | ₩630,770 | +1.69% | 66.4만 |
|---|
| 2026.03.05 | ₩648,307 | ₩654,941 | ₩633,980 | ₩637,418 | -1.68% | 75.5만 |
|---|
| 2026.03.04 | ₩657,991 | ₩662,232 | ₩648,052 | ₩656,507 | -0.23% | 44만 |
|---|
| 2026.03.03 | ₩667,462 | ₩672,693 | ₩651,571 | ₩653,443 | -2.10% | 57.7만 |
|---|
| 2026.03.02 | ₩678,873 | ₩698,550 | ₩672,786 | ₩691,554 | +1.87% | 44.3만 |
|---|
| 2026.02.27 | ₩691,634 | ₩691,634 | ₩674,833 | ₩684,397 | -1.05% | 65.2만 |
|---|
| 2026.02.26 | ₩709,853 | ₩710,375 | ₩686,477 | ₩701,198 | -1.22% | 46.9만 |
|---|
| 2026.02.25 | ₩706,522 | ₩711,853 | ₩694,644 | ₩706,161 | -0.05% | 30 |
|---|
| 2026.02.24 | ₩693,132 | ₩712,983 | ₩693,132 | ₩704,623 | +1.66% | 30 |
|---|
| 2026.02.23 | ₩702,121 | ₩707,101 | ₩685,855 | ₩691,567 | -1.50% | 30 |
|---|
| 2026.02.20 | ₩702,683 | ₩713,251 | ₩696,517 | ₩704,596 | +0.27% | 51.1만 |
|---|
| 2026.02.19 | ₩694,523 | ₩707,920 | ₩692,477 | ₩704,369 | +1.42% | 39.7만 |
|---|
| 2026.02.18 | ₩697,172 | ₩707,004 | ₩692,343 | ₩698,670 | +0.21% | 50.6만 |
|---|
| 2026.02.17 | ₩694,871 | ₩706,242 | ₩692,718 | ₩701,279 | +0.92% | 37.7만 |
|---|
| 2026.02.13 | ₩687,648 | ₩703,700 | ₩681,014 | ₩701,105 | +1.96% | 70.8만 |
|---|
| 2026.02.12 | ₩695,861 | ₩714,054 | ₩688,571 | ₩690,270 | -0.80% | 107.8만 |
|---|
| 2026.02.11 | ₩682,217 | ₩694,443 | ₩673,535 | ₩690,283 | +1.18% | 68만 |
|---|
| 2026.02.10 | ₩673,923 | ₩683,046 | ₩669,001 | ₩672,987 | -0.14% | 49만 |
|---|
| 2026.02.09 | ₩669,054 | ₩679,949 | ₩664,412 | ₩677,053 | +1.20% | 61만 |
|---|
| 2026.02.06 | ₩662,553 | ₩674,017 | ₩657,242 | ₩673,923 | +1.72% | 93.8만 |
|---|
| 2026.02.05 | ₩651,664 | ₩657,603 | ₩637,980 | ₩651,985 | +0.05% | 66.9만 |
|---|
| 2026.02.04 | ₩675,930 | ₩684,250 | ₩631,572 | ₩651,664 | -3.59% | 120.4만 |
|---|
| 2026.02.03 | ₩668,920 | ₩687,019 | ₩642,287 | ₩674,003 | +0.76% | 106.1만 |
|---|
| 2026.02.02 | ₩652,708 | ₩667,850 | ₩651,383 | ₩662,941 | +1.57% | 67.3만 |
|---|
| 2026.01.30 | ₩659,878 | ₩670,606 | ₩645,926 | ₩652,708 | -1.09% | 53.3만 |
|---|
| 2026.01.29 | ₩655,008 | ₩667,355 | ₩650,748 | ₩666,125 | +1.70% | 46.6만 |
|---|
| 2026.01.28 | ₩645,431 | ₩660,707 | ₩639,906 | ₩649,751 | +0.67% | 63만 |
|---|
| 2026.01.27 | ₩650,795 | ₩652,293 | ₩636,448 | ₩647,624 | -0.49% | 50.1만 |
|---|
| 2026.01.26 | ₩650,567 | ₩653,116 | ₩645,297 | ₩651,209 | +0.10% | 33.2만 |
|---|
| 2026.01.23 | ₩650,005 | ₩654,808 | ₩644,183 | ₩649,484 | -0.08% | 40.4만 |
|---|
| 2026.01.22 | ₩652,453 | ₩654,099 | ₩640,267 | ₩647,517 | -0.76% | 33.4만 |
|---|
| 2026.01.21 | ₩637,070 | ₩651,851 | ₩632,408 | ₩645,431 | +1.31% | 63.9만 |
|---|
| 2026.01.20 | ₩646,822 | ₩653,738 | ₩631,933 | ₩632,107 | -2.27% | 58만 |
|---|
| 2026.01.16 | ₩657,764 | ₩666,098 | ₩652,895 | ₩654,540 | -0.49% | 74.6만 |
|---|
| 2026.01.15 | ₩644,855 | ₩654,634 | ₩641,217 | ₩647,584 | +0.42% | 38.6만 |
|---|
| 2026.01.14 | ₩644,160 | ₩644,160 | ₩625,640 | ₩636,816 | -1.14% | 65.8만 |
|---|
| 2026.01.13 | ₩634,234 | ₩647,384 | ₩633,298 | ₩644,334 | +1.59% | 46.2만 |
|---|
| 2026.01.12 | ₩625,031 | ₩636,482 | ₩625,031 | ₩632,562 | +1.20% | 34만 |
|---|
| 2026.01.09 | ₩619,988 | ₩632,214 | ₩618,316 | ₩629,419 | +1.52% | 42.2만 |
|---|
| 2026.01.08 | ₩623,279 | ₩625,927 | ₩610,263 | ₩616,497 | -1.09% | 57.8만 |
|---|
| 2026.01.07 | ₩637,632 | ₩638,100 | ₩619,279 | ₩626,302 | -1.78% | 49만 |
|---|
| 2026.01.06 | ₩619,801 | ₩640,816 | ₩611,467 | ₩638,689 | +3.05% | 46.6만 |
|---|
| 2026.01.05 | ₩623,091 | ₩630,756 | ₩619,754 | ₩622,663 | -0.07% | 51.6만 |
|---|
| 2026.01.02 | ₩601,989 | ₩622,877 | ₩598,766 | ₩619,386 | +2.89% | 52.6만 |
|---|
| 2025.12.31 | ₩603,534 | ₩603,534 | ₩593,876 | ₩594,077 | -1.57% | 24.9만 |
|---|
| 2025.12.30 | ₩602,491 | ₩607,922 | ₩596,739 | ₩597,421 | -0.84% | 22.3만 |
|---|
| 2025.12.29 | ₩605,822 | ₩610,597 | ₩603,548 | ₩603,815 | -0.33% | 25.3만 |
|---|
| 2025.12.26 | ₩610,410 | ₩610,410 | ₩604,337 | ₩608,564 | -0.30% | 16.4만 |
|---|
| 2025.12.24 | ₩611,855 | ₩615,868 | ₩605,059 | ₩610,357 | -0.24% | 11.7만 |
|---|
| 2025.12.23 | ₩601,140 | ₩612,323 | ₩601,140 | ₩609,875 | +1.45% | 37.4만 |
|---|
| 2025.12.22 | ₩598,893 | ₩605,648 | ₩595,281 | ₩603,334 | +0.74% | 33.6만 |
|---|
| 2025.12.19 | ₩583,269 | ₩593,442 | ₩579,978 | ₩591,937 | +1.49% | 98.9만 |
|---|
| 2025.12.18 | ₩584,539 | ₩588,833 | ₩576,232 | ₩581,690 | -0.49% | 59.7만 |
|---|
| 2025.12.17 | ₩584,633 | ₩588,900 | ₩568,099 | ₩574,774 | -1.69% | 60만 |
|---|
| 2025.12.16 | ₩595,629 | ₩598,786 | ₩585,248 | ₩586,466 | -1.54% | 48.7만 |
|---|
| 2025.12.15 | ₩608,350 | ₩608,350 | ₩593,930 | ₩595,054 | -2.19% | 57.1만 |
|---|
| 2025.12.12 | ₩615,614 | ₩624,248 | ₩597,060 | ₩599,281 | -2.65% | 117.8만 |
|---|
| 2025.12.11 | ₩599,481 | ₩621,178 | ₩597,120 | ₩619,105 | +3.27% | 57.3만 |
|---|
| 2025.12.10 | ₩587,736 | ₩601,929 | ₩585,636 | ₩599,521 | +2.01% | 46.8만 |
|---|
| 2025.12.09 | ₩586,452 | ₩593,435 | ₩585,997 | ₩586,840 | +0.07% | 35.7만 |
|---|
| 2025.12.08 | ₩588,151 | ₩601,100 | ₩582,453 | ₩590,599 | +0.42% | 35.3만 |
|---|
| 2025.12.05 | ₩584,044 | ₩592,351 | ₩582,867 | ₩589,288 | +0.90% | 38.9만 |
|---|
| 2025.12.04 | ₩572,567 | ₩587,830 | ₩569,631 | ₩585,516 | +2.26% | 37.2만 |
|---|
| 2025.12.03 | ₩570,387 | ₩576,888 | ₩564,635 | ₩574,320 | +0.69% | 33.8만 |
|---|
| 2025.12.02 | ₩573,062 | ₩576,139 | ₩565,023 | ₩571,831 | -0.21% | 44.5만 |
|---|
| 2025.12.01 | ₩570,668 | ₩579,075 | ₩569,604 | ₩572,326 | +0.29% | 38.4만 |
|---|
| 2025.11.28 | ₩572,540 | ₩578,466 | ₩571,316 | ₩577,115 | +0.80% | 17.7만 |
|---|
| 2025.11.26 | ₩575,082 | ₩579,831 | ₩572,955 | ₩573,156 | -0.33% | 32.6만 |
|---|
| 2025.11.25 | ₩568,099 | ₩576,647 | ₩562,207 | ₩574,962 | +1.21% | 27.5만 |
|---|
| 2025.11.24 | ₩564,421 | ₩576,273 | ₩558,876 | ₩567,283 | +0.51% | 51.6만 |
|---|
| 2025.11.21 | ₩545,225 | ₩566,494 | ₩540,182 | ₩564,287 | +3.50% | 76만 |
|---|
| 2025.11.20 | ₩575,416 | ₩578,520 | ₩541,968 | ₩544,917 | -5.30% | 74만 |
|---|
| 2025.11.19 | ₩561,946 | ₩565,692 | ₩556,421 | ₩560,608 | -0.24% | 39.5만 |
|---|
| 2025.11.18 | ₩556,341 | ₩562,053 | ₩551,459 | ₩558,187 | +0.33% | 57.9만 |
|---|
| 2025.11.17 | ₩574,948 | ₩580,727 | ₩561,157 | ₩562,588 | -2.15% | 54.7만 |
|---|
| 2025.11.14 | ₩575,885 | ₩587,823 | ₩572,674 | ₩578,975 | +0.54% | 50.9만 |
|---|
| 2025.11.13 | ₩603,106 | ₩604,571 | ₩582,988 | ₩585,436 | -2.93% | 47.8만 |
|---|
| 2025.11.12 | ₩607,293 | ₩610,517 | ₩596,619 | ₩605,969 | -0.22% | 43.1만 |
|---|
| 2025.11.11 | ₩616,242 | ₩616,436 | ₩601,769 | ₩602,117 | -2.29% | 43.8만 |
|---|
| 2025.11.10 | ₩622,329 | ₩626,730 | ₩610,614 | ₩618,383 | -0.63% | 65.5만 |
|---|
| 2025.11.07 | ₩609,567 | ₩620,282 | ₩606,079 | ₩618,583 | +1.48% | 53.4만 |
|---|
| 2025.11.06 | ₩628,067 | ₩634,395 | ₩615,761 | ₩617,299 | -1.71% | 48.2만 |
|---|
| 2025.11.05 | ₩615,841 | ₩633,793 | ₩611,086 | ₩626,114 | +1.67% | 53.1만 |
|---|
| 2025.11.04 | ₩618,195 | ₩623,205 | ₩606,691 | ₩614,584 | -0.58% | 74.6만 |
|---|
| 2025.11.03 | ₩633,264 | ₩633,264 | ₩623,038 | ₩625,513 | -1.22% | 63.5만 |
|---|
| 2025.10.31 | ₩632,321 | ₩638,455 | ₩625,406 | ₩628,710 | -0.57% | 72.6만 |
|---|
| 2025.10.30 | ₩626,034 | ₩647,785 | ₩623,185 | ₩628,656 | +0.42% | 83만 |
|---|
| 2025.10.29 | ₩619,734 | ₩640,147 | ₩613,942 | ₩632,147 | +2.00% | 121.7만 |
|---|
| 2025.10.28 | ₩569,183 | ₩610,758 | ₩556,408 | ₩609,099 | +7.01% | 167.8만 |
|---|
| 2025.10.27 | ₩587,522 | ₩589,502 | ₩578,399 | ₩580,526 | -1.19% | 63.3만 |
|---|
| 2025.10.24 | ₩588,686 | ₩588,686 | ₩580,861 | ₩581,075 | -1.29% | 30.1만 |
|---|
| 2025.10.23 | ₩569,477 | ₩580,165 | ₩569,477 | ₩579,577 | +1.77% | 29.2만 |
|---|
| 2025.10.22 | ₩585,610 | ₩586,258 | ₩562,896 | ₩565,344 | -3.46% | 63.1만 |
|---|
| 2025.10.21 | ₩574,467 | ₩585,489 | ₩572,364 | ₩582,279 | +1.36% | 34.2만 |
|---|
| 2025.10.20 | ₩576,768 | ₩581,449 | ₩572,701 | ₩577,410 | +0.11% | 21.9만 |
|---|
| 2025.10.17 | ₩571,898 | ₩578,466 | ₩567,136 | ₩569,464 | -0.43% | 36.3만 |
|---|
| 2025.10.16 | ₩580,058 | ₩585,088 | ₩567,203 | ₩573,624 | -1.11% | 33.4만 |
|---|
| 2025.10.15 | ₩579,858 | ₩586,004 | ₩572,908 | ₩580,620 | +0.13% | 79.4만 |
|---|
| 2025.10.14 | ₩552,382 | ₩580,245 | ₩551,813 | ₩571,765 | +3.51% | 58.9만 |
|---|
| 2025.10.13 | ₩551,325 | ₩563,257 | ₩549,753 | ₩560,113 | +1.59% | 44.9만 |
|---|
| 2025.10.10 | ₩563,471 | ₩568,608 | ₩546,175 | ₩546,389 | -3.03% | 40.3만 |
|---|