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 | ₩636,810 | ₩640,136 | ₩628,984 | ₩633,231 | -0.56% | 30.4만 |
| 2026.10.08 | ₩629,117 | ₩646,246 | ₩627,658 | ₩634,954 | +0.93% | 78.5만 |
| 2026.10.07 | ₩638,987 | ₩640,864 | ₩626,157 | ₩634,967 | -0.63% | 50.4만 |
| 2026.10.06 | ₩645,786 | ₩657,966 | ₩643,769 | ₩648,323 | +0.39% | 50.4만 |
| 2026.10.05 | ₩633,231 | ₩647,191 | ₩628,249 | ₩641,966 | +1.38% | 40만 |
| 2026.10.02 | ₩633,057 | ₩638,386 | ₩623,708 | ₩635,114 | +0.32% | 46.1만 |
| 2026.10.01 | ₩607,654 | ₩627,581 | ₩599,840 | ₩623,708 | +2.64% | 53.7만 |
| 2026.09.30 | ₩616,696 | ₩620,235 | ₩605,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩605,837 |
| -1.76% |
| 48.1만 |
| 2026.09.29 | ₩626,887 | ₩630,840 | ₩610,352 | ₩613,170 | -2.19% | 49.8만 |
|---|
| 2026.09.28 | ₩617,083 | ₩630,873 | ₩614,799 | ₩622,025 | +0.80% | 43만 |
|---|
| 2026.09.25 | ₩623,200 | ₩629,451 | ₩616,282 | ₩623,227 | +0.00% | 35.1만 |
|---|
| 2026.09.24 | ₩611,193 | ₩624,255 | ₩608,442 | ₩622,239 | +1.81% | 37.8만 |
|---|
| 2026.09.23 | ₩607,493 | ₩628,222 | ₩604,542 | ₩619,327 | +1.95% | 60.4만 |
|---|
| 2026.09.22 | ₩612,181 | ₩613,490 | ₩606,973 | ₩612,823 | +0.10% | 37.6만 |
|---|
| 2026.09.21 | ₩602,845 | ₩612,075 | ₩596,007 | ₩611,033 | +1.36% | 42.3만 |
|---|
| 2026.09.18 | ₩592,895 | ₩600,081 | ₩592,374 | ₩596,915 | +0.68% | 88.4만 |
|---|
| 2026.09.17 | ₩597,770 | ₩601,203 | ₩582,210 | ₩591,987 | -0.97% | 65.5만 |
|---|
| 2026.09.16 | ₩592,721 | ₩594,645 | ₩582,294 | ₩586,431 | -1.06% | 29.7만 |
|---|
| 2026.09.15 | ₩597,049 | ₩598,608 | ₩583,385 | ₩585,709 | -1.90% | 50.8만 |
|---|
| 2026.09.14 | ₩590,731 | ₩596,626 | ₩581,950 | ₩590,852 | +0.02% | 46만 |
|---|
| 2026.09.11 | ₩613,063 | ₩623,841 | ₩611,019 | ₩614,919 | +0.30% | 41.8만 |
|---|
| 2026.09.10 | ₩601,951 | ₩609,871 | ₩597,009 | ₩604,248 | +0.38% | 57만 |
|---|
| 2026.09.09 | ₩617,818 | ₩624,082 | ₩606,051 | ₩607,667 | -1.64% | 44.7만 |
|---|
| 2026.09.08 | ₩616,669 | ₩626,887 | ₩614,756 | ₩620,729 | +0.66% | 41.4만 |
|---|
| 2026.09.04 | ₩614,118 | ₩625,858 | ₩612,328 | ₩615,347 | +0.20% | 53.3만 |
|---|
| 2026.09.03 | ₩604,181 | ₩616,723 | ₩599,693 | ₩614,586 | +1.72% | 59.9만 |
|---|
| 2026.09.02 | ₩593,576 | ₩604,194 | ₩587,526 | ₩601,136 | +1.27% | 45.8만 |
|---|
| 2026.09.01 | ₩599,052 | ₩603,567 | ₩589,863 | ₩592,094 | -1.16% | 42.9만 |
|---|
| 2026.08.31 | ₩609,764 | ₩611,353 | ₩603,967 | ₩605,036 | -0.78% | 50.7만 |
|---|
| 2026.08.28 | ₩628,863 | ₩633,291 | ₩612,547 | ₩613,931 | -2.37% | 26.8만 |
|---|
| 2026.08.27 | ₩637,131 | ₩639,695 | ₩623,801 | ₩628,115 | -1.42% | 44.8만 |
|---|
| 2026.08.26 | ₩622,626 | ₩636,099 | ₩620,609 | ₩631,027 | +1.35% | 38.4만 |
|---|
| 2026.08.25 | ₩633,912 | ₩635,824 | ₩618,021 | ₩619,981 | -2.20% | 34.2만 |
|---|
| 2026.08.24 | ₩627,781 | ₩632,099 | ₩621,411 | ₩623,414 | -0.70% | 60.8만 |
|---|
| 2026.08.21 | ₩638,266 | ₩641,084 | ₩625,070 | ₩627,781 | -1.64% | 41.8만 |
|---|
| 2026.08.20 | ₩629,398 | ₩636,823 | ₩625,351 | ₩627,421 | -0.31% | 33.9만 |
|---|
| 2026.08.19 | ₩644,650 | ₩648,457 | ₩629,184 | ₩635,274 | -1.45% | 67.6만 |
|---|
| 2026.08.18 | ₩660,090 | ₩660,544 | ₩644,971 | ₩646,253 | -2.10% | 65.9만 |
|---|
| 2026.08.17 | ₩683,303 | ₩685,150 | ₩673,072 | ₩673,553 | -1.43% | 47만 |
|---|
| 2026.08.14 | ₩675,784 | ₩685,226 | ₩673,460 | ₩683,023 | +1.07% | 30.9만 |
|---|
| 2026.08.13 | ₩683,731 | ₩683,731 | ₩670,895 | ₩677,293 | -0.94% | 30.3만 |
|---|
| 2026.08.12 | ₩704,072 | ₩707,064 | ₩684,358 | ₩685,040 | -2.70% | 39.6만 |
|---|
| 2026.08.11 | ₩678,428 | ₩695,724 | ₩678,428 | ₩694,015 | +2.30% | 40.9만 |
|---|
| 2026.08.10 | ₩690,275 | ₩690,275 | ₩674,141 | ₩674,355 | -2.31% | 35.5만 |
|---|
| 2026.08.07 | ₩682,221 | ₩694,115 | ₩677,740 | ₩686,495 | +0.63% | 37.4만 |
|---|
| 2026.08.06 | ₩687,484 | ₩696,846 | ₩677,907 | ₩678,134 | -1.36% | 43.4만 |
|---|
| 2026.08.05 | ₩673,780 | ₩690,763 | ₩667,583 | ₩685,948 | +1.81% | 65.6만 |
|---|
| 2026.08.04 | ₩650,727 | ₩675,109 | ₩636,897 | ₩670,802 | +3.08% | 72.4만 |
|---|
| 2026.08.03 | ₩628,289 | ₩637,745 | ₩622,466 | ₩635,809 | +1.20% | 79.1만 |
|---|
| 2026.07.31 | ₩647,228 | ₩648,357 | ₩628,676 | ₩631,147 | -2.48% | 74.3만 |
|---|
| 2026.07.30 | ₩639,682 | ₩641,071 | ₩625,274 | ₩632,670 | -1.10% | 88만 |
|---|
| 2026.07.29 | ₩639,869 | ₩641,251 | ₩607,801 | ₩615,667 | -3.78% | 88.3만 |
|---|
| 2026.07.28 | ₩633,137 | ₩665,085 | ₩616,242 | ₩645,986 | +2.03% | 161.1만 |
|---|
| 2026.07.27 | ₩650,394 | ₩667,663 | ₩639,174 | ₩665,085 | +2.26% | 104.2만 |
|---|
| 2026.07.24 | ₩650,741 | ₩658,995 | ₩643,141 | ₩649,232 | -0.23% | 47만 |
|---|
| 2026.07.23 | ₩637,198 | ₩652,571 | ₩636,837 | ₩652,290 | +2.37% | 49.7만 |
|---|
| 2026.07.22 | ₩632,924 | ₩644,183 | ₩632,924 | ₩636,877 | +0.62% | 40.9만 |
|---|
| 2026.07.21 | ₩660,598 | ₩665,055 | ₩639,789 | ₩641,004 | -2.97% | 42.9만 |
|---|
| 2026.07.20 | ₩657,806 | ₩663,115 | ₩645,926 | ₩647,749 | -1.53% | 49.2만 |
|---|
| 2026.07.17 | ₩629,665 | ₩656,123 | ₩624,870 | ₩652,677 | +3.65% | 60.1만 |
|---|
| 2026.07.16 | ₩627,701 | ₩645,104 | ₩625,164 | ₩643,822 | +2.57% | 39.8만 |
|---|
| 2026.07.15 | ₩646,761 | ₩649,699 | ₩629,077 | ₩640,991 | -0.89% | 34.6만 |
|---|
| 2026.07.14 | ₩646,079 | ₩649,245 | ₩633,752 | ₩646,293 | +0.03% | 34.7만 |
|---|
| 2026.07.13 | ₩649,886 | ₩656,310 | ₩631,828 | ₩637,131 | -1.96% | 37.2만 |
|---|
| 2026.07.10 | ₩651,061 | ₩662,374 | ₩645,104 | ₩655,709 | +0.71% | 29.3만 |
|---|
| 2026.07.09 | ₩657,512 | ₩658,848 | ₩647,382 | ₩648,323 | -1.40% | 38.3만 |
|---|
| 2026.07.08 | ₩633,485 | ₩642,273 | ₩631,588 | ₩641,765 | +1.31% | 40.3만 |
|---|
| 2026.07.07 | ₩646,560 | ₩654,708 | ₩631,274 | ₩639,615 | -1.07% | 52.1만 |
|---|
| 2026.07.06 | ₩653,920 | ₩666,421 | ₩653,920 | ₩661,933 | +1.23% | 45.6만 |
|---|
| 2026.07.02 | ₩651,889 | ₩654,390 | ₩632,977 | ₩650,581 | -0.20% | 101.8만 |
|---|
| 2026.07.01 | ₩691,851 | ₩691,851 | ₩653,225 | ₩654,614 | -5.38% | 74만 |
|---|
| 2026.06.30 | ₩690,809 | ₩700,292 | ₩686,712 | ₩698,796 | +1.16% | 49.5만 |
|---|
| 2026.06.29 | ₩688,432 | ₩703,939 | ₩679,617 | ₩687,457 | -0.14% | 60.8만 |
|---|
| 2026.06.26 | ₩701,989 | ₩708,600 | ₩688,492 | ₩690,542 | -1.63% | 78.9만 |
|---|
| 2026.06.25 | ₩705,929 | ₩731,018 | ₩703,611 | ₩715,946 | +1.42% | 61.5만 |
|---|
| 2026.06.24 | ₩676,104 | ₩692,352 | ₩672,551 | ₩692,092 | +2.36% | 59.1만 |
|---|
| 2026.06.23 | ₩701,187 | ₩701,187 | ₩678,188 | ₩681,113 | -2.86% | 67.5만 |
|---|
| 2026.06.22 | ₩706,449 | ₩720,433 | ₩703,845 | ₩720,420 | +1.98% | 51.4만 |
|---|
| 2026.06.18 | ₩691,691 | ₩707,845 | ₩690,829 | ₩699,451 | +1.12% | 88.8만 |
|---|
| 2026.06.17 | ₩675,223 | ₩694,816 | ₩673,059 | ₩679,657 | +0.66% | 57만 |
|---|
| 2026.06.16 | ₩663,336 | ₩687,691 | ₩663,259 | ₩671,349 | +1.21% | 77.5만 |
|---|
| 2026.06.15 | ₩644,129 | ₩663,843 | ₩643,822 | ₩654,093 | +1.55% | 67.2만 |
|---|
| 2026.06.12 | ₩632,723 | ₩640,056 | ₩626,085 | ₩636,944 | +0.67% | 43.7만 |
|---|
| 2026.06.11 | ₩628,863 | ₩633,271 | ₩621,477 | ₩626,833 | -0.32% | 88.2만 |
|---|
| 2026.06.10 | ₩645,492 | ₩653,572 | ₩620,823 | ₩624,523 | -3.25% | 86.5만 |
|---|
| 2026.06.09 | ₩650,701 | ₩659,088 | ₩630,039 | ₩649,739 | -0.15% | 80.9만 |
|---|
| 2026.06.08 | ₩641,859 | ₩651,115 | ₩634,099 | ₩647,816 | +0.93% | 74.3만 |
|---|
| 2026.06.05 | ₩641,752 | ₩647,108 | ₩633,271 | ₩636,850 | -0.76% | 78.7만 |
|---|
| 2026.06.04 | ₩640,790 | ₩648,470 | ₩633,338 | ₩648,136 | +1.15% | 41.7만 |
|---|
| 2026.06.03 | ₩648,270 | ₩658,047 | ₩640,724 | ₩647,655 | -0.09% | 60만 |
|---|
| 2026.06.02 | ₩621,264 | ₩644,049 | ₩620,870 | ₩641,712 | +3.29% | 67.9만 |
|---|
| 2026.06.01 | ₩619,447 | ₩625,042 | ₩611,683 | ₩618,299 | -0.19% | 44.6만 |
|---|
| 2026.05.29 | ₩632,817 | ₩637,264 | ₩620,315 | ₩632,563 | -0.04% | 77.4만 |
|---|
| 2026.05.28 | ₩645,438 | ₩649,459 | ₩630,813 | ₩632,990 | -1.93% | 59.9만 |
|---|
| 2026.05.27 | ₩645,118 | ₩652,103 | ₩639,922 | ₩646,774 | +0.26% | 82.9만 |
|---|
| 2026.05.26 | ₩639,522 | ₩647,762 | ₩634,553 | ₩638,493 | -0.16% | 82.9만 |
|---|
| 2026.05.22 | ₩621,237 | ₩636,209 | ₩610,392 | ₩634,433 | +2.12% | 82.5만 |
|---|
| 2026.05.21 | ₩617,591 | ₩619,708 | ₩605,677 | ₩615,694 | -0.31% | 69.7만 |
|---|
| 2026.05.20 | ₩621,010 | ₩626,152 | ₩611,727 | ₩618,819 | -0.35% | 105.2만 |
|---|
| 2026.05.19 | ₩621,878 | ₩629,237 | ₩611,701 | ₩616,389 | -0.88% | 55.4만 |
|---|
| 2026.05.18 | ₩640,069 | ₩641,986 | ₩622,760 | ₩628,903 | -1.74% | 57.2만 |
|---|
| 2026.05.15 | ₩635,622 | ₩647,268 | ₩632,817 | ₩641,058 | +0.86% | 62.2만 |
|---|
| 2026.05.14 | ₩650,033 | ₩651,502 | ₩637,785 | ₩643,809 | -0.96% | 66.5만 |
|---|
| 2026.05.13 | ₩654,213 | ₩656,978 | ₩641,685 | ₩646,160 | -1.23% | 80.3만 |
|---|
| 2026.05.12 | ₩653,172 | ₩653,172 | ₩636,036 | ₩649,085 | -0.63% | 69.8만 |
|---|
| 2026.05.11 | ₩654,387 | ₩665,566 | ₩650,634 | ₩654,668 | +0.04% | 78.9만 |
|---|
| 2026.05.08 | ₩665,566 | ₩668,625 | ₩654,467 | ₩657,900 | -1.15% | 49.9만 |
|---|
| 2026.05.07 | ₩675,570 | ₩675,610 | ₩651,758 | ₩658,514 | -2.52% | 72.5만 |
|---|
| 2026.05.06 | ₩692,599 | ₩692,786 | ₩669,293 | ₩670,935 | -3.13% | 79.7만 |
|---|
| 2026.05.05 | ₩693,921 | ₩699,798 | ₩671,029 | ₩678,241 | -2.26% | 73.8만 |
|---|
| 2026.05.04 | ₩680,365 | ₩693,307 | ₩678,321 | ₩689,180 | +1.30% | 62.9만 |
|---|
| 2026.05.01 | ₩688,285 | ₩694,830 | ₩676,318 | ₩679,069 | -1.34% | 69.5만 |
|---|
| 2026.04.30 | ₩686,509 | ₩712,874 | ₩666,247 | ₩678,722 | -1.13% | 162.1만 |
|---|
| 2026.04.29 | ₩733,870 | ₩740,855 | ₩720,333 | ₩729,155 | -0.64% | 66.9만 |
|---|
| 2026.04.28 | ₩732,307 | ₩735,339 | ₩714,831 | ₩727,526 | -0.65% | 46.6만 |
|---|
| 2026.04.27 | ₩741,977 | ₩750,485 | ₩724,788 | ₩741,723 | -0.03% | 57.6만 |
|---|
| 2026.04.24 | ₩747,293 | ₩750,338 | ₩731,078 | ₩738,691 | -1.15% | 45.1만 |
|---|
| 2026.04.23 | ₩737,823 | ₩755,293 | ₩737,823 | ₩745,076 | +0.98% | 44.3만 |
|---|
| 2026.04.22 | ₩741,964 | ₩744,087 | ₩731,412 | ₩734,257 | -1.04% | 38.4만 |
|---|
| 2026.04.21 | ₩730,397 | ₩739,705 | ₩728,006 | ₩733,402 | +0.41% | 51.4만 |
|---|
| 2026.04.20 | ₩715,919 | ₩732,053 | ₩713,221 | ₩729,556 | +1.90% | 40.4만 |
|---|
| 2026.04.17 | ₩703,952 | ₩723,532 | ₩703,952 | ₩715,318 | +1.61% | 57.9만 |
|---|
| 2026.04.16 | ₩702,523 | ₩706,009 | ₩691,624 | ₩696,806 | -0.81% | 47.3만 |
|---|
| 2026.04.15 | ₩724,267 | ₩727,132 | ₩697,875 | ₩703,792 | -2.83% | 56.4만 |
|---|
| 2026.04.14 | ₩725,749 | ₩733,215 | ₩711,605 | ₩728,741 | +0.41% | 46.2만 |
|---|
| 2026.04.13 | ₩714,877 | ₩722,076 | ₩709,655 | ₩720,954 | +0.85% | 47.4만 |
|---|
| 2026.04.10 | ₩717,455 | ₩726,110 | ₩714,557 | ₩715,906 | -0.22% | 43.1만 |
|---|
| 2026.04.09 | ₩702,069 | ₩717,181 | ₩696,472 | ₩714,116 | +1.72% | 55.9만 |
|---|
| 2026.04.08 | ₩698,436 | ₩707,531 | ₩689,340 | ₩704,152 | +0.82% | 43.3만 |
|---|
| 2026.04.07 | ₩662,548 | ₩670,201 | ₩656,671 | ₩666,888 | +0.66% | 62만 |
|---|
| 2026.04.06 | ₩657,926 | ₩667,610 | ₩652,918 | ₩666,742 | +1.34% | 27.1만 |
|---|
| 2026.04.02 | ₩649,939 | ₩672,338 | ₩647,255 | ₩660,130 | +1.57% | 30.8만 |
|---|
| 2026.04.01 | ₩663,215 | ₩674,368 | ₩662,174 | ₩668,318 | +0.77% | 42.2만 |
|---|
| 2026.03.31 | ₩639,268 | ₩663,089 | ₩634,139 | ₩655,442 | +2.53% | 45.2만 |
|---|
| 2026.03.30 | ₩655,429 | ₩655,429 | ₩625,952 | ₩630,506 | -3.80% | 40.6만 |
|---|
| 2026.03.27 | ₩638,600 | ₩652,237 | ₩634,486 | ₩642,393 | +0.59% | 43.5만 |
|---|
| 2026.03.26 | ₩663,042 | ₩667,282 | ₩641,391 | ₩643,328 | -2.97% | 49.3만 |
|---|
| 2026.03.25 | ₩682,569 | ₩683,290 | ₩671,770 | ₩672,084 | -1.54% | 57.7만 |
|---|
| 2026.03.24 | ₩649,839 | ₩678,121 | ₩645,018 | ₩675,316 | +3.92% | 55.6만 |
|---|
| 2026.03.23 | ₩653,906 | ₩669,573 | ₩650,767 | ₩653,212 | -0.11% | 48.1만 |
|---|
| 2026.03.20 | ₩650,727 | ₩654,654 | ₩632,550 | ₩635,408 | -2.35% | 101.9만 |
|---|
| 2026.03.19 | ₩628,002 | ₩663,536 | ₩624,836 | ₩657,993 | +4.78% | 82.3만 |
|---|
| 2026.03.18 | ₩629,905 | ₩651,075 | ₩626,392 | ₩637,718 | +1.24% | 107.6만 |
|---|
| 2026.03.17 | ₩648,016 | ₩648,016 | ₩617,056 | ₩629,371 | -2.88% | 50.6만 |
|---|
| 2026.03.16 | ₩637,718 | ₩641,084 | ₩628,423 | ₩631,267 | -1.01% | 45.1만 |
|---|
| 2026.03.13 | ₩628,616 | ₩634,399 | ₩616,903 | ₩624,242 | -0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩630,012 | ₩634,446 | ₩617,163 | ₩625,618 | -0.70% | 57.5만 |
|---|
| 2026.03.11 | ₩637,722 | ₩643,074 | ₩631,782 | ₩638,386 | +0.10% | 44만 |
|---|
| 2026.03.10 | ₩648,711 | ₩659,890 | ₩638,493 | ₩638,506 | -1.57% | 70.1만 |
|---|
| 2026.03.09 | ₩618,178 | ₩651,876 | ₩611,180 | ₩651,462 | +5.38% | 59.1만 |
|---|
| 2026.03.06 | ₩619,327 | ₩641,699 | ₩614,439 | ₩629,798 | +1.69% | 66.4만 |
|---|
| 2026.03.05 | ₩647,308 | ₩653,933 | ₩633,004 | ₩636,436 | -1.68% | 75.5만 |
|---|
| 2026.03.04 | ₩656,978 | ₩661,212 | ₩647,054 | ₩655,496 | -0.23% | 44만 |
|---|
| 2026.03.03 | ₩666,434 | ₩671,657 | ₩650,567 | ₩652,437 | -2.10% | 57.7만 |
|---|
| 2026.03.02 | ₩677,827 | ₩697,474 | ₩671,750 | ₩690,489 | +1.87% | 44.3만 |
|---|
| 2026.02.27 | ₩690,569 | ₩690,569 | ₩673,794 | ₩683,343 | -1.05% | 65.2만 |
|---|
| 2026.02.26 | ₩708,760 | ₩709,281 | ₩685,420 | ₩700,119 | -1.22% | 46.9만 |
|---|
| 2026.02.25 | ₩705,434 | ₩710,757 | ₩693,574 | ₩705,074 | -0.05% | 30 |
|---|
| 2026.02.24 | ₩692,065 | ₩711,885 | ₩692,065 | ₩703,538 | +1.66% | 30 |
|---|
| 2026.02.23 | ₩701,040 | ₩706,012 | ₩684,799 | ₩690,502 | -1.50% | 30 |
|---|
| 2026.02.20 | ₩701,601 | ₩712,153 | ₩695,444 | ₩703,511 | +0.27% | 51.1만 |
|---|
| 2026.02.19 | ₩693,454 | ₩706,830 | ₩691,410 | ₩703,284 | +1.42% | 39.7만 |
|---|
| 2026.02.18 | ₩696,098 | ₩705,915 | ₩691,277 | ₩697,594 | +0.21% | 50.6만 |
|---|
| 2026.02.17 | ₩693,801 | ₩705,154 | ₩691,651 | ₩700,199 | +0.92% | 37.7만 |
|---|
| 2026.02.13 | ₩686,589 | ₩702,616 | ₩679,965 | ₩700,025 | +1.96% | 70.8만 |
|---|
| 2026.02.12 | ₩694,790 | ₩712,954 | ₩687,510 | ₩689,207 | -0.80% | 107.8만 |
|---|
| 2026.02.11 | ₩681,166 | ₩693,374 | ₩672,498 | ₩689,220 | +1.18% | 68만 |
|---|
| 2026.02.10 | ₩672,885 | ₩681,994 | ₩667,970 | ₩671,950 | -0.14% | 49만 |
|---|
| 2026.02.09 | ₩668,024 | ₩678,902 | ₩663,389 | ₩676,011 | +1.20% | 61만 |
|---|
| 2026.02.06 | ₩661,533 | ₩672,979 | ₩656,230 | ₩672,885 | +1.72% | 93.8만 |
|---|
| 2026.02.05 | ₩650,661 | ₩656,591 | ₩636,997 | ₩650,981 | +0.05% | 66.9만 |
|---|
| 2026.02.04 | ₩674,889 | ₩683,196 | ₩630,600 | ₩650,661 | -3.59% | 120.4만 |
|---|
| 2026.02.03 | ₩667,890 | ₩685,961 | ₩641,298 | ₩672,965 | +0.76% | 106.1만 |
|---|
| 2026.02.02 | ₩651,702 | ₩666,822 | ₩650,380 | ₩661,920 | +1.57% | 67.3만 |
|---|
| 2026.01.30 | ₩658,861 | ₩669,573 | ₩644,931 | ₩651,702 | -1.09% | 53.3만 |
|---|
| 2026.01.29 | ₩654,000 | ₩666,327 | ₩649,746 | ₩665,099 | +1.70% | 46.6만 |
|---|
| 2026.01.28 | ₩644,437 | ₩659,689 | ₩638,921 | ₩648,751 | +0.67% | 63만 |
|---|
| 2026.01.27 | ₩649,792 | ₩651,288 | ₩635,468 | ₩646,627 | -0.49% | 50.1만 |
|---|
| 2026.01.26 | ₩649,565 | ₩652,110 | ₩644,303 | ₩650,207 | +0.10% | 33.2만 |
|---|
| 2026.01.23 | ₩649,004 | ₩653,799 | ₩643,191 | ₩648,484 | -0.08% | 40.4만 |
|---|
| 2026.01.22 | ₩651,449 | ₩653,091 | ₩639,281 | ₩646,520 | -0.76% | 33.4만 |
|---|
| 2026.01.21 | ₩636,089 | ₩650,848 | ₩631,434 | ₩644,437 | +1.31% | 63.9만 |
|---|
| 2026.01.20 | ₩645,826 | ₩652,731 | ₩630,960 | ₩631,134 | -2.27% | 58만 |
|---|
| 2026.01.16 | ₩656,751 | ₩665,072 | ₩651,890 | ₩653,532 | -0.49% | 74.6만 |
|---|
| 2026.01.15 | ₩643,862 | ₩653,626 | ₩640,229 | ₩646,587 | +0.42% | 38.6만 |
|---|
| 2026.01.14 | ₩643,168 | ₩643,168 | ₩624,676 | ₩635,835 | -1.14% | 65.8만 |
|---|
| 2026.01.13 | ₩633,258 | ₩646,387 | ₩632,323 | ₩643,341 | +1.59% | 46.2만 |
|---|
| 2026.01.12 | ₩624,068 | ₩635,501 | ₩624,068 | ₩631,588 | +1.20% | 34만 |
|---|
| 2026.01.09 | ₩619,033 | ₩631,241 | ₩617,364 | ₩628,449 | +1.52% | 42.2만 |
|---|
| 2026.01.08 | ₩622,319 | ₩624,963 | ₩609,323 | ₩615,547 | -1.09% | 57.8만 |
|---|
| 2026.01.07 | ₩636,650 | ₩637,117 | ₩618,325 | ₩625,337 | -1.78% | 49만 |
|---|
| 2026.01.06 | ₩618,846 | ₩639,829 | ₩610,525 | ₩637,705 | +3.05% | 46.6만 |
|---|
| 2026.01.05 | ₩622,132 | ₩629,785 | ₩618,799 | ₩621,704 | -0.07% | 51.6만 |
|---|
| 2026.01.02 | ₩601,062 | ₩621,918 | ₩597,844 | ₩618,432 | +2.89% | 52.6만 |
|---|
| 2025.12.31 | ₩602,605 | ₩602,605 | ₩592,962 | ₩593,162 | -1.57% | 24.9만 |
|---|
| 2025.12.30 | ₩601,563 | ₩606,986 | ₩595,820 | ₩596,501 | -0.84% | 22.3만 |
|---|
| 2025.12.29 | ₩604,889 | ₩609,657 | ₩602,618 | ₩602,886 | -0.33% | 25.3만 |
|---|
| 2025.12.26 | ₩609,470 | ₩609,470 | ₩603,406 | ₩607,627 | -0.30% | 16.4만 |
|---|
| 2025.12.24 | ₩610,913 | ₩614,919 | ₩604,128 | ₩609,417 | -0.24% | 11.7만 |
|---|
| 2025.12.23 | ₩600,214 | ₩611,380 | ₩600,214 | ₩608,936 | +1.45% | 37.4만 |
|---|
| 2025.12.22 | ₩597,970 | ₩604,715 | ₩594,364 | ₩602,405 | +0.74% | 33.6만 |
|---|
| 2025.12.19 | ₩582,370 | ₩592,528 | ₩579,085 | ₩591,025 | +1.49% | 98.9만 |
|---|
| 2025.12.18 | ₩583,639 | ₩587,927 | ₩575,345 | ₩580,794 | -0.49% | 59.7만 |
|---|
| 2025.12.17 | ₩583,733 | ₩587,993 | ₩567,224 | ₩573,889 | -1.69% | 60만 |
|---|
| 2025.12.16 | ₩594,712 | ₩597,864 | ₩584,347 | ₩585,563 | -1.54% | 48.7만 |
|---|
| 2025.12.15 | ₩607,413 | ₩607,413 | ₩593,015 | ₩594,137 | -2.19% | 57.1만 |
|---|
| 2025.12.12 | ₩614,666 | ₩623,287 | ₩596,141 | ₩598,358 | -2.65% | 117.8만 |
|---|
| 2025.12.11 | ₩598,558 | ₩620,222 | ₩596,201 | ₩618,152 | +3.27% | 57.3만 |
|---|
| 2025.12.10 | ₩586,831 | ₩601,002 | ₩584,734 | ₩598,598 | +2.01% | 46.8만 |
|---|
| 2025.12.09 | ₩585,549 | ₩592,521 | ₩585,095 | ₩585,937 | +0.07% | 35.7만 |
|---|
| 2025.12.08 | ₩587,245 | ₩600,174 | ₩581,556 | ₩589,690 | +0.42% | 35.3만 |
|---|
| 2025.12.05 | ₩583,145 | ₩591,439 | ₩581,970 | ₩588,381 | +0.90% | 38.9만 |
|---|
| 2025.12.04 | ₩571,685 | ₩586,925 | ₩568,754 | ₩584,614 | +2.26% | 37.2만 |
|---|
| 2025.12.03 | ₩569,508 | ₩575,999 | ₩563,765 | ₩573,435 | +0.69% | 33.8만 |
|---|
| 2025.12.02 | ₩572,180 | ₩575,252 | ₩564,153 | ₩570,951 | -0.21% | 44.5만 |
|---|
| 2025.12.01 | ₩569,789 | ₩578,183 | ₩568,727 | ₩571,445 | +0.29% | 38.4만 |
|---|
| 2025.11.28 | ₩571,659 | ₩577,576 | ₩570,437 | ₩576,227 | +0.80% | 17.7만 |
|---|
| 2025.11.26 | ₩574,196 | ₩578,938 | ₩572,073 | ₩572,273 | -0.33% | 32.6만 |
|---|
| 2025.11.25 | ₩567,224 | ₩575,759 | ₩561,341 | ₩574,076 | +1.21% | 27.5만 |
|---|
| 2025.11.24 | ₩563,552 | ₩575,385 | ₩558,015 | ₩566,410 | +0.51% | 51.6만 |
|---|
| 2025.11.21 | ₩544,385 | ₩565,622 | ₩539,350 | ₩563,418 | +3.50% | 76만 |
|---|
| 2025.11.20 | ₩574,530 | ₩577,629 | ₩541,133 | ₩544,078 | -5.30% | 74만 |
|---|
| 2025.11.19 | ₩561,081 | ₩564,820 | ₩555,564 | ₩559,745 | -0.24% | 39.5만 |
|---|
| 2025.11.18 | ₩555,484 | ₩561,187 | ₩550,609 | ₩557,328 | +0.33% | 57.9만 |
|---|
| 2025.11.17 | ₩574,063 | ₩579,833 | ₩560,293 | ₩561,722 | -2.15% | 54.7만 |
|---|
| 2025.11.14 | ₩574,998 | ₩586,918 | ₩571,792 | ₩578,083 | +0.54% | 50.9만 |
|---|
| 2025.11.13 | ₩602,178 | ₩603,640 | ₩582,090 | ₩584,534 | -2.93% | 47.8만 |
|---|
| 2025.11.12 | ₩606,358 | ₩609,577 | ₩595,700 | ₩605,036 | -0.22% | 43.1만 |
|---|
| 2025.11.11 | ₩615,293 | ₩615,487 | ₩600,842 | ₩601,189 | -2.29% | 43.8만 |
|---|
| 2025.11.10 | ₩621,371 | ₩625,765 | ₩609,674 | ₩617,430 | -0.63% | 65.5만 |
|---|
| 2025.11.07 | ₩608,629 | ₩619,327 | ₩605,146 | ₩617,631 | +1.48% | 53.4만 |
|---|
| 2025.11.06 | ₩627,100 | ₩633,418 | ₩614,813 | ₩616,349 | -1.71% | 48.2만 |
|---|
| 2025.11.05 | ₩614,893 | ₩632,817 | ₩610,145 | ₩625,150 | +1.67% | 53.1만 |
|---|
| 2025.11.04 | ₩617,243 | ₩622,245 | ₩605,757 | ₩613,637 | -0.58% | 74.6만 |
|---|
| 2025.11.03 | ₩632,289 | ₩632,289 | ₩622,078 | ₩624,549 | -1.22% | 63.5만 |
|---|
| 2025.10.31 | ₩631,348 | ₩637,471 | ₩624,442 | ₩627,741 | -0.57% | 72.6만 |
|---|
| 2025.10.30 | ₩625,070 | ₩646,787 | ₩622,225 | ₩627,688 | +0.42% | 83만 |
|---|
| 2025.10.29 | ₩618,779 | ₩639,161 | ₩612,996 | ₩631,174 | +2.00% | 121.7만 |
|---|
| 2025.10.28 | ₩568,306 | ₩609,817 | ₩555,551 | ₩608,161 | +7.01% | 167.8만 |
|---|
| 2025.10.27 | ₩586,618 | ₩588,594 | ₩577,509 | ₩579,632 | -1.19% | 63.3만 |
|---|
| 2025.10.24 | ₩587,780 | ₩587,780 | ₩579,966 | ₩580,180 | -1.29% | 30.1만 |
|---|
| 2025.10.23 | ₩568,600 | ₩579,272 | ₩568,600 | ₩578,684 | +1.77% | 29.2만 |
|---|
| 2025.10.22 | ₩584,708 | ₩585,356 | ₩562,029 | ₩564,473 | -3.46% | 63.1만 |
|---|
| 2025.10.21 | ₩573,582 | ₩584,588 | ₩571,482 | ₩581,382 | +1.36% | 34.2만 |
|---|
| 2025.10.20 | ₩575,879 | ₩580,554 | ₩571,819 | ₩576,520 | +0.11% | 21.9만 |
|---|
| 2025.10.17 | ₩571,018 | ₩577,576 | ₩566,263 | ₩568,587 | -0.43% | 36.3만 |
|---|
| 2025.10.16 | ₩579,165 | ₩584,187 | ₩566,330 | ₩572,741 | -1.11% | 33.4만 |
|---|
| 2025.10.15 | ₩578,965 | ₩585,102 | ₩572,026 | ₩579,726 | +0.13% | 79.4만 |
|---|
| 2025.10.14 | ₩551,531 | ₩579,352 | ₩550,963 | ₩570,884 | +3.51% | 58.9만 |
|---|
| 2025.10.13 | ₩550,476 | ₩562,390 | ₩548,906 | ₩559,251 | +1.59% | 44.9만 |
|---|
| 2025.10.10 | ₩562,603 | ₩567,732 | ₩545,334 | ₩545,547 | -3.03% | 40.3만 |
|---|