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 | ₩636,248 | ₩639,570 | ₩628,428 | ₩632,671 | -0.56% | 30.4만 |
| 2026.10.08 | ₩628,561 | ₩645,675 | ₩627,103 | ₩634,393 | +0.93% | 78.5만 |
| 2026.10.07 | ₩638,423 | ₩640,298 | ₩625,604 | ₩634,406 | -0.63% | 50.4만 |
| 2026.10.06 | ₩645,215 | ₩657,385 | ₩643,200 | ₩647,751 | +0.39% | 50.4만 |
| 2026.10.05 | ₩632,671 | ₩646,620 | ₩627,694 | ₩641,399 | +1.38% | 40만 |
| 2026.10.02 | ₩632,498 | ₩637,822 | ₩623,157 | ₩634,553 | +0.32% | 46.1만 |
| 2026.10.01 | ₩607,117 | ₩627,027 | ₩599,310 | ₩623,157 | +2.64% | 53.7만 |
| 2026.09.30 | ₩616,151 | ₩619,687 | ₩605,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩605,302 |
| -1.76% |
| 48.1만 |
| 2026.09.29 | ₩626,333 | ₩630,283 | ₩609,812 | ₩612,628 | -2.19% | 49.8만 |
|---|
| 2026.09.28 | ₩616,538 | ₩630,316 | ₩614,256 | ₩621,475 | +0.80% | 43만 |
|---|
| 2026.09.25 | ₩622,650 | ₩628,895 | ₩615,737 | ₩622,676 | +0.00% | 35.1만 |
|---|
| 2026.09.24 | ₩610,653 | ₩623,704 | ₩607,904 | ₩621,689 | +1.81% | 37.8만 |
|---|
| 2026.09.23 | ₩606,957 | ₩627,667 | ₩604,008 | ₩618,780 | +1.95% | 60.4만 |
|---|
| 2026.09.22 | ₩611,641 | ₩612,948 | ₩606,436 | ₩612,281 | +0.10% | 37.6만 |
|---|
| 2026.09.21 | ₩602,313 | ₩611,534 | ₩595,480 | ₩610,493 | +1.36% | 42.3만 |
|---|
| 2026.09.18 | ₩592,371 | ₩599,551 | ₩591,851 | ₩596,388 | +0.68% | 88.4만 |
|---|
| 2026.09.17 | ₩597,242 | ₩600,671 | ₩581,696 | ₩591,464 | -0.97% | 65.5만 |
|---|
| 2026.09.16 | ₩592,198 | ₩594,119 | ₩581,779 | ₩585,913 | -1.06% | 29.7만 |
|---|
| 2026.09.15 | ₩596,521 | ₩598,079 | ₩582,870 | ₩585,192 | -1.90% | 50.8만 |
|---|
| 2026.09.14 | ₩590,209 | ₩596,099 | ₩581,436 | ₩590,330 | +0.02% | 46만 |
|---|
| 2026.09.11 | ₩612,521 | ₩623,290 | ₩610,480 | ₩614,376 | +0.30% | 41.8만 |
|---|
| 2026.09.10 | ₩601,419 | ₩609,332 | ₩596,481 | ₩603,714 | +0.38% | 57만 |
|---|
| 2026.09.09 | ₩617,272 | ₩623,530 | ₩605,516 | ₩607,130 | -1.64% | 44.7만 |
|---|
| 2026.09.08 | ₩616,124 | ₩626,333 | ₩614,213 | ₩620,181 | +0.66% | 41.4만 |
|---|
| 2026.09.04 | ₩613,575 | ₩625,305 | ₩611,787 | ₩614,803 | +0.20% | 53.3만 |
|---|
| 2026.09.03 | ₩603,647 | ₩616,178 | ₩599,164 | ₩614,043 | +1.72% | 59.9만 |
|---|
| 2026.09.02 | ₩593,052 | ₩603,661 | ₩587,007 | ₩600,605 | +1.27% | 45.8만 |
|---|
| 2026.09.01 | ₩598,523 | ₩603,033 | ₩589,342 | ₩591,571 | -1.16% | 42.9만 |
|---|
| 2026.08.31 | ₩609,225 | ₩610,813 | ₩603,434 | ₩604,501 | -0.78% | 50.7만 |
|---|
| 2026.08.28 | ₩628,308 | ₩632,732 | ₩612,006 | ₩613,389 | -2.37% | 26.8만 |
|---|
| 2026.08.27 | ₩636,568 | ₩639,130 | ₩623,250 | ₩627,560 | -1.42% | 44.8만 |
|---|
| 2026.08.26 | ₩622,076 | ₩635,537 | ₩620,061 | ₩630,470 | +1.35% | 38.4만 |
|---|
| 2026.08.25 | ₩633,352 | ₩635,263 | ₩617,475 | ₩619,434 | -2.20% | 34.2만 |
|---|
| 2026.08.24 | ₩627,227 | ₩631,540 | ₩620,862 | ₩622,863 | -0.70% | 60.8만 |
|---|
| 2026.08.21 | ₩637,702 | ₩640,518 | ₩624,518 | ₩627,227 | -1.64% | 41.8만 |
|---|
| 2026.08.20 | ₩628,841 | ₩636,261 | ₩624,798 | ₩626,867 | -0.31% | 33.9만 |
|---|
| 2026.08.19 | ₩644,081 | ₩647,884 | ₩628,628 | ₩634,713 | -1.45% | 67.6만 |
|---|
| 2026.08.18 | ₩659,507 | ₩659,961 | ₩644,401 | ₩645,682 | -2.10% | 65.9만 |
|---|
| 2026.08.17 | ₩682,700 | ₩684,544 | ₩672,478 | ₩672,958 | -1.43% | 47만 |
|---|
| 2026.08.14 | ₩675,187 | ₩684,621 | ₩672,865 | ₩682,419 | +1.07% | 30.9만 |
|---|
| 2026.08.13 | ₩683,127 | ₩683,127 | ₩670,303 | ₩676,695 | -0.94% | 30.3만 |
|---|
| 2026.08.12 | ₩703,450 | ₩706,439 | ₩683,754 | ₩684,434 | -2.70% | 39.6만 |
|---|
| 2026.08.11 | ₩677,829 | ₩695,110 | ₩677,829 | ₩693,402 | +2.30% | 40.9만 |
|---|
| 2026.08.10 | ₩689,665 | ₩689,665 | ₩673,545 | ₩673,759 | -2.31% | 35.5만 |
|---|
| 2026.08.07 | ₩681,619 | ₩693,502 | ₩677,142 | ₩685,889 | +0.63% | 37.4만 |
|---|
| 2026.08.06 | ₩686,876 | ₩696,231 | ₩677,308 | ₩677,535 | -1.36% | 43.4만 |
|---|
| 2026.08.05 | ₩673,185 | ₩690,152 | ₩666,993 | ₩685,342 | +1.81% | 65.6만 |
|---|
| 2026.08.04 | ₩650,153 | ₩674,513 | ₩636,334 | ₩670,209 | +3.08% | 72.4만 |
|---|
| 2026.08.03 | ₩627,734 | ₩637,182 | ₩621,916 | ₩635,247 | +1.20% | 79.1만 |
|---|
| 2026.07.31 | ₩646,656 | ₩647,784 | ₩628,121 | ₩630,590 | -2.48% | 74.3만 |
|---|
| 2026.07.30 | ₩639,117 | ₩640,505 | ₩624,721 | ₩632,111 | -1.10% | 88만 |
|---|
| 2026.07.29 | ₩639,303 | ₩640,685 | ₩607,264 | ₩615,123 | -3.78% | 88.3만 |
|---|
| 2026.07.28 | ₩632,578 | ₩664,498 | ₩615,697 | ₩645,415 | +2.03% | 161.1만 |
|---|
| 2026.07.27 | ₩649,819 | ₩667,073 | ₩638,610 | ₩664,498 | +2.26% | 104.2만 |
|---|
| 2026.07.24 | ₩650,166 | ₩658,413 | ₩642,573 | ₩648,658 | -0.23% | 47만 |
|---|
| 2026.07.23 | ₩636,635 | ₩651,994 | ₩636,274 | ₩651,714 | +2.37% | 49.7만 |
|---|
| 2026.07.22 | ₩632,364 | ₩643,614 | ₩632,364 | ₩636,314 | +0.62% | 40.9만 |
|---|
| 2026.07.21 | ₩660,014 | ₩664,468 | ₩639,223 | ₩640,438 | -2.97% | 42.9만 |
|---|
| 2026.07.20 | ₩657,225 | ₩662,529 | ₩645,355 | ₩647,177 | -1.53% | 49.2만 |
|---|
| 2026.07.17 | ₩629,108 | ₩655,544 | ₩624,318 | ₩652,101 | +3.65% | 60.1만 |
|---|
| 2026.07.16 | ₩627,147 | ₩644,535 | ₩624,611 | ₩643,253 | +2.57% | 39.8만 |
|---|
| 2026.07.15 | ₩646,189 | ₩649,125 | ₩628,521 | ₩640,424 | -0.89% | 34.6만 |
|---|
| 2026.07.14 | ₩645,509 | ₩648,671 | ₩633,192 | ₩645,722 | +0.03% | 34.7만 |
|---|
| 2026.07.13 | ₩649,312 | ₩655,730 | ₩631,270 | ₩636,568 | -1.96% | 37.2만 |
|---|
| 2026.07.10 | ₩650,486 | ₩661,789 | ₩644,535 | ₩655,130 | +0.71% | 29.3만 |
|---|
| 2026.07.09 | ₩656,931 | ₩658,266 | ₩646,810 | ₩647,751 | -1.40% | 38.3만 |
|---|
| 2026.07.08 | ₩632,925 | ₩641,706 | ₩631,030 | ₩641,198 | +1.31% | 40.3만 |
|---|
| 2026.07.07 | ₩645,989 | ₩654,129 | ₩630,716 | ₩639,050 | -1.07% | 52.1만 |
|---|
| 2026.07.06 | ₩653,342 | ₩665,832 | ₩653,342 | ₩661,348 | +1.23% | 45.6만 |
|---|
| 2026.07.02 | ₩651,313 | ₩653,812 | ₩632,418 | ₩650,006 | -0.20% | 101.8만 |
|---|
| 2026.07.01 | ₩691,240 | ₩691,240 | ₩652,648 | ₩654,036 | -5.38% | 74만 |
|---|
| 2026.06.30 | ₩690,199 | ₩699,674 | ₩686,106 | ₩698,179 | +1.16% | 49.5만 |
|---|
| 2026.06.29 | ₩687,824 | ₩703,317 | ₩679,016 | ₩686,850 | -0.14% | 60.8만 |
|---|
| 2026.06.26 | ₩701,368 | ₩707,974 | ₩687,884 | ₩689,932 | -1.63% | 78.9만 |
|---|
| 2026.06.25 | ₩705,305 | ₩730,372 | ₩702,990 | ₩715,313 | +1.42% | 61.5만 |
|---|
| 2026.06.24 | ₩675,507 | ₩691,740 | ₩671,957 | ₩691,480 | +2.36% | 59.1만 |
|---|
| 2026.06.23 | ₩700,568 | ₩700,568 | ₩677,589 | ₩680,511 | -2.86% | 67.5만 |
|---|
| 2026.06.22 | ₩705,825 | ₩719,797 | ₩703,223 | ₩719,784 | +1.98% | 51.4만 |
|---|
| 2026.06.18 | ₩691,080 | ₩707,220 | ₩690,219 | ₩698,833 | +1.12% | 88.8만 |
|---|
| 2026.06.17 | ₩674,626 | ₩694,202 | ₩672,464 | ₩679,056 | +0.66% | 57만 |
|---|
| 2026.06.16 | ₩662,750 | ₩687,083 | ₩662,673 | ₩670,756 | +1.21% | 77.5만 |
|---|
| 2026.06.15 | ₩643,560 | ₩663,257 | ₩643,253 | ₩653,515 | +1.55% | 67.2만 |
|---|
| 2026.06.12 | ₩632,164 | ₩639,490 | ₩625,532 | ₩636,381 | +0.67% | 43.7만 |
|---|
| 2026.06.11 | ₩628,308 | ₩632,711 | ₩620,928 | ₩626,279 | -0.32% | 88.2만 |
|---|
| 2026.06.10 | ₩644,922 | ₩652,995 | ₩620,274 | ₩623,971 | -3.25% | 86.5만 |
|---|
| 2026.06.09 | ₩650,126 | ₩658,506 | ₩629,482 | ₩649,165 | -0.15% | 80.9만 |
|---|
| 2026.06.08 | ₩641,292 | ₩650,540 | ₩633,539 | ₩647,243 | +0.93% | 74.3만 |
|---|
| 2026.06.05 | ₩641,185 | ₩646,536 | ₩632,711 | ₩636,288 | -0.76% | 78.7만 |
|---|
| 2026.06.04 | ₩640,224 | ₩647,897 | ₩632,778 | ₩647,564 | +1.15% | 41.7만 |
|---|
| 2026.06.03 | ₩647,697 | ₩657,465 | ₩640,158 | ₩647,083 | -0.09% | 60만 |
|---|
| 2026.06.02 | ₩620,715 | ₩643,480 | ₩620,321 | ₩641,145 | +3.29% | 67.9만 |
|---|
| 2026.06.01 | ₩618,900 | ₩624,490 | ₩611,143 | ₩617,752 | -0.19% | 44.6만 |
|---|
| 2026.05.29 | ₩632,258 | ₩636,701 | ₩619,767 | ₩632,004 | -0.04% | 77.4만 |
|---|
| 2026.05.28 | ₩644,868 | ₩648,885 | ₩630,256 | ₩632,431 | -1.93% | 59.9만 |
|---|
| 2026.05.27 | ₩644,548 | ₩651,527 | ₩639,357 | ₩646,203 | +0.26% | 82.9만 |
|---|
| 2026.05.26 | ₩638,957 | ₩647,190 | ₩633,992 | ₩637,929 | -0.16% | 82.9만 |
|---|
| 2026.05.22 | ₩620,688 | ₩635,647 | ₩609,852 | ₩633,872 | +2.12% | 82.5만 |
|---|
| 2026.05.21 | ₩617,045 | ₩619,160 | ₩605,142 | ₩615,150 | -0.31% | 69.7만 |
|---|
| 2026.05.20 | ₩620,461 | ₩625,599 | ₩611,187 | ₩618,273 | -0.35% | 105.2만 |
|---|
| 2026.05.19 | ₩621,329 | ₩628,681 | ₩611,160 | ₩615,844 | -0.88% | 55.4만 |
|---|
| 2026.05.18 | ₩639,504 | ₩641,419 | ₩622,209 | ₩628,348 | -1.74% | 57.2만 |
|---|
| 2026.05.15 | ₩635,060 | ₩646,696 | ₩632,258 | ₩640,491 | +0.86% | 62.2만 |
|---|
| 2026.05.14 | ₩649,459 | ₩650,926 | ₩637,222 | ₩643,240 | -0.96% | 66.5만 |
|---|
| 2026.05.13 | ₩653,635 | ₩656,398 | ₩641,118 | ₩645,589 | -1.23% | 80.3만 |
|---|
| 2026.05.12 | ₩652,595 | ₩652,595 | ₩635,474 | ₩648,511 | -0.63% | 69.8만 |
|---|
| 2026.05.11 | ₩653,809 | ₩664,978 | ₩650,059 | ₩654,089 | +0.04% | 78.9만 |
|---|
| 2026.05.08 | ₩664,978 | ₩668,034 | ₩653,889 | ₩657,318 | -1.15% | 49.9만 |
|---|
| 2026.05.07 | ₩674,973 | ₩675,013 | ₩651,182 | ₩657,932 | -2.52% | 72.5만 |
|---|
| 2026.05.06 | ₩691,987 | ₩692,174 | ₩668,701 | ₩670,343 | -3.13% | 79.7만 |
|---|
| 2026.05.05 | ₩693,308 | ₩699,180 | ₩670,436 | ₩677,642 | -2.26% | 73.8만 |
|---|
| 2026.05.04 | ₩679,764 | ₩692,694 | ₩677,722 | ₩688,571 | +1.30% | 62.9만 |
|---|
| 2026.05.01 | ₩687,677 | ₩694,216 | ₩675,720 | ₩678,469 | -1.34% | 69.5만 |
|---|
| 2026.04.30 | ₩685,902 | ₩712,244 | ₩665,659 | ₩678,122 | -1.13% | 162.1만 |
|---|
| 2026.04.29 | ₩733,221 | ₩740,201 | ₩719,697 | ₩728,511 | -0.64% | 66.9만 |
|---|
| 2026.04.28 | ₩731,660 | ₩734,689 | ₩714,199 | ₩726,883 | -0.65% | 46.6만 |
|---|
| 2026.04.27 | ₩741,321 | ₩749,822 | ₩724,147 | ₩741,068 | -0.03% | 57.6만 |
|---|
| 2026.04.24 | ₩746,633 | ₩749,675 | ₩730,432 | ₩738,039 | -1.15% | 45.1만 |
|---|
| 2026.04.23 | ₩737,171 | ₩754,626 | ₩737,171 | ₩744,417 | +0.98% | 44.3만 |
|---|
| 2026.04.22 | ₩741,308 | ₩743,430 | ₩730,766 | ₩733,608 | -1.04% | 38.4만 |
|---|
| 2026.04.21 | ₩729,752 | ₩739,052 | ₩727,363 | ₩732,754 | +0.41% | 51.4만 |
|---|
| 2026.04.20 | ₩715,287 | ₩731,407 | ₩712,591 | ₩728,911 | +1.90% | 40.4만 |
|---|
| 2026.04.17 | ₩703,330 | ₩722,893 | ₩703,330 | ₩714,686 | +1.61% | 57.9만 |
|---|
| 2026.04.16 | ₩701,902 | ₩705,385 | ₩691,013 | ₩696,191 | -0.81% | 47.3만 |
|---|
| 2026.04.15 | ₩723,627 | ₩726,489 | ₩697,258 | ₩703,170 | -2.83% | 56.4만 |
|---|
| 2026.04.14 | ₩725,108 | ₩732,567 | ₩710,976 | ₩728,097 | +0.41% | 46.2만 |
|---|
| 2026.04.13 | ₩714,246 | ₩721,438 | ₩709,028 | ₩720,317 | +0.85% | 47.4만 |
|---|
| 2026.04.10 | ₩716,821 | ₩725,468 | ₩713,925 | ₩715,273 | -0.22% | 43.1만 |
|---|
| 2026.04.09 | ₩701,448 | ₩716,548 | ₩695,857 | ₩713,485 | +1.72% | 55.9만 |
|---|
| 2026.04.08 | ₩697,819 | ₩706,906 | ₩688,731 | ₩703,530 | +0.82% | 43.3만 |
|---|
| 2026.04.07 | ₩661,962 | ₩669,609 | ₩656,091 | ₩666,299 | +0.66% | 62만 |
|---|
| 2026.04.06 | ₩657,345 | ₩667,020 | ₩652,341 | ₩666,152 | +1.34% | 27.1만 |
|---|
| 2026.04.02 | ₩649,365 | ₩671,744 | ₩646,683 | ₩659,547 | +1.57% | 30.8만 |
|---|
| 2026.04.01 | ₩662,630 | ₩673,772 | ₩661,589 | ₩667,727 | +0.77% | 42.2만 |
|---|
| 2026.03.31 | ₩638,703 | ₩662,503 | ₩633,579 | ₩654,863 | +2.53% | 45.2만 |
|---|
| 2026.03.30 | ₩654,850 | ₩654,850 | ₩625,399 | ₩629,949 | -3.80% | 40.6만 |
|---|
| 2026.03.27 | ₩638,036 | ₩651,660 | ₩633,926 | ₩641,826 | +0.59% | 43.5만 |
|---|
| 2026.03.26 | ₩662,456 | ₩666,693 | ₩640,825 | ₩642,760 | -2.97% | 49.3만 |
|---|
| 2026.03.25 | ₩681,966 | ₩682,686 | ₩671,177 | ₩671,490 | -1.54% | 57.7만 |
|---|
| 2026.03.24 | ₩649,265 | ₩677,522 | ₩644,448 | ₩674,720 | +3.92% | 55.6만 |
|---|
| 2026.03.23 | ₩653,328 | ₩668,981 | ₩650,193 | ₩652,635 | -0.11% | 48.1만 |
|---|
| 2026.03.20 | ₩650,153 | ₩654,076 | ₩631,991 | ₩634,846 | -2.35% | 101.9만 |
|---|
| 2026.03.19 | ₩627,447 | ₩662,950 | ₩624,284 | ₩657,412 | +4.78% | 82.3만 |
|---|
| 2026.03.18 | ₩629,349 | ₩650,499 | ₩625,839 | ₩637,155 | +1.24% | 107.6만 |
|---|
| 2026.03.17 | ₩647,444 | ₩647,444 | ₩616,511 | ₩628,815 | -2.88% | 50.6만 |
|---|
| 2026.03.16 | ₩637,155 | ₩640,518 | ₩627,867 | ₩630,710 | -1.01% | 45.1만 |
|---|
| 2026.03.13 | ₩628,061 | ₩633,839 | ₩616,358 | ₩623,691 | -0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩629,455 | ₩633,886 | ₩616,618 | ₩625,065 | -0.70% | 57.5만 |
|---|
| 2026.03.11 | ₩637,158 | ₩642,506 | ₩631,223 | ₩637,822 | +0.10% | 44만 |
|---|
| 2026.03.10 | ₩648,138 | ₩659,307 | ₩637,929 | ₩637,942 | -1.57% | 70.1만 |
|---|
| 2026.03.09 | ₩617,632 | ₩651,300 | ₩610,640 | ₩650,886 | +5.38% | 59.1만 |
|---|
| 2026.03.06 | ₩618,780 | ₩641,132 | ₩613,896 | ₩629,242 | +1.69% | 66.4만 |
|---|
| 2026.03.05 | ₩646,736 | ₩653,355 | ₩632,444 | ₩635,874 | -1.68% | 75.5만 |
|---|
| 2026.03.04 | ₩656,398 | ₩660,628 | ₩646,483 | ₩654,916 | -0.23% | 44만 |
|---|
| 2026.03.03 | ₩665,846 | ₩671,063 | ₩649,992 | ₩651,861 | -2.10% | 57.7만 |
|---|
| 2026.03.02 | ₩677,228 | ₩696,858 | ₩671,157 | ₩689,879 | +1.87% | 44.3만 |
|---|
| 2026.02.27 | ₩689,959 | ₩689,959 | ₩673,198 | ₩682,740 | -1.05% | 65.2만 |
|---|
| 2026.02.26 | ₩708,134 | ₩708,654 | ₩684,815 | ₩699,500 | -1.22% | 46.9만 |
|---|
| 2026.02.25 | ₩704,811 | ₩710,129 | ₩692,961 | ₩704,451 | -0.05% | 30 |
|---|
| 2026.02.24 | ₩691,453 | ₩711,257 | ₩691,453 | ₩702,916 | +1.66% | 30 |
|---|
| 2026.02.23 | ₩700,421 | ₩705,388 | ₩684,194 | ₩689,892 | -1.50% | 30 |
|---|
| 2026.02.20 | ₩700,981 | ₩711,523 | ₩694,830 | ₩702,890 | +0.27% | 51.1만 |
|---|
| 2026.02.19 | ₩692,841 | ₩706,206 | ₩690,800 | ₩702,663 | +1.42% | 39.7만 |
|---|
| 2026.02.18 | ₩695,483 | ₩705,291 | ₩690,666 | ₩696,978 | +0.21% | 50.6만 |
|---|
| 2026.02.17 | ₩693,188 | ₩704,531 | ₩691,040 | ₩699,580 | +0.92% | 37.7만 |
|---|
| 2026.02.13 | ₩685,982 | ₩701,996 | ₩679,365 | ₩699,407 | +1.96% | 70.8만 |
|---|
| 2026.02.12 | ₩694,176 | ₩712,324 | ₩686,903 | ₩688,598 | -0.80% | 107.8만 |
|---|
| 2026.02.11 | ₩680,564 | ₩692,761 | ₩671,904 | ₩688,611 | +1.18% | 68만 |
|---|
| 2026.02.10 | ₩672,291 | ₩681,392 | ₩667,380 | ₩671,357 | -0.14% | 49만 |
|---|
| 2026.02.09 | ₩667,434 | ₩678,303 | ₩662,803 | ₩675,413 | +1.20% | 61만 |
|---|
| 2026.02.06 | ₩660,948 | ₩672,384 | ₩655,650 | ₩672,291 | +1.72% | 93.8만 |
|---|
| 2026.02.05 | ₩650,086 | ₩656,011 | ₩636,434 | ₩650,406 | +0.05% | 66.9만 |
|---|
| 2026.02.04 | ₩674,293 | ₩682,593 | ₩630,043 | ₩650,086 | -3.59% | 120.4만 |
|---|
| 2026.02.03 | ₩667,300 | ₩685,355 | ₩640,731 | ₩672,371 | +0.76% | 106.1만 |
|---|
| 2026.02.02 | ₩651,127 | ₩666,233 | ₩649,806 | ₩661,335 | +1.57% | 67.3만 |
|---|
| 2026.01.30 | ₩658,279 | ₩668,981 | ₩644,361 | ₩651,127 | -1.09% | 53.3만 |
|---|
| 2026.01.29 | ₩653,422 | ₩665,739 | ₩649,172 | ₩664,511 | +1.70% | 46.6만 |
|---|
| 2026.01.28 | ₩643,867 | ₩659,107 | ₩638,356 | ₩648,178 | +0.67% | 63만 |
|---|
| 2026.01.27 | ₩649,218 | ₩650,713 | ₩634,907 | ₩646,056 | -0.49% | 50.1만 |
|---|
| 2026.01.26 | ₩648,992 | ₩651,534 | ₩643,734 | ₩649,632 | +0.10% | 33.2만 |
|---|
| 2026.01.23 | ₩648,431 | ₩653,222 | ₩642,623 | ₩647,911 | -0.08% | 40.4만 |
|---|
| 2026.01.22 | ₩650,873 | ₩652,514 | ₩638,716 | ₩645,949 | -0.76% | 33.4만 |
|---|
| 2026.01.21 | ₩635,527 | ₩650,273 | ₩630,877 | ₩643,867 | +1.31% | 63.9만 |
|---|
| 2026.01.20 | ₩645,255 | ₩652,154 | ₩630,403 | ₩630,576 | -2.27% | 58만 |
|---|
| 2026.01.16 | ₩656,171 | ₩664,484 | ₩651,314 | ₩652,955 | -0.49% | 74.6만 |
|---|
| 2026.01.15 | ₩643,294 | ₩653,048 | ₩639,664 | ₩646,016 | +0.42% | 38.6만 |
|---|
| 2026.01.14 | ₩642,600 | ₩642,600 | ₩624,124 | ₩635,274 | -1.14% | 65.8만 |
|---|
| 2026.01.13 | ₩632,698 | ₩645,816 | ₩631,764 | ₩642,773 | +1.59% | 46.2만 |
|---|
| 2026.01.12 | ₩623,517 | ₩634,940 | ₩623,517 | ₩631,030 | +1.20% | 34만 |
|---|
| 2026.01.09 | ₩618,486 | ₩630,683 | ₩616,818 | ₩627,894 | +1.52% | 42.2만 |
|---|
| 2026.01.08 | ₩621,769 | ₩624,411 | ₩608,785 | ₩615,003 | -1.09% | 57.8만 |
|---|
| 2026.01.07 | ₩636,088 | ₩636,555 | ₩617,779 | ₩624,785 | -1.78% | 49만 |
|---|
| 2026.01.06 | ₩618,299 | ₩639,263 | ₩609,986 | ₩637,142 | +3.05% | 46.6만 |
|---|
| 2026.01.05 | ₩621,582 | ₩629,228 | ₩618,253 | ₩621,155 | -0.07% | 51.6만 |
|---|
| 2026.01.02 | ₩600,531 | ₩621,369 | ₩597,315 | ₩617,886 | +2.89% | 52.6만 |
|---|
| 2025.12.31 | ₩602,073 | ₩602,073 | ₩592,438 | ₩592,638 | -1.57% | 24.9만 |
|---|
| 2025.12.30 | ₩601,032 | ₩606,450 | ₩595,294 | ₩595,974 | -0.84% | 22.3만 |
|---|
| 2025.12.29 | ₩604,355 | ₩609,118 | ₩602,086 | ₩602,353 | -0.33% | 25.3만 |
|---|
| 2025.12.26 | ₩608,932 | ₩608,932 | ₩602,873 | ₩607,090 | -0.30% | 16.4만 |
|---|
| 2025.12.24 | ₩610,373 | ₩614,376 | ₩603,594 | ₩608,878 | -0.24% | 11.7만 |
|---|
| 2025.12.23 | ₩599,684 | ₩610,840 | ₩599,684 | ₩608,398 | +1.45% | 37.4만 |
|---|
| 2025.12.22 | ₩597,442 | ₩604,181 | ₩593,839 | ₩601,872 | +0.74% | 33.6만 |
|---|
| 2025.12.19 | ₩581,856 | ₩592,004 | ₩578,573 | ₩590,503 | +1.49% | 98.9만 |
|---|
| 2025.12.18 | ₩583,124 | ₩587,407 | ₩574,837 | ₩580,281 | -0.49% | 59.7만 |
|---|
| 2025.12.17 | ₩583,217 | ₩587,474 | ₩566,723 | ₩573,382 | -1.69% | 60만 |
|---|
| 2025.12.16 | ₩594,186 | ₩597,335 | ₩583,831 | ₩585,045 | -1.54% | 48.7만 |
|---|
| 2025.12.15 | ₩606,877 | ₩606,877 | ₩592,491 | ₩593,612 | -2.19% | 57.1만 |
|---|
| 2025.12.12 | ₩614,123 | ₩622,736 | ₩595,614 | ₩597,829 | -2.65% | 117.8만 |
|---|
| 2025.12.11 | ₩598,029 | ₩619,674 | ₩595,674 | ₩617,606 | +3.27% | 57.3만 |
|---|
| 2025.12.10 | ₩586,313 | ₩600,471 | ₩584,218 | ₩598,069 | +2.01% | 46.8만 |
|---|
| 2025.12.09 | ₩585,032 | ₩591,998 | ₩584,578 | ₩585,419 | +0.07% | 35.7만 |
|---|
| 2025.12.08 | ₩586,727 | ₩599,644 | ₩581,042 | ₩589,169 | +0.42% | 35.3만 |
|---|
| 2025.12.05 | ₩582,630 | ₩590,917 | ₩581,456 | ₩587,861 | +0.90% | 38.9만 |
|---|
| 2025.12.04 | ₩571,180 | ₩586,406 | ₩568,251 | ₩584,098 | +2.26% | 37.2만 |
|---|
| 2025.12.03 | ₩569,005 | ₩575,491 | ₩563,267 | ₩572,928 | +0.69% | 33.8만 |
|---|
| 2025.12.02 | ₩571,674 | ₩574,743 | ₩563,654 | ₩570,446 | -0.21% | 44.5만 |
|---|
| 2025.12.01 | ₩569,285 | ₩577,672 | ₩568,225 | ₩570,940 | +0.29% | 38.4만 |
|---|
| 2025.11.28 | ₩571,154 | ₩577,065 | ₩569,933 | ₩575,717 | +0.80% | 17.7만 |
|---|
| 2025.11.26 | ₩573,689 | ₩578,426 | ₩571,567 | ₩571,768 | -0.33% | 32.6만 |
|---|
| 2025.11.25 | ₩566,723 | ₩575,250 | ₩560,845 | ₩573,569 | +1.21% | 27.5만 |
|---|
| 2025.11.24 | ₩563,054 | ₩574,877 | ₩557,522 | ₩565,909 | +0.51% | 51.6만 |
|---|
| 2025.11.21 | ₩543,904 | ₩565,122 | ₩538,874 | ₩562,920 | +3.50% | 76만 |
|---|
| 2025.11.20 | ₩574,023 | ₩577,119 | ₩540,655 | ₩543,597 | -5.30% | 74만 |
|---|
| 2025.11.19 | ₩560,585 | ₩564,321 | ₩555,074 | ₩559,250 | -0.24% | 39.5만 |
|---|
| 2025.11.18 | ₩554,994 | ₩560,692 | ₩550,123 | ₩556,835 | +0.33% | 57.9만 |
|---|
| 2025.11.17 | ₩573,556 | ₩579,320 | ₩559,798 | ₩561,225 | -2.15% | 54.7만 |
|---|
| 2025.11.14 | ₩574,490 | ₩586,400 | ₩571,287 | ₩577,572 | +0.54% | 50.9만 |
|---|
| 2025.11.13 | ₩601,646 | ₩603,107 | ₩581,576 | ₩584,018 | -2.93% | 47.8만 |
|---|
| 2025.11.12 | ₩605,822 | ₩609,038 | ₩595,174 | ₩604,501 | -0.22% | 43.1만 |
|---|
| 2025.11.11 | ₩614,750 | ₩614,943 | ₩600,311 | ₩600,658 | -2.29% | 43.8만 |
|---|
| 2025.11.10 | ₩620,822 | ₩625,212 | ₩609,135 | ₩616,885 | -0.63% | 65.5만 |
|---|
| 2025.11.07 | ₩608,091 | ₩618,780 | ₩604,611 | ₩617,085 | +1.48% | 53.4만 |
|---|
| 2025.11.06 | ₩626,546 | ₩632,858 | ₩614,269 | ₩615,804 | -1.71% | 48.2만 |
|---|
| 2025.11.05 | ₩614,349 | ₩632,258 | ₩609,606 | ₩624,598 | +1.67% | 53.1만 |
|---|
| 2025.11.04 | ₩616,698 | ₩621,696 | ₩605,222 | ₩613,095 | -0.58% | 74.6만 |
|---|
| 2025.11.03 | ₩631,731 | ₩631,731 | ₩621,529 | ₩623,997 | -1.22% | 63.5만 |
|---|
| 2025.10.31 | ₩630,790 | ₩636,908 | ₩623,891 | ₩627,187 | -0.57% | 72.6만 |
|---|
| 2025.10.30 | ₩624,518 | ₩646,216 | ₩621,676 | ₩627,133 | +0.42% | 83만 |
|---|
| 2025.10.29 | ₩618,233 | ₩638,596 | ₩612,455 | ₩630,616 | +2.00% | 121.7만 |
|---|
| 2025.10.28 | ₩567,804 | ₩609,279 | ₩555,060 | ₩607,624 | +7.01% | 167.8만 |
|---|
| 2025.10.27 | ₩586,099 | ₩588,074 | ₩576,999 | ₩579,120 | -1.19% | 63.3만 |
|---|
| 2025.10.24 | ₩587,260 | ₩587,260 | ₩579,454 | ₩579,667 | -1.29% | 30.1만 |
|---|
| 2025.10.23 | ₩568,098 | ₩578,760 | ₩568,098 | ₩578,173 | +1.77% | 29.2만 |
|---|
| 2025.10.22 | ₩584,191 | ₩584,838 | ₩561,532 | ₩563,974 | -3.46% | 63.1만 |
|---|
| 2025.10.21 | ₩573,075 | ₩584,071 | ₩570,978 | ₩580,868 | +1.36% | 34.2만 |
|---|
| 2025.10.20 | ₩575,371 | ₩580,041 | ₩571,314 | ₩576,011 | +0.11% | 21.9만 |
|---|
| 2025.10.17 | ₩570,513 | ₩577,065 | ₩565,763 | ₩568,084 | -0.43% | 36.3만 |
|---|
| 2025.10.16 | ₩578,653 | ₩583,671 | ₩565,829 | ₩572,235 | -1.11% | 33.4만 |
|---|
| 2025.10.15 | ₩578,453 | ₩584,585 | ₩571,521 | ₩579,214 | +0.13% | 79.4만 |
|---|
| 2025.10.14 | ₩551,044 | ₩578,840 | ₩550,477 | ₩570,380 | +3.51% | 58.9만 |
|---|
| 2025.10.13 | ₩549,989 | ₩561,893 | ₩548,421 | ₩558,757 | +1.59% | 44.9만 |
|---|
| 2025.10.10 | ₩562,106 | ₩567,230 | ₩544,852 | ₩545,065 | -3.03% | 40.3만 |
|---|