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 | ₩637,030 | ₩640,356 | ₩629,200 | ₩633,449 | -0.56% | 30.4만 |
| 2026.10.08 | ₩629,334 | ₩646,469 | ₩627,874 | ₩635,172 | +0.93% | 78.5만 |
| 2026.10.07 | ₩639,207 | ₩641,085 | ₩626,373 | ₩635,186 | -0.63% | 50.4만 |
| 2026.10.06 | ₩646,008 | ₩658,193 | ₩643,991 | ₩648,547 | +0.39% | 50.4만 |
| 2026.10.05 | ₩633,449 | ₩647,414 | ₩628,465 | ₩642,187 | +1.38% | 40만 |
| 2026.10.02 | ₩633,275 | ₩638,606 | ₩623,923 | ₩635,333 | +0.32% | 46.1만 |
| 2026.10.01 | ₩607,863 | ₩627,797 | ₩600,047 | ₩623,923 | +2.64% | 53.7만 |
| 2026.09.30 | ₩616,908 | ₩620,449 | ₩606,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,046 |
| -1.76% |
| 48.1만 |
| 2026.09.29 | ₩627,102 | ₩631,057 | ₩610,562 | ₩613,381 | -2.19% | 49.8만 |
|---|
| 2026.09.28 | ₩617,296 | ₩631,091 | ₩615,011 | ₩622,239 | +0.80% | 43만 |
|---|
| 2026.09.25 | ₩623,415 | ₩629,668 | ₩616,494 | ₩623,442 | +0.00% | 35.1만 |
|---|
| 2026.09.24 | ₩611,404 | ₩624,470 | ₩608,651 | ₩622,453 | +1.81% | 37.8만 |
|---|
| 2026.09.23 | ₩607,703 | ₩628,439 | ₩604,750 | ₩619,540 | +1.95% | 60.4만 |
|---|
| 2026.09.22 | ₩612,392 | ₩613,702 | ₩607,182 | ₩613,034 | +0.10% | 37.6만 |
|---|
| 2026.09.21 | ₩603,053 | ₩612,285 | ₩596,212 | ₩611,243 | +1.36% | 42.3만 |
|---|
| 2026.09.18 | ₩593,099 | ₩600,287 | ₩592,578 | ₩597,121 | +0.68% | 88.4만 |
|---|
| 2026.09.17 | ₩597,976 | ₩601,410 | ₩582,411 | ₩592,191 | -0.97% | 65.5만 |
|---|
| 2026.09.16 | ₩592,926 | ₩594,850 | ₩582,494 | ₩586,633 | -1.06% | 29.7만 |
|---|
| 2026.09.15 | ₩597,254 | ₩598,814 | ₩583,586 | ₩585,911 | -1.90% | 50.8만 |
|---|
| 2026.09.14 | ₩590,935 | ₩596,832 | ₩582,150 | ₩591,055 | +0.02% | 46만 |
|---|
| 2026.09.11 | ₩613,274 | ₩624,056 | ₩611,230 | ₩615,131 | +0.30% | 41.8만 |
|---|
| 2026.09.10 | ₩602,158 | ₩610,081 | ₩597,214 | ₩604,456 | +0.38% | 57만 |
|---|
| 2026.09.09 | ₩618,031 | ₩624,297 | ₩606,260 | ₩607,876 | -1.64% | 44.7만 |
|---|
| 2026.09.08 | ₩616,881 | ₩627,102 | ₩614,968 | ₩620,943 | +0.66% | 41.4만 |
|---|
| 2026.09.04 | ₩614,330 | ₩626,074 | ₩612,539 | ₩615,559 | +0.20% | 53.3만 |
|---|
| 2026.09.03 | ₩604,389 | ₩616,935 | ₩599,900 | ₩614,797 | +1.72% | 59.9만 |
|---|
| 2026.09.02 | ₩593,781 | ₩604,403 | ₩587,728 | ₩601,343 | +1.27% | 45.8만 |
|---|
| 2026.09.01 | ₩599,259 | ₩603,775 | ₩590,066 | ₩592,298 | -1.16% | 42.9만 |
|---|
| 2026.08.31 | ₩609,974 | ₩611,564 | ₩604,175 | ₩605,244 | -0.78% | 50.7만 |
|---|
| 2026.08.28 | ₩629,080 | ₩633,509 | ₩612,758 | ₩614,143 | -2.37% | 26.8만 |
|---|
| 2026.08.27 | ₩637,350 | ₩639,916 | ₩624,016 | ₩628,332 | -1.42% | 44.8만 |
|---|
| 2026.08.26 | ₩622,840 | ₩636,318 | ₩620,823 | ₩631,244 | +1.35% | 38.4만 |
|---|
| 2026.08.25 | ₩634,130 | ₩636,043 | ₩618,234 | ₩620,195 | -2.20% | 34.2만 |
|---|
| 2026.08.24 | ₩627,998 | ₩632,316 | ₩621,625 | ₩623,629 | -0.70% | 60.8만 |
|---|
| 2026.08.21 | ₩638,486 | ₩641,305 | ₩625,285 | ₩627,998 | -1.64% | 41.8만 |
|---|
| 2026.08.20 | ₩629,614 | ₩637,043 | ₩625,566 | ₩627,637 | -0.31% | 33.9만 |
|---|
| 2026.08.19 | ₩644,872 | ₩648,680 | ₩629,401 | ₩635,493 | -1.45% | 67.6만 |
|---|
| 2026.08.18 | ₩660,317 | ₩660,772 | ₩645,193 | ₩646,476 | -2.10% | 65.9만 |
|---|
| 2026.08.17 | ₩683,539 | ₩685,386 | ₩673,304 | ₩673,785 | -1.43% | 47만 |
|---|
| 2026.08.14 | ₩676,016 | ₩685,462 | ₩673,692 | ₩683,258 | +1.07% | 30.9만 |
|---|
| 2026.08.13 | ₩683,966 | ₩683,966 | ₩671,126 | ₩677,526 | -0.94% | 30.3만 |
|---|
| 2026.08.12 | ₩704,315 | ₩707,307 | ₩684,594 | ₩685,275 | -2.70% | 39.6만 |
|---|
| 2026.08.11 | ₩678,662 | ₩695,964 | ₩678,662 | ₩694,254 | +2.30% | 40.9만 |
|---|
| 2026.08.10 | ₩690,513 | ₩690,513 | ₩674,373 | ₩674,587 | -2.31% | 35.5만 |
|---|
| 2026.08.07 | ₩682,456 | ₩694,354 | ₩677,974 | ₩686,732 | +0.63% | 37.4만 |
|---|
| 2026.08.06 | ₩687,720 | ₩697,086 | ₩678,141 | ₩678,368 | -1.36% | 43.4만 |
|---|
| 2026.08.05 | ₩674,012 | ₩691,001 | ₩667,813 | ₩686,184 | +1.81% | 65.6만 |
|---|
| 2026.08.04 | ₩650,952 | ₩675,342 | ₩637,116 | ₩671,033 | +3.08% | 72.4만 |
|---|
| 2026.08.03 | ₩628,505 | ₩637,965 | ₩622,680 | ₩636,028 | +1.20% | 79.1만 |
|---|
| 2026.07.31 | ₩647,451 | ₩648,580 | ₩628,893 | ₩631,365 | -2.48% | 74.3만 |
|---|
| 2026.07.30 | ₩639,902 | ₩641,292 | ₩625,489 | ₩632,888 | -1.10% | 88만 |
|---|
| 2026.07.29 | ₩640,089 | ₩641,472 | ₩608,010 | ₩615,879 | -3.78% | 88.3만 |
|---|
| 2026.07.28 | ₩633,355 | ₩665,314 | ₩616,454 | ₩646,208 | +2.03% | 161.1만 |
|---|
| 2026.07.27 | ₩650,618 | ₩667,893 | ₩639,394 | ₩665,314 | +2.26% | 104.2만 |
|---|
| 2026.07.24 | ₩650,965 | ₩659,222 | ₩643,363 | ₩649,455 | -0.23% | 47만 |
|---|
| 2026.07.23 | ₩637,417 | ₩652,795 | ₩637,056 | ₩652,515 | +2.37% | 49.7만 |
|---|
| 2026.07.22 | ₩633,142 | ₩644,405 | ₩633,142 | ₩637,096 | +0.62% | 40.9만 |
|---|
| 2026.07.21 | ₩660,825 | ₩665,284 | ₩640,009 | ₩641,225 | -2.97% | 42.9만 |
|---|
| 2026.07.20 | ₩658,033 | ₩663,344 | ₩646,148 | ₩647,972 | -1.53% | 49.2만 |
|---|
| 2026.07.17 | ₩629,882 | ₩656,349 | ₩625,085 | ₩652,902 | +3.65% | 60.1만 |
|---|
| 2026.07.16 | ₩627,918 | ₩645,327 | ₩625,379 | ₩644,044 | +2.57% | 39.8만 |
|---|
| 2026.07.15 | ₩646,983 | ₩649,923 | ₩629,294 | ₩641,212 | -0.89% | 34.6만 |
|---|
| 2026.07.14 | ₩646,302 | ₩649,468 | ₩633,970 | ₩646,516 | +0.03% | 34.7만 |
|---|
| 2026.07.13 | ₩650,110 | ₩656,536 | ₩632,046 | ₩637,350 | -1.96% | 37.2만 |
|---|
| 2026.07.10 | ₩651,286 | ₩662,602 | ₩645,327 | ₩655,935 | +0.71% | 29.3만 |
|---|
| 2026.07.09 | ₩657,739 | ₩659,075 | ₩647,605 | ₩648,547 | -1.40% | 38.3만 |
|---|
| 2026.07.08 | ₩633,703 | ₩642,494 | ₩631,806 | ₩641,986 | +1.31% | 40.3만 |
|---|
| 2026.07.07 | ₩646,783 | ₩654,933 | ₩631,492 | ₩639,835 | -1.07% | 52.1만 |
|---|
| 2026.07.06 | ₩654,145 | ₩666,650 | ₩654,145 | ₩662,161 | +1.23% | 45.6만 |
|---|
| 2026.07.02 | ₩652,114 | ₩654,616 | ₩633,195 | ₩650,805 | -0.20% | 101.8만 |
|---|
| 2026.07.01 | ₩692,089 | ₩692,089 | ₩653,450 | ₩654,840 | -5.38% | 74만 |
|---|
| 2026.06.30 | ₩691,047 | ₩700,533 | ₩686,949 | ₩699,037 | +1.16% | 49.5만 |
|---|
| 2026.06.29 | ₩688,669 | ₩704,181 | ₩679,851 | ₩687,694 | -0.14% | 60.8만 |
|---|
| 2026.06.26 | ₩702,230 | ₩708,844 | ₩688,729 | ₩690,780 | -1.63% | 78.9만 |
|---|
| 2026.06.25 | ₩706,172 | ₩731,270 | ₩703,854 | ₩716,192 | +1.42% | 61.5만 |
|---|
| 2026.06.24 | ₩676,337 | ₩692,590 | ₩672,783 | ₩692,330 | +2.36% | 59.1만 |
|---|
| 2026.06.23 | ₩701,429 | ₩701,429 | ₩678,421 | ₩681,347 | -2.86% | 67.5만 |
|---|
| 2026.06.22 | ₩706,693 | ₩720,682 | ₩704,087 | ₩720,668 | +1.98% | 51.4만 |
|---|
| 2026.06.18 | ₩691,929 | ₩708,089 | ₩691,067 | ₩699,692 | +1.12% | 88.8만 |
|---|
| 2026.06.17 | ₩675,455 | ₩695,055 | ₩673,291 | ₩679,891 | +0.66% | 57만 |
|---|
| 2026.06.16 | ₩663,564 | ₩687,928 | ₩663,487 | ₩671,581 | +1.21% | 77.5만 |
|---|
| 2026.06.15 | ₩644,351 | ₩664,072 | ₩644,044 | ₩654,318 | +1.55% | 67.2만 |
|---|
| 2026.06.12 | ₩632,941 | ₩640,276 | ₩626,301 | ₩637,163 | +0.67% | 43.7만 |
|---|
| 2026.06.11 | ₩629,080 | ₩633,489 | ₩621,691 | ₩627,049 | -0.32% | 88.2만 |
|---|
| 2026.06.10 | ₩645,714 | ₩653,797 | ₩621,037 | ₩624,738 | -3.25% | 86.5만 |
|---|
| 2026.06.09 | ₩650,925 | ₩659,315 | ₩630,256 | ₩649,963 | -0.15% | 80.9만 |
|---|
| 2026.06.08 | ₩642,080 | ₩651,339 | ₩634,317 | ₩648,039 | +0.93% | 74.3만 |
|---|
| 2026.06.05 | ₩641,973 | ₩647,331 | ₩633,489 | ₩637,070 | -0.76% | 78.7만 |
|---|
| 2026.06.04 | ₩641,011 | ₩648,694 | ₩633,556 | ₩648,360 | +1.15% | 41.7만 |
|---|
| 2026.06.03 | ₩648,493 | ₩658,273 | ₩640,944 | ₩647,879 | -0.09% | 60만 |
|---|
| 2026.06.02 | ₩621,478 | ₩644,271 | ₩621,083 | ₩641,933 | +3.29% | 67.9만 |
|---|
| 2026.06.01 | ₩619,661 | ₩625,257 | ₩611,894 | ₩618,512 | -0.19% | 44.6만 |
|---|
| 2026.05.29 | ₩633,035 | ₩637,484 | ₩620,529 | ₩632,781 | -0.04% | 77.4만 |
|---|
| 2026.05.28 | ₩645,661 | ₩649,682 | ₩631,031 | ₩633,208 | -1.93% | 59.9만 |
|---|
| 2026.05.27 | ₩645,340 | ₩652,328 | ₩640,143 | ₩646,997 | +0.26% | 82.9만 |
|---|
| 2026.05.26 | ₩639,742 | ₩647,985 | ₩634,772 | ₩638,713 | -0.16% | 82.9만 |
|---|
| 2026.05.22 | ₩621,451 | ₩636,428 | ₩610,602 | ₩634,651 | +2.12% | 82.5만 |
|---|
| 2026.05.21 | ₩617,803 | ₩619,921 | ₩605,886 | ₩615,906 | -0.31% | 69.7만 |
|---|
| 2026.05.20 | ₩621,224 | ₩626,368 | ₩611,938 | ₩619,033 | -0.35% | 105.2만 |
|---|
| 2026.05.19 | ₩622,092 | ₩629,454 | ₩611,911 | ₩616,601 | -0.88% | 55.4만 |
|---|
| 2026.05.18 | ₩640,290 | ₩642,207 | ₩622,974 | ₩629,120 | -1.74% | 57.2만 |
|---|
| 2026.05.15 | ₩635,840 | ₩647,491 | ₩633,035 | ₩641,278 | +0.86% | 62.2만 |
|---|
| 2026.05.14 | ₩650,257 | ₩651,726 | ₩638,005 | ₩644,031 | -0.96% | 66.5만 |
|---|
| 2026.05.13 | ₩654,439 | ₩657,204 | ₩641,906 | ₩646,382 | -1.23% | 80.3만 |
|---|
| 2026.05.12 | ₩653,397 | ₩653,397 | ₩636,255 | ₩649,308 | -0.63% | 69.8만 |
|---|
| 2026.05.11 | ₩654,612 | ₩665,795 | ₩650,858 | ₩654,893 | +0.04% | 78.9만 |
|---|
| 2026.05.08 | ₩665,795 | ₩668,855 | ₩654,693 | ₩658,126 | -1.15% | 49.9만 |
|---|
| 2026.05.07 | ₩675,803 | ₩675,843 | ₩651,982 | ₩658,741 | -2.52% | 72.5만 |
|---|
| 2026.05.06 | ₩692,838 | ₩693,025 | ₩669,523 | ₩671,166 | -3.13% | 79.7만 |
|---|
| 2026.05.05 | ₩694,160 | ₩700,039 | ₩671,260 | ₩678,475 | -2.26% | 73.8만 |
|---|
| 2026.05.04 | ₩680,599 | ₩693,546 | ₩678,555 | ₩689,417 | +1.30% | 62.9만 |
|---|
| 2026.05.01 | ₩688,522 | ₩695,069 | ₩676,551 | ₩679,303 | -1.34% | 69.5만 |
|---|
| 2026.04.30 | ₩686,745 | ₩713,119 | ₩666,477 | ₩678,956 | -1.13% | 162.1만 |
|---|
| 2026.04.29 | ₩734,123 | ₩741,110 | ₩720,581 | ₩729,406 | -0.64% | 66.9만 |
|---|
| 2026.04.28 | ₩732,559 | ₩735,592 | ₩715,077 | ₩727,776 | -0.65% | 46.6만 |
|---|
| 2026.04.27 | ₩742,233 | ₩750,743 | ₩725,037 | ₩741,979 | -0.03% | 57.6만 |
|---|
| 2026.04.24 | ₩747,550 | ₩750,596 | ₩731,330 | ₩738,946 | -1.15% | 45.1만 |
|---|
| 2026.04.23 | ₩738,077 | ₩755,553 | ₩738,077 | ₩745,332 | +0.98% | 44.3만 |
|---|
| 2026.04.22 | ₩742,219 | ₩744,344 | ₩731,664 | ₩734,510 | -1.04% | 38.4만 |
|---|
| 2026.04.21 | ₩730,649 | ₩739,960 | ₩728,257 | ₩733,655 | +0.41% | 51.4만 |
|---|
| 2026.04.20 | ₩716,166 | ₩732,305 | ₩713,467 | ₩729,807 | +1.90% | 40.4만 |
|---|
| 2026.04.17 | ₩704,194 | ₩723,781 | ₩704,194 | ₩715,564 | +1.61% | 57.9만 |
|---|
| 2026.04.16 | ₩702,765 | ₩706,252 | ₩691,862 | ₩697,046 | -0.81% | 47.3만 |
|---|
| 2026.04.15 | ₩724,516 | ₩727,382 | ₩698,115 | ₩704,034 | -2.83% | 56.4만 |
|---|
| 2026.04.14 | ₩725,999 | ₩733,468 | ₩711,850 | ₩728,992 | +0.41% | 46.2만 |
|---|
| 2026.04.13 | ₩715,123 | ₩722,325 | ₩709,899 | ₩721,203 | +0.85% | 47.4만 |
|---|
| 2026.04.10 | ₩717,702 | ₩726,360 | ₩714,803 | ₩716,152 | -0.22% | 43.1만 |
|---|
| 2026.04.09 | ₩702,310 | ₩717,428 | ₩696,712 | ₩714,362 | +1.72% | 55.9만 |
|---|
| 2026.04.08 | ₩698,676 | ₩707,775 | ₩689,578 | ₩704,395 | +0.82% | 43.3만 |
|---|
| 2026.04.07 | ₩662,776 | ₩670,432 | ₩656,897 | ₩667,118 | +0.66% | 62만 |
|---|
| 2026.04.06 | ₩658,153 | ₩667,840 | ₩653,143 | ₩666,971 | +1.34% | 27.1만 |
|---|
| 2026.04.02 | ₩650,163 | ₩672,569 | ₩647,478 | ₩660,358 | +1.57% | 30.8만 |
|---|
| 2026.04.01 | ₩663,444 | ₩674,600 | ₩662,402 | ₩668,548 | +0.77% | 42.2만 |
|---|
| 2026.03.31 | ₩639,488 | ₩663,317 | ₩634,357 | ₩655,668 | +2.53% | 45.2만 |
|---|
| 2026.03.30 | ₩655,655 | ₩655,655 | ₩626,167 | ₩630,723 | -3.80% | 40.6만 |
|---|
| 2026.03.27 | ₩638,820 | ₩652,461 | ₩634,705 | ₩642,614 | +0.59% | 43.5만 |
|---|
| 2026.03.26 | ₩663,270 | ₩667,512 | ₩641,612 | ₩643,550 | -2.97% | 49.3만 |
|---|
| 2026.03.25 | ₩682,804 | ₩683,525 | ₩672,001 | ₩672,315 | -1.54% | 57.7만 |
|---|
| 2026.03.24 | ₩650,063 | ₩678,355 | ₩645,240 | ₩675,549 | +3.92% | 55.6만 |
|---|
| 2026.03.23 | ₩654,131 | ₩669,804 | ₩650,992 | ₩653,437 | -0.11% | 48.1만 |
|---|
| 2026.03.20 | ₩650,952 | ₩654,880 | ₩632,767 | ₩635,627 | -2.35% | 101.9만 |
|---|
| 2026.03.19 | ₩628,218 | ₩663,765 | ₩625,052 | ₩658,220 | +4.78% | 82.3만 |
|---|
| 2026.03.18 | ₩630,122 | ₩651,299 | ₩626,608 | ₩637,938 | +1.24% | 107.6만 |
|---|
| 2026.03.17 | ₩648,239 | ₩648,239 | ₩617,269 | ₩629,588 | -2.88% | 50.6만 |
|---|
| 2026.03.16 | ₩637,938 | ₩641,305 | ₩628,639 | ₩631,485 | -1.01% | 45.1만 |
|---|
| 2026.03.13 | ₩628,833 | ₩634,618 | ₩617,115 | ₩624,457 | -0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩630,229 | ₩634,665 | ₩617,376 | ₩625,833 | -0.70% | 57.5만 |
|---|
| 2026.03.11 | ₩637,941 | ₩643,296 | ₩631,999 | ₩638,606 | +0.10% | 44만 |
|---|
| 2026.03.10 | ₩648,934 | ₩660,117 | ₩638,713 | ₩638,726 | -1.57% | 70.1만 |
|---|
| 2026.03.09 | ₩618,391 | ₩652,101 | ₩611,390 | ₩651,686 | +5.38% | 59.1만 |
|---|
| 2026.03.06 | ₩619,540 | ₩641,920 | ₩614,650 | ₩630,015 | +1.69% | 66.4만 |
|---|
| 2026.03.05 | ₩647,531 | ₩654,158 | ₩633,222 | ₩636,655 | -1.68% | 75.5만 |
|---|
| 2026.03.04 | ₩657,204 | ₩661,440 | ₩647,277 | ₩655,721 | -0.23% | 44만 |
|---|
| 2026.03.03 | ₩666,664 | ₩671,888 | ₩650,791 | ₩652,662 | -2.10% | 57.7만 |
|---|
| 2026.03.02 | ₩678,061 | ₩697,714 | ₩671,981 | ₩690,727 | +1.87% | 44.3만 |
|---|
| 2026.02.27 | ₩690,807 | ₩690,807 | ₩674,026 | ₩683,579 | -1.05% | 65.2만 |
|---|
| 2026.02.26 | ₩709,004 | ₩709,525 | ₩685,656 | ₩700,360 | -1.22% | 46.9만 |
|---|
| 2026.02.25 | ₩705,677 | ₩711,002 | ₩693,813 | ₩705,317 | -0.05% | 30 |
|---|
| 2026.02.24 | ₩692,303 | ₩712,131 | ₩692,303 | ₩703,780 | +1.66% | 30 |
|---|
| 2026.02.23 | ₩701,282 | ₩706,255 | ₩685,035 | ₩690,740 | -1.50% | 30 |
|---|
| 2026.02.20 | ₩701,843 | ₩712,398 | ₩695,683 | ₩703,753 | +0.27% | 51.1만 |
|---|
| 2026.02.19 | ₩693,693 | ₩707,074 | ₩691,649 | ₩703,526 | +1.42% | 39.7만 |
|---|
| 2026.02.18 | ₩696,338 | ₩706,158 | ₩691,515 | ₩697,835 | +0.21% | 50.6만 |
|---|
| 2026.02.17 | ₩694,040 | ₩705,397 | ₩691,889 | ₩700,440 | +0.92% | 37.7만 |
|---|
| 2026.02.13 | ₩686,825 | ₩702,858 | ₩680,200 | ₩700,266 | +1.96% | 70.8만 |
|---|
| 2026.02.12 | ₩695,029 | ₩713,199 | ₩687,747 | ₩689,444 | -0.80% | 107.8만 |
|---|
| 2026.02.11 | ₩681,401 | ₩693,613 | ₩672,730 | ₩689,457 | +1.18% | 68만 |
|---|
| 2026.02.10 | ₩673,117 | ₩682,229 | ₩668,200 | ₩672,182 | -0.14% | 49만 |
|---|
| 2026.02.09 | ₩668,254 | ₩679,136 | ₩663,618 | ₩676,244 | +1.20% | 61만 |
|---|
| 2026.02.06 | ₩661,760 | ₩673,211 | ₩656,456 | ₩673,117 | +1.72% | 93.8만 |
|---|
| 2026.02.05 | ₩650,885 | ₩656,817 | ₩637,217 | ₩651,205 | +0.05% | 66.9만 |
|---|
| 2026.02.04 | ₩675,121 | ₩683,432 | ₩630,817 | ₩650,885 | -3.59% | 120.4만 |
|---|
| 2026.02.03 | ₩668,120 | ₩686,197 | ₩641,519 | ₩673,197 | +0.76% | 106.1만 |
|---|
| 2026.02.02 | ₩651,927 | ₩667,051 | ₩650,604 | ₩662,148 | +1.57% | 67.3만 |
|---|
| 2026.01.30 | ₩659,088 | ₩669,804 | ₩645,153 | ₩651,927 | -1.09% | 53.3만 |
|---|
| 2026.01.29 | ₩654,225 | ₩666,557 | ₩649,970 | ₩665,328 | +1.70% | 46.6만 |
|---|
| 2026.01.28 | ₩644,659 | ₩659,917 | ₩639,141 | ₩648,974 | +0.67% | 63만 |
|---|
| 2026.01.27 | ₩650,016 | ₩651,513 | ₩635,687 | ₩646,850 | -0.49% | 50.1만 |
|---|
| 2026.01.26 | ₩649,789 | ₩652,334 | ₩644,525 | ₩650,430 | +0.10% | 33.2만 |
|---|
| 2026.01.23 | ₩649,228 | ₩654,025 | ₩643,413 | ₩648,707 | -0.08% | 40.4만 |
|---|
| 2026.01.22 | ₩651,673 | ₩653,316 | ₩639,501 | ₩646,743 | -0.76% | 33.4만 |
|---|
| 2026.01.21 | ₩636,308 | ₩651,072 | ₩631,652 | ₩644,659 | +1.31% | 63.9만 |
|---|
| 2026.01.20 | ₩646,048 | ₩652,956 | ₩631,178 | ₩631,351 | -2.27% | 58만 |
|---|
| 2026.01.16 | ₩656,977 | ₩665,301 | ₩652,114 | ₩653,757 | -0.49% | 74.6만 |
|---|
| 2026.01.15 | ₩644,084 | ₩653,851 | ₩640,450 | ₩646,810 | +0.42% | 38.6만 |
|---|
| 2026.01.14 | ₩643,389 | ₩643,389 | ₩624,891 | ₩636,054 | -1.14% | 65.8만 |
|---|
| 2026.01.13 | ₩633,476 | ₩646,609 | ₩632,540 | ₩643,563 | +1.59% | 46.2만 |
|---|
| 2026.01.12 | ₩624,283 | ₩635,720 | ₩624,283 | ₩631,806 | +1.20% | 34만 |
|---|
| 2026.01.09 | ₩619,246 | ₩631,458 | ₩617,576 | ₩628,666 | +1.52% | 42.2만 |
|---|
| 2026.01.08 | ₩622,533 | ₩625,179 | ₩609,533 | ₩615,759 | -1.09% | 57.8만 |
|---|
| 2026.01.07 | ₩636,869 | ₩637,337 | ₩618,538 | ₩625,553 | -1.78% | 49만 |
|---|
| 2026.01.06 | ₩619,059 | ₩640,049 | ₩610,736 | ₩637,925 | +3.05% | 46.6만 |
|---|
| 2026.01.05 | ₩622,346 | ₩630,002 | ₩619,013 | ₩621,919 | -0.07% | 51.6만 |
|---|
| 2026.01.02 | ₩601,269 | ₩622,132 | ₩598,049 | ₩618,645 | +2.89% | 52.6만 |
|---|
| 2025.12.31 | ₩602,813 | ₩602,813 | ₩593,166 | ₩593,366 | -1.57% | 24.9만 |
|---|
| 2025.12.30 | ₩601,770 | ₩607,195 | ₩596,025 | ₩596,707 | -0.84% | 22.3만 |
|---|
| 2025.12.29 | ₩605,097 | ₩609,867 | ₩602,826 | ₩603,093 | -0.33% | 25.3만 |
|---|
| 2025.12.26 | ₩609,680 | ₩609,680 | ₩603,614 | ₩607,836 | -0.30% | 16.4만 |
|---|
| 2025.12.24 | ₩611,123 | ₩615,131 | ₩604,336 | ₩609,627 | -0.24% | 11.7만 |
|---|
| 2025.12.23 | ₩600,421 | ₩611,591 | ₩600,421 | ₩609,146 | +1.45% | 37.4만 |
|---|
| 2025.12.22 | ₩598,176 | ₩604,923 | ₩594,569 | ₩602,612 | +0.74% | 33.6만 |
|---|
| 2025.12.19 | ₩582,571 | ₩592,732 | ₩579,284 | ₩591,229 | +1.49% | 98.9만 |
|---|
| 2025.12.18 | ₩583,840 | ₩588,129 | ₩575,543 | ₩580,994 | -0.49% | 59.7만 |
|---|
| 2025.12.17 | ₩583,934 | ₩588,196 | ₩567,420 | ₩574,087 | -1.69% | 60만 |
|---|
| 2025.12.16 | ₩594,916 | ₩598,069 | ₩584,548 | ₩585,764 | -1.54% | 48.7만 |
|---|
| 2025.12.15 | ₩607,622 | ₩607,622 | ₩593,220 | ₩594,342 | -2.19% | 57.1만 |
|---|
| 2025.12.12 | ₩614,877 | ₩623,502 | ₩596,346 | ₩598,564 | -2.65% | 117.8만 |
|---|
| 2025.12.11 | ₩598,764 | ₩620,435 | ₩596,406 | ₩618,365 | +3.27% | 57.3만 |
|---|
| 2025.12.10 | ₩587,033 | ₩601,209 | ₩584,936 | ₩598,804 | +2.01% | 46.8만 |
|---|
| 2025.12.09 | ₩585,751 | ₩592,725 | ₩585,297 | ₩586,138 | +0.07% | 35.7만 |
|---|
| 2025.12.08 | ₩587,448 | ₩600,381 | ₩581,756 | ₩589,893 | +0.42% | 35.3만 |
|---|
| 2025.12.05 | ₩583,346 | ₩591,643 | ₩582,170 | ₩588,583 | +0.90% | 38.9만 |
|---|
| 2025.12.04 | ₩571,882 | ₩587,127 | ₩568,950 | ₩584,816 | +2.26% | 37.2만 |
|---|
| 2025.12.03 | ₩569,705 | ₩576,198 | ₩563,959 | ₩573,633 | +0.69% | 33.8만 |
|---|
| 2025.12.02 | ₩572,377 | ₩575,450 | ₩564,347 | ₩571,147 | -0.21% | 44.5만 |
|---|
| 2025.12.01 | ₩569,985 | ₩578,382 | ₩568,923 | ₩571,642 | +0.29% | 38.4만 |
|---|
| 2025.11.28 | ₩571,856 | ₩577,774 | ₩570,633 | ₩576,425 | +0.80% | 17.7만 |
|---|
| 2025.11.26 | ₩574,394 | ₩579,137 | ₩572,270 | ₩572,470 | -0.33% | 32.6만 |
|---|
| 2025.11.25 | ₩567,420 | ₩575,957 | ₩561,534 | ₩574,274 | +1.21% | 27.5만 |
|---|
| 2025.11.24 | ₩563,746 | ₩575,583 | ₩558,208 | ₩566,605 | +0.51% | 51.6만 |
|---|
| 2025.11.21 | ₩544,573 | ₩565,817 | ₩539,536 | ₩563,612 | +3.50% | 76만 |
|---|
| 2025.11.20 | ₩574,728 | ₩577,828 | ₩541,319 | ₩544,266 | -5.30% | 74만 |
|---|
| 2025.11.19 | ₩561,274 | ₩565,015 | ₩555,756 | ₩559,938 | -0.24% | 39.5만 |
|---|
| 2025.11.18 | ₩555,676 | ₩561,381 | ₩550,799 | ₩557,519 | +0.33% | 57.9만 |
|---|
| 2025.11.17 | ₩574,261 | ₩580,032 | ₩560,486 | ₩561,915 | -2.15% | 54.7만 |
|---|
| 2025.11.14 | ₩575,196 | ₩587,120 | ₩571,989 | ₩578,282 | +0.54% | 50.9만 |
|---|
| 2025.11.13 | ₩602,385 | ₩603,848 | ₩582,290 | ₩584,735 | -2.93% | 47.8만 |
|---|
| 2025.11.12 | ₩606,567 | ₩609,787 | ₩595,905 | ₩605,244 | -0.22% | 43.1만 |
|---|
| 2025.11.11 | ₩615,505 | ₩615,699 | ₩601,049 | ₩601,396 | -2.29% | 43.8만 |
|---|
| 2025.11.10 | ₩621,585 | ₩625,980 | ₩609,884 | ₩617,643 | -0.63% | 65.5만 |
|---|
| 2025.11.07 | ₩608,838 | ₩619,540 | ₩605,354 | ₩617,843 | +1.48% | 53.4만 |
|---|
| 2025.11.06 | ₩627,316 | ₩633,636 | ₩615,024 | ₩616,561 | -1.71% | 48.2만 |
|---|
| 2025.11.05 | ₩615,105 | ₩633,035 | ₩610,355 | ₩625,366 | +1.67% | 53.1만 |
|---|
| 2025.11.04 | ₩617,456 | ₩622,460 | ₩605,966 | ₩613,849 | -0.58% | 74.6만 |
|---|
| 2025.11.03 | ₩632,507 | ₩632,507 | ₩622,293 | ₩624,764 | -1.22% | 63.5만 |
|---|
| 2025.10.31 | ₩631,565 | ₩637,691 | ₩624,657 | ₩627,958 | -0.57% | 72.6만 |
|---|
| 2025.10.30 | ₩625,285 | ₩647,010 | ₩622,440 | ₩627,904 | +0.42% | 83만 |
|---|
| 2025.10.29 | ₩618,993 | ₩639,381 | ₩613,207 | ₩631,391 | +2.00% | 121.7만 |
|---|
| 2025.10.28 | ₩568,502 | ₩610,027 | ₩555,742 | ₩608,371 | +7.01% | 167.8만 |
|---|
| 2025.10.27 | ₩586,820 | ₩588,797 | ₩577,708 | ₩579,832 | -1.19% | 63.3만 |
|---|
| 2025.10.24 | ₩587,982 | ₩587,982 | ₩580,166 | ₩580,380 | -1.29% | 30.1만 |
|---|
| 2025.10.23 | ₩568,796 | ₩579,471 | ₩568,796 | ₩578,883 | +1.77% | 29.2만 |
|---|
| 2025.10.22 | ₩584,909 | ₩585,557 | ₩562,222 | ₩564,667 | -3.46% | 63.1만 |
|---|
| 2025.10.21 | ₩573,780 | ₩584,789 | ₩571,679 | ₩581,582 | +1.36% | 34.2만 |
|---|
| 2025.10.20 | ₩576,078 | ₩580,754 | ₩572,016 | ₩576,719 | +0.11% | 21.9만 |
|---|
| 2025.10.17 | ₩571,214 | ₩577,774 | ₩566,458 | ₩568,783 | -0.43% | 36.3만 |
|---|
| 2025.10.16 | ₩579,364 | ₩584,388 | ₩566,525 | ₩572,938 | -1.11% | 33.4만 |
|---|
| 2025.10.15 | ₩579,164 | ₩585,303 | ₩572,223 | ₩579,926 | +0.13% | 79.4만 |
|---|
| 2025.10.14 | ₩551,721 | ₩579,551 | ₩551,153 | ₩571,081 | +3.51% | 58.9만 |
|---|
| 2025.10.13 | ₩550,665 | ₩562,583 | ₩549,095 | ₩559,443 | +1.59% | 44.9만 |
|---|
| 2025.10.10 | ₩562,797 | ₩567,928 | ₩545,521 | ₩545,735 | -3.03% | 40.3만 |
|---|