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 | ₩636,415 | ₩639,738 | ₩628,593 | ₩632,837 | -0.56% | 30.4만 |
| 2026.10.08 | ₩628,726 | ₩645,845 | ₩627,268 | ₩634,559 | +0.93% | 78.5만 |
| 2026.10.07 | ₩638,590 | ₩640,466 | ₩625,768 | ₩634,573 | -0.63% | 50.4만 |
| 2026.10.06 | ₩645,384 | ₩657,558 | ₩643,369 | ₩647,920 | +0.39% | 50.4만 |
| 2026.10.05 | ₩632,837 | ₩646,789 | ₩627,859 | ₩641,567 | +1.38% | 40만 |
| 2026.10.02 | ₩632,664 | ₩637,990 | ₩623,320 | ₩634,719 | +0.32% | 46.1만 |
| 2026.10.01 | ₩607,276 | ₩627,191 | ₩599,468 | ₩623,320 | +2.64% | 53.7만 |
| 2026.09.30 | ₩616,313 | ₩619,850 | ₩605,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩605,461 |
| -1.76% |
| 48.1만 |
| 2026.09.29 | ₩626,497 | ₩630,448 | ₩609,972 | ₩612,789 | -2.19% | 49.8만 |
|---|
| 2026.09.28 | ₩616,700 | ₩630,481 | ₩614,417 | ₩621,638 | +0.80% | 43만 |
|---|
| 2026.09.25 | ₩622,813 | ₩629,060 | ₩615,899 | ₩622,840 | +0.00% | 35.1만 |
|---|
| 2026.09.24 | ₩610,813 | ₩623,868 | ₩608,064 | ₩621,852 | +1.81% | 37.8만 |
|---|
| 2026.09.23 | ₩607,116 | ₩627,832 | ₩604,166 | ₩618,942 | +1.95% | 60.4만 |
|---|
| 2026.09.22 | ₩611,801 | ₩613,109 | ₩606,595 | ₩612,442 | +0.10% | 37.6만 |
|---|
| 2026.09.21 | ₩602,471 | ₩611,694 | ₩595,637 | ₩610,653 | +1.36% | 42.3만 |
|---|
| 2026.09.18 | ₩592,527 | ₩599,708 | ₩592,006 | ₩596,544 | +0.68% | 88.4만 |
|---|
| 2026.09.17 | ₩597,399 | ₩600,829 | ₩581,848 | ₩591,619 | -0.97% | 65.5만 |
|---|
| 2026.09.16 | ₩592,353 | ₩594,275 | ₩581,932 | ₩586,066 | -1.06% | 29.7만 |
|---|
| 2026.09.15 | ₩596,678 | ₩598,236 | ₩583,023 | ₩585,345 | -1.90% | 50.8만 |
|---|
| 2026.09.14 | ₩590,364 | ₩596,255 | ₩581,588 | ₩590,484 | +0.02% | 46만 |
|---|
| 2026.09.11 | ₩612,682 | ₩623,454 | ₩610,640 | ₩614,537 | +0.30% | 41.8만 |
|---|
| 2026.09.10 | ₩601,577 | ₩609,492 | ₩596,638 | ₩603,872 | +0.38% | 57만 |
|---|
| 2026.09.09 | ₩617,434 | ₩623,694 | ₩605,674 | ₩607,289 | -1.64% | 44.7만 |
|---|
| 2026.09.08 | ₩616,286 | ₩626,497 | ₩614,374 | ₩620,344 | +0.66% | 41.4만 |
|---|
| 2026.09.04 | ₩613,736 | ₩625,469 | ₩611,948 | ₩614,964 | +0.20% | 53.3만 |
|---|
| 2026.09.03 | ₩603,806 | ₩616,339 | ₩599,321 | ₩614,204 | +1.72% | 59.9만 |
|---|
| 2026.09.02 | ₩593,207 | ₩603,819 | ₩587,161 | ₩600,762 | +1.27% | 45.8만 |
|---|
| 2026.09.01 | ₩598,680 | ₩603,192 | ₩589,497 | ₩591,726 | -1.16% | 42.9만 |
|---|
| 2026.08.31 | ₩609,385 | ₩610,973 | ₩603,592 | ₩604,660 | -0.78% | 50.7만 |
|---|
| 2026.08.28 | ₩628,473 | ₩632,897 | ₩612,166 | ₩613,550 | -2.37% | 26.8만 |
|---|
| 2026.08.27 | ₩636,735 | ₩639,298 | ₩623,414 | ₩627,725 | -1.42% | 44.8만 |
|---|
| 2026.08.26 | ₩622,239 | ₩635,704 | ₩620,224 | ₩630,635 | +1.35% | 38.4만 |
|---|
| 2026.08.25 | ₩633,518 | ₩635,429 | ₩617,637 | ₩619,596 | -2.20% | 34.2만 |
|---|
| 2026.08.24 | ₩627,391 | ₩631,706 | ₩621,024 | ₩623,027 | -0.70% | 60.8만 |
|---|
| 2026.08.21 | ₩637,869 | ₩640,686 | ₩624,682 | ₩627,391 | -1.64% | 41.8만 |
|---|
| 2026.08.20 | ₩629,006 | ₩636,428 | ₩624,962 | ₩627,031 | -0.31% | 33.9만 |
|---|
| 2026.08.19 | ₩644,250 | ₩648,054 | ₩628,793 | ₩634,880 | -1.45% | 67.6만 |
|---|
| 2026.08.18 | ₩659,680 | ₩660,134 | ₩644,570 | ₩645,851 | -2.10% | 65.9만 |
|---|
| 2026.08.17 | ₩682,879 | ₩684,724 | ₩672,654 | ₩673,135 | -1.43% | 47만 |
|---|
| 2026.08.14 | ₩675,364 | ₩684,801 | ₩673,041 | ₩682,598 | +1.07% | 30.9만 |
|---|
| 2026.08.13 | ₩683,306 | ₩683,306 | ₩670,478 | ₩676,872 | -0.94% | 30.3만 |
|---|
| 2026.08.12 | ₩703,635 | ₩706,624 | ₩683,933 | ₩684,614 | -2.70% | 39.6만 |
|---|
| 2026.08.11 | ₩678,007 | ₩695,292 | ₩678,007 | ₩693,584 | +2.30% | 40.9만 |
|---|
| 2026.08.10 | ₩689,846 | ₩689,846 | ₩673,722 | ₩673,935 | -2.31% | 35.5만 |
|---|
| 2026.08.07 | ₩681,797 | ₩693,684 | ₩677,319 | ₩686,069 | +0.63% | 37.4만 |
|---|
| 2026.08.06 | ₩687,056 | ₩696,413 | ₩677,486 | ₩677,713 | -1.36% | 43.4만 |
|---|
| 2026.08.05 | ₩673,362 | ₩690,333 | ₩667,168 | ₩685,521 | +1.81% | 65.6만 |
|---|
| 2026.08.04 | ₩650,323 | ₩674,690 | ₩636,501 | ₩670,385 | +3.08% | 72.4만 |
|---|
| 2026.08.03 | ₩627,899 | ₩637,349 | ₩622,079 | ₩635,413 | +1.20% | 79.1만 |
|---|
| 2026.07.31 | ₩646,826 | ₩647,954 | ₩628,286 | ₩630,755 | -2.48% | 74.3만 |
|---|
| 2026.07.30 | ₩639,284 | ₩640,673 | ₩624,885 | ₩632,277 | -1.10% | 88만 |
|---|
| 2026.07.29 | ₩639,471 | ₩640,853 | ₩607,423 | ₩615,285 | -3.78% | 88.3만 |
|---|
| 2026.07.28 | ₩632,744 | ₩664,672 | ₩615,859 | ₩645,585 | +2.03% | 161.1만 |
|---|
| 2026.07.27 | ₩649,989 | ₩667,248 | ₩638,777 | ₩664,672 | +2.26% | 104.2만 |
|---|
| 2026.07.24 | ₩650,336 | ₩658,585 | ₩642,741 | ₩648,828 | -0.23% | 47만 |
|---|
| 2026.07.23 | ₩636,802 | ₩652,165 | ₩636,441 | ₩651,885 | +2.37% | 49.7만 |
|---|
| 2026.07.22 | ₩632,530 | ₩643,783 | ₩632,530 | ₩636,481 | +0.62% | 40.9만 |
|---|
| 2026.07.21 | ₩660,187 | ₩664,642 | ₩639,391 | ₩640,606 | -2.97% | 42.9만 |
|---|
| 2026.07.20 | ₩657,397 | ₩662,703 | ₩645,524 | ₩647,346 | -1.53% | 49.2만 |
|---|
| 2026.07.17 | ₩629,273 | ₩655,716 | ₩624,482 | ₩652,272 | +3.65% | 60.1만 |
|---|
| 2026.07.16 | ₩627,311 | ₩644,704 | ₩624,775 | ₩643,422 | +2.57% | 39.8만 |
|---|
| 2026.07.15 | ₩646,359 | ₩649,295 | ₩628,686 | ₩640,592 | -0.89% | 34.6만 |
|---|
| 2026.07.14 | ₩645,678 | ₩648,841 | ₩633,358 | ₩645,892 | +0.03% | 34.7만 |
|---|
| 2026.07.13 | ₩649,482 | ₩655,902 | ₩631,436 | ₩636,735 | -1.96% | 37.2만 |
|---|
| 2026.07.10 | ₩650,657 | ₩661,962 | ₩644,704 | ₩655,302 | +0.71% | 29.3만 |
|---|
| 2026.07.09 | ₩657,104 | ₩658,439 | ₩646,979 | ₩647,920 | -1.40% | 38.3만 |
|---|
| 2026.07.08 | ₩633,091 | ₩641,874 | ₩631,196 | ₩641,367 | +1.31% | 40.3만 |
|---|
| 2026.07.07 | ₩646,158 | ₩654,301 | ₩630,882 | ₩639,218 | -1.07% | 52.1만 |
|---|
| 2026.07.06 | ₩653,513 | ₩666,007 | ₩653,513 | ₩661,522 | +1.23% | 45.6만 |
|---|
| 2026.07.02 | ₩651,484 | ₩653,984 | ₩632,584 | ₩650,176 | -0.20% | 101.8만 |
|---|
| 2026.07.01 | ₩691,421 | ₩691,421 | ₩652,819 | ₩654,207 | -5.38% | 74만 |
|---|
| 2026.06.30 | ₩690,380 | ₩699,857 | ₩686,286 | ₩698,362 | +1.16% | 49.5만 |
|---|
| 2026.06.29 | ₩688,004 | ₩703,501 | ₩679,195 | ₩687,030 | -0.14% | 60.8만 |
|---|
| 2026.06.26 | ₩701,552 | ₩708,159 | ₩688,064 | ₩690,113 | -1.63% | 78.9만 |
|---|
| 2026.06.25 | ₩705,490 | ₩730,564 | ₩703,174 | ₩715,501 | +1.42% | 61.5만 |
|---|
| 2026.06.24 | ₩675,684 | ₩691,922 | ₩672,133 | ₩691,661 | +2.36% | 59.1만 |
|---|
| 2026.06.23 | ₩700,751 | ₩700,751 | ₩677,766 | ₩680,689 | -2.86% | 67.5만 |
|---|
| 2026.06.22 | ₩706,010 | ₩719,986 | ₩703,408 | ₩719,972 | +1.98% | 51.4만 |
|---|
| 2026.06.18 | ₩691,261 | ₩707,405 | ₩690,400 | ₩699,016 | +1.12% | 88.8만 |
|---|
| 2026.06.17 | ₩674,803 | ₩694,384 | ₩672,641 | ₩679,235 | +0.66% | 57만 |
|---|
| 2026.06.16 | ₩662,923 | ₩687,263 | ₩662,847 | ₩670,932 | +1.21% | 77.5만 |
|---|
| 2026.06.15 | ₩643,729 | ₩663,431 | ₩643,422 | ₩653,687 | +1.55% | 67.2만 |
|---|
| 2026.06.12 | ₩632,330 | ₩639,658 | ₩625,696 | ₩636,548 | +0.67% | 43.7만 |
|---|
| 2026.06.11 | ₩628,473 | ₩632,877 | ₩621,091 | ₩626,444 | -0.32% | 88.2만 |
|---|
| 2026.06.10 | ₩645,091 | ₩653,166 | ₩620,437 | ₩624,134 | -3.25% | 86.5만 |
|---|
| 2026.06.09 | ₩650,296 | ₩658,679 | ₩629,647 | ₩649,335 | -0.15% | 80.9만 |
|---|
| 2026.06.08 | ₩641,460 | ₩650,710 | ₩633,705 | ₩647,413 | +0.93% | 74.3만 |
|---|
| 2026.06.05 | ₩641,353 | ₩646,706 | ₩632,877 | ₩636,455 | -0.76% | 78.7만 |
|---|
| 2026.06.04 | ₩640,392 | ₩648,067 | ₩632,944 | ₩647,734 | +1.15% | 41.7만 |
|---|
| 2026.06.03 | ₩647,867 | ₩657,638 | ₩640,325 | ₩647,253 | -0.09% | 60만 |
|---|
| 2026.06.02 | ₩620,878 | ₩643,649 | ₩620,484 | ₩641,313 | +3.29% | 67.9만 |
|---|
| 2026.06.01 | ₩619,062 | ₩624,654 | ₩611,303 | ₩617,914 | -0.19% | 44.6만 |
|---|
| 2026.05.29 | ₩632,423 | ₩636,868 | ₩619,930 | ₩632,170 | -0.04% | 77.4만 |
|---|
| 2026.05.28 | ₩645,037 | ₩649,055 | ₩630,421 | ₩632,597 | -1.93% | 59.9만 |
|---|
| 2026.05.27 | ₩644,717 | ₩651,698 | ₩639,525 | ₩646,372 | +0.26% | 82.9만 |
|---|
| 2026.05.26 | ₩639,124 | ₩647,360 | ₩634,159 | ₩638,096 | -0.16% | 82.9만 |
|---|
| 2026.05.22 | ₩620,851 | ₩635,814 | ₩610,012 | ₩634,039 | +2.12% | 82.5만 |
|---|
| 2026.05.21 | ₩617,207 | ₩619,323 | ₩605,301 | ₩615,312 | -0.31% | 69.7만 |
|---|
| 2026.05.20 | ₩620,624 | ₩625,763 | ₩611,347 | ₩618,435 | -0.35% | 105.2만 |
|---|
| 2026.05.19 | ₩621,492 | ₩628,846 | ₩611,320 | ₩616,006 | -0.88% | 55.4만 |
|---|
| 2026.05.18 | ₩639,671 | ₩641,587 | ₩622,373 | ₩628,513 | -1.74% | 57.2만 |
|---|
| 2026.05.15 | ₩635,227 | ₩646,866 | ₩632,423 | ₩640,659 | +0.86% | 62.2만 |
|---|
| 2026.05.14 | ₩649,629 | ₩651,097 | ₩637,389 | ₩643,409 | -0.96% | 66.5만 |
|---|
| 2026.05.13 | ₩653,807 | ₩656,570 | ₩641,287 | ₩645,758 | -1.23% | 80.3만 |
|---|
| 2026.05.12 | ₩652,766 | ₩652,766 | ₩635,640 | ₩648,681 | -0.63% | 69.8만 |
|---|
| 2026.05.11 | ₩653,980 | ₩665,153 | ₩650,230 | ₩654,261 | +0.04% | 78.9만 |
|---|
| 2026.05.08 | ₩665,153 | ₩668,209 | ₩654,060 | ₩657,491 | -1.15% | 49.9만 |
|---|
| 2026.05.07 | ₩675,150 | ₩675,190 | ₩651,353 | ₩658,105 | -2.52% | 72.5만 |
|---|
| 2026.05.06 | ₩692,169 | ₩692,356 | ₩668,877 | ₩670,518 | -3.13% | 79.7만 |
|---|
| 2026.05.05 | ₩693,490 | ₩699,363 | ₩670,612 | ₩677,820 | -2.26% | 73.8만 |
|---|
| 2026.05.04 | ₩679,942 | ₩692,876 | ₩677,900 | ₩688,752 | +1.30% | 62.9만 |
|---|
| 2026.05.01 | ₩687,857 | ₩694,398 | ₩675,898 | ₩678,647 | -1.34% | 69.5만 |
|---|
| 2026.04.30 | ₩686,082 | ₩712,431 | ₩665,833 | ₩678,300 | -1.13% | 162.1만 |
|---|
| 2026.04.29 | ₩733,414 | ₩740,395 | ₩719,886 | ₩728,702 | -0.64% | 66.9만 |
|---|
| 2026.04.28 | ₩731,852 | ₩734,882 | ₩714,386 | ₩727,073 | -0.65% | 46.6만 |
|---|
| 2026.04.27 | ₩741,516 | ₩750,019 | ₩724,337 | ₩741,262 | -0.03% | 57.6만 |
|---|
| 2026.04.24 | ₩746,828 | ₩749,872 | ₩730,624 | ₩738,232 | -1.15% | 45.1만 |
|---|
| 2026.04.23 | ₩737,365 | ₩754,824 | ₩737,365 | ₩744,613 | +0.98% | 44.3만 |
|---|
| 2026.04.22 | ₩741,503 | ₩743,625 | ₩730,958 | ₩733,801 | -1.04% | 38.4만 |
|---|
| 2026.04.21 | ₩729,943 | ₩739,245 | ₩727,554 | ₩732,947 | +0.41% | 51.4만 |
|---|
| 2026.04.20 | ₩715,474 | ₩731,598 | ₩712,778 | ₩729,102 | +1.90% | 40.4만 |
|---|
| 2026.04.17 | ₩703,514 | ₩723,082 | ₩703,514 | ₩714,873 | +1.61% | 57.9만 |
|---|
| 2026.04.16 | ₩702,086 | ₩705,570 | ₩691,194 | ₩696,373 | -0.81% | 47.3만 |
|---|
| 2026.04.15 | ₩723,817 | ₩726,680 | ₩697,441 | ₩703,354 | -2.83% | 56.4만 |
|---|
| 2026.04.14 | ₩725,298 | ₩732,760 | ₩711,163 | ₩728,288 | +0.41% | 46.2만 |
|---|
| 2026.04.13 | ₩714,433 | ₩721,628 | ₩709,214 | ₩720,506 | +0.85% | 47.4만 |
|---|
| 2026.04.10 | ₩717,009 | ₩725,659 | ₩714,113 | ₩715,461 | -0.22% | 43.1만 |
|---|
| 2026.04.09 | ₩701,632 | ₩716,736 | ₩696,040 | ₩713,672 | +1.72% | 55.9만 |
|---|
| 2026.04.08 | ₩698,002 | ₩707,092 | ₩688,912 | ₩703,715 | +0.82% | 43.3만 |
|---|
| 2026.04.07 | ₩662,136 | ₩669,784 | ₩656,263 | ₩666,474 | +0.66% | 62만 |
|---|
| 2026.04.06 | ₩657,518 | ₩667,195 | ₩652,512 | ₩666,327 | +1.34% | 27.1만 |
|---|
| 2026.04.02 | ₩649,536 | ₩671,920 | ₩646,853 | ₩659,720 | +1.57% | 30.8만 |
|---|
| 2026.04.01 | ₩662,803 | ₩673,949 | ₩661,762 | ₩667,902 | +0.77% | 42.2만 |
|---|
| 2026.03.31 | ₩638,871 | ₩662,677 | ₩633,745 | ₩655,035 | +2.53% | 45.2만 |
|---|
| 2026.03.30 | ₩655,022 | ₩655,022 | ₩625,563 | ₩630,114 | -3.80% | 40.6만 |
|---|
| 2026.03.27 | ₩638,203 | ₩651,831 | ₩634,092 | ₩641,994 | +0.59% | 43.5만 |
|---|
| 2026.03.26 | ₩662,630 | ₩666,868 | ₩640,993 | ₩642,928 | -2.97% | 49.3만 |
|---|
| 2026.03.25 | ₩682,144 | ₩682,865 | ₩671,353 | ₩671,666 | -1.54% | 57.7만 |
|---|
| 2026.03.24 | ₩649,435 | ₩677,700 | ₩644,617 | ₩674,897 | +3.92% | 55.6만 |
|---|
| 2026.03.23 | ₩653,500 | ₩669,157 | ₩650,363 | ₩652,806 | -0.11% | 48.1만 |
|---|
| 2026.03.20 | ₩650,323 | ₩654,247 | ₩632,157 | ₩635,013 | -2.35% | 101.9만 |
|---|
| 2026.03.19 | ₩627,612 | ₩663,124 | ₩624,448 | ₩657,584 | +4.78% | 82.3만 |
|---|
| 2026.03.18 | ₩629,514 | ₩650,670 | ₩626,003 | ₩637,322 | +1.24% | 107.6만 |
|---|
| 2026.03.17 | ₩647,613 | ₩647,613 | ₩616,673 | ₩628,980 | -2.88% | 50.6만 |
|---|
| 2026.03.16 | ₩637,322 | ₩640,686 | ₩628,032 | ₩630,875 | -1.01% | 45.1만 |
|---|
| 2026.03.13 | ₩628,226 | ₩634,005 | ₩616,519 | ₩623,854 | -0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩629,620 | ₩634,052 | ₩616,780 | ₩625,229 | -0.70% | 57.5만 |
|---|
| 2026.03.11 | ₩637,326 | ₩642,675 | ₩631,389 | ₩637,990 | +0.10% | 44만 |
|---|
| 2026.03.10 | ₩648,308 | ₩659,480 | ₩638,096 | ₩638,110 | -1.57% | 70.1만 |
|---|
| 2026.03.09 | ₩617,794 | ₩651,471 | ₩610,800 | ₩651,057 | +5.38% | 59.1만 |
|---|
| 2026.03.06 | ₩618,942 | ₩641,300 | ₩614,057 | ₩629,407 | +1.69% | 66.4만 |
|---|
| 2026.03.05 | ₩646,906 | ₩653,527 | ₩632,610 | ₩636,041 | -1.68% | 75.5만 |
|---|
| 2026.03.04 | ₩656,570 | ₩660,801 | ₩646,652 | ₩655,088 | -0.23% | 44만 |
|---|
| 2026.03.03 | ₩666,020 | ₩671,239 | ₩650,163 | ₩652,032 | -2.10% | 57.7만 |
|---|
| 2026.03.02 | ₩677,406 | ₩697,041 | ₩671,333 | ₩690,060 | +1.87% | 44.3만 |
|---|
| 2026.02.27 | ₩690,140 | ₩690,140 | ₩673,375 | ₩682,919 | -1.05% | 65.2만 |
|---|
| 2026.02.26 | ₩708,320 | ₩708,840 | ₩684,994 | ₩699,684 | -1.22% | 46.9만 |
|---|
| 2026.02.25 | ₩704,996 | ₩710,315 | ₩693,143 | ₩704,636 | -0.05% | 30 |
|---|
| 2026.02.24 | ₩691,635 | ₩711,443 | ₩691,635 | ₩703,101 | +1.66% | 30 |
|---|
| 2026.02.23 | ₩700,605 | ₩705,573 | ₩684,373 | ₩690,073 | -1.50% | 30 |
|---|
| 2026.02.20 | ₩701,165 | ₩711,710 | ₩695,012 | ₩703,074 | +0.27% | 51.1만 |
|---|
| 2026.02.19 | ₩693,023 | ₩706,391 | ₩690,981 | ₩702,847 | +1.42% | 39.7만 |
|---|
| 2026.02.18 | ₩695,666 | ₩705,476 | ₩690,847 | ₩697,161 | +0.21% | 50.6만 |
|---|
| 2026.02.17 | ₩693,370 | ₩704,716 | ₩691,221 | ₩699,764 | +0.92% | 37.7만 |
|---|
| 2026.02.13 | ₩686,162 | ₩702,180 | ₩679,543 | ₩699,590 | +1.96% | 70.8만 |
|---|
| 2026.02.12 | ₩694,358 | ₩712,511 | ₩687,083 | ₩688,778 | -0.80% | 107.8만 |
|---|
| 2026.02.11 | ₩680,743 | ₩692,943 | ₩672,080 | ₩688,792 | +1.18% | 68만 |
|---|
| 2026.02.10 | ₩672,467 | ₩681,570 | ₩667,555 | ₩671,533 | -0.14% | 49만 |
|---|
| 2026.02.09 | ₩667,609 | ₩678,480 | ₩662,977 | ₩675,591 | +1.20% | 61만 |
|---|
| 2026.02.06 | ₩661,121 | ₩672,561 | ₩655,822 | ₩672,467 | +1.72% | 93.8만 |
|---|
| 2026.02.05 | ₩650,256 | ₩656,183 | ₩636,601 | ₩650,577 | +0.05% | 66.9만 |
|---|
| 2026.02.04 | ₩674,469 | ₩682,772 | ₩630,208 | ₩650,256 | -3.59% | 120.4만 |
|---|
| 2026.02.03 | ₩667,475 | ₩685,535 | ₩640,899 | ₩672,547 | +0.76% | 106.1만 |
|---|
| 2026.02.02 | ₩651,297 | ₩666,407 | ₩649,976 | ₩661,509 | +1.57% | 67.3만 |
|---|
| 2026.01.30 | ₩658,452 | ₩669,157 | ₩644,530 | ₩651,297 | -1.09% | 53.3만 |
|---|
| 2026.01.29 | ₩653,593 | ₩665,913 | ₩649,342 | ₩664,685 | +1.70% | 46.6만 |
|---|
| 2026.01.28 | ₩644,036 | ₩659,279 | ₩638,523 | ₩648,348 | +0.67% | 63만 |
|---|
| 2026.01.27 | ₩649,389 | ₩650,884 | ₩635,073 | ₩646,225 | -0.49% | 50.1만 |
|---|
| 2026.01.26 | ₩649,162 | ₩651,705 | ₩643,903 | ₩649,802 | +0.10% | 33.2만 |
|---|
| 2026.01.23 | ₩648,601 | ₩653,393 | ₩642,791 | ₩648,081 | -0.08% | 40.4만 |
|---|
| 2026.01.22 | ₩651,044 | ₩652,686 | ₩638,884 | ₩646,118 | -0.76% | 33.4만 |
|---|
| 2026.01.21 | ₩635,694 | ₩650,443 | ₩631,042 | ₩644,036 | +1.31% | 63.9만 |
|---|
| 2026.01.20 | ₩645,424 | ₩652,325 | ₩630,568 | ₩630,742 | -2.27% | 58만 |
|---|
| 2026.01.16 | ₩656,343 | ₩664,659 | ₩651,484 | ₩653,126 | -0.49% | 74.6만 |
|---|
| 2026.01.15 | ₩643,462 | ₩653,220 | ₩639,832 | ₩646,185 | +0.42% | 38.6만 |
|---|
| 2026.01.14 | ₩642,768 | ₩642,768 | ₩624,288 | ₩635,440 | -1.14% | 65.8만 |
|---|
| 2026.01.13 | ₩632,864 | ₩645,985 | ₩631,930 | ₩642,942 | +1.59% | 46.2만 |
|---|
| 2026.01.12 | ₩623,681 | ₩635,106 | ₩623,681 | ₩631,196 | +1.20% | 34만 |
|---|
| 2026.01.09 | ₩618,648 | ₩630,848 | ₩616,980 | ₩628,059 | +1.52% | 42.2만 |
|---|
| 2026.01.08 | ₩621,932 | ₩624,575 | ₩608,945 | ₩615,165 | -1.09% | 57.8만 |
|---|
| 2026.01.07 | ₩636,254 | ₩636,722 | ₩617,941 | ₩624,949 | -1.78% | 49만 |
|---|
| 2026.01.06 | ₩618,462 | ₩639,431 | ₩610,146 | ₩637,309 | +3.05% | 46.6만 |
|---|
| 2026.01.05 | ₩621,745 | ₩629,394 | ₩618,415 | ₩621,318 | -0.07% | 51.6만 |
|---|
| 2026.01.02 | ₩600,689 | ₩621,532 | ₩597,472 | ₩618,048 | +2.89% | 52.6만 |
|---|
| 2025.12.31 | ₩602,231 | ₩602,231 | ₩592,593 | ₩592,794 | -1.57% | 24.9만 |
|---|
| 2025.12.30 | ₩601,189 | ₩606,609 | ₩595,450 | ₩596,131 | -0.84% | 22.3만 |
|---|
| 2025.12.29 | ₩604,513 | ₩609,278 | ₩602,244 | ₩602,511 | -0.33% | 25.3만 |
|---|
| 2025.12.26 | ₩609,091 | ₩609,091 | ₩603,031 | ₩607,249 | -0.30% | 16.4만 |
|---|
| 2025.12.24 | ₩610,533 | ₩614,537 | ₩603,752 | ₩609,038 | -0.24% | 11.7만 |
|---|
| 2025.12.23 | ₩599,841 | ₩611,000 | ₩599,841 | ₩608,557 | +1.45% | 37.4만 |
|---|
| 2025.12.22 | ₩597,599 | ₩604,339 | ₩593,995 | ₩602,030 | +0.74% | 33.6만 |
|---|
| 2025.12.19 | ₩582,008 | ₩592,160 | ₩578,725 | ₩590,658 | +1.49% | 98.9만 |
|---|
| 2025.12.18 | ₩583,277 | ₩587,561 | ₩574,987 | ₩580,433 | -0.49% | 59.7만 |
|---|
| 2025.12.17 | ₩583,370 | ₩587,628 | ₩566,872 | ₩573,533 | -1.69% | 60만 |
|---|
| 2025.12.16 | ₩594,342 | ₩597,492 | ₩583,984 | ₩585,199 | -1.54% | 48.7만 |
|---|
| 2025.12.15 | ₩607,036 | ₩607,036 | ₩592,647 | ₩593,768 | -2.19% | 57.1만 |
|---|
| 2025.12.12 | ₩614,284 | ₩622,900 | ₩595,770 | ₩597,986 | -2.65% | 117.8만 |
|---|
| 2025.12.11 | ₩598,186 | ₩619,836 | ₩595,830 | ₩617,768 | +3.27% | 57.3만 |
|---|
| 2025.12.10 | ₩586,467 | ₩600,629 | ₩584,371 | ₩598,226 | +2.01% | 46.8만 |
|---|
| 2025.12.09 | ₩585,185 | ₩592,153 | ₩584,731 | ₩585,572 | +0.07% | 35.7만 |
|---|
| 2025.12.08 | ₩586,880 | ₩599,801 | ₩581,194 | ₩589,323 | +0.42% | 35.3만 |
|---|
| 2025.12.05 | ₩582,783 | ₩591,072 | ₩581,608 | ₩588,015 | +0.90% | 38.9만 |
|---|
| 2025.12.04 | ₩571,330 | ₩586,560 | ₩568,400 | ₩584,251 | +2.26% | 37.2만 |
|---|
| 2025.12.03 | ₩569,154 | ₩575,642 | ₩563,415 | ₩573,079 | +0.69% | 33.8만 |
|---|
| 2025.12.02 | ₩571,824 | ₩574,894 | ₩563,802 | ₩570,596 | -0.21% | 44.5만 |
|---|
| 2025.12.01 | ₩569,435 | ₩577,824 | ₩568,374 | ₩571,090 | +0.29% | 38.4만 |
|---|
| 2025.11.28 | ₩571,303 | ₩577,217 | ₩570,082 | ₩575,868 | +0.80% | 17.7만 |
|---|
| 2025.11.26 | ₩573,840 | ₩578,578 | ₩571,717 | ₩571,917 | -0.33% | 32.6만 |
|---|
| 2025.11.25 | ₩566,872 | ₩575,401 | ₩560,992 | ₩573,719 | +1.21% | 27.5만 |
|---|
| 2025.11.24 | ₩563,201 | ₩575,028 | ₩557,669 | ₩566,058 | +0.51% | 51.6만 |
|---|
| 2025.11.21 | ₩544,047 | ₩565,270 | ₩539,015 | ₩563,068 | +3.50% | 76만 |
|---|
| 2025.11.20 | ₩574,173 | ₩577,270 | ₩540,797 | ₩543,740 | -5.30% | 74만 |
|---|
| 2025.11.19 | ₩560,732 | ₩564,469 | ₩555,219 | ₩559,397 | -0.24% | 39.5만 |
|---|
| 2025.11.18 | ₩555,139 | ₩560,839 | ₩550,267 | ₩556,981 | +0.33% | 57.9만 |
|---|
| 2025.11.17 | ₩573,706 | ₩579,472 | ₩559,944 | ₩561,373 | -2.15% | 54.7만 |
|---|
| 2025.11.14 | ₩574,640 | ₩586,553 | ₩571,437 | ₩577,724 | +0.54% | 50.9만 |
|---|
| 2025.11.13 | ₩601,803 | ₩603,265 | ₩581,728 | ₩584,171 | -2.93% | 47.8만 |
|---|
| 2025.11.12 | ₩605,981 | ₩609,198 | ₩595,330 | ₩604,660 | -0.22% | 43.1만 |
|---|
| 2025.11.11 | ₩614,911 | ₩615,105 | ₩600,469 | ₩600,816 | -2.29% | 43.8만 |
|---|
| 2025.11.10 | ₩620,984 | ₩625,376 | ₩609,295 | ₩617,047 | -0.63% | 65.5만 |
|---|
| 2025.11.07 | ₩608,250 | ₩618,942 | ₩604,770 | ₩617,247 | +1.48% | 53.4만 |
|---|
| 2025.11.06 | ₩626,711 | ₩633,024 | ₩614,431 | ₩615,966 | -1.71% | 48.2만 |
|---|
| 2025.11.05 | ₩614,511 | ₩632,423 | ₩609,765 | ₩624,762 | +1.67% | 53.1만 |
|---|
| 2025.11.04 | ₩616,860 | ₩621,859 | ₩605,381 | ₩613,256 | -0.58% | 74.6만 |
|---|
| 2025.11.03 | ₩631,896 | ₩631,896 | ₩621,692 | ₩624,161 | -1.22% | 63.5만 |
|---|
| 2025.10.31 | ₩630,955 | ₩637,075 | ₩624,054 | ₩627,351 | -0.57% | 72.6만 |
|---|
| 2025.10.30 | ₩624,682 | ₩646,385 | ₩621,839 | ₩627,298 | +0.42% | 83만 |
|---|
| 2025.10.29 | ₩618,395 | ₩638,764 | ₩612,615 | ₩630,782 | +2.00% | 121.7만 |
|---|
| 2025.10.28 | ₩567,953 | ₩609,438 | ₩555,206 | ₩607,783 | +7.01% | 167.8만 |
|---|
| 2025.10.27 | ₩586,253 | ₩588,229 | ₩577,150 | ₩579,272 | -1.19% | 63.3만 |
|---|
| 2025.10.24 | ₩587,414 | ₩587,414 | ₩579,606 | ₩579,819 | -1.29% | 30.1만 |
|---|
| 2025.10.23 | ₩568,247 | ₩578,912 | ₩568,247 | ₩578,324 | +1.77% | 29.2만 |
|---|
| 2025.10.22 | ₩584,344 | ₩584,992 | ₩561,680 | ₩564,122 | -3.46% | 63.1만 |
|---|
| 2025.10.21 | ₩573,226 | ₩584,224 | ₩571,127 | ₩581,021 | +1.36% | 34.2만 |
|---|
| 2025.10.20 | ₩575,521 | ₩580,193 | ₩571,464 | ₩576,162 | +0.11% | 21.9만 |
|---|
| 2025.10.17 | ₩570,663 | ₩577,217 | ₩565,911 | ₩568,233 | -0.43% | 36.3만 |
|---|
| 2025.10.16 | ₩578,805 | ₩583,824 | ₩565,978 | ₩572,385 | -1.11% | 33.4만 |
|---|
| 2025.10.15 | ₩578,605 | ₩584,738 | ₩571,671 | ₩579,366 | +0.13% | 79.4만 |
|---|
| 2025.10.14 | ₩551,188 | ₩578,992 | ₩550,621 | ₩570,529 | +3.51% | 58.9만 |
|---|
| 2025.10.13 | ₩550,134 | ₩562,040 | ₩548,565 | ₩558,903 | +1.59% | 44.9만 |
|---|
| 2025.10.10 | ₩562,254 | ₩567,379 | ₩544,995 | ₩545,208 | -3.03% | 40.3만 |
|---|