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 | ₩637,077 | ₩640,404 | ₩629,247 | ₩633,496 | -0.56% | 30.4만 |
| 2026.10.08 | ₩629,381 | ₩646,517 | ₩627,921 | ₩635,220 | +0.93% | 78.5만 |
| 2026.10.07 | ₩639,255 | ₩641,133 | ₩626,420 | ₩635,233 | -0.63% | 50.4만 |
| 2026.10.06 | ₩646,056 | ₩658,242 | ₩644,039 | ₩648,595 | +0.39% | 50.4만 |
| 2026.10.05 | ₩633,496 | ₩647,463 | ₩628,512 | ₩642,235 | +1.38% | 40만 |
| 2026.10.02 | ₩633,323 | ₩638,654 | ₩623,969 | ₩635,380 | +0.32% | 46.1만 |
| 2026.10.01 | ₩607,908 | ₩627,844 | ₩600,092 | ₩623,969 | +2.64% | 53.7만 |
| 2026.09.30 | ₩616,954 | ₩620,495 | ₩606,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,091 |
| -1.76% |
| 48.1만 |
| 2026.09.29 | ₩627,149 | ₩631,105 | ₩610,608 | ₩613,427 | -2.19% | 49.8만 |
|---|
| 2026.09.28 | ₩617,342 | ₩631,138 | ₩615,057 | ₩622,286 | +0.80% | 43만 |
|---|
| 2026.09.25 | ₩623,462 | ₩629,715 | ₩616,540 | ₩623,488 | +0.00% | 35.1만 |
|---|
| 2026.09.24 | ₩611,449 | ₩624,517 | ₩608,697 | ₩622,500 | +1.81% | 37.8만 |
|---|
| 2026.09.23 | ₩607,748 | ₩628,486 | ₩604,795 | ₩619,587 | +1.95% | 60.4만 |
|---|
| 2026.09.22 | ₩612,438 | ₩613,748 | ₩607,227 | ₩613,079 | +0.10% | 37.6만 |
|---|
| 2026.09.21 | ₩603,098 | ₩612,331 | ₩596,257 | ₩611,289 | +1.36% | 42.3만 |
|---|
| 2026.09.18 | ₩593,144 | ₩600,332 | ₩592,623 | ₩597,166 | +0.68% | 88.4만 |
|---|
| 2026.09.17 | ₩598,021 | ₩601,455 | ₩582,454 | ₩592,235 | -0.97% | 65.5만 |
|---|
| 2026.09.16 | ₩592,970 | ₩594,894 | ₩582,538 | ₩586,677 | -1.06% | 29.7만 |
|---|
| 2026.09.15 | ₩597,299 | ₩598,859 | ₩583,630 | ₩585,955 | -1.90% | 50.8만 |
|---|
| 2026.09.14 | ₩590,979 | ₩596,876 | ₩582,194 | ₩591,099 | +0.02% | 46만 |
|---|
| 2026.09.11 | ₩613,320 | ₩624,103 | ₩611,276 | ₩615,177 | +0.30% | 41.8만 |
|---|
| 2026.09.10 | ₩602,203 | ₩610,127 | ₩597,259 | ₩604,501 | +0.38% | 57만 |
|---|
| 2026.09.09 | ₩618,077 | ₩624,343 | ₩606,305 | ₩607,922 | -1.64% | 44.7만 |
|---|
| 2026.09.08 | ₩616,928 | ₩627,149 | ₩615,014 | ₩620,990 | +0.66% | 41.4만 |
|---|
| 2026.09.04 | ₩614,376 | ₩626,121 | ₩612,585 | ₩615,605 | +0.20% | 53.3만 |
|---|
| 2026.09.03 | ₩604,434 | ₩616,981 | ₩599,945 | ₩614,843 | +1.72% | 59.9만 |
|---|
| 2026.09.02 | ₩593,825 | ₩604,448 | ₩587,772 | ₩601,388 | +1.27% | 45.8만 |
|---|
| 2026.09.01 | ₩599,303 | ₩603,820 | ₩590,111 | ₩592,342 | -1.16% | 42.9만 |
|---|
| 2026.08.31 | ₩610,020 | ₩611,610 | ₩604,221 | ₩605,290 | -0.78% | 50.7만 |
|---|
| 2026.08.28 | ₩629,127 | ₩633,557 | ₩612,804 | ₩614,189 | -2.37% | 26.8만 |
|---|
| 2026.08.27 | ₩637,398 | ₩639,963 | ₩624,063 | ₩628,379 | -1.42% | 44.8만 |
|---|
| 2026.08.26 | ₩622,887 | ₩636,366 | ₩620,869 | ₩631,292 | +1.35% | 38.4만 |
|---|
| 2026.08.25 | ₩634,178 | ₩636,091 | ₩618,281 | ₩620,241 | -2.20% | 34.2만 |
|---|
| 2026.08.24 | ₩628,045 | ₩632,364 | ₩621,671 | ₩623,675 | -0.70% | 60.8만 |
|---|
| 2026.08.21 | ₩638,534 | ₩641,353 | ₩625,332 | ₩628,045 | -1.64% | 41.8만 |
|---|
| 2026.08.20 | ₩629,661 | ₩637,090 | ₩625,613 | ₩627,684 | -0.31% | 33.9만 |
|---|
| 2026.08.19 | ₩644,921 | ₩648,729 | ₩629,448 | ₩635,541 | -1.45% | 67.6만 |
|---|
| 2026.08.18 | ₩660,367 | ₩660,821 | ₩645,241 | ₩646,524 | -2.10% | 65.9만 |
|---|
| 2026.08.17 | ₩683,590 | ₩685,437 | ₩673,355 | ₩673,836 | -1.43% | 47만 |
|---|
| 2026.08.14 | ₩676,067 | ₩685,514 | ₩673,742 | ₩683,309 | +1.07% | 30.9만 |
|---|
| 2026.08.13 | ₩684,017 | ₩684,017 | ₩671,177 | ₩677,577 | -0.94% | 30.3만 |
|---|
| 2026.08.12 | ₩704,367 | ₩707,360 | ₩684,645 | ₩685,327 | -2.70% | 39.6만 |
|---|
| 2026.08.11 | ₩678,713 | ₩696,016 | ₩678,713 | ₩694,306 | +2.30% | 40.9만 |
|---|
| 2026.08.10 | ₩690,565 | ₩690,565 | ₩674,423 | ₩674,637 | -2.31% | 35.5만 |
|---|
| 2026.08.07 | ₩682,507 | ₩694,406 | ₩678,024 | ₩686,783 | +0.63% | 37.4만 |
|---|
| 2026.08.06 | ₩687,772 | ₩697,138 | ₩678,192 | ₩678,419 | -1.36% | 43.4만 |
|---|
| 2026.08.05 | ₩674,063 | ₩691,052 | ₩667,863 | ₩686,235 | +1.81% | 65.6만 |
|---|
| 2026.08.04 | ₩651,000 | ₩675,392 | ₩637,164 | ₩671,083 | +3.08% | 72.4만 |
|---|
| 2026.08.03 | ₩628,552 | ₩638,013 | ₩622,727 | ₩636,075 | +1.20% | 79.1만 |
|---|
| 2026.07.31 | ₩647,499 | ₩648,629 | ₩628,940 | ₩631,412 | -2.48% | 74.3만 |
|---|
| 2026.07.30 | ₩639,950 | ₩641,340 | ₩625,536 | ₩632,935 | -1.10% | 88만 |
|---|
| 2026.07.29 | ₩640,137 | ₩641,520 | ₩608,055 | ₩615,926 | -3.78% | 88.3만 |
|---|
| 2026.07.28 | ₩633,403 | ₩665,364 | ₩616,500 | ₩646,257 | +2.03% | 161.1만 |
|---|
| 2026.07.27 | ₩650,666 | ₩667,943 | ₩639,442 | ₩665,364 | +2.26% | 104.2만 |
|---|
| 2026.07.24 | ₩651,014 | ₩659,271 | ₩643,411 | ₩649,504 | -0.23% | 47만 |
|---|
| 2026.07.23 | ₩637,465 | ₩652,844 | ₩637,104 | ₩652,564 | +2.37% | 49.7만 |
|---|
| 2026.07.22 | ₩633,189 | ₩644,453 | ₩633,189 | ₩637,144 | +0.62% | 40.9만 |
|---|
| 2026.07.21 | ₩660,875 | ₩665,334 | ₩640,057 | ₩641,273 | -2.97% | 42.9만 |
|---|
| 2026.07.20 | ₩658,082 | ₩663,393 | ₩646,197 | ₩648,021 | -1.53% | 49.2만 |
|---|
| 2026.07.17 | ₩629,929 | ₩656,398 | ₩625,132 | ₩652,951 | +3.65% | 60.1만 |
|---|
| 2026.07.16 | ₩627,965 | ₩645,375 | ₩625,426 | ₩644,092 | +2.57% | 39.8만 |
|---|
| 2026.07.15 | ₩647,032 | ₩649,971 | ₩629,341 | ₩641,260 | -0.89% | 34.6만 |
|---|
| 2026.07.14 | ₩646,350 | ₩649,517 | ₩634,017 | ₩646,564 | +0.03% | 34.7만 |
|---|
| 2026.07.13 | ₩650,158 | ₩656,585 | ₩632,093 | ₩637,398 | -1.96% | 37.2만 |
|---|
| 2026.07.10 | ₩651,334 | ₩662,652 | ₩645,375 | ₩655,984 | +0.71% | 29.3만 |
|---|
| 2026.07.09 | ₩657,788 | ₩659,124 | ₩647,653 | ₩648,595 | -1.40% | 38.3만 |
|---|
| 2026.07.08 | ₩633,750 | ₩642,542 | ₩631,853 | ₩642,034 | +1.31% | 40.3만 |
|---|
| 2026.07.07 | ₩646,831 | ₩654,982 | ₩631,539 | ₩639,883 | -1.07% | 52.1만 |
|---|
| 2026.07.06 | ₩654,194 | ₩666,700 | ₩654,194 | ₩662,211 | +1.23% | 45.6만 |
|---|
| 2026.07.02 | ₩652,163 | ₩654,665 | ₩633,242 | ₩650,853 | -0.20% | 101.8만 |
|---|
| 2026.07.01 | ₩692,141 | ₩692,141 | ₩653,499 | ₩654,889 | -5.38% | 74만 |
|---|
| 2026.06.30 | ₩691,099 | ₩700,586 | ₩687,000 | ₩699,089 | +1.16% | 49.5만 |
|---|
| 2026.06.29 | ₩688,721 | ₩704,234 | ₩679,902 | ₩687,745 | -0.14% | 60.8만 |
|---|
| 2026.06.26 | ₩702,283 | ₩708,897 | ₩688,781 | ₩690,832 | -1.63% | 78.9만 |
|---|
| 2026.06.25 | ₩706,225 | ₩731,325 | ₩703,906 | ₩716,246 | +1.42% | 61.5만 |
|---|
| 2026.06.24 | ₩676,388 | ₩692,642 | ₩672,833 | ₩692,382 | +2.36% | 59.1만 |
|---|
| 2026.06.23 | ₩701,481 | ₩701,481 | ₩678,472 | ₩681,398 | -2.86% | 67.5만 |
|---|
| 2026.06.22 | ₩706,746 | ₩720,736 | ₩704,140 | ₩720,722 | +1.98% | 51.4만 |
|---|
| 2026.06.18 | ₩691,981 | ₩708,142 | ₩691,119 | ₩699,744 | +1.12% | 88.8만 |
|---|
| 2026.06.17 | ₩675,506 | ₩695,108 | ₩673,341 | ₩679,942 | +0.66% | 57만 |
|---|
| 2026.06.16 | ₩663,614 | ₩687,979 | ₩663,537 | ₩671,631 | +1.21% | 77.5만 |
|---|
| 2026.06.15 | ₩644,400 | ₩664,122 | ₩644,092 | ₩654,367 | +1.55% | 67.2만 |
|---|
| 2026.06.12 | ₩632,989 | ₩640,324 | ₩626,348 | ₩637,211 | +0.67% | 43.7만 |
|---|
| 2026.06.11 | ₩629,127 | ₩633,536 | ₩621,738 | ₩627,096 | -0.32% | 88.2만 |
|---|
| 2026.06.10 | ₩645,762 | ₩653,846 | ₩621,083 | ₩624,784 | -3.25% | 86.5만 |
|---|
| 2026.06.09 | ₩650,974 | ₩659,365 | ₩630,303 | ₩650,011 | -0.15% | 80.9만 |
|---|
| 2026.06.08 | ₩642,128 | ₩651,388 | ₩634,365 | ₩648,087 | +0.93% | 74.3만 |
|---|
| 2026.06.05 | ₩642,021 | ₩647,379 | ₩633,536 | ₩637,117 | -0.76% | 78.7만 |
|---|
| 2026.06.04 | ₩641,059 | ₩648,742 | ₩633,603 | ₩648,408 | +1.15% | 41.7만 |
|---|
| 2026.06.03 | ₩648,542 | ₩658,323 | ₩640,992 | ₩647,927 | -0.09% | 60만 |
|---|
| 2026.06.02 | ₩621,524 | ₩644,319 | ₩621,130 | ₩641,981 | +3.29% | 67.9만 |
|---|
| 2026.06.01 | ₩619,707 | ₩625,304 | ₩611,940 | ₩618,558 | -0.19% | 44.6만 |
|---|
| 2026.05.29 | ₩633,082 | ₩637,532 | ₩620,575 | ₩632,828 | -0.04% | 77.4만 |
|---|
| 2026.05.28 | ₩645,709 | ₩649,731 | ₩631,078 | ₩633,256 | -1.93% | 59.9만 |
|---|
| 2026.05.27 | ₩645,388 | ₩652,377 | ₩640,191 | ₩647,045 | +0.26% | 82.9만 |
|---|
| 2026.05.26 | ₩639,790 | ₩648,034 | ₩634,819 | ₩638,761 | -0.16% | 82.9만 |
|---|
| 2026.05.22 | ₩621,497 | ₩636,476 | ₩610,648 | ₩634,699 | +2.12% | 82.5만 |
|---|
| 2026.05.21 | ₩617,850 | ₩619,967 | ₩605,931 | ₩615,952 | -0.31% | 69.7만 |
|---|
| 2026.05.20 | ₩621,270 | ₩626,415 | ₩611,984 | ₩619,079 | -0.35% | 105.2만 |
|---|
| 2026.05.19 | ₩622,139 | ₩629,501 | ₩611,957 | ₩616,647 | -0.88% | 55.4만 |
|---|
| 2026.05.18 | ₩640,338 | ₩642,255 | ₩623,021 | ₩629,167 | -1.74% | 57.2만 |
|---|
| 2026.05.15 | ₩635,888 | ₩647,540 | ₩633,082 | ₩641,326 | +0.86% | 62.2만 |
|---|
| 2026.05.14 | ₩650,305 | ₩651,775 | ₩638,053 | ₩644,079 | -0.96% | 66.5만 |
|---|
| 2026.05.13 | ₩654,488 | ₩657,254 | ₩641,954 | ₩646,431 | -1.23% | 80.3만 |
|---|
| 2026.05.12 | ₩653,445 | ₩653,445 | ₩636,302 | ₩649,357 | -0.63% | 69.8만 |
|---|
| 2026.05.11 | ₩654,661 | ₩665,845 | ₩650,907 | ₩654,942 | +0.04% | 78.9만 |
|---|
| 2026.05.08 | ₩665,845 | ₩668,905 | ₩654,742 | ₩658,176 | -1.15% | 49.9만 |
|---|
| 2026.05.07 | ₩675,853 | ₩675,893 | ₩652,031 | ₩658,790 | -2.52% | 72.5만 |
|---|
| 2026.05.06 | ₩692,889 | ₩693,077 | ₩669,573 | ₩671,217 | -3.13% | 79.7만 |
|---|
| 2026.05.05 | ₩694,212 | ₩700,092 | ₩671,310 | ₩678,526 | -2.26% | 73.8만 |
|---|
| 2026.05.04 | ₩680,650 | ₩693,598 | ₩678,606 | ₩689,469 | +1.30% | 62.9만 |
|---|
| 2026.05.01 | ₩688,574 | ₩695,121 | ₩676,601 | ₩679,354 | -1.34% | 69.5만 |
|---|
| 2026.04.30 | ₩686,797 | ₩713,173 | ₩666,527 | ₩679,007 | -1.13% | 162.1만 |
|---|
| 2026.04.29 | ₩734,177 | ₩741,166 | ₩720,635 | ₩729,461 | -0.64% | 66.9만 |
|---|
| 2026.04.28 | ₩732,614 | ₩735,647 | ₩715,130 | ₩727,831 | -0.65% | 46.6만 |
|---|
| 2026.04.27 | ₩742,288 | ₩750,800 | ₩725,091 | ₩742,034 | -0.03% | 57.6만 |
|---|
| 2026.04.24 | ₩747,606 | ₩750,653 | ₩731,385 | ₩739,001 | -1.15% | 45.1만 |
|---|
| 2026.04.23 | ₩738,133 | ₩755,610 | ₩738,133 | ₩745,388 | +0.98% | 44.3만 |
|---|
| 2026.04.22 | ₩742,275 | ₩744,399 | ₩731,719 | ₩734,565 | -1.04% | 38.4만 |
|---|
| 2026.04.21 | ₩730,703 | ₩740,015 | ₩728,312 | ₩733,710 | +0.41% | 51.4만 |
|---|
| 2026.04.20 | ₩716,219 | ₩732,360 | ₩713,520 | ₩729,862 | +1.90% | 40.4만 |
|---|
| 2026.04.17 | ₩704,247 | ₩723,835 | ₩704,247 | ₩715,618 | +1.61% | 57.9만 |
|---|
| 2026.04.16 | ₩702,817 | ₩706,305 | ₩691,914 | ₩697,098 | -0.81% | 47.3만 |
|---|
| 2026.04.15 | ₩724,570 | ₩727,436 | ₩698,167 | ₩704,087 | -2.83% | 56.4만 |
|---|
| 2026.04.14 | ₩726,053 | ₩733,523 | ₩711,903 | ₩729,047 | +0.41% | 46.2만 |
|---|
| 2026.04.13 | ₩715,177 | ₩722,379 | ₩709,953 | ₩721,257 | +0.85% | 47.4만 |
|---|
| 2026.04.10 | ₩717,756 | ₩726,414 | ₩714,856 | ₩716,206 | -0.22% | 43.1만 |
|---|
| 2026.04.09 | ₩702,363 | ₩717,482 | ₩696,764 | ₩714,415 | +1.72% | 55.9만 |
|---|
| 2026.04.08 | ₩698,729 | ₩707,828 | ₩689,629 | ₩704,447 | +0.82% | 43.3만 |
|---|
| 2026.04.07 | ₩662,825 | ₩670,482 | ₩656,946 | ₩667,168 | +0.66% | 62만 |
|---|
| 2026.04.06 | ₩658,202 | ₩667,890 | ₩653,192 | ₩667,021 | +1.34% | 27.1만 |
|---|
| 2026.04.02 | ₩650,212 | ₩672,620 | ₩647,526 | ₩660,407 | +1.57% | 30.8만 |
|---|
| 2026.04.01 | ₩663,494 | ₩674,651 | ₩662,451 | ₩668,598 | +0.77% | 42.2만 |
|---|
| 2026.03.31 | ₩639,536 | ₩663,367 | ₩634,405 | ₩655,717 | +2.53% | 45.2만 |
|---|
| 2026.03.30 | ₩655,704 | ₩655,704 | ₩626,214 | ₩630,771 | -3.80% | 40.6만 |
|---|
| 2026.03.27 | ₩638,868 | ₩652,510 | ₩634,752 | ₩642,662 | +0.59% | 43.5만 |
|---|
| 2026.03.26 | ₩663,320 | ₩667,562 | ₩641,660 | ₩643,598 | -2.97% | 49.3만 |
|---|
| 2026.03.25 | ₩682,855 | ₩683,576 | ₩672,052 | ₩672,366 | -1.54% | 57.7만 |
|---|
| 2026.03.24 | ₩650,112 | ₩678,405 | ₩645,288 | ₩675,599 | +3.92% | 55.6만 |
|---|
| 2026.03.23 | ₩654,180 | ₩669,854 | ₩651,040 | ₩653,486 | -0.11% | 48.1만 |
|---|
| 2026.03.20 | ₩651,000 | ₩654,929 | ₩632,815 | ₩635,674 | -2.35% | 101.9만 |
|---|
| 2026.03.19 | ₩628,265 | ₩663,814 | ₩625,098 | ₩658,269 | +4.78% | 82.3만 |
|---|
| 2026.03.18 | ₩630,169 | ₩651,348 | ₩626,655 | ₩637,986 | +1.24% | 107.6만 |
|---|
| 2026.03.17 | ₩648,288 | ₩648,288 | ₩617,315 | ₩629,635 | -2.88% | 50.6만 |
|---|
| 2026.03.16 | ₩637,986 | ₩641,353 | ₩628,686 | ₩631,532 | -1.01% | 45.1만 |
|---|
| 2026.03.13 | ₩628,880 | ₩634,665 | ₩617,162 | ₩624,504 | -0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩630,276 | ₩634,712 | ₩617,422 | ₩625,880 | -0.70% | 57.5만 |
|---|
| 2026.03.11 | ₩637,989 | ₩643,344 | ₩632,047 | ₩638,654 | +0.10% | 44만 |
|---|
| 2026.03.10 | ₩648,983 | ₩660,166 | ₩638,761 | ₩638,774 | -1.57% | 70.1만 |
|---|
| 2026.03.09 | ₩618,438 | ₩652,149 | ₩611,436 | ₩651,735 | +5.38% | 59.1만 |
|---|
| 2026.03.06 | ₩619,587 | ₩641,968 | ₩614,696 | ₩630,062 | +1.69% | 66.4만 |
|---|
| 2026.03.05 | ₩647,580 | ₩654,207 | ₩633,269 | ₩636,703 | -1.68% | 75.5만 |
|---|
| 2026.03.04 | ₩657,254 | ₩661,489 | ₩647,326 | ₩655,770 | -0.23% | 44만 |
|---|
| 2026.03.03 | ₩666,714 | ₩671,938 | ₩650,840 | ₩652,711 | -2.10% | 57.7만 |
|---|
| 2026.03.02 | ₩678,111 | ₩697,767 | ₩672,032 | ₩690,778 | +1.87% | 44.3만 |
|---|
| 2026.02.27 | ₩690,858 | ₩690,858 | ₩674,076 | ₩683,630 | -1.05% | 65.2만 |
|---|
| 2026.02.26 | ₩709,057 | ₩709,578 | ₩685,708 | ₩700,412 | -1.22% | 46.9만 |
|---|
| 2026.02.25 | ₩705,730 | ₩711,055 | ₩693,865 | ₩705,369 | -0.05% | 30 |
|---|
| 2026.02.24 | ₩692,355 | ₩712,184 | ₩692,355 | ₩703,833 | +1.66% | 30 |
|---|
| 2026.02.23 | ₩701,334 | ₩706,308 | ₩685,086 | ₩690,792 | -1.50% | 30 |
|---|
| 2026.02.20 | ₩701,895 | ₩712,451 | ₩695,736 | ₩703,806 | +0.27% | 51.1만 |
|---|
| 2026.02.19 | ₩693,745 | ₩707,127 | ₩691,700 | ₩703,579 | +1.42% | 39.7만 |
|---|
| 2026.02.18 | ₩696,390 | ₩706,211 | ₩691,567 | ₩697,887 | +0.21% | 50.6만 |
|---|
| 2026.02.17 | ₩694,092 | ₩705,450 | ₩691,941 | ₩700,492 | +0.92% | 37.7만 |
|---|
| 2026.02.13 | ₩686,877 | ₩702,911 | ₩680,250 | ₩700,319 | +1.96% | 70.8만 |
|---|
| 2026.02.12 | ₩695,081 | ₩713,253 | ₩687,799 | ₩689,496 | -0.80% | 107.8만 |
|---|
| 2026.02.11 | ₩681,452 | ₩693,665 | ₩672,780 | ₩689,509 | +1.18% | 68만 |
|---|
| 2026.02.10 | ₩673,167 | ₩682,280 | ₩668,250 | ₩672,232 | -0.14% | 49만 |
|---|
| 2026.02.09 | ₩668,304 | ₩679,187 | ₩663,667 | ₩676,294 | +1.20% | 61만 |
|---|
| 2026.02.06 | ₩661,810 | ₩673,261 | ₩656,505 | ₩673,167 | +1.72% | 93.8만 |
|---|
| 2026.02.05 | ₩650,933 | ₩656,866 | ₩637,264 | ₩651,254 | +0.05% | 66.9만 |
|---|
| 2026.02.04 | ₩675,172 | ₩683,483 | ₩630,864 | ₩650,933 | -3.59% | 120.4만 |
|---|
| 2026.02.03 | ₩668,170 | ₩686,249 | ₩641,567 | ₩673,248 | +0.76% | 106.1만 |
|---|
| 2026.02.02 | ₩651,976 | ₩667,101 | ₩650,653 | ₩662,197 | +1.57% | 67.3만 |
|---|
| 2026.01.30 | ₩659,138 | ₩669,854 | ₩645,201 | ₩651,976 | -1.09% | 53.3만 |
|---|
| 2026.01.29 | ₩654,274 | ₩666,607 | ₩650,018 | ₩665,378 | +1.70% | 46.6만 |
|---|
| 2026.01.28 | ₩644,707 | ₩659,966 | ₩639,188 | ₩649,023 | +0.67% | 63만 |
|---|
| 2026.01.27 | ₩650,065 | ₩651,561 | ₩635,734 | ₩646,898 | -0.49% | 50.1만 |
|---|
| 2026.01.26 | ₩649,838 | ₩652,383 | ₩644,573 | ₩650,479 | +0.10% | 33.2만 |
|---|
| 2026.01.23 | ₩649,277 | ₩654,073 | ₩643,461 | ₩648,755 | -0.08% | 40.4만 |
|---|
| 2026.01.22 | ₩651,722 | ₩653,365 | ₩639,549 | ₩646,791 | -0.76% | 33.4만 |
|---|
| 2026.01.21 | ₩636,356 | ₩651,120 | ₩631,699 | ₩644,707 | +1.31% | 63.9만 |
|---|
| 2026.01.20 | ₩646,096 | ₩653,005 | ₩631,225 | ₩631,399 | -2.27% | 58만 |
|---|
| 2026.01.16 | ₩657,026 | ₩665,351 | ₩652,163 | ₩653,806 | -0.49% | 74.6만 |
|---|
| 2026.01.15 | ₩644,132 | ₩653,900 | ₩640,498 | ₩646,858 | +0.42% | 38.6만 |
|---|
| 2026.01.14 | ₩643,437 | ₩643,437 | ₩624,938 | ₩636,102 | -1.14% | 65.8만 |
|---|
| 2026.01.13 | ₩633,523 | ₩646,658 | ₩632,588 | ₩643,611 | +1.59% | 46.2만 |
|---|
| 2026.01.12 | ₩624,330 | ₩635,768 | ₩624,330 | ₩631,853 | +1.20% | 34만 |
|---|
| 2026.01.09 | ₩619,293 | ₩631,505 | ₩617,622 | ₩628,713 | +1.52% | 42.2만 |
|---|
| 2026.01.08 | ₩622,580 | ₩625,225 | ₩609,579 | ₩615,805 | -1.09% | 57.8만 |
|---|
| 2026.01.07 | ₩636,917 | ₩637,385 | ₩618,585 | ₩625,599 | -1.78% | 49만 |
|---|
| 2026.01.06 | ₩619,106 | ₩640,097 | ₩610,781 | ₩637,972 | +3.05% | 46.6만 |
|---|
| 2026.01.05 | ₩622,393 | ₩630,049 | ₩619,059 | ₩621,965 | -0.07% | 51.6만 |
|---|
| 2026.01.02 | ₩601,314 | ₩622,179 | ₩598,094 | ₩618,691 | +2.89% | 52.6만 |
|---|
| 2025.12.31 | ₩602,858 | ₩602,858 | ₩593,210 | ₩593,411 | -1.57% | 24.9만 |
|---|
| 2025.12.30 | ₩601,815 | ₩607,240 | ₩596,070 | ₩596,751 | -0.84% | 22.3만 |
|---|
| 2025.12.29 | ₩605,143 | ₩609,913 | ₩602,871 | ₩603,138 | -0.33% | 25.3만 |
|---|
| 2025.12.26 | ₩609,726 | ₩609,726 | ₩603,659 | ₩607,882 | -0.30% | 16.4만 |
|---|
| 2025.12.24 | ₩611,169 | ₩615,177 | ₩604,381 | ₩609,672 | -0.24% | 11.7만 |
|---|
| 2025.12.23 | ₩600,466 | ₩611,636 | ₩600,466 | ₩609,191 | +1.45% | 37.4만 |
|---|
| 2025.12.22 | ₩598,221 | ₩604,969 | ₩594,613 | ₩602,657 | +0.74% | 33.6만 |
|---|
| 2025.12.19 | ₩582,615 | ₩592,776 | ₩579,328 | ₩591,273 | +1.49% | 98.9만 |
|---|
| 2025.12.18 | ₩583,884 | ₩588,173 | ₩575,586 | ₩581,038 | -0.49% | 59.7만 |
|---|
| 2025.12.17 | ₩583,977 | ₩588,240 | ₩567,462 | ₩574,130 | -1.69% | 60만 |
|---|
| 2025.12.16 | ₩594,961 | ₩598,114 | ₩584,592 | ₩585,808 | -1.54% | 48.7만 |
|---|
| 2025.12.15 | ₩607,668 | ₩607,668 | ₩593,264 | ₩594,386 | -2.19% | 57.1만 |
|---|
| 2025.12.12 | ₩614,923 | ₩623,548 | ₩596,391 | ₩598,609 | -2.65% | 117.8만 |
|---|
| 2025.12.11 | ₩598,809 | ₩620,482 | ₩596,451 | ₩618,411 | +3.27% | 57.3만 |
|---|
| 2025.12.10 | ₩587,077 | ₩601,254 | ₩584,980 | ₩598,849 | +2.01% | 46.8만 |
|---|
| 2025.12.09 | ₩585,795 | ₩592,770 | ₩585,340 | ₩586,182 | +0.07% | 35.7만 |
|---|
| 2025.12.08 | ₩587,492 | ₩600,426 | ₩581,800 | ₩589,937 | +0.42% | 35.3만 |
|---|
| 2025.12.05 | ₩583,390 | ₩591,687 | ₩582,214 | ₩588,627 | +0.90% | 38.9만 |
|---|
| 2025.12.04 | ₩571,925 | ₩587,171 | ₩568,992 | ₩584,859 | +2.26% | 37.2만 |
|---|
| 2025.12.03 | ₩569,747 | ₩576,241 | ₩564,002 | ₩573,676 | +0.69% | 33.8만 |
|---|
| 2025.12.02 | ₩572,420 | ₩575,493 | ₩564,389 | ₩571,190 | -0.21% | 44.5만 |
|---|
| 2025.12.01 | ₩570,028 | ₩578,426 | ₩568,965 | ₩571,685 | +0.29% | 38.4만 |
|---|
| 2025.11.28 | ₩571,898 | ₩577,818 | ₩570,676 | ₩576,468 | +0.80% | 17.7만 |
|---|
| 2025.11.26 | ₩574,437 | ₩579,181 | ₩572,313 | ₩572,513 | -0.33% | 32.6만 |
|---|
| 2025.11.25 | ₩567,462 | ₩576,000 | ₩561,576 | ₩574,317 | +1.21% | 27.5만 |
|---|
| 2025.11.24 | ₩563,788 | ₩575,626 | ₩558,249 | ₩566,647 | +0.51% | 51.6만 |
|---|
| 2025.11.21 | ₩544,614 | ₩565,859 | ₩539,576 | ₩563,654 | +3.50% | 76만 |
|---|
| 2025.11.20 | ₩574,771 | ₩577,871 | ₩541,360 | ₩544,306 | -5.30% | 74만 |
|---|
| 2025.11.19 | ₩561,316 | ₩565,057 | ₩555,797 | ₩559,980 | -0.24% | 39.5만 |
|---|
| 2025.11.18 | ₩555,717 | ₩561,423 | ₩550,840 | ₩557,561 | +0.33% | 57.9만 |
|---|
| 2025.11.17 | ₩574,304 | ₩580,076 | ₩560,528 | ₩561,957 | -2.15% | 54.7만 |
|---|
| 2025.11.14 | ₩575,239 | ₩587,164 | ₩572,032 | ₩578,325 | +0.54% | 50.9만 |
|---|
| 2025.11.13 | ₩602,430 | ₩603,893 | ₩582,334 | ₩584,779 | -2.93% | 47.8만 |
|---|
| 2025.11.12 | ₩606,612 | ₩609,833 | ₩595,950 | ₩605,290 | -0.22% | 43.1만 |
|---|
| 2025.11.11 | ₩615,551 | ₩615,745 | ₩601,094 | ₩601,441 | -2.29% | 43.8만 |
|---|
| 2025.11.10 | ₩621,631 | ₩626,027 | ₩609,929 | ₩617,689 | -0.63% | 65.5만 |
|---|
| 2025.11.07 | ₩608,884 | ₩619,587 | ₩605,400 | ₩617,890 | +1.48% | 53.4만 |
|---|
| 2025.11.06 | ₩627,363 | ₩633,683 | ₩615,070 | ₩616,607 | -1.71% | 48.2만 |
|---|
| 2025.11.05 | ₩615,151 | ₩633,082 | ₩610,400 | ₩625,412 | +1.67% | 53.1만 |
|---|
| 2025.11.04 | ₩617,502 | ₩622,506 | ₩606,011 | ₩613,895 | -0.58% | 74.6만 |
|---|
| 2025.11.03 | ₩632,554 | ₩632,554 | ₩622,339 | ₩624,811 | -1.22% | 63.5만 |
|---|
| 2025.10.31 | ₩631,612 | ₩637,739 | ₩624,704 | ₩628,005 | -0.57% | 72.6만 |
|---|
| 2025.10.30 | ₩625,332 | ₩647,059 | ₩622,486 | ₩627,951 | +0.42% | 83만 |
|---|
| 2025.10.29 | ₩619,039 | ₩639,429 | ₩613,253 | ₩631,439 | +2.00% | 121.7만 |
|---|
| 2025.10.28 | ₩568,545 | ₩610,073 | ₩555,784 | ₩608,416 | +7.01% | 167.8만 |
|---|
| 2025.10.27 | ₩586,864 | ₩588,841 | ₩577,751 | ₩579,875 | -1.19% | 63.3만 |
|---|
| 2025.10.24 | ₩588,026 | ₩588,026 | ₩580,209 | ₩580,423 | -1.29% | 30.1만 |
|---|
| 2025.10.23 | ₩568,839 | ₩579,515 | ₩568,839 | ₩578,927 | +1.77% | 29.2만 |
|---|
| 2025.10.22 | ₩584,953 | ₩585,601 | ₩562,265 | ₩564,710 | -3.46% | 63.1만 |
|---|
| 2025.10.21 | ₩573,823 | ₩584,833 | ₩571,722 | ₩581,626 | +1.36% | 34.2만 |
|---|
| 2025.10.20 | ₩576,121 | ₩580,797 | ₩572,059 | ₩576,762 | +0.11% | 21.9만 |
|---|
| 2025.10.17 | ₩571,257 | ₩577,818 | ₩566,500 | ₩568,825 | -0.43% | 36.3만 |
|---|
| 2025.10.16 | ₩579,408 | ₩584,432 | ₩566,567 | ₩572,981 | -1.11% | 33.4만 |
|---|
| 2025.10.15 | ₩579,207 | ₩585,347 | ₩572,266 | ₩579,969 | +0.13% | 79.4만 |
|---|
| 2025.10.14 | ₩551,762 | ₩579,595 | ₩551,194 | ₩571,123 | +3.51% | 58.9만 |
|---|
| 2025.10.13 | ₩550,707 | ₩562,625 | ₩549,137 | ₩559,485 | +1.59% | 44.9만 |
|---|
| 2025.10.10 | ₩562,839 | ₩567,970 | ₩545,562 | ₩545,776 | -3.03% | 40.3만 |
|---|