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 | ₩637,201 | ₩640,529 | ₩629,370 | ₩633,620 | -0.56% | 30.4만 |
| 2026.10.08 | ₩629,503 | ₩646,643 | ₩628,043 | ₩635,344 | +0.93% | 78.5만 |
| 2026.10.07 | ₩639,380 | ₩641,257 | ₩626,542 | ₩635,357 | -0.63% | 50.4만 |
| 2026.10.06 | ₩646,182 | ₩658,370 | ₩644,164 | ₩648,721 | +0.39% | 50.4만 |
| 2026.10.05 | ₩633,620 | ₩647,589 | ₩628,635 | ₩642,360 | +1.38% | 40만 |
| 2026.10.02 | ₩633,446 | ₩638,778 | ₩624,091 | ₩635,504 | +0.32% | 46.1만 |
| 2026.10.01 | ₩608,027 | ₩627,966 | ₩600,209 | ₩624,091 | +2.64% | 53.7만 |
| 2026.09.30 | ₩617,074 | ₩620,616 | ₩606,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,209 |
| -1.76% |
| 48.1만 |
| 2026.09.29 | ₩627,271 | ₩631,227 | ₩610,726 | ₩613,546 | -2.19% | 49.8만 |
|---|
| 2026.09.28 | ₩617,462 | ₩631,261 | ₩615,177 | ₩622,407 | +0.80% | 43만 |
|---|
| 2026.09.25 | ₩623,583 | ₩629,837 | ₩616,660 | ₩623,610 | +0.00% | 35.1만 |
|---|
| 2026.09.24 | ₩611,568 | ₩624,639 | ₩608,815 | ₩622,621 | +1.81% | 37.8만 |
|---|
| 2026.09.23 | ₩607,866 | ₩628,608 | ₩604,913 | ₩619,707 | +1.95% | 60.4만 |
|---|
| 2026.09.22 | ₩612,557 | ₩613,867 | ₩607,345 | ₩613,199 | +0.10% | 37.6만 |
|---|
| 2026.09.21 | ₩603,216 | ₩612,450 | ₩596,373 | ₩611,408 | +1.36% | 42.3만 |
|---|
| 2026.09.18 | ₩593,259 | ₩600,449 | ₩592,738 | ₩597,282 | +0.68% | 88.4만 |
|---|
| 2026.09.17 | ₩598,137 | ₩601,572 | ₩582,568 | ₩592,350 | -0.97% | 65.5만 |
|---|
| 2026.09.16 | ₩593,085 | ₩595,010 | ₩582,651 | ₩586,791 | -1.06% | 29.7만 |
|---|
| 2026.09.15 | ₩597,415 | ₩598,976 | ₩583,744 | ₩586,069 | -1.90% | 50.8만 |
|---|
| 2026.09.14 | ₩591,094 | ₩596,992 | ₩582,307 | ₩591,214 | +0.02% | 46만 |
|---|
| 2026.09.11 | ₩613,439 | ₩624,224 | ₩611,395 | ₩615,297 | +0.30% | 41.8만 |
|---|
| 2026.09.10 | ₩602,320 | ₩610,245 | ₩597,375 | ₩604,619 | +0.38% | 57만 |
|---|
| 2026.09.09 | ₩618,197 | ₩624,465 | ₩606,423 | ₩608,040 | -1.64% | 44.7만 |
|---|
| 2026.09.08 | ₩617,048 | ₩627,271 | ₩615,133 | ₩621,110 | +0.66% | 41.4만 |
|---|
| 2026.09.04 | ₩614,495 | ₩626,242 | ₩612,704 | ₩615,725 | +0.20% | 53.3만 |
|---|
| 2026.09.03 | ₩604,552 | ₩617,101 | ₩600,062 | ₩614,963 | +1.72% | 59.9만 |
|---|
| 2026.09.02 | ₩593,941 | ₩604,565 | ₩587,887 | ₩601,505 | +1.27% | 45.8만 |
|---|
| 2026.09.01 | ₩599,420 | ₩603,937 | ₩590,225 | ₩592,457 | -1.16% | 42.9만 |
|---|
| 2026.08.31 | ₩610,138 | ₩611,729 | ₩604,338 | ₩605,407 | -0.78% | 50.7만 |
|---|
| 2026.08.28 | ₩629,249 | ₩633,680 | ₩612,923 | ₩614,308 | -2.37% | 26.8만 |
|---|
| 2026.08.27 | ₩637,522 | ₩640,088 | ₩624,184 | ₩628,501 | -1.42% | 44.8만 |
|---|
| 2026.08.26 | ₩623,008 | ₩636,490 | ₩620,990 | ₩631,414 | +1.35% | 38.4만 |
|---|
| 2026.08.25 | ₩634,301 | ₩636,215 | ₩618,401 | ₩620,362 | -2.20% | 34.2만 |
|---|
| 2026.08.24 | ₩628,167 | ₩632,487 | ₩621,792 | ₩623,797 | -0.70% | 60.8만 |
|---|
| 2026.08.21 | ₩638,658 | ₩641,478 | ₩625,454 | ₩628,167 | -1.64% | 41.8만 |
|---|
| 2026.08.20 | ₩629,784 | ₩637,214 | ₩625,735 | ₩627,806 | -0.31% | 33.9만 |
|---|
| 2026.08.19 | ₩645,046 | ₩648,855 | ₩629,570 | ₩635,664 | -1.45% | 67.6만 |
|---|
| 2026.08.18 | ₩660,495 | ₩660,950 | ₩645,367 | ₩646,650 | -2.10% | 65.9만 |
|---|
| 2026.08.17 | ₩683,723 | ₩685,570 | ₩673,486 | ₩673,967 | -1.43% | 47만 |
|---|
| 2026.08.14 | ₩676,199 | ₩685,647 | ₩673,873 | ₩683,442 | +1.07% | 30.9만 |
|---|
| 2026.08.13 | ₩684,150 | ₩684,150 | ₩671,307 | ₩677,709 | -0.94% | 30.3만 |
|---|
| 2026.08.12 | ₩704,504 | ₩707,498 | ₩684,779 | ₩685,460 | -2.70% | 39.6만 |
|---|
| 2026.08.11 | ₩678,845 | ₩696,152 | ₩678,845 | ₩694,441 | +2.30% | 40.9만 |
|---|
| 2026.08.10 | ₩690,699 | ₩690,699 | ₩674,555 | ₩674,769 | -2.31% | 35.5만 |
|---|
| 2026.08.07 | ₩682,640 | ₩694,541 | ₩678,156 | ₩686,917 | +0.63% | 37.4만 |
|---|
| 2026.08.06 | ₩687,906 | ₩697,274 | ₩678,323 | ₩678,551 | -1.36% | 43.4만 |
|---|
| 2026.08.05 | ₩674,194 | ₩691,187 | ₩667,993 | ₩686,369 | +1.81% | 65.6만 |
|---|
| 2026.08.04 | ₩651,127 | ₩675,524 | ₩637,288 | ₩671,214 | +3.08% | 72.4만 |
|---|
| 2026.08.03 | ₩628,675 | ₩638,137 | ₩622,848 | ₩636,199 | +1.20% | 79.1만 |
|---|
| 2026.07.31 | ₩647,625 | ₩648,755 | ₩629,062 | ₩631,535 | -2.48% | 74.3만 |
|---|
| 2026.07.30 | ₩640,075 | ₩641,464 | ₩625,658 | ₩633,058 | -1.10% | 88만 |
|---|
| 2026.07.29 | ₩640,262 | ₩641,645 | ₩608,174 | ₩616,045 | -3.78% | 88.3만 |
|---|
| 2026.07.28 | ₩633,526 | ₩665,494 | ₩616,620 | ₩646,383 | +2.03% | 161.1만 |
|---|
| 2026.07.27 | ₩650,793 | ₩668,073 | ₩639,567 | ₩665,494 | +2.26% | 104.2만 |
|---|
| 2026.07.24 | ₩651,140 | ₩659,399 | ₩643,536 | ₩649,630 | -0.23% | 47만 |
|---|
| 2026.07.23 | ₩637,589 | ₩652,971 | ₩637,228 | ₩652,691 | +2.37% | 49.7만 |
|---|
| 2026.07.22 | ₩633,312 | ₩644,578 | ₩633,312 | ₩637,268 | +0.62% | 40.9만 |
|---|
| 2026.07.21 | ₩661,003 | ₩665,464 | ₩640,181 | ₩641,398 | -2.97% | 42.9만 |
|---|
| 2026.07.20 | ₩658,210 | ₩663,522 | ₩646,322 | ₩648,147 | -1.53% | 49.2만 |
|---|
| 2026.07.17 | ₩630,051 | ₩656,526 | ₩625,253 | ₩653,078 | +3.65% | 60.1만 |
|---|
| 2026.07.16 | ₩628,087 | ₩645,501 | ₩625,547 | ₩644,218 | +2.57% | 39.8만 |
|---|
| 2026.07.15 | ₩647,158 | ₩650,098 | ₩629,463 | ₩641,384 | -0.89% | 34.6만 |
|---|
| 2026.07.14 | ₩646,476 | ₩649,643 | ₩634,141 | ₩646,690 | +0.03% | 34.7만 |
|---|
| 2026.07.13 | ₩650,285 | ₩656,713 | ₩632,216 | ₩637,522 | -1.96% | 37.2만 |
|---|
| 2026.07.10 | ₩651,461 | ₩662,781 | ₩645,501 | ₩656,112 | +0.71% | 29.3만 |
|---|
| 2026.07.09 | ₩657,916 | ₩659,252 | ₩647,779 | ₩648,721 | -1.40% | 38.3만 |
|---|
| 2026.07.08 | ₩633,873 | ₩642,667 | ₩631,976 | ₩642,159 | +1.31% | 40.3만 |
|---|
| 2026.07.07 | ₩646,957 | ₩655,110 | ₩631,662 | ₩640,008 | -1.07% | 52.1만 |
|---|
| 2026.07.06 | ₩654,321 | ₩666,830 | ₩654,321 | ₩662,340 | +1.23% | 45.6만 |
|---|
| 2026.07.02 | ₩652,290 | ₩654,792 | ₩633,366 | ₩650,980 | -0.20% | 101.8만 |
|---|
| 2026.07.01 | ₩692,276 | ₩692,276 | ₩653,626 | ₩655,016 | -5.38% | 74만 |
|---|
| 2026.06.30 | ₩691,233 | ₩700,722 | ₩687,134 | ₩699,225 | +1.16% | 49.5만 |
|---|
| 2026.06.29 | ₩688,855 | ₩704,371 | ₩680,034 | ₩687,879 | -0.14% | 60.8만 |
|---|
| 2026.06.26 | ₩702,420 | ₩709,035 | ₩688,915 | ₩690,966 | -1.63% | 78.9만 |
|---|
| 2026.06.25 | ₩706,362 | ₩731,467 | ₩704,043 | ₩716,385 | +1.42% | 61.5만 |
|---|
| 2026.06.24 | ₩676,519 | ₩692,777 | ₩672,964 | ₩692,516 | +2.36% | 59.1만 |
|---|
| 2026.06.23 | ₩701,618 | ₩701,618 | ₩678,604 | ₩681,531 | -2.86% | 67.5만 |
|---|
| 2026.06.22 | ₩706,883 | ₩720,876 | ₩704,277 | ₩720,862 | +1.98% | 51.4만 |
|---|
| 2026.06.18 | ₩692,116 | ₩708,280 | ₩691,254 | ₩699,880 | +1.12% | 88.8만 |
|---|
| 2026.06.17 | ₩675,637 | ₩695,243 | ₩673,472 | ₩680,074 | +0.66% | 57만 |
|---|
| 2026.06.16 | ₩663,743 | ₩688,113 | ₩663,666 | ₩671,762 | +1.21% | 77.5만 |
|---|
| 2026.06.15 | ₩644,525 | ₩664,251 | ₩644,218 | ₩654,495 | +1.55% | 67.2만 |
|---|
| 2026.06.12 | ₩633,112 | ₩640,449 | ₩626,470 | ₩637,335 | +0.67% | 43.7만 |
|---|
| 2026.06.11 | ₩629,249 | ₩633,660 | ₩621,859 | ₩627,218 | -0.32% | 88.2만 |
|---|
| 2026.06.10 | ₩645,888 | ₩653,974 | ₩621,204 | ₩624,906 | -3.25% | 86.5만 |
|---|
| 2026.06.09 | ₩651,100 | ₩659,493 | ₩630,425 | ₩650,138 | -0.15% | 80.9만 |
|---|
| 2026.06.08 | ₩642,253 | ₩651,515 | ₩634,488 | ₩648,213 | +0.93% | 74.3만 |
|---|
| 2026.06.05 | ₩642,146 | ₩647,505 | ₩633,660 | ₩637,241 | -0.76% | 78.7만 |
|---|
| 2026.06.04 | ₩641,184 | ₩648,868 | ₩633,726 | ₩648,534 | +1.15% | 41.7만 |
|---|
| 2026.06.03 | ₩648,668 | ₩658,451 | ₩641,117 | ₩648,053 | -0.09% | 60만 |
|---|
| 2026.06.02 | ₩621,645 | ₩644,445 | ₩621,251 | ₩642,106 | +3.29% | 67.9만 |
|---|
| 2026.06.01 | ₩619,828 | ₩625,426 | ₩612,059 | ₩618,678 | -0.19% | 44.6만 |
|---|
| 2026.05.29 | ₩633,205 | ₩637,656 | ₩620,696 | ₩632,951 | -0.04% | 77.4만 |
|---|
| 2026.05.28 | ₩645,835 | ₩649,857 | ₩631,201 | ₩633,379 | -1.93% | 59.9만 |
|---|
| 2026.05.27 | ₩645,514 | ₩652,503 | ₩640,315 | ₩647,171 | +0.26% | 82.9만 |
|---|
| 2026.05.26 | ₩639,914 | ₩648,160 | ₩634,943 | ₩638,885 | -0.16% | 82.9만 |
|---|
| 2026.05.22 | ₩621,618 | ₩636,600 | ₩610,766 | ₩634,822 | +2.12% | 82.5만 |
|---|
| 2026.05.21 | ₩617,970 | ₩620,088 | ₩606,049 | ₩616,072 | -0.31% | 69.7만 |
|---|
| 2026.05.20 | ₩621,391 | ₩626,536 | ₩612,103 | ₩619,199 | -0.35% | 105.2만 |
|---|
| 2026.05.19 | ₩622,260 | ₩629,624 | ₩612,076 | ₩616,767 | -0.88% | 55.4만 |
|---|
| 2026.05.18 | ₩640,462 | ₩642,380 | ₩623,142 | ₩629,289 | -1.74% | 57.2만 |
|---|
| 2026.05.15 | ₩636,012 | ₩647,666 | ₩633,205 | ₩641,451 | +0.86% | 62.2만 |
|---|
| 2026.05.14 | ₩650,432 | ₩651,902 | ₩638,177 | ₩644,204 | -0.96% | 66.5만 |
|---|
| 2026.05.13 | ₩654,615 | ₩657,381 | ₩642,079 | ₩646,556 | -1.23% | 80.3만 |
|---|
| 2026.05.12 | ₩653,573 | ₩653,573 | ₩636,426 | ₩649,483 | -0.63% | 69.8만 |
|---|
| 2026.05.11 | ₩654,789 | ₩665,975 | ₩651,033 | ₩655,069 | +0.04% | 78.9만 |
|---|
| 2026.05.08 | ₩665,975 | ₩669,035 | ₩654,869 | ₩658,304 | -1.15% | 49.9만 |
|---|
| 2026.05.07 | ₩675,985 | ₩676,025 | ₩652,158 | ₩658,918 | -2.52% | 72.5만 |
|---|
| 2026.05.06 | ₩693,024 | ₩693,211 | ₩669,703 | ₩671,347 | -3.13% | 79.7만 |
|---|
| 2026.05.05 | ₩694,347 | ₩700,228 | ₩671,441 | ₩678,658 | -2.26% | 73.8만 |
|---|
| 2026.05.04 | ₩680,783 | ₩693,733 | ₩678,738 | ₩689,603 | +1.30% | 62.9만 |
|---|
| 2026.05.01 | ₩688,708 | ₩695,256 | ₩676,733 | ₩679,486 | -1.34% | 69.5만 |
|---|
| 2026.04.30 | ₩686,930 | ₩713,311 | ₩666,656 | ₩679,139 | -1.13% | 162.1만 |
|---|
| 2026.04.29 | ₩734,320 | ₩741,310 | ₩720,776 | ₩729,603 | -0.64% | 66.9만 |
|---|
| 2026.04.28 | ₩732,757 | ₩735,790 | ₩715,269 | ₩727,972 | -0.65% | 46.6만 |
|---|
| 2026.04.27 | ₩742,433 | ₩750,946 | ₩725,232 | ₩742,179 | -0.03% | 57.6만 |
|---|
| 2026.04.24 | ₩747,752 | ₩750,799 | ₩731,527 | ₩739,145 | -1.15% | 45.1만 |
|---|
| 2026.04.23 | ₩738,276 | ₩755,757 | ₩738,276 | ₩745,533 | +0.98% | 44.3만 |
|---|
| 2026.04.22 | ₩742,419 | ₩744,544 | ₩731,861 | ₩734,708 | -1.04% | 38.4만 |
|---|
| 2026.04.21 | ₩730,846 | ₩740,159 | ₩728,453 | ₩733,853 | +0.41% | 51.4만 |
|---|
| 2026.04.20 | ₩716,359 | ₩732,503 | ₩713,659 | ₩730,004 | +1.90% | 40.4만 |
|---|
| 2026.04.17 | ₩704,384 | ₩723,976 | ₩704,384 | ₩715,757 | +1.61% | 57.9만 |
|---|
| 2026.04.16 | ₩702,954 | ₩706,442 | ₩692,049 | ₩697,234 | -0.81% | 47.3만 |
|---|
| 2026.04.15 | ₩724,711 | ₩727,578 | ₩698,303 | ₩704,224 | -2.83% | 56.4만 |
|---|
| 2026.04.14 | ₩726,195 | ₩733,665 | ₩712,042 | ₩729,188 | +0.41% | 46.2만 |
|---|
| 2026.04.13 | ₩715,316 | ₩722,520 | ₩710,091 | ₩721,397 | +0.85% | 47.4만 |
|---|
| 2026.04.10 | ₩717,895 | ₩726,556 | ₩714,995 | ₩716,345 | -0.22% | 43.1만 |
|---|
| 2026.04.09 | ₩702,500 | ₩717,622 | ₩696,900 | ₩714,554 | +1.72% | 55.9만 |
|---|
| 2026.04.08 | ₩698,865 | ₩707,966 | ₩689,763 | ₩704,585 | +0.82% | 43.3만 |
|---|
| 2026.04.07 | ₩662,954 | ₩670,612 | ₩657,074 | ₩667,298 | +0.66% | 62만 |
|---|
| 2026.04.06 | ₩658,330 | ₩668,020 | ₩653,319 | ₩667,151 | +1.34% | 27.1만 |
|---|
| 2026.04.02 | ₩650,338 | ₩672,751 | ₩647,652 | ₩660,535 | +1.57% | 30.8만 |
|---|
| 2026.04.01 | ₩663,623 | ₩674,782 | ₩662,580 | ₩668,728 | +0.77% | 42.2만 |
|---|
| 2026.03.31 | ₩639,660 | ₩663,496 | ₩634,528 | ₩655,845 | +2.53% | 45.2만 |
|---|
| 2026.03.30 | ₩655,831 | ₩655,831 | ₩626,336 | ₩630,893 | -3.80% | 40.6만 |
|---|
| 2026.03.27 | ₩638,992 | ₩652,637 | ₩634,876 | ₩642,788 | +0.59% | 43.5만 |
|---|
| 2026.03.26 | ₩663,449 | ₩667,692 | ₩641,785 | ₩643,723 | -2.97% | 49.3만 |
|---|
| 2026.03.25 | ₩682,988 | ₩683,709 | ₩672,183 | ₩672,497 | -1.54% | 57.7만 |
|---|
| 2026.03.24 | ₩650,238 | ₩678,537 | ₩645,414 | ₩675,731 | +3.92% | 55.6만 |
|---|
| 2026.03.23 | ₩654,308 | ₩669,984 | ₩651,167 | ₩653,613 | -0.11% | 48.1만 |
|---|
| 2026.03.20 | ₩651,127 | ₩655,056 | ₩632,938 | ₩635,798 | -2.35% | 101.9만 |
|---|
| 2026.03.19 | ₩628,387 | ₩663,943 | ₩625,220 | ₩658,397 | +4.78% | 82.3만 |
|---|
| 2026.03.18 | ₩630,292 | ₩651,474 | ₩626,777 | ₩638,110 | +1.24% | 107.6만 |
|---|
| 2026.03.17 | ₩648,414 | ₩648,414 | ₩617,435 | ₩629,757 | -2.88% | 50.6만 |
|---|
| 2026.03.16 | ₩638,110 | ₩641,478 | ₩628,809 | ₩631,655 | -1.01% | 45.1만 |
|---|
| 2026.03.13 | ₩629,002 | ₩634,789 | ₩617,282 | ₩624,625 | -0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩630,399 | ₩634,836 | ₩617,542 | ₩626,002 | -0.70% | 57.5만 |
|---|
| 2026.03.11 | ₩638,113 | ₩643,469 | ₩632,170 | ₩638,778 | +0.10% | 44만 |
|---|
| 2026.03.10 | ₩649,109 | ₩660,295 | ₩638,885 | ₩638,899 | -1.57% | 70.1만 |
|---|
| 2026.03.09 | ₩618,558 | ₩652,276 | ₩611,555 | ₩651,862 | +5.38% | 59.1만 |
|---|
| 2026.03.06 | ₩619,707 | ₩642,093 | ₩614,816 | ₩630,185 | +1.69% | 66.4만 |
|---|
| 2026.03.05 | ₩647,706 | ₩654,334 | ₩633,392 | ₩636,827 | -1.68% | 75.5만 |
|---|
| 2026.03.04 | ₩657,381 | ₩661,618 | ₩647,452 | ₩655,898 | -0.23% | 44만 |
|---|
| 2026.03.03 | ₩666,843 | ₩672,069 | ₩650,967 | ₩652,838 | -2.10% | 57.7만 |
|---|
| 2026.03.02 | ₩678,243 | ₩697,902 | ₩672,163 | ₩690,913 | +1.87% | 44.3만 |
|---|
| 2026.02.27 | ₩690,993 | ₩690,993 | ₩674,207 | ₩683,763 | -1.05% | 65.2만 |
|---|
| 2026.02.26 | ₩709,195 | ₩709,716 | ₩685,841 | ₩700,548 | -1.22% | 46.9만 |
|---|
| 2026.02.25 | ₩705,867 | ₩711,193 | ₩694,000 | ₩705,507 | -0.05% | 30 |
|---|
| 2026.02.24 | ₩692,490 | ₩712,323 | ₩692,490 | ₩703,970 | +1.66% | 30 |
|---|
| 2026.02.23 | ₩701,471 | ₩706,445 | ₩685,219 | ₩690,926 | -1.50% | 30 |
|---|
| 2026.02.20 | ₩702,032 | ₩712,590 | ₩695,871 | ₩703,943 | +0.27% | 51.1만 |
|---|
| 2026.02.19 | ₩693,880 | ₩707,264 | ₩691,835 | ₩703,716 | +1.42% | 39.7만 |
|---|
| 2026.02.18 | ₩696,526 | ₩706,349 | ₩691,701 | ₩698,023 | +0.21% | 50.6만 |
|---|
| 2026.02.17 | ₩694,227 | ₩705,587 | ₩692,075 | ₩700,629 | +0.92% | 37.7만 |
|---|
| 2026.02.13 | ₩687,010 | ₩703,048 | ₩680,383 | ₩700,455 | +1.96% | 70.8만 |
|---|
| 2026.02.12 | ₩695,216 | ₩713,392 | ₩687,932 | ₩689,630 | -0.80% | 107.8만 |
|---|
| 2026.02.11 | ₩681,584 | ₩693,799 | ₩672,911 | ₩689,643 | +1.18% | 68만 |
|---|
| 2026.02.10 | ₩673,298 | ₩682,413 | ₩668,380 | ₩672,363 | -0.14% | 49만 |
|---|
| 2026.02.09 | ₩668,434 | ₩679,319 | ₩663,796 | ₩676,426 | +1.20% | 61만 |
|---|
| 2026.02.06 | ₩661,939 | ₩673,392 | ₩656,633 | ₩673,298 | +1.72% | 93.8만 |
|---|
| 2026.02.05 | ₩651,060 | ₩656,994 | ₩637,388 | ₩651,381 | +0.05% | 66.9만 |
|---|
| 2026.02.04 | ₩675,303 | ₩683,616 | ₩630,987 | ₩651,060 | -3.59% | 120.4만 |
|---|
| 2026.02.03 | ₩668,300 | ₩686,382 | ₩641,692 | ₩673,379 | +0.76% | 106.1만 |
|---|
| 2026.02.02 | ₩652,103 | ₩667,231 | ₩650,779 | ₩662,326 | +1.57% | 67.3만 |
|---|
| 2026.01.30 | ₩659,266 | ₩669,984 | ₩645,327 | ₩652,103 | -1.09% | 53.3만 |
|---|
| 2026.01.29 | ₩654,401 | ₩666,737 | ₩650,145 | ₩665,507 | +1.70% | 46.6만 |
|---|
| 2026.01.28 | ₩644,832 | ₩660,094 | ₩639,313 | ₩649,149 | +0.67% | 63만 |
|---|
| 2026.01.27 | ₩650,191 | ₩651,688 | ₩635,858 | ₩647,024 | -0.49% | 50.1만 |
|---|
| 2026.01.26 | ₩649,964 | ₩652,510 | ₩644,699 | ₩650,606 | +0.10% | 33.2만 |
|---|
| 2026.01.23 | ₩649,403 | ₩654,201 | ₩643,586 | ₩648,882 | -0.08% | 40.4만 |
|---|
| 2026.01.22 | ₩651,849 | ₩653,492 | ₩639,674 | ₩646,917 | -0.76% | 33.4만 |
|---|
| 2026.01.21 | ₩636,480 | ₩651,247 | ₩631,822 | ₩644,832 | +1.31% | 63.9만 |
|---|
| 2026.01.20 | ₩646,222 | ₩653,132 | ₩631,348 | ₩631,521 | -2.27% | 58만 |
|---|
| 2026.01.16 | ₩657,154 | ₩665,480 | ₩652,290 | ₩653,933 | -0.49% | 74.6만 |
|---|
| 2026.01.15 | ₩644,258 | ₩654,027 | ₩640,623 | ₩646,984 | +0.42% | 38.6만 |
|---|
| 2026.01.14 | ₩643,563 | ₩643,563 | ₩625,060 | ₩636,226 | -1.14% | 65.8만 |
|---|
| 2026.01.13 | ₩633,646 | ₩646,783 | ₩632,711 | ₩643,736 | +1.59% | 46.2만 |
|---|
| 2026.01.12 | ₩624,452 | ₩635,892 | ₩624,452 | ₩631,976 | +1.20% | 34만 |
|---|
| 2026.01.09 | ₩619,413 | ₩631,628 | ₩617,743 | ₩628,835 | +1.52% | 42.2만 |
|---|
| 2026.01.08 | ₩622,701 | ₩625,347 | ₩609,697 | ₩615,925 | -1.09% | 57.8만 |
|---|
| 2026.01.07 | ₩637,041 | ₩637,509 | ₩618,705 | ₩625,721 | -1.78% | 49만 |
|---|
| 2026.01.06 | ₩619,226 | ₩640,222 | ₩610,900 | ₩638,097 | +3.05% | 46.6만 |
|---|
| 2026.01.05 | ₩622,514 | ₩630,172 | ₩619,179 | ₩622,086 | -0.07% | 51.6만 |
|---|
| 2026.01.02 | ₩601,431 | ₩622,300 | ₩598,211 | ₩618,812 | +2.89% | 52.6만 |
|---|
| 2025.12.31 | ₩602,975 | ₩602,975 | ₩593,326 | ₩593,526 | -1.57% | 24.9만 |
|---|
| 2025.12.30 | ₩601,933 | ₩607,359 | ₩596,186 | ₩596,867 | -0.84% | 22.3만 |
|---|
| 2025.12.29 | ₩605,260 | ₩610,031 | ₩602,988 | ₩603,256 | -0.33% | 25.3만 |
|---|
| 2025.12.26 | ₩609,844 | ₩609,844 | ₩603,777 | ₩608,000 | -0.30% | 16.4만 |
|---|
| 2025.12.24 | ₩611,288 | ₩615,297 | ₩604,499 | ₩609,791 | -0.24% | 11.7만 |
|---|
| 2025.12.23 | ₩600,583 | ₩611,755 | ₩600,583 | ₩609,310 | +1.45% | 37.4만 |
|---|
| 2025.12.22 | ₩598,338 | ₩605,086 | ₩594,729 | ₩602,775 | +0.74% | 33.6만 |
|---|
| 2025.12.19 | ₩582,728 | ₩592,892 | ₩579,440 | ₩591,388 | +1.49% | 98.9만 |
|---|
| 2025.12.18 | ₩583,998 | ₩588,288 | ₩575,698 | ₩581,151 | -0.49% | 59.7만 |
|---|
| 2025.12.17 | ₩584,091 | ₩588,354 | ₩567,573 | ₩574,242 | -1.69% | 60만 |
|---|
| 2025.12.16 | ₩595,077 | ₩598,231 | ₩584,706 | ₩585,922 | -1.54% | 48.7만 |
|---|
| 2025.12.15 | ₩607,786 | ₩607,786 | ₩593,379 | ₩594,502 | -2.19% | 57.1만 |
|---|
| 2025.12.12 | ₩615,043 | ₩623,670 | ₩596,507 | ₩598,725 | -2.65% | 117.8만 |
|---|
| 2025.12.11 | ₩598,926 | ₩620,603 | ₩596,567 | ₩618,531 | +3.27% | 57.3만 |
|---|
| 2025.12.10 | ₩587,192 | ₩601,371 | ₩585,093 | ₩598,966 | +2.01% | 46.8만 |
|---|
| 2025.12.09 | ₩585,909 | ₩592,885 | ₩585,454 | ₩586,296 | +0.07% | 35.7만 |
|---|
| 2025.12.08 | ₩587,606 | ₩600,543 | ₩581,913 | ₩590,052 | +0.42% | 35.3만 |
|---|
| 2025.12.05 | ₩583,503 | ₩591,802 | ₩582,327 | ₩588,742 | +0.90% | 38.9만 |
|---|
| 2025.12.04 | ₩572,036 | ₩587,285 | ₩569,103 | ₩584,973 | +2.26% | 37.2만 |
|---|
| 2025.12.03 | ₩569,858 | ₩576,353 | ₩564,111 | ₩573,787 | +0.69% | 33.8만 |
|---|
| 2025.12.02 | ₩572,531 | ₩575,605 | ₩564,499 | ₩571,301 | -0.21% | 44.5만 |
|---|
| 2025.12.01 | ₩570,139 | ₩578,538 | ₩569,076 | ₩571,796 | +0.29% | 38.4만 |
|---|
| 2025.11.28 | ₩572,010 | ₩577,930 | ₩570,787 | ₩576,580 | +0.80% | 17.7만 |
|---|
| 2025.11.26 | ₩574,549 | ₩579,293 | ₩572,424 | ₩572,624 | -0.33% | 32.6만 |
|---|
| 2025.11.25 | ₩567,573 | ₩576,113 | ₩561,686 | ₩574,429 | +1.21% | 27.5만 |
|---|
| 2025.11.24 | ₩563,897 | ₩575,738 | ₩558,358 | ₩566,757 | +0.51% | 51.6만 |
|---|
| 2025.11.21 | ₩544,720 | ₩565,969 | ₩539,681 | ₩563,764 | +3.50% | 76만 |
|---|
| 2025.11.20 | ₩574,883 | ₩577,984 | ₩541,465 | ₩544,412 | -5.30% | 74만 |
|---|
| 2025.11.19 | ₩561,425 | ₩565,167 | ₩555,906 | ₩560,089 | -0.24% | 39.5만 |
|---|
| 2025.11.18 | ₩555,825 | ₩561,532 | ₩550,947 | ₩557,670 | +0.33% | 57.9만 |
|---|
| 2025.11.17 | ₩574,415 | ₩580,189 | ₩560,637 | ₩562,067 | -2.15% | 54.7만 |
|---|
| 2025.11.14 | ₩575,351 | ₩587,279 | ₩572,143 | ₩578,438 | +0.54% | 50.9만 |
|---|
| 2025.11.13 | ₩602,547 | ₩604,011 | ₩582,447 | ₩584,893 | -2.93% | 47.8만 |
|---|
| 2025.11.12 | ₩606,730 | ₩609,951 | ₩596,066 | ₩605,407 | -0.22% | 43.1만 |
|---|
| 2025.11.11 | ₩615,671 | ₩615,865 | ₩601,211 | ₩601,558 | -2.29% | 43.8만 |
|---|
| 2025.11.10 | ₩621,752 | ₩626,149 | ₩610,048 | ₩617,809 | -0.63% | 65.5만 |
|---|
| 2025.11.07 | ₩609,002 | ₩619,707 | ₩605,518 | ₩618,010 | +1.48% | 53.4만 |
|---|
| 2025.11.06 | ₩627,485 | ₩633,807 | ₩615,190 | ₩616,727 | -1.71% | 48.2만 |
|---|
| 2025.11.05 | ₩615,270 | ₩633,205 | ₩610,519 | ₩625,534 | +1.67% | 53.1만 |
|---|
| 2025.11.04 | ₩617,622 | ₩622,627 | ₩606,129 | ₩614,014 | -0.58% | 74.6만 |
|---|
| 2025.11.03 | ₩632,677 | ₩632,677 | ₩622,460 | ₩624,933 | -1.22% | 63.5만 |
|---|
| 2025.10.31 | ₩631,735 | ₩637,863 | ₩624,826 | ₩628,127 | -0.57% | 72.6만 |
|---|
| 2025.10.30 | ₩625,454 | ₩647,184 | ₩622,607 | ₩628,073 | +0.42% | 83만 |
|---|
| 2025.10.29 | ₩619,159 | ₩639,553 | ₩613,372 | ₩631,561 | +2.00% | 121.7만 |
|---|
| 2025.10.28 | ₩568,655 | ₩610,192 | ₩555,892 | ₩608,535 | +7.01% | 167.8만 |
|---|
| 2025.10.27 | ₩586,978 | ₩588,956 | ₩577,863 | ₩579,988 | -1.19% | 63.3만 |
|---|
| 2025.10.24 | ₩588,140 | ₩588,140 | ₩580,322 | ₩580,536 | -1.29% | 30.1만 |
|---|
| 2025.10.23 | ₩568,949 | ₩579,627 | ₩568,949 | ₩579,039 | +1.77% | 29.2만 |
|---|
| 2025.10.22 | ₩585,067 | ₩585,715 | ₩562,374 | ₩564,820 | -3.46% | 63.1만 |
|---|
| 2025.10.21 | ₩573,934 | ₩584,946 | ₩571,833 | ₩581,739 | +1.36% | 34.2만 |
|---|
| 2025.10.20 | ₩576,233 | ₩580,910 | ₩572,170 | ₩576,874 | +0.11% | 21.9만 |
|---|
| 2025.10.17 | ₩571,368 | ₩577,930 | ₩566,610 | ₩568,936 | -0.43% | 36.3만 |
|---|
| 2025.10.16 | ₩579,520 | ₩584,545 | ₩566,677 | ₩573,092 | -1.11% | 33.4만 |
|---|
| 2025.10.15 | ₩579,320 | ₩585,461 | ₩572,377 | ₩580,082 | +0.13% | 79.4만 |
|---|
| 2025.10.14 | ₩551,870 | ₩579,708 | ₩551,302 | ₩571,235 | +3.51% | 58.9만 |
|---|
| 2025.10.13 | ₩550,814 | ₩562,735 | ₩549,243 | ₩559,594 | +1.59% | 44.9만 |
|---|
| 2025.10.10 | ₩562,949 | ₩568,081 | ₩545,668 | ₩545,882 | -3.03% | 40.3만 |
|---|