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 | ₩636,839 | ₩640,165 | ₩629,012 | ₩633,259 | -0.56% | 30.4만 |
| 2026.10.08 | ₩629,145 | ₩646,275 | ₩627,686 | ₩634,982 | +0.93% | 78.5만 |
| 2026.10.07 | ₩639,016 | ₩640,893 | ₩626,185 | ₩634,996 | -0.63% | 50.4만 |
| 2026.10.06 | ₩645,815 | ₩657,996 | ₩643,798 | ₩648,352 | +0.39% | 50.4만 |
| 2026.10.05 | ₩633,259 | ₩647,221 | ₩628,277 | ₩641,995 | +1.38% | 40만 |
| 2026.10.02 | ₩633,086 | ₩638,415 | ₩623,736 | ₩635,143 | +0.32% | 46.1만 |
| 2026.10.01 | ₩607,681 | ₩627,609 | ₩599,867 | ₩623,736 | +2.64% | 53.7만 |
| 2026.09.30 | ₩616,724 | ₩620,263 | ₩605,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩605,864 |
| -1.76% |
| 48.1만 |
| 2026.09.29 | ₩626,915 | ₩630,868 | ₩610,379 | ₩613,197 | -2.19% | 49.8만 |
|---|
| 2026.09.28 | ₩617,111 | ₩630,902 | ₩614,827 | ₩622,053 | +0.80% | 43만 |
|---|
| 2026.09.25 | ₩623,228 | ₩629,479 | ₩616,309 | ₩623,255 | +0.00% | 35.1만 |
|---|
| 2026.09.24 | ₩611,221 | ₩624,283 | ₩608,469 | ₩622,267 | +1.81% | 37.8만 |
|---|
| 2026.09.23 | ₩607,521 | ₩628,250 | ₩604,569 | ₩619,355 | +1.95% | 60.4만 |
|---|
| 2026.09.22 | ₩612,209 | ₩613,518 | ₩607,000 | ₩612,850 | +0.10% | 37.6만 |
|---|
| 2026.09.21 | ₩602,873 | ₩612,102 | ₩596,034 | ₩611,060 | +1.36% | 42.3만 |
|---|
| 2026.09.18 | ₩592,922 | ₩600,108 | ₩592,401 | ₩596,942 | +0.68% | 88.4만 |
|---|
| 2026.09.17 | ₩597,797 | ₩601,230 | ₩582,236 | ₩592,013 | -0.97% | 65.5만 |
|---|
| 2026.09.16 | ₩592,748 | ₩594,671 | ₩582,320 | ₩586,457 | -1.06% | 29.7만 |
|---|
| 2026.09.15 | ₩597,076 | ₩598,635 | ₩583,412 | ₩585,736 | -1.90% | 50.8만 |
|---|
| 2026.09.14 | ₩590,758 | ₩596,653 | ₩581,976 | ₩590,878 | +0.02% | 46만 |
|---|
| 2026.09.11 | ₩613,090 | ₩623,869 | ₩611,047 | ₩614,947 | +0.30% | 41.8만 |
|---|
| 2026.09.10 | ₩601,978 | ₩609,898 | ₩597,036 | ₩604,275 | +0.38% | 57만 |
|---|
| 2026.09.09 | ₩617,846 | ₩624,110 | ₩606,078 | ₩607,694 | -1.64% | 44.7만 |
|---|
| 2026.09.08 | ₩616,697 | ₩626,915 | ₩614,783 | ₩620,757 | +0.66% | 41.4만 |
|---|
| 2026.09.04 | ₩614,146 | ₩625,886 | ₩612,356 | ₩615,374 | +0.20% | 53.3만 |
|---|
| 2026.09.03 | ₩604,208 | ₩616,750 | ₩599,720 | ₩614,613 | +1.72% | 59.9만 |
|---|
| 2026.09.02 | ₩593,603 | ₩604,222 | ₩587,552 | ₩601,163 | +1.27% | 45.8만 |
|---|
| 2026.09.01 | ₩599,079 | ₩603,594 | ₩589,890 | ₩592,120 | -1.16% | 42.9만 |
|---|
| 2026.08.31 | ₩609,791 | ₩611,381 | ₩603,995 | ₩605,063 | -0.78% | 50.7만 |
|---|
| 2026.08.28 | ₩628,892 | ₩633,319 | ₩612,575 | ₩613,959 | -2.37% | 26.8만 |
|---|
| 2026.08.27 | ₩637,159 | ₩639,724 | ₩623,829 | ₩628,144 | -1.42% | 44.8만 |
|---|
| 2026.08.26 | ₩622,654 | ₩636,128 | ₩620,637 | ₩631,055 | +1.35% | 38.4만 |
|---|
| 2026.08.25 | ₩633,940 | ₩635,853 | ₩618,049 | ₩620,009 | -2.20% | 34.2만 |
|---|
| 2026.08.24 | ₩627,810 | ₩632,127 | ₩621,438 | ₩623,442 | -0.70% | 60.8만 |
|---|
| 2026.08.21 | ₩638,295 | ₩641,113 | ₩625,098 | ₩627,810 | -1.64% | 41.8만 |
|---|
| 2026.08.20 | ₩629,426 | ₩636,852 | ₩625,379 | ₩627,449 | -0.31% | 33.9만 |
|---|
| 2026.08.19 | ₩644,679 | ₩648,486 | ₩629,212 | ₩635,303 | -1.45% | 67.6만 |
|---|
| 2026.08.18 | ₩660,120 | ₩660,574 | ₩645,000 | ₩646,282 | -2.10% | 65.9만 |
|---|
| 2026.08.17 | ₩683,334 | ₩685,180 | ₩673,103 | ₩673,583 | -1.43% | 47만 |
|---|
| 2026.08.14 | ₩675,814 | ₩685,257 | ₩673,490 | ₩683,053 | +1.07% | 30.9만 |
|---|
| 2026.08.13 | ₩683,761 | ₩683,761 | ₩670,925 | ₩677,323 | -0.94% | 30.3만 |
|---|
| 2026.08.12 | ₩704,104 | ₩707,096 | ₩684,389 | ₩685,070 | -2.70% | 39.6만 |
|---|
| 2026.08.11 | ₩678,459 | ₩695,756 | ₩678,459 | ₩694,046 | +2.30% | 40.9만 |
|---|
| 2026.08.10 | ₩690,306 | ₩690,306 | ₩674,171 | ₩674,385 | -2.31% | 35.5만 |
|---|
| 2026.08.07 | ₩682,252 | ₩694,146 | ₩677,771 | ₩686,526 | +0.63% | 37.4만 |
|---|
| 2026.08.06 | ₩687,515 | ₩696,878 | ₩677,938 | ₩678,165 | -1.36% | 43.4만 |
|---|
| 2026.08.05 | ₩673,810 | ₩690,794 | ₩667,613 | ₩685,979 | +1.81% | 65.6만 |
|---|
| 2026.08.04 | ₩650,757 | ₩675,139 | ₩636,926 | ₩670,832 | +3.08% | 72.4만 |
|---|
| 2026.08.03 | ₩628,317 | ₩637,774 | ₩622,494 | ₩635,837 | +1.20% | 79.1만 |
|---|
| 2026.07.31 | ₩647,257 | ₩648,386 | ₩628,705 | ₩631,176 | -2.48% | 74.3만 |
|---|
| 2026.07.30 | ₩639,711 | ₩641,100 | ₩625,302 | ₩632,698 | -1.10% | 88만 |
|---|
| 2026.07.29 | ₩639,898 | ₩641,280 | ₩607,828 | ₩615,695 | -3.78% | 88.3만 |
|---|
| 2026.07.28 | ₩633,166 | ₩665,115 | ₩616,269 | ₩646,015 | +2.03% | 161.1만 |
|---|
| 2026.07.27 | ₩650,423 | ₩667,693 | ₩639,203 | ₩665,115 | +2.26% | 104.2만 |
|---|
| 2026.07.24 | ₩650,770 | ₩659,025 | ₩643,170 | ₩649,261 | -0.23% | 47만 |
|---|
| 2026.07.23 | ₩637,226 | ₩652,600 | ₩636,866 | ₩652,319 | +2.37% | 49.7만 |
|---|
| 2026.07.22 | ₩632,952 | ₩644,212 | ₩632,952 | ₩636,906 | +0.62% | 40.9만 |
|---|
| 2026.07.21 | ₩660,627 | ₩665,085 | ₩639,817 | ₩641,033 | -2.97% | 42.9만 |
|---|
| 2026.07.20 | ₩657,836 | ₩663,145 | ₩645,955 | ₩647,778 | -1.53% | 49.2만 |
|---|
| 2026.07.17 | ₩629,693 | ₩656,153 | ₩624,898 | ₩652,707 | +3.65% | 60.1만 |
|---|
| 2026.07.16 | ₩627,730 | ₩645,133 | ₩625,192 | ₩643,851 | +2.57% | 39.8만 |
|---|
| 2026.07.15 | ₩646,790 | ₩649,728 | ₩629,105 | ₩641,020 | -0.89% | 34.6만 |
|---|
| 2026.07.14 | ₩646,109 | ₩649,274 | ₩633,780 | ₩646,322 | +0.03% | 34.7만 |
|---|
| 2026.07.13 | ₩649,915 | ₩656,340 | ₩631,857 | ₩637,159 | -1.96% | 37.2만 |
|---|
| 2026.07.10 | ₩651,091 | ₩662,404 | ₩645,133 | ₩655,739 | +0.71% | 29.3만 |
|---|
| 2026.07.09 | ₩657,542 | ₩658,878 | ₩647,411 | ₩648,352 | -1.40% | 38.3만 |
|---|
| 2026.07.08 | ₩633,513 | ₩642,302 | ₩631,616 | ₩641,794 | +1.31% | 40.3만 |
|---|
| 2026.07.07 | ₩646,589 | ₩654,737 | ₩631,302 | ₩639,644 | -1.07% | 52.1만 |
|---|
| 2026.07.06 | ₩653,949 | ₩666,451 | ₩653,949 | ₩661,963 | +1.23% | 45.6만 |
|---|
| 2026.07.02 | ₩651,919 | ₩654,420 | ₩633,005 | ₩650,610 | -0.20% | 101.8만 |
|---|
| 2026.07.01 | ₩691,882 | ₩691,882 | ₩653,254 | ₩654,643 | -5.38% | 74만 |
|---|
| 2026.06.30 | ₩690,840 | ₩700,324 | ₩686,743 | ₩698,828 | +1.16% | 49.5만 |
|---|
| 2026.06.29 | ₩688,463 | ₩703,970 | ₩679,647 | ₩687,488 | -0.14% | 60.8만 |
|---|
| 2026.06.26 | ₩702,020 | ₩708,632 | ₩688,523 | ₩690,573 | -1.63% | 78.9만 |
|---|
| 2026.06.25 | ₩705,960 | ₩731,051 | ₩703,643 | ₩715,978 | +1.42% | 61.5만 |
|---|
| 2026.06.24 | ₩676,135 | ₩692,383 | ₩672,582 | ₩692,123 | +2.36% | 59.1만 |
|---|
| 2026.06.23 | ₩701,219 | ₩701,219 | ₩678,218 | ₩681,143 | -2.86% | 67.5만 |
|---|
| 2026.06.22 | ₩706,481 | ₩720,466 | ₩703,877 | ₩720,452 | +1.98% | 51.4만 |
|---|
| 2026.06.18 | ₩691,722 | ₩707,877 | ₩690,860 | ₩699,482 | +1.12% | 88.8만 |
|---|
| 2026.06.17 | ₩675,253 | ₩694,847 | ₩673,089 | ₩679,687 | +0.66% | 57만 |
|---|
| 2026.06.16 | ₩663,365 | ₩687,722 | ₩663,289 | ₩671,380 | +1.21% | 77.5만 |
|---|
| 2026.06.15 | ₩644,158 | ₩663,873 | ₩643,851 | ₩654,123 | +1.55% | 67.2만 |
|---|
| 2026.06.12 | ₩632,752 | ₩640,085 | ₩626,113 | ₩636,972 | +0.67% | 43.7만 |
|---|
| 2026.06.11 | ₩628,892 | ₩633,299 | ₩621,505 | ₩626,861 | -0.32% | 88.2만 |
|---|
| 2026.06.10 | ₩645,521 | ₩653,602 | ₩620,851 | ₩624,551 | -3.25% | 86.5만 |
|---|
| 2026.06.09 | ₩650,730 | ₩659,118 | ₩630,067 | ₩649,768 | -0.15% | 80.9만 |
|---|
| 2026.06.08 | ₩641,888 | ₩651,144 | ₩634,127 | ₩647,845 | +0.93% | 74.3만 |
|---|
| 2026.06.05 | ₩641,781 | ₩647,137 | ₩633,299 | ₩636,879 | -0.76% | 78.7만 |
|---|
| 2026.06.04 | ₩640,819 | ₩648,499 | ₩633,366 | ₩648,165 | +1.15% | 41.7만 |
|---|
| 2026.06.03 | ₩648,299 | ₩658,076 | ₩640,752 | ₩647,685 | -0.09% | 60만 |
|---|
| 2026.06.02 | ₩621,292 | ₩644,078 | ₩620,898 | ₩641,741 | +3.29% | 67.9만 |
|---|
| 2026.06.01 | ₩619,475 | ₩625,070 | ₩611,711 | ₩618,326 | -0.19% | 44.6만 |
|---|
| 2026.05.29 | ₩632,845 | ₩637,293 | ₩620,343 | ₩632,591 | -0.04% | 77.4만 |
|---|
| 2026.05.28 | ₩645,467 | ₩649,488 | ₩630,842 | ₩633,019 | -1.93% | 59.9만 |
|---|
| 2026.05.27 | ₩645,147 | ₩652,132 | ₩639,951 | ₩646,803 | +0.26% | 82.9만 |
|---|
| 2026.05.26 | ₩639,550 | ₩647,791 | ₩634,582 | ₩638,522 | -0.16% | 82.9만 |
|---|
| 2026.05.22 | ₩621,265 | ₩636,238 | ₩610,419 | ₩634,461 | +2.12% | 82.5만 |
|---|
| 2026.05.21 | ₩617,618 | ₩619,735 | ₩605,704 | ₩615,722 | -0.31% | 69.7만 |
|---|
| 2026.05.20 | ₩621,038 | ₩626,180 | ₩611,755 | ₩618,847 | -0.35% | 105.2만 |
|---|
| 2026.05.19 | ₩621,906 | ₩629,266 | ₩611,728 | ₩616,416 | -0.88% | 55.4만 |
|---|
| 2026.05.18 | ₩640,098 | ₩642,015 | ₩622,787 | ₩628,932 | -1.74% | 57.2만 |
|---|
| 2026.05.15 | ₩635,650 | ₩647,297 | ₩632,845 | ₩641,086 | +0.86% | 62.2만 |
|---|
| 2026.05.14 | ₩650,062 | ₩651,531 | ₩637,814 | ₩643,838 | -0.96% | 66.5만 |
|---|
| 2026.05.13 | ₩654,243 | ₩657,008 | ₩641,714 | ₩646,189 | -1.23% | 80.3만 |
|---|
| 2026.05.12 | ₩653,201 | ₩653,201 | ₩636,064 | ₩649,114 | -0.63% | 69.8만 |
|---|
| 2026.05.11 | ₩654,416 | ₩665,596 | ₩650,663 | ₩654,697 | +0.04% | 78.9만 |
|---|
| 2026.05.08 | ₩665,596 | ₩668,655 | ₩654,497 | ₩657,929 | -1.15% | 49.9만 |
|---|
| 2026.05.07 | ₩675,600 | ₩675,640 | ₩651,787 | ₩658,544 | -2.52% | 72.5만 |
|---|
| 2026.05.06 | ₩692,630 | ₩692,817 | ₩669,323 | ₩670,965 | -3.13% | 79.7만 |
|---|
| 2026.05.05 | ₩693,953 | ₩699,830 | ₩671,059 | ₩678,272 | -2.26% | 73.8만 |
|---|
| 2026.05.04 | ₩680,395 | ₩693,338 | ₩678,352 | ₩689,211 | +1.30% | 62.9만 |
|---|
| 2026.05.01 | ₩688,316 | ₩694,861 | ₩676,348 | ₩679,100 | -1.34% | 69.5만 |
|---|
| 2026.04.30 | ₩686,540 | ₩712,906 | ₩666,277 | ₩678,753 | -1.13% | 162.1만 |
|---|
| 2026.04.29 | ₩733,903 | ₩740,888 | ₩720,366 | ₩729,188 | -0.64% | 66.9만 |
|---|
| 2026.04.28 | ₩732,340 | ₩735,372 | ₩714,863 | ₩727,558 | -0.65% | 46.6만 |
|---|
| 2026.04.27 | ₩742,010 | ₩750,519 | ₩724,820 | ₩741,757 | -0.03% | 57.6만 |
|---|
| 2026.04.24 | ₩747,326 | ₩750,372 | ₩731,111 | ₩738,725 | -1.15% | 45.1만 |
|---|
| 2026.04.23 | ₩737,856 | ₩755,327 | ₩737,856 | ₩745,109 | +0.98% | 44.3만 |
|---|
| 2026.04.22 | ₩741,997 | ₩744,121 | ₩731,445 | ₩734,290 | -1.04% | 38.4만 |
|---|
| 2026.04.21 | ₩730,430 | ₩739,738 | ₩728,039 | ₩733,435 | +0.41% | 51.4만 |
|---|
| 2026.04.20 | ₩715,951 | ₩732,086 | ₩713,253 | ₩729,588 | +1.90% | 40.4만 |
|---|
| 2026.04.17 | ₩703,983 | ₩723,565 | ₩703,983 | ₩715,350 | +1.61% | 57.9만 |
|---|
| 2026.04.16 | ₩702,554 | ₩706,040 | ₩691,655 | ₩696,838 | -0.81% | 47.3만 |
|---|
| 2026.04.15 | ₩724,299 | ₩727,164 | ₩697,906 | ₩703,823 | -2.83% | 56.4만 |
|---|
| 2026.04.14 | ₩725,782 | ₩733,248 | ₩711,637 | ₩728,774 | +0.41% | 46.2만 |
|---|
| 2026.04.13 | ₩714,909 | ₩722,109 | ₩709,687 | ₩720,987 | +0.85% | 47.4만 |
|---|
| 2026.04.10 | ₩717,487 | ₩726,142 | ₩714,589 | ₩715,938 | -0.22% | 43.1만 |
|---|
| 2026.04.09 | ₩702,100 | ₩717,213 | ₩696,504 | ₩714,148 | +1.72% | 55.9만 |
|---|
| 2026.04.08 | ₩698,467 | ₩707,563 | ₩689,371 | ₩704,184 | +0.82% | 43.3만 |
|---|
| 2026.04.07 | ₩662,577 | ₩670,231 | ₩656,700 | ₩666,918 | +0.66% | 62만 |
|---|
| 2026.04.06 | ₩657,956 | ₩667,640 | ₩652,947 | ₩666,771 | +1.34% | 27.1만 |
|---|
| 2026.04.02 | ₩649,969 | ₩672,368 | ₩647,284 | ₩660,160 | +1.57% | 30.8만 |
|---|
| 2026.04.01 | ₩663,245 | ₩674,398 | ₩662,203 | ₩668,348 | +0.77% | 42.2만 |
|---|
| 2026.03.31 | ₩639,297 | ₩663,118 | ₩634,168 | ₩655,472 | +2.53% | 45.2만 |
|---|
| 2026.03.30 | ₩655,458 | ₩655,458 | ₩625,980 | ₩630,534 | -3.80% | 40.6만 |
|---|
| 2026.03.27 | ₩638,629 | ₩652,266 | ₩634,515 | ₩642,422 | +0.59% | 43.5만 |
|---|
| 2026.03.26 | ₩663,072 | ₩667,312 | ₩641,420 | ₩643,357 | -2.97% | 49.3만 |
|---|
| 2026.03.25 | ₩682,599 | ₩683,321 | ₩671,800 | ₩672,114 | -1.54% | 57.7만 |
|---|
| 2026.03.24 | ₩649,868 | ₩678,151 | ₩645,047 | ₩675,347 | +3.92% | 55.6만 |
|---|
| 2026.03.23 | ₩653,936 | ₩669,603 | ₩650,797 | ₩653,241 | -0.11% | 48.1만 |
|---|
| 2026.03.20 | ₩650,757 | ₩654,684 | ₩632,578 | ₩635,436 | -2.35% | 101.9만 |
|---|
| 2026.03.19 | ₩628,030 | ₩663,566 | ₩624,865 | ₩658,023 | +4.78% | 82.3만 |
|---|
| 2026.03.18 | ₩629,933 | ₩651,104 | ₩626,421 | ₩637,747 | +1.24% | 107.6만 |
|---|
| 2026.03.17 | ₩648,045 | ₩648,045 | ₩617,084 | ₩629,399 | -2.88% | 50.6만 |
|---|
| 2026.03.16 | ₩637,747 | ₩641,113 | ₩628,451 | ₩631,296 | -1.01% | 45.1만 |
|---|
| 2026.03.13 | ₩628,644 | ₩634,428 | ₩616,931 | ₩624,270 | -0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩630,040 | ₩634,475 | ₩617,191 | ₩625,646 | -0.70% | 57.5만 |
|---|
| 2026.03.11 | ₩637,750 | ₩643,103 | ₩631,810 | ₩638,415 | +0.10% | 44만 |
|---|
| 2026.03.10 | ₩648,740 | ₩659,919 | ₩638,522 | ₩638,535 | -1.57% | 70.1만 |
|---|
| 2026.03.09 | ₩618,206 | ₩651,905 | ₩611,207 | ₩651,491 | +5.38% | 59.1만 |
|---|
| 2026.03.06 | ₩619,355 | ₩641,727 | ₩614,466 | ₩629,827 | +1.69% | 66.4만 |
|---|
| 2026.03.05 | ₩647,337 | ₩653,962 | ₩633,032 | ₩636,465 | -1.68% | 75.5만 |
|---|
| 2026.03.04 | ₩657,008 | ₩661,242 | ₩647,084 | ₩655,525 | -0.23% | 44만 |
|---|
| 2026.03.03 | ₩666,464 | ₩671,687 | ₩650,596 | ₩652,466 | -2.10% | 57.7만 |
|---|
| 2026.03.02 | ₩677,858 | ₩697,505 | ₩671,780 | ₩690,520 | +1.87% | 44.3만 |
|---|
| 2026.02.27 | ₩690,600 | ₩690,600 | ₩673,824 | ₩683,374 | -1.05% | 65.2만 |
|---|
| 2026.02.26 | ₩708,792 | ₩709,313 | ₩685,451 | ₩700,150 | -1.22% | 46.9만 |
|---|
| 2026.02.25 | ₩705,466 | ₩710,789 | ₩693,605 | ₩705,106 | -0.05% | 30 |
|---|
| 2026.02.24 | ₩692,096 | ₩711,917 | ₩692,096 | ₩703,569 | +1.66% | 30 |
|---|
| 2026.02.23 | ₩701,072 | ₩706,044 | ₩684,830 | ₩690,533 | -1.50% | 30 |
|---|
| 2026.02.20 | ₩701,633 | ₩712,185 | ₩695,475 | ₩703,543 | +0.27% | 51.1만 |
|---|
| 2026.02.19 | ₩693,485 | ₩706,862 | ₩691,441 | ₩703,316 | +1.42% | 39.7만 |
|---|
| 2026.02.18 | ₩696,130 | ₩705,947 | ₩691,308 | ₩697,626 | +0.21% | 50.6만 |
|---|
| 2026.02.17 | ₩693,832 | ₩705,186 | ₩691,682 | ₩700,230 | +0.92% | 37.7만 |
|---|
| 2026.02.13 | ₩686,620 | ₩702,648 | ₩679,996 | ₩700,057 | +1.96% | 70.8만 |
|---|
| 2026.02.12 | ₩694,821 | ₩712,986 | ₩687,541 | ₩689,238 | -0.80% | 107.8만 |
|---|
| 2026.02.11 | ₩681,197 | ₩693,405 | ₩672,528 | ₩689,251 | +1.18% | 68만 |
|---|
| 2026.02.10 | ₩672,916 | ₩682,025 | ₩668,000 | ₩671,981 | -0.14% | 49만 |
|---|
| 2026.02.09 | ₩668,054 | ₩678,933 | ₩663,419 | ₩676,041 | +1.20% | 61만 |
|---|
| 2026.02.06 | ₩661,562 | ₩673,009 | ₩656,260 | ₩672,916 | +1.72% | 93.8만 |
|---|
| 2026.02.05 | ₩650,690 | ₩656,620 | ₩637,026 | ₩651,010 | +0.05% | 66.9만 |
|---|
| 2026.02.04 | ₩674,919 | ₩683,227 | ₩630,628 | ₩650,690 | -3.59% | 120.4만 |
|---|
| 2026.02.03 | ₩667,920 | ₩685,992 | ₩641,327 | ₩672,996 | +0.76% | 106.1만 |
|---|
| 2026.02.02 | ₩651,732 | ₩666,852 | ₩650,409 | ₩661,950 | +1.57% | 67.3만 |
|---|
| 2026.01.30 | ₩658,891 | ₩669,603 | ₩644,960 | ₩651,732 | -1.09% | 53.3만 |
|---|
| 2026.01.29 | ₩654,029 | ₩666,357 | ₩649,775 | ₩665,129 | +1.70% | 46.6만 |
|---|
| 2026.01.28 | ₩644,466 | ₩659,719 | ₩638,949 | ₩648,780 | +0.67% | 63만 |
|---|
| 2026.01.27 | ₩649,822 | ₩651,318 | ₩635,497 | ₩646,656 | -0.49% | 50.1만 |
|---|
| 2026.01.26 | ₩649,595 | ₩652,139 | ₩644,332 | ₩650,236 | +0.10% | 33.2만 |
|---|
| 2026.01.23 | ₩649,034 | ₩653,829 | ₩643,220 | ₩648,513 | -0.08% | 40.4만 |
|---|
| 2026.01.22 | ₩651,478 | ₩653,121 | ₩639,310 | ₩646,549 | -0.76% | 33.4만 |
|---|
| 2026.01.21 | ₩636,118 | ₩650,877 | ₩631,463 | ₩644,466 | +1.31% | 63.9만 |
|---|
| 2026.01.20 | ₩645,855 | ₩652,760 | ₩630,989 | ₩631,162 | -2.27% | 58만 |
|---|
| 2026.01.16 | ₩656,781 | ₩665,102 | ₩651,919 | ₩653,562 | -0.49% | 74.6만 |
|---|
| 2026.01.15 | ₩643,891 | ₩653,655 | ₩640,258 | ₩646,616 | +0.42% | 38.6만 |
|---|
| 2026.01.14 | ₩643,197 | ₩643,197 | ₩624,704 | ₩635,864 | -1.14% | 65.8만 |
|---|
| 2026.01.13 | ₩633,286 | ₩646,416 | ₩632,351 | ₩643,370 | +1.59% | 46.2만 |
|---|
| 2026.01.12 | ₩624,096 | ₩635,530 | ₩624,096 | ₩631,616 | +1.20% | 34만 |
|---|
| 2026.01.09 | ₩619,061 | ₩631,269 | ₩617,391 | ₩628,478 | +1.52% | 42.2만 |
|---|
| 2026.01.08 | ₩622,347 | ₩624,991 | ₩609,351 | ₩615,575 | -1.09% | 57.8만 |
|---|
| 2026.01.07 | ₩636,679 | ₩637,146 | ₩618,353 | ₩625,365 | -1.78% | 49만 |
|---|
| 2026.01.06 | ₩618,874 | ₩639,857 | ₩610,553 | ₩637,734 | +3.05% | 46.6만 |
|---|
| 2026.01.05 | ₩622,160 | ₩629,813 | ₩618,827 | ₩621,732 | -0.07% | 51.6만 |
|---|
| 2026.01.02 | ₩601,089 | ₩621,946 | ₩597,870 | ₩618,460 | +2.89% | 52.6만 |
|---|
| 2025.12.31 | ₩602,632 | ₩602,632 | ₩592,988 | ₩593,189 | -1.57% | 24.9만 |
|---|
| 2025.12.30 | ₩601,590 | ₩607,013 | ₩595,847 | ₩596,528 | -0.84% | 22.3만 |
|---|
| 2025.12.29 | ₩604,916 | ₩609,684 | ₩602,645 | ₩602,913 | -0.33% | 25.3만 |
|---|
| 2025.12.26 | ₩609,498 | ₩609,498 | ₩603,434 | ₩607,654 | -0.30% | 16.4만 |
|---|
| 2025.12.24 | ₩610,940 | ₩614,947 | ₩604,155 | ₩609,444 | -0.24% | 11.7만 |
|---|
| 2025.12.23 | ₩600,241 | ₩611,408 | ₩600,241 | ₩608,963 | +1.45% | 37.4만 |
|---|
| 2025.12.22 | ₩597,997 | ₩604,742 | ₩594,391 | ₩602,432 | +0.74% | 33.6만 |
|---|
| 2025.12.19 | ₩582,397 | ₩592,554 | ₩579,111 | ₩591,052 | +1.49% | 98.9만 |
|---|
| 2025.12.18 | ₩583,665 | ₩587,953 | ₩575,371 | ₩580,820 | -0.49% | 59.7만 |
|---|
| 2025.12.17 | ₩583,759 | ₩588,020 | ₩567,250 | ₩573,915 | -1.69% | 60만 |
|---|
| 2025.12.16 | ₩594,738 | ₩597,890 | ₩584,373 | ₩585,589 | -1.54% | 48.7만 |
|---|
| 2025.12.15 | ₩607,441 | ₩607,441 | ₩593,042 | ₩594,164 | -2.19% | 57.1만 |
|---|
| 2025.12.12 | ₩614,693 | ₩623,315 | ₩596,167 | ₩598,385 | -2.65% | 117.8만 |
|---|
| 2025.12.11 | ₩598,585 | ₩620,250 | ₩596,228 | ₩618,179 | +3.27% | 57.3만 |
|---|
| 2025.12.10 | ₩586,858 | ₩601,029 | ₩584,761 | ₩598,625 | +2.01% | 46.8만 |
|---|
| 2025.12.09 | ₩585,575 | ₩592,548 | ₩585,121 | ₩585,963 | +0.07% | 35.7만 |
|---|
| 2025.12.08 | ₩587,272 | ₩600,201 | ₩581,582 | ₩589,716 | +0.42% | 35.3만 |
|---|
| 2025.12.05 | ₩583,171 | ₩591,466 | ₩581,996 | ₩588,407 | +0.90% | 38.9만 |
|---|
| 2025.12.04 | ₩571,711 | ₩586,951 | ₩568,779 | ₩584,640 | +2.26% | 37.2만 |
|---|
| 2025.12.03 | ₩569,534 | ₩576,025 | ₩563,791 | ₩573,461 | +0.69% | 33.8만 |
|---|
| 2025.12.02 | ₩572,205 | ₩575,277 | ₩564,178 | ₩570,977 | -0.21% | 44.5만 |
|---|
| 2025.12.01 | ₩569,814 | ₩578,209 | ₩568,753 | ₩571,471 | +0.29% | 38.4만 |
|---|
| 2025.11.28 | ₩571,684 | ₩577,601 | ₩570,462 | ₩576,252 | +0.80% | 17.7만 |
|---|
| 2025.11.26 | ₩574,222 | ₩578,964 | ₩572,098 | ₩572,299 | -0.33% | 32.6만 |
|---|
| 2025.11.25 | ₩567,250 | ₩575,785 | ₩561,366 | ₩574,102 | +1.21% | 27.5만 |
|---|
| 2025.11.24 | ₩563,577 | ₩575,411 | ₩558,040 | ₩566,435 | +0.51% | 51.6만 |
|---|
| 2025.11.21 | ₩544,410 | ₩565,647 | ₩539,374 | ₩563,443 | +3.50% | 76만 |
|---|
| 2025.11.20 | ₩574,556 | ₩577,655 | ₩541,157 | ₩544,103 | -5.30% | 74만 |
|---|
| 2025.11.19 | ₩561,106 | ₩564,846 | ₩555,589 | ₩559,770 | -0.24% | 39.5만 |
|---|
| 2025.11.18 | ₩555,509 | ₩561,213 | ₩550,634 | ₩557,353 | +0.33% | 57.9만 |
|---|
| 2025.11.17 | ₩574,089 | ₩579,859 | ₩560,318 | ₩561,747 | -2.15% | 54.7만 |
|---|
| 2025.11.14 | ₩575,024 | ₩586,945 | ₩571,818 | ₩578,109 | +0.54% | 50.9만 |
|---|
| 2025.11.13 | ₩602,205 | ₩603,667 | ₩582,116 | ₩584,560 | -2.93% | 47.8만 |
|---|
| 2025.11.12 | ₩606,385 | ₩609,604 | ₩595,727 | ₩605,063 | -0.22% | 43.1만 |
|---|
| 2025.11.11 | ₩615,321 | ₩615,515 | ₩600,869 | ₩601,216 | -2.29% | 43.8만 |
|---|
| 2025.11.10 | ₩621,398 | ₩625,793 | ₩609,701 | ₩617,458 | -0.63% | 65.5만 |
|---|
| 2025.11.07 | ₩608,656 | ₩619,355 | ₩605,173 | ₩617,658 | +1.48% | 53.4만 |
|---|
| 2025.11.06 | ₩627,128 | ₩633,446 | ₩614,840 | ₩616,376 | -1.71% | 48.2만 |
|---|
| 2025.11.05 | ₩614,920 | ₩632,845 | ₩610,172 | ₩625,178 | +1.67% | 53.1만 |
|---|
| 2025.11.04 | ₩617,271 | ₩622,273 | ₩605,784 | ₩613,665 | -0.58% | 74.6만 |
|---|
| 2025.11.03 | ₩632,318 | ₩632,318 | ₩622,106 | ₩624,577 | -1.22% | 63.5만 |
|---|
| 2025.10.31 | ₩631,376 | ₩637,500 | ₩624,470 | ₩627,770 | -0.57% | 72.6만 |
|---|
| 2025.10.30 | ₩625,098 | ₩646,816 | ₩622,253 | ₩627,716 | +0.42% | 83만 |
|---|
| 2025.10.29 | ₩618,807 | ₩639,190 | ₩613,024 | ₩631,202 | +2.00% | 121.7만 |
|---|
| 2025.10.28 | ₩568,332 | ₩609,845 | ₩555,576 | ₩608,189 | +7.01% | 167.8만 |
|---|
| 2025.10.27 | ₩586,644 | ₩588,621 | ₩577,535 | ₩579,658 | -1.19% | 63.3만 |
|---|
| 2025.10.24 | ₩587,806 | ₩587,806 | ₩579,992 | ₩580,206 | -1.29% | 30.1만 |
|---|
| 2025.10.23 | ₩568,626 | ₩579,298 | ₩568,626 | ₩578,710 | +1.77% | 29.2만 |
|---|
| 2025.10.22 | ₩584,734 | ₩585,382 | ₩562,054 | ₩564,498 | -3.46% | 63.1만 |
|---|
| 2025.10.21 | ₩573,608 | ₩584,614 | ₩571,508 | ₩581,408 | +1.36% | 34.2만 |
|---|
| 2025.10.20 | ₩575,905 | ₩580,580 | ₩571,845 | ₩576,546 | +0.11% | 21.9만 |
|---|
| 2025.10.17 | ₩571,043 | ₩577,601 | ₩566,288 | ₩568,612 | -0.43% | 36.3만 |
|---|
| 2025.10.16 | ₩579,191 | ₩584,213 | ₩566,355 | ₩572,766 | -1.11% | 33.4만 |
|---|
| 2025.10.15 | ₩578,991 | ₩585,128 | ₩572,052 | ₩579,752 | +0.13% | 79.4만 |
|---|
| 2025.10.14 | ₩551,556 | ₩579,378 | ₩550,988 | ₩570,910 | +3.51% | 58.9만 |
|---|
| 2025.10.13 | ₩550,501 | ₩562,415 | ₩548,931 | ₩559,276 | +1.59% | 44.9만 |
|---|
| 2025.10.10 | ₩562,629 | ₩567,758 | ₩545,358 | ₩545,572 | -3.03% | 40.3만 |
|---|