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 | ₩637,182 | ₩640,510 | ₩629,351 | ₩633,601 | -0.56% | 30.4만 |
| 2026.10.08 | ₩629,484 | ₩646,624 | ₩628,024 | ₩635,325 | +0.93% | 78.5만 |
| 2026.10.07 | ₩639,361 | ₩641,238 | ₩626,523 | ₩635,338 | -0.63% | 50.4만 |
| 2026.10.06 | ₩646,163 | ₩658,351 | ₩644,145 | ₩648,702 | +0.39% | 50.4만 |
| 2026.10.05 | ₩633,601 | ₩647,569 | ₩628,616 | ₩642,341 | +1.38% | 40만 |
| 2026.10.02 | ₩633,427 | ₩638,759 | ₩624,072 | ₩635,485 | +0.32% | 46.1만 |
| 2026.10.01 | ₩608,009 | ₩627,948 | ₩600,191 | ₩624,072 | +2.64% | 53.7만 |
| 2026.09.30 | ₩617,056 | ₩620,597 | ₩606,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,191 |
| -1.76% |
| 48.1만 |
| 2026.09.29 | ₩627,253 | ₩631,208 | ₩610,708 | ₩613,528 | -2.19% | 49.8만 |
|---|
| 2026.09.28 | ₩617,444 | ₩631,242 | ₩615,158 | ₩622,388 | +0.80% | 43만 |
|---|
| 2026.09.25 | ₩623,564 | ₩629,819 | ₩616,642 | ₩623,591 | +0.00% | 35.1만 |
|---|
| 2026.09.24 | ₩611,550 | ₩624,620 | ₩608,797 | ₩622,602 | +1.81% | 37.8만 |
|---|
| 2026.09.23 | ₩607,848 | ₩628,589 | ₩604,895 | ₩619,689 | +1.95% | 60.4만 |
|---|
| 2026.09.22 | ₩612,539 | ₩613,849 | ₩607,327 | ₩613,180 | +0.10% | 37.6만 |
|---|
| 2026.09.21 | ₩603,197 | ₩612,432 | ₩596,355 | ₩611,390 | +1.36% | 42.3만 |
|---|
| 2026.09.18 | ₩593,241 | ₩600,431 | ₩592,720 | ₩597,264 | +0.68% | 88.4만 |
|---|
| 2026.09.17 | ₩598,119 | ₩601,554 | ₩582,550 | ₩592,333 | -0.97% | 65.5만 |
|---|
| 2026.09.16 | ₩593,068 | ₩594,992 | ₩582,634 | ₩586,773 | -1.06% | 29.7만 |
|---|
| 2026.09.15 | ₩597,398 | ₩598,958 | ₩583,726 | ₩586,051 | -1.90% | 50.8만 |
|---|
| 2026.09.14 | ₩591,076 | ₩596,975 | ₩582,290 | ₩591,197 | +0.02% | 46만 |
|---|
| 2026.09.11 | ₩613,421 | ₩624,206 | ₩611,376 | ₩615,279 | +0.30% | 41.8만 |
|---|
| 2026.09.10 | ₩602,302 | ₩610,227 | ₩597,357 | ₩604,601 | +0.38% | 57만 |
|---|
| 2026.09.09 | ₩618,179 | ₩624,446 | ₩606,405 | ₩608,022 | -1.64% | 44.7만 |
|---|
| 2026.09.08 | ₩617,029 | ₩627,253 | ₩615,115 | ₩621,092 | +0.66% | 41.4만 |
|---|
| 2026.09.04 | ₩614,477 | ₩626,224 | ₩612,686 | ₩615,706 | +0.20% | 53.3만 |
|---|
| 2026.09.03 | ₩604,534 | ₩617,083 | ₩600,044 | ₩614,944 | +1.72% | 59.9만 |
|---|
| 2026.09.02 | ₩593,923 | ₩604,547 | ₩587,869 | ₩601,487 | +1.27% | 45.8만 |
|---|
| 2026.09.01 | ₩599,402 | ₩603,919 | ₩590,208 | ₩592,439 | -1.16% | 42.9만 |
|---|
| 2026.08.31 | ₩610,120 | ₩611,710 | ₩604,320 | ₩605,389 | -0.78% | 50.7만 |
|---|
| 2026.08.28 | ₩629,231 | ₩633,661 | ₩612,905 | ₩614,290 | -2.37% | 26.8만 |
|---|
| 2026.08.27 | ₩637,503 | ₩640,069 | ₩624,166 | ₩628,482 | -1.42% | 44.8만 |
|---|
| 2026.08.26 | ₩622,990 | ₩636,471 | ₩620,972 | ₩631,396 | +1.35% | 38.4만 |
|---|
| 2026.08.25 | ₩634,282 | ₩636,196 | ₩618,382 | ₩620,344 | -2.20% | 34.2만 |
|---|
| 2026.08.24 | ₩628,148 | ₩632,468 | ₩621,773 | ₩623,778 | -0.70% | 60.8만 |
|---|
| 2026.08.21 | ₩638,639 | ₩641,459 | ₩625,435 | ₩628,148 | -1.64% | 41.8만 |
|---|
| 2026.08.20 | ₩629,765 | ₩637,195 | ₩625,716 | ₩627,787 | -0.31% | 33.9만 |
|---|
| 2026.08.19 | ₩645,027 | ₩648,836 | ₩629,551 | ₩635,645 | -1.45% | 67.6만 |
|---|
| 2026.08.18 | ₩660,476 | ₩660,930 | ₩645,348 | ₩646,630 | -2.10% | 65.9만 |
|---|
| 2026.08.17 | ₩683,702 | ₩685,550 | ₩673,465 | ₩673,947 | -1.43% | 47만 |
|---|
| 2026.08.14 | ₩676,178 | ₩685,627 | ₩673,853 | ₩683,422 | +1.07% | 30.9만 |
|---|
| 2026.08.13 | ₩684,130 | ₩684,130 | ₩671,287 | ₩677,688 | -0.94% | 30.3만 |
|---|
| 2026.08.12 | ₩704,483 | ₩707,477 | ₩684,758 | ₩685,440 | -2.70% | 39.6만 |
|---|
| 2026.08.11 | ₩678,824 | ₩696,131 | ₩678,824 | ₩694,420 | +2.30% | 40.9만 |
|---|
| 2026.08.10 | ₩690,678 | ₩690,678 | ₩674,535 | ₩674,748 | -2.31% | 35.5만 |
|---|
| 2026.08.07 | ₩682,620 | ₩694,520 | ₩678,136 | ₩686,896 | +0.63% | 37.4만 |
|---|
| 2026.08.06 | ₩687,885 | ₩697,253 | ₩678,303 | ₩678,530 | -1.36% | 43.4만 |
|---|
| 2026.08.05 | ₩674,174 | ₩691,166 | ₩667,973 | ₩686,348 | +1.81% | 65.6만 |
|---|
| 2026.08.04 | ₩651,107 | ₩675,503 | ₩637,269 | ₩671,194 | +3.08% | 72.4만 |
|---|
| 2026.08.03 | ₩628,656 | ₩638,118 | ₩622,829 | ₩636,180 | +1.20% | 79.1만 |
|---|
| 2026.07.31 | ₩647,606 | ₩648,735 | ₩629,043 | ₩631,516 | -2.48% | 74.3만 |
|---|
| 2026.07.30 | ₩640,055 | ₩641,445 | ₩625,639 | ₩633,039 | -1.10% | 88만 |
|---|
| 2026.07.29 | ₩640,242 | ₩641,626 | ₩608,156 | ₩616,027 | -3.78% | 88.3만 |
|---|
| 2026.07.28 | ₩633,507 | ₩665,474 | ₩616,602 | ₩646,363 | +2.03% | 161.1만 |
|---|
| 2026.07.27 | ₩650,773 | ₩668,053 | ₩639,548 | ₩665,474 | +2.26% | 104.2만 |
|---|
| 2026.07.24 | ₩651,121 | ₩659,380 | ₩643,517 | ₩649,611 | -0.23% | 47만 |
|---|
| 2026.07.23 | ₩637,570 | ₩652,952 | ₩637,209 | ₩652,671 | +2.37% | 49.7만 |
|---|
| 2026.07.22 | ₩633,293 | ₩644,559 | ₩633,293 | ₩637,249 | +0.62% | 40.9만 |
|---|
| 2026.07.21 | ₩660,983 | ₩665,444 | ₩640,162 | ₩641,378 | -2.97% | 42.9만 |
|---|
| 2026.07.20 | ₩658,190 | ₩663,503 | ₩646,303 | ₩648,127 | -1.53% | 49.2만 |
|---|
| 2026.07.17 | ₩630,032 | ₩656,507 | ₩625,235 | ₩653,059 | +3.65% | 60.1만 |
|---|
| 2026.07.16 | ₩628,068 | ₩645,481 | ₩625,529 | ₩644,198 | +2.57% | 39.8만 |
|---|
| 2026.07.15 | ₩647,138 | ₩650,078 | ₩629,444 | ₩641,365 | -0.89% | 34.6만 |
|---|
| 2026.07.14 | ₩646,457 | ₩649,624 | ₩634,122 | ₩646,671 | +0.03% | 34.7만 |
|---|
| 2026.07.13 | ₩650,265 | ₩656,693 | ₩632,197 | ₩637,503 | -1.96% | 37.2만 |
|---|
| 2026.07.10 | ₩651,442 | ₩662,761 | ₩645,481 | ₩656,092 | +0.71% | 29.3만 |
|---|
| 2026.07.09 | ₩657,896 | ₩659,233 | ₩647,760 | ₩648,702 | -1.40% | 38.3만 |
|---|
| 2026.07.08 | ₩633,855 | ₩642,648 | ₩631,957 | ₩642,140 | +1.31% | 40.3만 |
|---|
| 2026.07.07 | ₩646,938 | ₩655,090 | ₩631,643 | ₩639,989 | -1.07% | 52.1만 |
|---|
| 2026.07.06 | ₩654,301 | ₩666,810 | ₩654,301 | ₩662,320 | +1.23% | 45.6만 |
|---|
| 2026.07.02 | ₩652,270 | ₩654,773 | ₩633,347 | ₩650,960 | -0.20% | 101.8만 |
|---|
| 2026.07.01 | ₩692,255 | ₩692,255 | ₩653,606 | ₩654,996 | -5.38% | 74만 |
|---|
| 2026.06.30 | ₩691,213 | ₩700,701 | ₩687,113 | ₩699,204 | +1.16% | 49.5만 |
|---|
| 2026.06.29 | ₩688,834 | ₩704,350 | ₩680,014 | ₩687,858 | -0.14% | 60.8만 |
|---|
| 2026.06.26 | ₩702,399 | ₩709,014 | ₩688,894 | ₩690,946 | -1.63% | 78.9만 |
|---|
| 2026.06.25 | ₩706,341 | ₩731,445 | ₩704,022 | ₩716,364 | +1.42% | 61.5만 |
|---|
| 2026.06.24 | ₩676,499 | ₩692,756 | ₩672,944 | ₩692,496 | +2.36% | 59.1만 |
|---|
| 2026.06.23 | ₩701,597 | ₩701,597 | ₩678,584 | ₩681,511 | -2.86% | 67.5만 |
|---|
| 2026.06.22 | ₩706,862 | ₩720,854 | ₩704,256 | ₩720,841 | +1.98% | 51.4만 |
|---|
| 2026.06.18 | ₩692,095 | ₩708,259 | ₩691,233 | ₩699,859 | +1.12% | 88.8만 |
|---|
| 2026.06.17 | ₩675,617 | ₩695,222 | ₩673,452 | ₩680,054 | +0.66% | 57만 |
|---|
| 2026.06.16 | ₩663,723 | ₩688,092 | ₩663,646 | ₩671,741 | +1.21% | 77.5만 |
|---|
| 2026.06.15 | ₩644,506 | ₩664,231 | ₩644,198 | ₩654,475 | +1.55% | 67.2만 |
|---|
| 2026.06.12 | ₩633,093 | ₩640,430 | ₩626,451 | ₩637,316 | +0.67% | 43.7만 |
|---|
| 2026.06.11 | ₩629,231 | ₩633,641 | ₩621,840 | ₩627,199 | -0.32% | 88.2만 |
|---|
| 2026.06.10 | ₩645,869 | ₩653,954 | ₩621,185 | ₩624,887 | -3.25% | 86.5만 |
|---|
| 2026.06.09 | ₩651,081 | ₩659,473 | ₩630,407 | ₩650,119 | -0.15% | 80.9만 |
|---|
| 2026.06.08 | ₩642,234 | ₩651,495 | ₩634,469 | ₩648,194 | +0.93% | 74.3만 |
|---|
| 2026.06.05 | ₩642,127 | ₩647,486 | ₩633,641 | ₩637,222 | -0.76% | 78.7만 |
|---|
| 2026.06.04 | ₩641,165 | ₩648,849 | ₩633,708 | ₩648,515 | +1.15% | 41.7만 |
|---|
| 2026.06.03 | ₩648,648 | ₩658,431 | ₩641,098 | ₩648,034 | -0.09% | 60만 |
|---|
| 2026.06.02 | ₩621,626 | ₩644,425 | ₩621,232 | ₩642,087 | +3.29% | 67.9만 |
|---|
| 2026.06.01 | ₩619,809 | ₩625,407 | ₩612,040 | ₩618,660 | -0.19% | 44.6만 |
|---|
| 2026.05.29 | ₩633,186 | ₩637,637 | ₩620,678 | ₩632,932 | -0.04% | 77.4만 |
|---|
| 2026.05.28 | ₩645,815 | ₩649,838 | ₩631,182 | ₩633,360 | -1.93% | 59.9만 |
|---|
| 2026.05.27 | ₩645,495 | ₩652,484 | ₩640,296 | ₩647,152 | +0.26% | 82.9만 |
|---|
| 2026.05.26 | ₩639,895 | ₩648,141 | ₩634,924 | ₩638,866 | -0.16% | 82.9만 |
|---|
| 2026.05.22 | ₩621,600 | ₩636,581 | ₩610,748 | ₩634,803 | +2.12% | 82.5만 |
|---|
| 2026.05.21 | ₩617,951 | ₩620,070 | ₩606,031 | ₩616,054 | -0.31% | 69.7만 |
|---|
| 2026.05.20 | ₩621,373 | ₩626,518 | ₩612,085 | ₩619,181 | -0.35% | 105.2만 |
|---|
| 2026.05.19 | ₩622,241 | ₩629,605 | ₩612,058 | ₩616,749 | -0.88% | 55.4만 |
|---|
| 2026.05.18 | ₩640,443 | ₩642,361 | ₩623,123 | ₩629,271 | -1.74% | 57.2만 |
|---|
| 2026.05.15 | ₩635,993 | ₩647,646 | ₩633,186 | ₩641,432 | +0.86% | 62.2만 |
|---|
| 2026.05.14 | ₩650,413 | ₩651,883 | ₩638,158 | ₩644,185 | -0.96% | 66.5만 |
|---|
| 2026.05.13 | ₩654,595 | ₩657,362 | ₩642,060 | ₩646,537 | -1.23% | 80.3만 |
|---|
| 2026.05.12 | ₩653,553 | ₩653,553 | ₩636,407 | ₩649,464 | -0.63% | 69.8만 |
|---|
| 2026.05.11 | ₩654,769 | ₩665,955 | ₩651,014 | ₩655,050 | +0.04% | 78.9만 |
|---|
| 2026.05.08 | ₩665,955 | ₩669,015 | ₩654,849 | ₩658,284 | -1.15% | 49.9만 |
|---|
| 2026.05.07 | ₩675,964 | ₩676,005 | ₩652,139 | ₩658,899 | -2.52% | 72.5만 |
|---|
| 2026.05.06 | ₩693,004 | ₩693,191 | ₩669,683 | ₩671,327 | -3.13% | 79.7만 |
|---|
| 2026.05.05 | ₩694,327 | ₩700,207 | ₩671,421 | ₩678,637 | -2.26% | 73.8만 |
|---|
| 2026.05.04 | ₩680,762 | ₩693,712 | ₩678,717 | ₩689,582 | +1.30% | 62.9만 |
|---|
| 2026.05.01 | ₩688,687 | ₩695,235 | ₩676,713 | ₩679,466 | -1.34% | 69.5만 |
|---|
| 2026.04.30 | ₩686,910 | ₩713,290 | ₩666,636 | ₩679,118 | -1.13% | 162.1만 |
|---|
| 2026.04.29 | ₩734,298 | ₩741,288 | ₩720,754 | ₩729,581 | -0.64% | 66.9만 |
|---|
| 2026.04.28 | ₩732,735 | ₩735,768 | ₩715,248 | ₩727,950 | -0.65% | 46.6만 |
|---|
| 2026.04.27 | ₩742,410 | ₩750,923 | ₩725,211 | ₩742,156 | -0.03% | 57.6만 |
|---|
| 2026.04.24 | ₩747,729 | ₩750,776 | ₩731,505 | ₩739,123 | -1.15% | 45.1만 |
|---|
| 2026.04.23 | ₩738,254 | ₩755,734 | ₩738,254 | ₩745,511 | +0.98% | 44.3만 |
|---|
| 2026.04.22 | ₩742,397 | ₩744,522 | ₩731,839 | ₩734,686 | -1.04% | 38.4만 |
|---|
| 2026.04.21 | ₩730,824 | ₩740,137 | ₩728,432 | ₩733,831 | +0.41% | 51.4만 |
|---|
| 2026.04.20 | ₩716,337 | ₩732,481 | ₩713,638 | ₩729,982 | +1.90% | 40.4만 |
|---|
| 2026.04.17 | ₩704,363 | ₩723,955 | ₩704,363 | ₩715,736 | +1.61% | 57.9만 |
|---|
| 2026.04.16 | ₩702,933 | ₩706,421 | ₩692,028 | ₩697,213 | -0.81% | 47.3만 |
|---|
| 2026.04.15 | ₩724,690 | ₩727,556 | ₩698,282 | ₩704,203 | -2.83% | 56.4만 |
|---|
| 2026.04.14 | ₩726,173 | ₩733,643 | ₩712,021 | ₩729,167 | +0.41% | 46.2만 |
|---|
| 2026.04.13 | ₩715,295 | ₩722,498 | ₩710,069 | ₩721,375 | +0.85% | 47.4만 |
|---|
| 2026.04.10 | ₩717,874 | ₩726,534 | ₩714,974 | ₩716,324 | -0.22% | 43.1만 |
|---|
| 2026.04.09 | ₩702,479 | ₩717,600 | ₩696,879 | ₩714,533 | +1.72% | 55.9만 |
|---|
| 2026.04.08 | ₩698,844 | ₩707,945 | ₩689,743 | ₩704,563 | +0.82% | 43.3만 |
|---|
| 2026.04.07 | ₩662,935 | ₩670,592 | ₩657,054 | ₩667,278 | +0.66% | 62만 |
|---|
| 2026.04.06 | ₩658,311 | ₩668,000 | ₩653,299 | ₩667,131 | +1.34% | 27.1만 |
|---|
| 2026.04.02 | ₩650,319 | ₩672,730 | ₩647,633 | ₩660,516 | +1.57% | 30.8만 |
|---|
| 2026.04.01 | ₩663,603 | ₩674,762 | ₩662,560 | ₩668,708 | +0.77% | 42.2만 |
|---|
| 2026.03.31 | ₩639,641 | ₩663,476 | ₩634,509 | ₩655,825 | +2.53% | 45.2만 |
|---|
| 2026.03.30 | ₩655,812 | ₩655,812 | ₩626,317 | ₩630,874 | -3.80% | 40.6만 |
|---|
| 2026.03.27 | ₩638,973 | ₩652,618 | ₩634,857 | ₩642,768 | +0.59% | 43.5만 |
|---|
| 2026.03.26 | ₩663,429 | ₩667,672 | ₩641,766 | ₩643,704 | -2.97% | 49.3만 |
|---|
| 2026.03.25 | ₩682,967 | ₩683,689 | ₩672,162 | ₩672,476 | -1.54% | 57.7만 |
|---|
| 2026.03.24 | ₩650,219 | ₩678,517 | ₩645,394 | ₩675,711 | +3.92% | 55.6만 |
|---|
| 2026.03.23 | ₩654,288 | ₩669,964 | ₩651,148 | ₩653,593 | -0.11% | 48.1만 |
|---|
| 2026.03.20 | ₩651,107 | ₩655,036 | ₩632,919 | ₩635,779 | -2.35% | 101.9만 |
|---|
| 2026.03.19 | ₩628,369 | ₩663,924 | ₩625,201 | ₩658,377 | +4.78% | 82.3만 |
|---|
| 2026.03.18 | ₩630,273 | ₩651,455 | ₩626,758 | ₩638,091 | +1.24% | 107.6만 |
|---|
| 2026.03.17 | ₩648,395 | ₩648,395 | ₩617,417 | ₩629,738 | -2.88% | 50.6만 |
|---|
| 2026.03.16 | ₩638,091 | ₩641,459 | ₩628,790 | ₩631,636 | -1.01% | 45.1만 |
|---|
| 2026.03.13 | ₩628,983 | ₩634,770 | ₩617,263 | ₩624,607 | -0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩630,380 | ₩634,817 | ₩617,524 | ₩625,983 | -0.70% | 57.5만 |
|---|
| 2026.03.11 | ₩638,094 | ₩643,450 | ₩632,151 | ₩638,759 | +0.10% | 44만 |
|---|
| 2026.03.10 | ₩649,089 | ₩660,275 | ₩638,866 | ₩638,879 | -1.57% | 70.1만 |
|---|
| 2026.03.09 | ₩618,539 | ₩652,257 | ₩611,537 | ₩651,842 | +5.38% | 59.1만 |
|---|
| 2026.03.06 | ₩619,689 | ₩642,073 | ₩614,797 | ₩630,166 | +1.69% | 66.4만 |
|---|
| 2026.03.05 | ₩647,686 | ₩654,315 | ₩633,373 | ₩636,808 | -1.68% | 75.5만 |
|---|
| 2026.03.04 | ₩657,362 | ₩661,598 | ₩647,432 | ₩655,878 | -0.23% | 44만 |
|---|
| 2026.03.03 | ₩666,824 | ₩672,049 | ₩650,947 | ₩652,818 | -2.10% | 57.7만 |
|---|
| 2026.03.02 | ₩678,223 | ₩697,881 | ₩672,142 | ₩690,892 | +1.87% | 44.3만 |
|---|
| 2026.02.27 | ₩690,972 | ₩690,972 | ₩674,187 | ₩683,742 | -1.05% | 65.2만 |
|---|
| 2026.02.26 | ₩709,174 | ₩709,695 | ₩685,820 | ₩700,528 | -1.22% | 46.9만 |
|---|
| 2026.02.25 | ₩705,846 | ₩711,172 | ₩693,979 | ₩705,486 | -0.05% | 30 |
|---|
| 2026.02.24 | ₩692,469 | ₩712,301 | ₩692,469 | ₩703,949 | +1.66% | 30 |
|---|
| 2026.02.23 | ₩701,450 | ₩706,424 | ₩685,199 | ₩690,905 | -1.50% | 30 |
|---|
| 2026.02.20 | ₩702,011 | ₩712,568 | ₩695,850 | ₩703,922 | +0.27% | 51.1만 |
|---|
| 2026.02.19 | ₩693,859 | ₩707,243 | ₩691,814 | ₩703,695 | +1.42% | 39.7만 |
|---|
| 2026.02.18 | ₩696,505 | ₩706,327 | ₩691,681 | ₩698,002 | +0.21% | 50.6만 |
|---|
| 2026.02.17 | ₩694,206 | ₩705,566 | ₩692,055 | ₩700,608 | +0.92% | 37.7만 |
|---|
| 2026.02.13 | ₩686,990 | ₩703,027 | ₩680,362 | ₩700,434 | +1.96% | 70.8만 |
|---|
| 2026.02.12 | ₩695,195 | ₩713,370 | ₩687,912 | ₩689,609 | -0.80% | 107.8만 |
|---|
| 2026.02.11 | ₩681,564 | ₩693,779 | ₩672,891 | ₩689,623 | +1.18% | 68만 |
|---|
| 2026.02.10 | ₩673,278 | ₩682,393 | ₩668,360 | ₩672,343 | -0.14% | 49만 |
|---|
| 2026.02.09 | ₩668,414 | ₩679,299 | ₩663,777 | ₩676,406 | +1.20% | 61만 |
|---|
| 2026.02.06 | ₩661,919 | ₩673,372 | ₩656,613 | ₩673,278 | +1.72% | 93.8만 |
|---|
| 2026.02.05 | ₩651,041 | ₩656,974 | ₩637,369 | ₩651,361 | +0.05% | 66.9만 |
|---|
| 2026.02.04 | ₩675,283 | ₩683,595 | ₩630,968 | ₩651,041 | -3.59% | 120.4만 |
|---|
| 2026.02.03 | ₩668,280 | ₩686,362 | ₩641,672 | ₩673,358 | +0.76% | 106.1만 |
|---|
| 2026.02.02 | ₩652,083 | ₩667,211 | ₩650,760 | ₩662,306 | +1.57% | 67.3만 |
|---|
| 2026.01.30 | ₩659,246 | ₩669,964 | ₩645,307 | ₩652,083 | -1.09% | 53.3만 |
|---|
| 2026.01.29 | ₩654,382 | ₩666,717 | ₩650,125 | ₩665,487 | +1.70% | 46.6만 |
|---|
| 2026.01.28 | ₩644,813 | ₩660,075 | ₩639,294 | ₩649,130 | +0.67% | 63만 |
|---|
| 2026.01.27 | ₩650,172 | ₩651,669 | ₩635,839 | ₩647,005 | -0.49% | 50.1만 |
|---|
| 2026.01.26 | ₩649,945 | ₩652,491 | ₩644,679 | ₩650,586 | +0.10% | 33.2만 |
|---|
| 2026.01.23 | ₩649,384 | ₩654,181 | ₩643,567 | ₩648,862 | -0.08% | 40.4만 |
|---|
| 2026.01.22 | ₩651,829 | ₩653,473 | ₩639,655 | ₩646,898 | -0.76% | 33.4만 |
|---|
| 2026.01.21 | ₩636,461 | ₩651,228 | ₩631,803 | ₩644,813 | +1.31% | 63.9만 |
|---|
| 2026.01.20 | ₩646,203 | ₩653,112 | ₩631,329 | ₩631,502 | -2.27% | 58만 |
|---|
| 2026.01.16 | ₩657,135 | ₩665,460 | ₩652,270 | ₩653,914 | -0.49% | 74.6만 |
|---|
| 2026.01.15 | ₩644,238 | ₩654,007 | ₩640,603 | ₩646,965 | +0.42% | 38.6만 |
|---|
| 2026.01.14 | ₩643,543 | ₩643,543 | ₩625,041 | ₩636,207 | -1.14% | 65.8만 |
|---|
| 2026.01.13 | ₩633,627 | ₩646,764 | ₩632,692 | ₩643,717 | +1.59% | 46.2만 |
|---|
| 2026.01.12 | ₩624,433 | ₩635,872 | ₩624,433 | ₩631,957 | +1.20% | 34만 |
|---|
| 2026.01.09 | ₩619,395 | ₩631,609 | ₩617,724 | ₩628,816 | +1.52% | 42.2만 |
|---|
| 2026.01.08 | ₩622,682 | ₩625,328 | ₩609,679 | ₩615,907 | -1.09% | 57.8만 |
|---|
| 2026.01.07 | ₩637,022 | ₩637,490 | ₩618,686 | ₩625,702 | -1.78% | 49만 |
|---|
| 2026.01.06 | ₩619,208 | ₩640,202 | ₩610,882 | ₩638,078 | +3.05% | 46.6만 |
|---|
| 2026.01.05 | ₩622,495 | ₩630,153 | ₩619,161 | ₩622,067 | -0.07% | 51.6만 |
|---|
| 2026.01.02 | ₩601,413 | ₩622,281 | ₩598,193 | ₩618,793 | +2.89% | 52.6만 |
|---|
| 2025.12.31 | ₩602,957 | ₩602,957 | ₩593,308 | ₩593,509 | -1.57% | 24.9만 |
|---|
| 2025.12.30 | ₩601,915 | ₩607,340 | ₩596,168 | ₩596,850 | -0.84% | 22.3만 |
|---|
| 2025.12.29 | ₩605,242 | ₩610,013 | ₩602,970 | ₩603,238 | -0.33% | 25.3만 |
|---|
| 2025.12.26 | ₩609,826 | ₩609,826 | ₩603,759 | ₩607,982 | -0.30% | 16.4만 |
|---|
| 2025.12.24 | ₩611,269 | ₩615,279 | ₩604,480 | ₩609,773 | -0.24% | 11.7만 |
|---|
| 2025.12.23 | ₩600,565 | ₩611,737 | ₩600,565 | ₩609,292 | +1.45% | 37.4만 |
|---|
| 2025.12.22 | ₩598,320 | ₩605,068 | ₩594,711 | ₩602,756 | +0.74% | 33.6만 |
|---|
| 2025.12.19 | ₩582,710 | ₩592,874 | ₩579,423 | ₩591,370 | +1.49% | 98.9만 |
|---|
| 2025.12.18 | ₩583,980 | ₩588,270 | ₩575,681 | ₩581,134 | -0.49% | 59.7만 |
|---|
| 2025.12.17 | ₩584,074 | ₩588,337 | ₩567,556 | ₩574,224 | -1.69% | 60만 |
|---|
| 2025.12.16 | ₩595,059 | ₩598,213 | ₩584,688 | ₩585,905 | -1.54% | 48.7만 |
|---|
| 2025.12.15 | ₩607,768 | ₩607,768 | ₩593,362 | ₩594,484 | -2.19% | 57.1만 |
|---|
| 2025.12.12 | ₩615,025 | ₩623,651 | ₩596,489 | ₩598,707 | -2.65% | 117.8만 |
|---|
| 2025.12.11 | ₩598,908 | ₩620,584 | ₩596,549 | ₩618,513 | +3.27% | 57.3만 |
|---|
| 2025.12.10 | ₩587,174 | ₩601,353 | ₩585,076 | ₩598,948 | +2.01% | 46.8만 |
|---|
| 2025.12.09 | ₩585,891 | ₩592,867 | ₩585,437 | ₩586,279 | +0.07% | 35.7만 |
|---|
| 2025.12.08 | ₩587,588 | ₩600,525 | ₩581,895 | ₩590,034 | +0.42% | 35.3만 |
|---|
| 2025.12.05 | ₩583,486 | ₩591,785 | ₩582,310 | ₩588,724 | +0.90% | 38.9만 |
|---|
| 2025.12.04 | ₩572,019 | ₩587,268 | ₩569,086 | ₩584,956 | +2.26% | 37.2만 |
|---|
| 2025.12.03 | ₩569,841 | ₩576,336 | ₩564,094 | ₩573,770 | +0.69% | 33.8만 |
|---|
| 2025.12.02 | ₩572,514 | ₩575,587 | ₩564,482 | ₩571,284 | -0.21% | 44.5만 |
|---|
| 2025.12.01 | ₩570,122 | ₩578,521 | ₩569,059 | ₩571,779 | +0.29% | 38.4만 |
|---|
| 2025.11.28 | ₩571,993 | ₩577,913 | ₩570,770 | ₩576,563 | +0.80% | 17.7만 |
|---|
| 2025.11.26 | ₩574,532 | ₩579,276 | ₩572,407 | ₩572,607 | -0.33% | 32.6만 |
|---|
| 2025.11.25 | ₩567,556 | ₩576,095 | ₩561,669 | ₩574,411 | +1.21% | 27.5만 |
|---|
| 2025.11.24 | ₩563,881 | ₩575,721 | ₩558,341 | ₩566,740 | +0.51% | 51.6만 |
|---|
| 2025.11.21 | ₩544,703 | ₩565,952 | ₩539,665 | ₩563,747 | +3.50% | 76만 |
|---|
| 2025.11.20 | ₩574,866 | ₩577,966 | ₩541,449 | ₩544,396 | -5.30% | 74만 |
|---|
| 2025.11.19 | ₩561,408 | ₩565,150 | ₩555,889 | ₩560,072 | -0.24% | 39.5만 |
|---|
| 2025.11.18 | ₩555,809 | ₩561,515 | ₩550,931 | ₩557,653 | +0.33% | 57.9만 |
|---|
| 2025.11.17 | ₩574,398 | ₩580,171 | ₩560,620 | ₩562,050 | -2.15% | 54.7만 |
|---|
| 2025.11.14 | ₩575,334 | ₩587,261 | ₩572,126 | ₩578,421 | +0.54% | 50.9만 |
|---|
| 2025.11.13 | ₩602,529 | ₩603,993 | ₩582,430 | ₩584,875 | -2.93% | 47.8만 |
|---|
| 2025.11.12 | ₩606,712 | ₩609,933 | ₩596,048 | ₩605,389 | -0.22% | 43.1만 |
|---|
| 2025.11.11 | ₩615,653 | ₩615,847 | ₩601,193 | ₩601,540 | -2.29% | 43.8만 |
|---|
| 2025.11.10 | ₩621,733 | ₩626,130 | ₩610,030 | ₩617,791 | -0.63% | 65.5만 |
|---|
| 2025.11.07 | ₩608,984 | ₩619,689 | ₩605,499 | ₩617,991 | +1.48% | 53.4만 |
|---|
| 2025.11.06 | ₩627,467 | ₩633,788 | ₩615,172 | ₩616,709 | -1.71% | 48.2만 |
|---|
| 2025.11.05 | ₩615,252 | ₩633,186 | ₩610,501 | ₩625,515 | +1.67% | 53.1만 |
|---|
| 2025.11.04 | ₩617,604 | ₩622,609 | ₩606,111 | ₩613,996 | -0.58% | 74.6만 |
|---|
| 2025.11.03 | ₩632,658 | ₩632,658 | ₩622,442 | ₩624,914 | -1.22% | 63.5만 |
|---|
| 2025.10.31 | ₩631,716 | ₩637,844 | ₩624,807 | ₩628,108 | -0.57% | 72.6만 |
|---|
| 2025.10.30 | ₩625,435 | ₩647,165 | ₩622,589 | ₩628,055 | +0.42% | 83만 |
|---|
| 2025.10.29 | ₩619,141 | ₩639,534 | ₩613,354 | ₩631,543 | +2.00% | 121.7만 |
|---|
| 2025.10.28 | ₩568,638 | ₩610,173 | ₩555,876 | ₩608,516 | +7.01% | 167.8만 |
|---|
| 2025.10.27 | ₩586,960 | ₩588,938 | ₩577,846 | ₩579,971 | -1.19% | 63.3만 |
|---|
| 2025.10.24 | ₩588,123 | ₩588,123 | ₩580,305 | ₩580,519 | -1.29% | 30.1만 |
|---|
| 2025.10.23 | ₩568,932 | ₩579,610 | ₩568,932 | ₩579,022 | +1.77% | 29.2만 |
|---|
| 2025.10.22 | ₩585,049 | ₩585,697 | ₩562,357 | ₩564,803 | -3.46% | 63.1만 |
|---|
| 2025.10.21 | ₩573,917 | ₩584,929 | ₩571,816 | ₩581,722 | +1.36% | 34.2만 |
|---|
| 2025.10.20 | ₩576,216 | ₩580,893 | ₩572,153 | ₩576,857 | +0.11% | 21.9만 |
|---|
| 2025.10.17 | ₩571,351 | ₩577,913 | ₩566,594 | ₩568,919 | -0.43% | 36.3만 |
|---|
| 2025.10.16 | ₩579,503 | ₩584,528 | ₩566,660 | ₩573,075 | -1.11% | 33.4만 |
|---|
| 2025.10.15 | ₩579,303 | ₩585,443 | ₩572,360 | ₩580,064 | +0.13% | 79.4만 |
|---|
| 2025.10.14 | ₩551,853 | ₩579,690 | ₩551,285 | ₩571,217 | +3.51% | 58.9만 |
|---|
| 2025.10.13 | ₩550,797 | ₩562,718 | ₩549,227 | ₩559,577 | +1.59% | 44.9만 |
|---|
| 2025.10.10 | ₩562,932 | ₩568,064 | ₩545,652 | ₩545,866 | -3.03% | 40.3만 |
|---|