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 | ₩636,028 | ₩639,350 | ₩628,211 | ₩632,453 | -0.56% | 30.4만 |
| 2026.10.08 | ₩628,345 | ₩645,453 | ₩626,887 | ₩634,174 | +0.93% | 78.5만 |
| 2026.10.07 | ₩638,203 | ₩640,077 | ₩625,388 | ₩634,187 | -0.63% | 50.4만 |
| 2026.10.06 | ₩644,993 | ₩657,159 | ₩642,978 | ₩647,527 | +0.39% | 50.4만 |
| 2026.10.05 | ₩632,453 | ₩646,397 | ₩627,478 | ₩641,177 | +1.38% | 40만 |
| 2026.10.02 | ₩632,280 | ₩637,602 | ₩622,942 | ₩634,334 | +0.32% | 46.1만 |
| 2026.10.01 | ₩606,908 | ₩626,811 | ₩599,104 | ₩622,942 | +2.64% | 53.7만 |
| 2026.09.30 | ₩615,939 | ₩619,474 | ₩605,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩605,093 |
| -1.76% |
| 48.1만 |
| 2026.09.29 | ₩626,117 | ₩630,065 | ₩609,602 | ₩612,417 | -2.19% | 49.8만 |
|---|
| 2026.09.28 | ₩616,325 | ₩630,099 | ₩614,044 | ₩621,261 | +0.80% | 43만 |
|---|
| 2026.09.25 | ₩622,435 | ₩628,678 | ₩615,525 | ₩622,462 | +0.00% | 35.1만 |
|---|
| 2026.09.24 | ₩610,443 | ₩623,489 | ₩607,695 | ₩621,475 | +1.81% | 37.8만 |
|---|
| 2026.09.23 | ₩606,747 | ₩627,451 | ₩603,799 | ₩618,567 | +1.95% | 60.4만 |
|---|
| 2026.09.22 | ₩611,430 | ₩612,737 | ₩606,227 | ₩612,070 | +0.10% | 37.6만 |
|---|
| 2026.09.21 | ₩602,105 | ₩611,323 | ₩595,275 | ₩610,282 | +1.36% | 42.3만 |
|---|
| 2026.09.18 | ₩592,167 | ₩599,344 | ₩591,647 | ₩596,182 | +0.68% | 88.4만 |
|---|
| 2026.09.17 | ₩597,036 | ₩600,464 | ₩581,495 | ₩591,260 | -0.97% | 65.5만 |
|---|
| 2026.09.16 | ₩591,994 | ₩593,915 | ₩581,579 | ₩585,711 | -1.06% | 29.7만 |
|---|
| 2026.09.15 | ₩596,316 | ₩597,873 | ₩582,669 | ₩584,990 | -1.90% | 50.8만 |
|---|
| 2026.09.14 | ₩590,006 | ₩595,894 | ₩581,235 | ₩590,126 | +0.02% | 46만 |
|---|
| 2026.09.11 | ₩612,310 | ₩623,075 | ₩610,269 | ₩614,164 | +0.30% | 41.8만 |
|---|
| 2026.09.10 | ₩601,211 | ₩609,122 | ₩596,276 | ₩603,506 | +0.38% | 57만 |
|---|
| 2026.09.09 | ₩617,059 | ₩623,316 | ₩605,307 | ₩606,921 | -1.64% | 44.7만 |
|---|
| 2026.09.08 | ₩615,912 | ₩626,117 | ₩614,001 | ₩619,967 | +0.66% | 41.4만 |
|---|
| 2026.09.04 | ₩613,364 | ₩625,090 | ₩611,576 | ₩614,591 | +0.20% | 53.3만 |
|---|
| 2026.09.03 | ₩603,439 | ₩615,965 | ₩598,957 | ₩613,831 | +1.72% | 59.9만 |
|---|
| 2026.09.02 | ₩592,847 | ₩603,453 | ₩586,804 | ₩600,398 | +1.27% | 45.8만 |
|---|
| 2026.09.01 | ₩598,317 | ₩602,826 | ₩589,139 | ₩591,367 | -1.16% | 42.9만 |
|---|
| 2026.08.31 | ₩609,015 | ₩610,603 | ₩603,226 | ₩604,293 | -0.78% | 50.7만 |
|---|
| 2026.08.28 | ₩628,091 | ₩632,513 | ₩611,795 | ₩613,177 | -2.37% | 26.8만 |
|---|
| 2026.08.27 | ₩636,348 | ₩638,910 | ₩623,035 | ₩627,344 | -1.42% | 44.8만 |
|---|
| 2026.08.26 | ₩621,861 | ₩635,318 | ₩619,847 | ₩630,252 | +1.35% | 38.4만 |
|---|
| 2026.08.25 | ₩633,134 | ₩635,044 | ₩617,263 | ₩619,220 | -2.20% | 34.2만 |
|---|
| 2026.08.24 | ₩627,011 | ₩631,322 | ₩620,648 | ₩622,649 | -0.70% | 60.8만 |
|---|
| 2026.08.21 | ₩637,482 | ₩640,297 | ₩624,303 | ₩627,011 | -1.64% | 41.8만 |
|---|
| 2026.08.20 | ₩628,625 | ₩636,042 | ₩624,583 | ₩626,650 | -0.31% | 33.9만 |
|---|
| 2026.08.19 | ₩643,859 | ₩647,661 | ₩628,411 | ₩634,494 | -1.45% | 67.6만 |
|---|
| 2026.08.18 | ₩659,280 | ₩659,733 | ₩644,179 | ₩645,460 | -2.10% | 65.9만 |
|---|
| 2026.08.17 | ₩682,464 | ₩684,308 | ₩672,246 | ₩672,726 | -1.43% | 47만 |
|---|
| 2026.08.14 | ₩674,954 | ₩684,385 | ₩672,633 | ₩682,184 | +1.07% | 30.9만 |
|---|
| 2026.08.13 | ₩682,891 | ₩682,891 | ₩670,071 | ₩676,461 | -0.94% | 30.3만 |
|---|
| 2026.08.12 | ₩703,208 | ₩706,196 | ₩683,518 | ₩684,198 | -2.70% | 39.6만 |
|---|
| 2026.08.11 | ₩677,595 | ₩694,870 | ₩677,595 | ₩693,163 | +2.30% | 40.9만 |
|---|
| 2026.08.10 | ₩689,428 | ₩689,428 | ₩673,313 | ₩673,526 | -2.31% | 35.5만 |
|---|
| 2026.08.07 | ₩681,384 | ₩693,263 | ₩676,908 | ₩685,652 | +0.63% | 37.4만 |
|---|
| 2026.08.06 | ₩686,639 | ₩695,991 | ₩677,075 | ₩677,302 | -1.36% | 43.4만 |
|---|
| 2026.08.05 | ₩672,953 | ₩689,914 | ₩666,763 | ₩685,105 | +1.81% | 65.6만 |
|---|
| 2026.08.04 | ₩649,928 | ₩674,280 | ₩636,115 | ₩669,978 | +3.08% | 72.4만 |
|---|
| 2026.08.03 | ₩627,518 | ₩636,962 | ₩621,701 | ₩635,028 | +1.20% | 79.1만 |
|---|
| 2026.07.31 | ₩646,433 | ₩647,561 | ₩627,904 | ₩630,372 | -2.48% | 74.3만 |
|---|
| 2026.07.30 | ₩638,896 | ₩640,284 | ₩624,506 | ₩631,893 | -1.10% | 88만 |
|---|
| 2026.07.29 | ₩639,083 | ₩640,464 | ₩607,054 | ₩614,911 | -3.78% | 88.3만 |
|---|
| 2026.07.28 | ₩632,360 | ₩664,269 | ₩615,485 | ₩645,193 | +2.03% | 161.1만 |
|---|
| 2026.07.27 | ₩649,595 | ₩666,843 | ₩638,389 | ₩664,269 | +2.26% | 104.2만 |
|---|
| 2026.07.24 | ₩649,942 | ₩658,186 | ₩642,351 | ₩648,434 | -0.23% | 47만 |
|---|
| 2026.07.23 | ₩636,415 | ₩651,769 | ₩636,055 | ₩651,489 | +2.37% | 49.7만 |
|---|
| 2026.07.22 | ₩632,146 | ₩643,392 | ₩632,146 | ₩636,095 | +0.62% | 40.9만 |
|---|
| 2026.07.21 | ₩659,787 | ₩664,239 | ₩639,003 | ₩640,217 | -2.97% | 42.9만 |
|---|
| 2026.07.20 | ₩656,999 | ₩662,301 | ₩645,133 | ₩646,954 | -1.53% | 49.2만 |
|---|
| 2026.07.17 | ₩628,892 | ₩655,318 | ₩624,103 | ₩651,876 | +3.65% | 60.1만 |
|---|
| 2026.07.16 | ₩626,931 | ₩644,312 | ₩624,396 | ₩643,032 | +2.57% | 39.8만 |
|---|
| 2026.07.15 | ₩645,966 | ₩648,901 | ₩628,305 | ₩640,204 | -0.89% | 34.6만 |
|---|
| 2026.07.14 | ₩645,286 | ₩648,448 | ₩632,974 | ₩645,500 | +0.03% | 34.7만 |
|---|
| 2026.07.13 | ₩649,088 | ₩655,504 | ₩631,053 | ₩636,348 | -1.96% | 37.2만 |
|---|
| 2026.07.10 | ₩650,262 | ₩661,561 | ₩644,312 | ₩654,904 | +0.71% | 29.3만 |
|---|
| 2026.07.09 | ₩656,705 | ₩658,039 | ₩646,587 | ₩647,527 | -1.40% | 38.3만 |
|---|
| 2026.07.08 | ₩632,707 | ₩641,484 | ₩630,812 | ₩640,977 | +1.31% | 40.3만 |
|---|
| 2026.07.07 | ₩645,766 | ₩653,904 | ₩630,499 | ₩638,830 | -1.07% | 52.1만 |
|---|
| 2026.07.06 | ₩653,117 | ₩665,603 | ₩653,117 | ₩661,120 | +1.23% | 45.6만 |
|---|
| 2026.07.02 | ₩651,089 | ₩653,587 | ₩632,200 | ₩649,782 | -0.20% | 101.8만 |
|---|
| 2026.07.01 | ₩691,002 | ₩691,002 | ₩652,423 | ₩653,810 | -5.38% | 74만 |
|---|
| 2026.06.30 | ₩689,961 | ₩699,432 | ₩685,869 | ₩697,938 | +1.16% | 49.5만 |
|---|
| 2026.06.29 | ₩687,587 | ₩703,074 | ₩678,782 | ₩686,613 | -0.14% | 60.8만 |
|---|
| 2026.06.26 | ₩701,127 | ₩707,730 | ₩687,647 | ₩689,694 | -1.63% | 78.9만 |
|---|
| 2026.06.25 | ₩705,062 | ₩730,121 | ₩702,747 | ₩715,067 | +1.42% | 61.5만 |
|---|
| 2026.06.24 | ₩675,274 | ₩691,502 | ₩671,726 | ₩691,242 | +2.36% | 59.1만 |
|---|
| 2026.06.23 | ₩700,326 | ₩700,326 | ₩677,355 | ₩680,276 | -2.86% | 67.5만 |
|---|
| 2026.06.22 | ₩705,582 | ₩719,549 | ₩702,981 | ₩719,535 | +1.98% | 51.4만 |
|---|
| 2026.06.18 | ₩690,842 | ₩706,976 | ₩689,981 | ₩698,592 | +1.12% | 88.8만 |
|---|
| 2026.06.17 | ₩674,394 | ₩693,963 | ₩672,233 | ₩678,822 | +0.66% | 57만 |
|---|
| 2026.06.16 | ₩662,521 | ₩686,846 | ₩662,444 | ₩670,525 | +1.21% | 77.5만 |
|---|
| 2026.06.15 | ₩643,339 | ₩663,028 | ₩643,032 | ₩653,290 | +1.55% | 67.2만 |
|---|
| 2026.06.12 | ₩631,946 | ₩639,270 | ₩625,316 | ₩636,162 | +0.67% | 43.7만 |
|---|
| 2026.06.11 | ₩628,091 | ₩632,493 | ₩620,714 | ₩626,064 | -0.32% | 88.2만 |
|---|
| 2026.06.10 | ₩644,699 | ₩652,770 | ₩620,061 | ₩623,756 | -3.25% | 86.5만 |
|---|
| 2026.06.09 | ₩649,902 | ₩658,279 | ₩629,265 | ₩648,941 | -0.15% | 80.9만 |
|---|
| 2026.06.08 | ₩641,071 | ₩650,315 | ₩633,320 | ₩647,020 | +0.93% | 74.3만 |
|---|
| 2026.06.05 | ₩640,964 | ₩646,313 | ₩632,493 | ₩636,068 | -0.76% | 78.7만 |
|---|
| 2026.06.04 | ₩640,004 | ₩647,674 | ₩632,560 | ₩647,340 | +1.15% | 41.7만 |
|---|
| 2026.06.03 | ₩647,474 | ₩657,239 | ₩639,937 | ₩646,860 | -0.09% | 60만 |
|---|
| 2026.06.02 | ₩620,501 | ₩643,258 | ₩620,107 | ₩640,924 | +3.29% | 67.9만 |
|---|
| 2026.06.01 | ₩618,687 | ₩624,275 | ₩610,932 | ₩617,539 | -0.19% | 44.6만 |
|---|
| 2026.05.29 | ₩632,040 | ₩636,482 | ₩619,554 | ₩631,786 | -0.04% | 77.4만 |
|---|
| 2026.05.28 | ₩644,646 | ₩648,661 | ₩630,039 | ₩632,213 | -1.93% | 59.9만 |
|---|
| 2026.05.27 | ₩644,326 | ₩651,302 | ₩639,136 | ₩645,980 | +0.26% | 82.9만 |
|---|
| 2026.05.26 | ₩638,736 | ₩646,967 | ₩633,774 | ₩637,709 | -0.16% | 82.9만 |
|---|
| 2026.05.22 | ₩620,474 | ₩635,428 | ₩609,642 | ₩633,654 | +2.12% | 82.5만 |
|---|
| 2026.05.21 | ₩616,832 | ₩618,947 | ₩604,933 | ₩614,938 | -0.31% | 69.7만 |
|---|
| 2026.05.20 | ₩620,247 | ₩625,383 | ₩610,976 | ₩618,060 | -0.35% | 105.2만 |
|---|
| 2026.05.19 | ₩621,114 | ₩628,465 | ₩610,949 | ₩615,632 | -0.88% | 55.4만 |
|---|
| 2026.05.18 | ₩639,283 | ₩641,198 | ₩621,995 | ₩628,131 | -1.74% | 57.2만 |
|---|
| 2026.05.15 | ₩634,841 | ₩646,473 | ₩632,040 | ₩640,270 | +0.86% | 62.2만 |
|---|
| 2026.05.14 | ₩649,235 | ₩650,702 | ₩637,002 | ₩643,018 | -0.96% | 66.5만 |
|---|
| 2026.05.13 | ₩653,410 | ₩656,171 | ₩640,897 | ₩645,366 | -1.23% | 80.3만 |
|---|
| 2026.05.12 | ₩652,370 | ₩652,370 | ₩635,255 | ₩648,288 | -0.63% | 69.8만 |
|---|
| 2026.05.11 | ₩653,584 | ₩664,749 | ₩649,835 | ₩653,864 | +0.04% | 78.9만 |
|---|
| 2026.05.08 | ₩664,749 | ₩667,804 | ₩653,664 | ₩657,092 | -1.15% | 49.9만 |
|---|
| 2026.05.07 | ₩674,740 | ₩674,780 | ₩650,958 | ₩657,706 | -2.52% | 72.5만 |
|---|
| 2026.05.06 | ₩691,749 | ₩691,935 | ₩668,471 | ₩670,112 | -3.13% | 79.7만 |
|---|
| 2026.05.05 | ₩693,069 | ₩698,939 | ₩670,205 | ₩677,408 | -2.26% | 73.8만 |
|---|
| 2026.05.04 | ₩679,529 | ₩692,456 | ₩677,488 | ₩688,334 | +1.30% | 62.9만 |
|---|
| 2026.05.01 | ₩687,440 | ₩693,976 | ₩675,487 | ₩678,235 | -1.34% | 69.5만 |
|---|
| 2026.04.30 | ₩685,666 | ₩711,998 | ₩665,429 | ₩677,889 | -1.13% | 162.1만 |
|---|
| 2026.04.29 | ₩732,969 | ₩739,945 | ₩719,449 | ₩728,260 | -0.64% | 66.9만 |
|---|
| 2026.04.28 | ₩731,408 | ₩734,436 | ₩713,953 | ₩726,632 | -0.65% | 46.6만 |
|---|
| 2026.04.27 | ₩741,066 | ₩749,563 | ₩723,898 | ₩740,812 | -0.03% | 57.6만 |
|---|
| 2026.04.24 | ₩746,375 | ₩749,417 | ₩730,181 | ₩737,784 | -1.15% | 45.1만 |
|---|
| 2026.04.23 | ₩736,917 | ₩754,366 | ₩736,917 | ₩744,161 | +0.98% | 44.3만 |
|---|
| 2026.04.22 | ₩741,053 | ₩743,174 | ₩730,514 | ₩733,356 | -1.04% | 38.4만 |
|---|
| 2026.04.21 | ₩729,500 | ₩738,797 | ₩727,112 | ₩732,502 | +0.41% | 51.4만 |
|---|
| 2026.04.20 | ₩715,040 | ₩731,154 | ₩712,345 | ₩728,660 | +1.90% | 40.4만 |
|---|
| 2026.04.17 | ₩703,087 | ₩722,644 | ₩703,087 | ₩714,440 | +1.61% | 57.9만 |
|---|
| 2026.04.16 | ₩701,660 | ₩705,142 | ₩690,775 | ₩695,951 | -0.81% | 47.3만 |
|---|
| 2026.04.15 | ₩723,377 | ₩726,239 | ₩697,018 | ₩702,927 | -2.83% | 56.4만 |
|---|
| 2026.04.14 | ₩724,858 | ₩732,315 | ₩710,731 | ₩727,846 | +0.41% | 46.2만 |
|---|
| 2026.04.13 | ₩713,999 | ₩721,190 | ₩708,784 | ₩720,069 | +0.85% | 47.4만 |
|---|
| 2026.04.10 | ₩716,574 | ₩725,218 | ₩713,679 | ₩715,027 | -0.22% | 43.1만 |
|---|
| 2026.04.09 | ₩701,207 | ₩716,301 | ₩695,617 | ₩713,239 | +1.72% | 55.9만 |
|---|
| 2026.04.08 | ₩697,578 | ₩706,663 | ₩688,494 | ₩703,288 | +0.82% | 43.3만 |
|---|
| 2026.04.07 | ₩661,734 | ₩669,378 | ₩655,865 | ₩666,070 | +0.66% | 62만 |
|---|
| 2026.04.06 | ₩657,119 | ₩666,790 | ₩652,116 | ₩665,923 | +1.34% | 27.1만 |
|---|
| 2026.04.02 | ₩649,141 | ₩671,512 | ₩646,460 | ₩659,320 | +1.57% | 30.8만 |
|---|
| 2026.04.01 | ₩662,401 | ₩673,540 | ₩661,361 | ₩667,497 | +0.77% | 42.2만 |
|---|
| 2026.03.31 | ₩638,483 | ₩662,274 | ₩633,360 | ₩654,637 | +2.53% | 45.2만 |
|---|
| 2026.03.30 | ₩654,624 | ₩654,624 | ₩625,183 | ₩629,732 | -3.80% | 40.6만 |
|---|
| 2026.03.27 | ₩637,816 | ₩651,436 | ₩633,707 | ₩641,604 | +0.59% | 43.5만 |
|---|
| 2026.03.26 | ₩662,228 | ₩666,463 | ₩640,604 | ₩642,538 | -2.97% | 49.3만 |
|---|
| 2026.03.25 | ₩681,730 | ₩682,451 | ₩670,945 | ₩671,259 | -1.54% | 57.7만 |
|---|
| 2026.03.24 | ₩649,041 | ₩677,288 | ₩644,226 | ₩674,487 | +3.92% | 55.6만 |
|---|
| 2026.03.23 | ₩653,103 | ₩668,751 | ₩649,968 | ₩652,410 | -0.11% | 48.1만 |
|---|
| 2026.03.20 | ₩649,928 | ₩653,850 | ₩631,773 | ₩634,628 | -2.35% | 101.9만 |
|---|
| 2026.03.19 | ₩627,231 | ₩662,721 | ₩624,069 | ₩657,185 | +4.78% | 82.3만 |
|---|
| 2026.03.18 | ₩629,132 | ₩650,275 | ₩625,623 | ₩636,935 | +1.24% | 107.6만 |
|---|
| 2026.03.17 | ₩647,220 | ₩647,220 | ₩616,299 | ₩628,598 | -2.88% | 50.6만 |
|---|
| 2026.03.16 | ₩636,935 | ₩640,297 | ₩627,651 | ₩630,492 | -1.01% | 45.1만 |
|---|
| 2026.03.13 | ₩627,844 | ₩633,620 | ₩616,145 | ₩623,476 | -0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩629,238 | ₩633,667 | ₩616,405 | ₩624,850 | -0.70% | 57.5만 |
|---|
| 2026.03.11 | ₩636,939 | ₩642,285 | ₩631,006 | ₩637,602 | +0.10% | 44만 |
|---|
| 2026.03.10 | ₩647,914 | ₩659,080 | ₩637,709 | ₩637,722 | -1.57% | 70.1만 |
|---|
| 2026.03.09 | ₩617,419 | ₩651,076 | ₩610,429 | ₩650,662 | +5.38% | 59.1만 |
|---|
| 2026.03.06 | ₩618,567 | ₩640,911 | ₩613,684 | ₩629,025 | +1.69% | 66.4만 |
|---|
| 2026.03.05 | ₩646,513 | ₩653,130 | ₩632,226 | ₩635,655 | -1.68% | 75.5만 |
|---|
| 2026.03.04 | ₩656,171 | ₩660,400 | ₩646,260 | ₩654,691 | -0.23% | 44만 |
|---|
| 2026.03.03 | ₩665,616 | ₩670,832 | ₩649,768 | ₩651,636 | -2.10% | 57.7만 |
|---|
| 2026.03.02 | ₩676,995 | ₩696,618 | ₩670,925 | ₩689,641 | +1.87% | 44.3만 |
|---|
| 2026.02.27 | ₩689,721 | ₩689,721 | ₩672,966 | ₩682,504 | -1.05% | 65.2만 |
|---|
| 2026.02.26 | ₩707,890 | ₩708,410 | ₩684,579 | ₩699,259 | -1.22% | 46.9만 |
|---|
| 2026.02.25 | ₩704,568 | ₩709,884 | ₩692,722 | ₩704,208 | -0.05% | 30 |
|---|
| 2026.02.24 | ₩691,215 | ₩711,011 | ₩691,215 | ₩702,674 | +1.66% | 30 |
|---|
| 2026.02.23 | ₩700,179 | ₩705,145 | ₩683,958 | ₩689,654 | -1.50% | 30 |
|---|
| 2026.02.20 | ₩700,740 | ₩711,278 | ₩694,590 | ₩702,647 | +0.27% | 51.1만 |
|---|
| 2026.02.19 | ₩692,602 | ₩705,962 | ₩690,561 | ₩702,421 | +1.42% | 39.7만 |
|---|
| 2026.02.18 | ₩695,244 | ₩705,048 | ₩690,428 | ₩696,738 | +0.21% | 50.6만 |
|---|
| 2026.02.17 | ₩692,949 | ₩704,288 | ₩690,802 | ₩699,339 | +0.92% | 37.7만 |
|---|
| 2026.02.13 | ₩685,746 | ₩701,754 | ₩679,130 | ₩699,166 | +1.96% | 70.8만 |
|---|
| 2026.02.12 | ₩693,936 | ₩712,079 | ₩686,666 | ₩688,360 | -0.80% | 107.8만 |
|---|
| 2026.02.11 | ₩680,330 | ₩692,522 | ₩671,672 | ₩688,374 | +1.18% | 68만 |
|---|
| 2026.02.10 | ₩672,059 | ₩681,157 | ₩667,150 | ₩671,125 | -0.14% | 49만 |
|---|
| 2026.02.09 | ₩667,203 | ₩678,069 | ₩662,575 | ₩675,181 | +1.20% | 61만 |
|---|
| 2026.02.06 | ₩660,720 | ₩672,152 | ₩655,424 | ₩672,059 | +1.72% | 93.8만 |
|---|
| 2026.02.05 | ₩649,862 | ₩655,785 | ₩636,215 | ₩650,182 | +0.05% | 66.9만 |
|---|
| 2026.02.04 | ₩674,060 | ₩682,357 | ₩629,825 | ₩649,862 | -3.59% | 120.4만 |
|---|
| 2026.02.03 | ₩667,070 | ₩685,119 | ₩640,510 | ₩672,139 | +0.76% | 106.1만 |
|---|
| 2026.02.02 | ₩650,902 | ₩666,003 | ₩649,582 | ₩661,107 | +1.57% | 67.3만 |
|---|
| 2026.01.30 | ₩658,052 | ₩668,751 | ₩644,139 | ₩650,902 | -1.09% | 53.3만 |
|---|
| 2026.01.29 | ₩653,197 | ₩665,509 | ₩648,948 | ₩664,282 | +1.70% | 46.6만 |
|---|
| 2026.01.28 | ₩643,645 | ₩658,879 | ₩638,136 | ₩647,954 | +0.67% | 63만 |
|---|
| 2026.01.27 | ₩648,995 | ₩650,489 | ₩634,688 | ₩645,833 | -0.49% | 50.1만 |
|---|
| 2026.01.26 | ₩648,768 | ₩651,309 | ₩643,512 | ₩649,408 | +0.10% | 33.2만 |
|---|
| 2026.01.23 | ₩648,208 | ₩652,997 | ₩642,401 | ₩647,687 | -0.08% | 40.4만 |
|---|
| 2026.01.22 | ₩650,649 | ₩652,290 | ₩638,496 | ₩645,726 | -0.76% | 33.4만 |
|---|
| 2026.01.21 | ₩635,308 | ₩650,048 | ₩630,659 | ₩643,645 | +1.31% | 63.9만 |
|---|
| 2026.01.20 | ₩645,033 | ₩651,929 | ₩630,185 | ₩630,359 | -2.27% | 58만 |
|---|
| 2026.01.16 | ₩655,945 | ₩664,255 | ₩651,089 | ₩652,730 | -0.49% | 74.6만 |
|---|
| 2026.01.15 | ₩643,072 | ₩652,823 | ₩639,443 | ₩645,793 | +0.42% | 38.6만 |
|---|
| 2026.01.14 | ₩642,378 | ₩642,378 | ₩623,909 | ₩635,055 | -1.14% | 65.8만 |
|---|
| 2026.01.13 | ₩632,480 | ₩645,593 | ₩631,546 | ₩642,551 | +1.59% | 46.2만 |
|---|
| 2026.01.12 | ₩623,302 | ₩634,721 | ₩623,302 | ₩630,812 | +1.20% | 34만 |
|---|
| 2026.01.09 | ₩618,273 | ₩630,466 | ₩616,606 | ₩627,678 | +1.52% | 42.2만 |
|---|
| 2026.01.08 | ₩621,555 | ₩624,196 | ₩608,575 | ₩614,791 | -1.09% | 57.8만 |
|---|
| 2026.01.07 | ₩635,868 | ₩636,335 | ₩617,566 | ₩624,569 | -1.78% | 49만 |
|---|
| 2026.01.06 | ₩618,086 | ₩639,043 | ₩609,776 | ₩636,922 | +3.05% | 46.6만 |
|---|
| 2026.01.05 | ₩621,368 | ₩629,012 | ₩618,040 | ₩620,941 | -0.07% | 51.6만 |
|---|
| 2026.01.02 | ₩600,324 | ₩621,154 | ₩597,109 | ₩617,673 | +2.89% | 52.6만 |
|---|
| 2025.12.31 | ₩601,865 | ₩601,865 | ₩592,234 | ₩592,434 | -1.57% | 24.9만 |
|---|
| 2025.12.30 | ₩600,825 | ₩606,241 | ₩595,089 | ₩595,769 | -0.84% | 22.3만 |
|---|
| 2025.12.29 | ₩604,146 | ₩608,908 | ₩601,878 | ₩602,145 | -0.33% | 25.3만 |
|---|
| 2025.12.26 | ₩608,722 | ₩608,722 | ₩602,665 | ₩606,881 | -0.30% | 16.4만 |
|---|
| 2025.12.24 | ₩610,162 | ₩614,164 | ₩603,386 | ₩608,668 | -0.24% | 11.7만 |
|---|
| 2025.12.23 | ₩599,477 | ₩610,629 | ₩599,477 | ₩608,188 | +1.45% | 37.4만 |
|---|
| 2025.12.22 | ₩597,236 | ₩603,973 | ₩593,634 | ₩601,665 | +0.74% | 33.6만 |
|---|
| 2025.12.19 | ₩581,655 | ₩591,800 | ₩578,374 | ₩590,300 | +1.49% | 98.9만 |
|---|
| 2025.12.18 | ₩582,923 | ₩587,205 | ₩574,639 | ₩580,081 | -0.49% | 59.7만 |
|---|
| 2025.12.17 | ₩583,016 | ₩587,271 | ₩566,528 | ₩573,185 | -1.69% | 60만 |
|---|
| 2025.12.16 | ₩593,981 | ₩597,129 | ₩583,630 | ₩584,844 | -1.54% | 48.7만 |
|---|
| 2025.12.15 | ₩606,667 | ₩606,667 | ₩592,287 | ₩593,408 | -2.19% | 57.1만 |
|---|
| 2025.12.12 | ₩613,911 | ₩622,522 | ₩595,409 | ₩597,623 | -2.65% | 117.8만 |
|---|
| 2025.12.11 | ₩597,823 | ₩619,460 | ₩595,469 | ₩617,393 | +3.27% | 57.3만 |
|---|
| 2025.12.10 | ₩586,111 | ₩600,264 | ₩584,016 | ₩597,863 | +2.01% | 46.8만 |
|---|
| 2025.12.09 | ₩584,830 | ₩591,794 | ₩584,377 | ₩585,217 | +0.07% | 35.7만 |
|---|
| 2025.12.08 | ₩586,524 | ₩599,437 | ₩580,842 | ₩588,966 | +0.42% | 35.3만 |
|---|
| 2025.12.05 | ₩582,429 | ₩590,713 | ₩581,255 | ₩587,658 | +0.90% | 38.9만 |
|---|
| 2025.12.04 | ₩570,983 | ₩586,204 | ₩568,055 | ₩583,896 | +2.26% | 37.2만 |
|---|
| 2025.12.03 | ₩568,809 | ₩575,292 | ₩563,073 | ₩572,731 | +0.69% | 33.8만 |
|---|
| 2025.12.02 | ₩571,477 | ₩574,545 | ₩563,460 | ₩570,250 | -0.21% | 44.5만 |
|---|
| 2025.12.01 | ₩569,089 | ₩577,473 | ₩568,029 | ₩570,743 | +0.29% | 38.4만 |
|---|
| 2025.11.28 | ₩570,957 | ₩576,866 | ₩569,736 | ₩575,519 | +0.80% | 17.7만 |
|---|
| 2025.11.26 | ₩573,491 | ₩578,227 | ₩571,370 | ₩571,570 | -0.33% | 32.6만 |
|---|
| 2025.11.25 | ₩566,528 | ₩575,052 | ₩560,652 | ₩573,371 | +1.21% | 27.5만 |
|---|
| 2025.11.24 | ₩562,860 | ₩574,679 | ₩557,330 | ₩565,714 | +0.51% | 51.6만 |
|---|
| 2025.11.21 | ₩543,717 | ₩564,927 | ₩538,688 | ₩562,726 | +3.50% | 76만 |
|---|
| 2025.11.20 | ₩573,825 | ₩576,920 | ₩540,469 | ₩543,410 | -5.30% | 74만 |
|---|
| 2025.11.19 | ₩560,392 | ₩564,127 | ₩554,882 | ₩559,058 | -0.24% | 39.5만 |
|---|
| 2025.11.18 | ₩554,802 | ₩560,498 | ₩549,933 | ₩556,643 | +0.33% | 57.9만 |
|---|
| 2025.11.17 | ₩573,358 | ₩579,121 | ₩559,605 | ₩561,032 | -2.15% | 54.7만 |
|---|
| 2025.11.14 | ₩574,292 | ₩586,197 | ₩571,090 | ₩577,373 | +0.54% | 50.9만 |
|---|
| 2025.11.13 | ₩601,438 | ₩602,899 | ₩581,375 | ₩583,816 | -2.93% | 47.8만 |
|---|
| 2025.11.12 | ₩605,614 | ₩608,828 | ₩594,968 | ₩604,293 | -0.22% | 43.1만 |
|---|
| 2025.11.11 | ₩614,538 | ₩614,731 | ₩600,104 | ₩600,451 | -2.29% | 43.8만 |
|---|
| 2025.11.10 | ₩620,608 | ₩624,996 | ₩608,925 | ₩616,672 | -0.63% | 65.5만 |
|---|
| 2025.11.07 | ₩607,881 | ₩618,567 | ₩604,403 | ₩616,872 | +1.48% | 53.4만 |
|---|
| 2025.11.06 | ₩626,330 | ₩632,640 | ₩614,058 | ₩615,592 | -1.71% | 48.2만 |
|---|
| 2025.11.05 | ₩614,138 | ₩632,040 | ₩609,395 | ₩624,383 | +1.67% | 53.1만 |
|---|
| 2025.11.04 | ₩616,486 | ₩621,481 | ₩605,013 | ₩612,884 | -0.58% | 74.6만 |
|---|
| 2025.11.03 | ₩631,513 | ₩631,513 | ₩621,315 | ₩623,782 | -1.22% | 63.5만 |
|---|
| 2025.10.31 | ₩630,572 | ₩636,689 | ₩623,676 | ₩626,971 | -0.57% | 72.6만 |
|---|
| 2025.10.30 | ₩624,303 | ₩645,993 | ₩621,461 | ₩626,917 | +0.42% | 83만 |
|---|
| 2025.10.29 | ₩618,020 | ₩638,376 | ₩612,243 | ₩630,399 | +2.00% | 121.7만 |
|---|
| 2025.10.28 | ₩567,608 | ₩609,069 | ₩554,869 | ₩607,414 | +7.01% | 167.8만 |
|---|
| 2025.10.27 | ₩585,897 | ₩587,872 | ₩576,800 | ₩578,921 | -1.19% | 63.3만 |
|---|
| 2025.10.24 | ₩587,058 | ₩587,058 | ₩579,254 | ₩579,468 | -1.29% | 30.1만 |
|---|
| 2025.10.23 | ₩567,902 | ₩578,560 | ₩567,902 | ₩577,973 | +1.77% | 29.2만 |
|---|
| 2025.10.22 | ₩583,990 | ₩584,637 | ₩561,339 | ₩563,780 | -3.46% | 63.1만 |
|---|
| 2025.10.21 | ₩572,878 | ₩583,870 | ₩570,781 | ₩580,668 | +1.36% | 34.2만 |
|---|
| 2025.10.20 | ₩575,172 | ₩579,841 | ₩571,117 | ₩575,812 | +0.11% | 21.9만 |
|---|
| 2025.10.17 | ₩570,316 | ₩576,866 | ₩565,568 | ₩567,889 | -0.43% | 36.3만 |
|---|
| 2025.10.16 | ₩578,454 | ₩583,469 | ₩565,634 | ₩572,037 | -1.11% | 33.4만 |
|---|
| 2025.10.15 | ₩578,254 | ₩584,383 | ₩571,324 | ₩579,014 | +0.13% | 79.4만 |
|---|
| 2025.10.14 | ₩550,854 | ₩578,640 | ₩550,287 | ₩570,183 | +3.51% | 58.9만 |
|---|
| 2025.10.13 | ₩549,800 | ₩561,699 | ₩548,232 | ₩558,564 | +1.59% | 44.9만 |
|---|
| 2025.10.10 | ₩561,912 | ₩567,035 | ₩544,664 | ₩544,877 | -3.03% | 40.3만 |
|---|