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 | ₩637,840 | ₩641,171 | ₩630,001 | ₩634,255 | -0.56% | 30.4만 |
| 2026.10.08 | ₩630,135 | ₩647,292 | ₩628,673 | ₩635,981 | +0.93% | 78.5만 |
| 2026.10.07 | ₩640,021 | ₩641,900 | ₩627,170 | ₩635,994 | -0.63% | 50.4만 |
| 2026.10.06 | ₩646,830 | ₩659,031 | ₩644,810 | ₩649,372 | +0.39% | 50.4만 |
| 2026.10.05 | ₩634,255 | ₩648,238 | ₩629,265 | ₩643,004 | +1.38% | 40만 |
| 2026.10.02 | ₩634,081 | ₩639,419 | ₩624,717 | ₩636,141 | +0.32% | 46.1만 |
| 2026.10.01 | ₩608,636 | ₩628,596 | ₩600,810 | ₩624,717 | +2.64% | 53.7만 |
| 2026.09.30 | ₩617,693 | ₩621,238 | ₩606,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,817 |
| -1.76% |
| 48.1만 |
| 2026.09.29 | ₩627,900 | ₩631,860 | ₩611,339 | ₩614,161 | -2.19% | 49.8만 |
|---|
| 2026.09.28 | ₩618,081 | ₩631,894 | ₩615,794 | ₩623,031 | +0.80% | 43만 |
|---|
| 2026.09.25 | ₩624,208 | ₩630,469 | ₩617,278 | ₩624,235 | +0.00% | 35.1만 |
|---|
| 2026.09.24 | ₩612,181 | ₩625,265 | ₩609,426 | ₩623,245 | +1.81% | 37.8만 |
|---|
| 2026.09.23 | ₩608,476 | ₩629,238 | ₩605,519 | ₩620,329 | +1.95% | 60.4만 |
|---|
| 2026.09.22 | ₩613,171 | ₩614,482 | ₩607,954 | ₩613,814 | +0.10% | 37.6만 |
|---|
| 2026.09.21 | ₩603,820 | ₩613,064 | ₩596,971 | ₩612,021 | +1.36% | 42.3만 |
|---|
| 2026.09.18 | ₩593,854 | ₩601,051 | ₩593,332 | ₩597,881 | +0.68% | 88.4만 |
|---|
| 2026.09.17 | ₩598,737 | ₩602,175 | ₩583,152 | ₩592,944 | -0.97% | 65.5만 |
|---|
| 2026.09.16 | ₩593,680 | ₩595,606 | ₩583,235 | ₩587,379 | -1.06% | 29.7만 |
|---|
| 2026.09.15 | ₩598,014 | ₩599,576 | ₩584,329 | ₩586,657 | -1.90% | 50.8만 |
|---|
| 2026.09.14 | ₩591,687 | ₩597,591 | ₩582,891 | ₩591,807 | +0.02% | 46만 |
|---|
| 2026.09.11 | ₩614,054 | ₩624,850 | ₩612,008 | ₩615,914 | +0.30% | 41.8만 |
|---|
| 2026.09.10 | ₩602,924 | ₩610,857 | ₩597,974 | ₩605,225 | +0.38% | 57만 |
|---|
| 2026.09.09 | ₩618,817 | ₩625,091 | ₩607,031 | ₩608,650 | -1.64% | 44.7만 |
|---|
| 2026.09.08 | ₩617,666 | ₩627,900 | ₩615,750 | ₩621,733 | +0.66% | 41.4만 |
|---|
| 2026.09.04 | ₩615,111 | ₩626,870 | ₩613,319 | ₩616,342 | +0.20% | 53.3만 |
|---|
| 2026.09.03 | ₩605,158 | ₩617,720 | ₩600,663 | ₩615,579 | +1.72% | 59.9만 |
|---|
| 2026.09.02 | ₩594,536 | ₩605,172 | ₩588,476 | ₩602,108 | +1.27% | 45.8만 |
|---|
| 2026.09.01 | ₩600,021 | ₩604,543 | ₩590,817 | ₩593,051 | -1.16% | 42.9만 |
|---|
| 2026.08.31 | ₩610,750 | ₩612,342 | ₩604,944 | ₩606,014 | -0.78% | 50.7만 |
|---|
| 2026.08.28 | ₩629,880 | ₩634,315 | ₩613,538 | ₩614,924 | -2.37% | 26.8만 |
|---|
| 2026.08.27 | ₩638,161 | ₩640,730 | ₩624,810 | ₩629,131 | -1.42% | 44.8만 |
|---|
| 2026.08.26 | ₩623,633 | ₩637,128 | ₩621,613 | ₩632,048 | +1.35% | 38.4만 |
|---|
| 2026.08.25 | ₩634,937 | ₩636,853 | ₩619,021 | ₩620,984 | -2.20% | 34.2만 |
|---|
| 2026.08.24 | ₩628,797 | ₩633,121 | ₩622,416 | ₩624,422 | -0.70% | 60.8만 |
|---|
| 2026.08.21 | ₩639,298 | ₩642,121 | ₩626,081 | ₩628,797 | -1.64% | 41.8만 |
|---|
| 2026.08.20 | ₩630,415 | ₩637,853 | ₩626,362 | ₩628,436 | -0.31% | 33.9만 |
|---|
| 2026.08.19 | ₩645,693 | ₩649,506 | ₩630,201 | ₩636,302 | -1.45% | 67.6만 |
|---|
| 2026.08.18 | ₩661,158 | ₩661,612 | ₩646,014 | ₩647,298 | -2.10% | 65.9만 |
|---|
| 2026.08.17 | ₩684,408 | ₩686,258 | ₩674,161 | ₩674,642 | -1.43% | 47만 |
|---|
| 2026.08.14 | ₩676,877 | ₩686,335 | ₩674,549 | ₩684,127 | +1.07% | 30.9만 |
|---|
| 2026.08.13 | ₩684,836 | ₩684,836 | ₩671,980 | ₩678,388 | -0.94% | 30.3만 |
|---|
| 2026.08.12 | ₩705,211 | ₩708,207 | ₩685,465 | ₩686,147 | -2.70% | 39.6만 |
|---|
| 2026.08.11 | ₩679,525 | ₩696,850 | ₩679,525 | ₩695,137 | +2.30% | 40.9만 |
|---|
| 2026.08.10 | ₩691,391 | ₩691,391 | ₩675,231 | ₩675,445 | -2.31% | 35.5만 |
|---|
| 2026.08.07 | ₩683,325 | ₩695,238 | ₩678,836 | ₩687,606 | +0.63% | 37.4만 |
|---|
| 2026.08.06 | ₩688,595 | ₩697,973 | ₩679,004 | ₩679,231 | -1.36% | 43.4만 |
|---|
| 2026.08.05 | ₩674,870 | ₩691,880 | ₩668,663 | ₩687,057 | +1.81% | 65.6만 |
|---|
| 2026.08.04 | ₩651,780 | ₩676,201 | ₩637,927 | ₩671,887 | +3.08% | 72.4만 |
|---|
| 2026.08.03 | ₩629,305 | ₩638,777 | ₩623,472 | ₩636,837 | +1.20% | 79.1만 |
|---|
| 2026.07.31 | ₩648,275 | ₩649,405 | ₩629,693 | ₩632,168 | -2.48% | 74.3만 |
|---|
| 2026.07.30 | ₩640,716 | ₩642,108 | ₩626,285 | ₩633,693 | -1.10% | 88만 |
|---|
| 2026.07.29 | ₩640,904 | ₩642,288 | ₩608,784 | ₩616,663 | -3.78% | 88.3만 |
|---|
| 2026.07.28 | ₩634,161 | ₩666,161 | ₩617,238 | ₩647,031 | +2.03% | 161.1만 |
|---|
| 2026.07.27 | ₩651,445 | ₩668,743 | ₩640,208 | ₩666,161 | +2.26% | 104.2만 |
|---|
| 2026.07.24 | ₩651,793 | ₩660,061 | ₩644,181 | ₩650,281 | -0.23% | 47만 |
|---|
| 2026.07.23 | ₩638,228 | ₩653,626 | ₩637,867 | ₩653,345 | +2.37% | 49.7만 |
|---|
| 2026.07.22 | ₩633,947 | ₩645,225 | ₩633,947 | ₩637,907 | +0.62% | 40.9만 |
|---|
| 2026.07.21 | ₩661,666 | ₩666,131 | ₩640,823 | ₩642,041 | -2.97% | 42.9만 |
|---|
| 2026.07.20 | ₩658,870 | ₩664,188 | ₩646,970 | ₩648,797 | -1.53% | 49.2만 |
|---|
| 2026.07.17 | ₩630,683 | ₩657,184 | ₩625,880 | ₩653,733 | +3.65% | 60.1만 |
|---|
| 2026.07.16 | ₩628,716 | ₩646,148 | ₩626,175 | ₩644,863 | +2.57% | 39.8만 |
|---|
| 2026.07.15 | ₩647,807 | ₩650,750 | ₩630,094 | ₩642,027 | -0.89% | 34.6만 |
|---|
| 2026.07.14 | ₩647,124 | ₩650,295 | ₩634,777 | ₩647,338 | +0.03% | 34.7만 |
|---|
| 2026.07.13 | ₩650,937 | ₩657,372 | ₩632,850 | ₩638,161 | -1.96% | 37.2만 |
|---|
| 2026.07.10 | ₩652,114 | ₩663,445 | ₩646,148 | ₩656,770 | +0.71% | 29.3만 |
|---|
| 2026.07.09 | ₩658,576 | ₩659,914 | ₩648,429 | ₩649,372 | -1.40% | 38.3만 |
|---|
| 2026.07.08 | ₩634,509 | ₩643,312 | ₩632,609 | ₩642,803 | +1.31% | 40.3만 |
|---|
| 2026.07.07 | ₩647,606 | ₩655,766 | ₩632,295 | ₩640,649 | -1.07% | 52.1만 |
|---|
| 2026.07.06 | ₩654,977 | ₩667,499 | ₩654,977 | ₩663,004 | +1.23% | 45.6만 |
|---|
| 2026.07.02 | ₩652,944 | ₩655,449 | ₩634,001 | ₩651,633 | -0.20% | 101.8만 |
|---|
| 2026.07.01 | ₩692,970 | ₩692,970 | ₩654,281 | ₩655,673 | -5.38% | 74만 |
|---|
| 2026.06.30 | ₩691,927 | ₩701,425 | ₩687,823 | ₩699,927 | +1.16% | 49.5만 |
|---|
| 2026.06.29 | ₩689,545 | ₩705,077 | ₩680,716 | ₩688,569 | -0.14% | 60.8만 |
|---|
| 2026.06.26 | ₩703,124 | ₩709,746 | ₩689,606 | ₩691,659 | -1.63% | 78.9만 |
|---|
| 2026.06.25 | ₩707,070 | ₩732,200 | ₩704,749 | ₩717,104 | +1.42% | 61.5만 |
|---|
| 2026.06.24 | ₩677,198 | ₩693,472 | ₩673,639 | ₩693,211 | +2.36% | 59.1만 |
|---|
| 2026.06.23 | ₩702,321 | ₩702,321 | ₩679,285 | ₩682,214 | -2.86% | 67.5만 |
|---|
| 2026.06.22 | ₩707,592 | ₩721,599 | ₩704,983 | ₩721,585 | +1.98% | 51.4만 |
|---|
| 2026.06.18 | ₩692,810 | ₩708,990 | ₩691,947 | ₩700,582 | +1.12% | 88.8만 |
|---|
| 2026.06.17 | ₩676,315 | ₩695,940 | ₩674,147 | ₩680,756 | +0.66% | 57만 |
|---|
| 2026.06.16 | ₩664,408 | ₩688,803 | ₩664,332 | ₩672,435 | +1.21% | 77.5만 |
|---|
| 2026.06.15 | ₩645,171 | ₩664,917 | ₩644,863 | ₩655,151 | +1.55% | 67.2만 |
|---|
| 2026.06.12 | ₩633,747 | ₩641,091 | ₩627,098 | ₩637,974 | +0.67% | 43.7만 |
|---|
| 2026.06.11 | ₩629,880 | ₩634,295 | ₩622,482 | ₩627,847 | -0.32% | 88.2만 |
|---|
| 2026.06.10 | ₩646,536 | ₩654,629 | ₩621,827 | ₩625,533 | -3.25% | 86.5만 |
|---|
| 2026.06.09 | ₩651,753 | ₩660,154 | ₩631,058 | ₩650,790 | -0.15% | 80.9만 |
|---|
| 2026.06.08 | ₩642,897 | ₩652,168 | ₩635,124 | ₩648,863 | +0.93% | 74.3만 |
|---|
| 2026.06.05 | ₩642,790 | ₩648,154 | ₩634,295 | ₩637,880 | -0.76% | 78.7만 |
|---|
| 2026.06.04 | ₩641,827 | ₩649,519 | ₩634,362 | ₩649,184 | +1.15% | 41.7만 |
|---|
| 2026.06.03 | ₩649,318 | ₩659,111 | ₩641,760 | ₩648,703 | -0.09% | 60만 |
|---|
| 2026.06.02 | ₩622,268 | ₩645,091 | ₩621,874 | ₩642,750 | +3.29% | 67.9만 |
|---|
| 2026.06.01 | ₩620,449 | ₩626,053 | ₩612,672 | ₩619,298 | -0.19% | 44.6만 |
|---|
| 2026.05.29 | ₩633,840 | ₩638,295 | ₩621,319 | ₩633,586 | -0.04% | 77.4만 |
|---|
| 2026.05.28 | ₩646,482 | ₩650,509 | ₩631,833 | ₩634,014 | -1.93% | 59.9만 |
|---|
| 2026.05.27 | ₩646,161 | ₩653,158 | ₩640,957 | ₩647,820 | +0.26% | 82.9만 |
|---|
| 2026.05.26 | ₩640,556 | ₩648,810 | ₩635,579 | ₩639,526 | -0.16% | 82.9만 |
|---|
| 2026.05.22 | ₩622,242 | ₩637,238 | ₩611,379 | ₩635,459 | +2.12% | 82.5만 |
|---|
| 2026.05.21 | ₩618,589 | ₩620,710 | ₩606,656 | ₩616,690 | -0.31% | 69.7만 |
|---|
| 2026.05.20 | ₩622,014 | ₩627,165 | ₩612,717 | ₩619,820 | -0.35% | 105.2만 |
|---|
| 2026.05.19 | ₩622,884 | ₩630,255 | ₩612,690 | ₩617,385 | -0.88% | 55.4만 |
|---|
| 2026.05.18 | ₩641,104 | ₩643,024 | ₩623,767 | ₩629,920 | -1.74% | 57.2만 |
|---|
| 2026.05.15 | ₩636,649 | ₩648,315 | ₩633,840 | ₩642,094 | +0.86% | 62.2만 |
|---|
| 2026.05.14 | ₩651,084 | ₩652,556 | ₩638,817 | ₩644,850 | -0.96% | 66.5만 |
|---|
| 2026.05.13 | ₩655,271 | ₩658,041 | ₩642,723 | ₩647,205 | -1.23% | 80.3만 |
|---|
| 2026.05.12 | ₩654,228 | ₩654,228 | ₩637,064 | ₩650,134 | -0.63% | 69.8만 |
|---|
| 2026.05.11 | ₩655,445 | ₩666,643 | ₩651,686 | ₩655,726 | +0.04% | 78.9만 |
|---|
| 2026.05.08 | ₩666,643 | ₩669,706 | ₩655,526 | ₩658,964 | -1.15% | 49.9만 |
|---|
| 2026.05.07 | ₩676,662 | ₩676,703 | ₩652,812 | ₩659,579 | -2.52% | 72.5만 |
|---|
| 2026.05.06 | ₩693,719 | ₩693,907 | ₩670,375 | ₩672,020 | -3.13% | 79.7만 |
|---|
| 2026.05.05 | ₩695,044 | ₩700,930 | ₩672,114 | ₩679,338 | -2.26% | 73.8만 |
|---|
| 2026.05.04 | ₩681,465 | ₩694,428 | ₩679,418 | ₩690,294 | +1.30% | 62.9만 |
|---|
| 2026.05.01 | ₩689,398 | ₩695,953 | ₩677,412 | ₩680,167 | -1.34% | 69.5만 |
|---|
| 2026.04.30 | ₩687,619 | ₩714,027 | ₩667,325 | ₩679,820 | -1.13% | 162.1만 |
|---|
| 2026.04.29 | ₩735,057 | ₩742,053 | ₩721,498 | ₩730,334 | -0.64% | 66.9만 |
|---|
| 2026.04.28 | ₩733,491 | ₩736,528 | ₩715,987 | ₩728,702 | -0.65% | 46.6만 |
|---|
| 2026.04.27 | ₩743,177 | ₩751,699 | ₩725,960 | ₩742,923 | -0.03% | 57.6만 |
|---|
| 2026.04.24 | ₩748,501 | ₩751,551 | ₩732,261 | ₩739,886 | -1.15% | 45.1만 |
|---|
| 2026.04.23 | ₩739,016 | ₩756,514 | ₩739,016 | ₩746,281 | +0.98% | 44.3만 |
|---|
| 2026.04.22 | ₩743,164 | ₩745,291 | ₩732,595 | ₩735,445 | -1.04% | 38.4만 |
|---|
| 2026.04.21 | ₩731,578 | ₩740,901 | ₩729,184 | ₩734,588 | +0.41% | 51.4만 |
|---|
| 2026.04.20 | ₩717,077 | ₩733,237 | ₩714,375 | ₩730,736 | +1.90% | 40.4만 |
|---|
| 2026.04.17 | ₩705,090 | ₩724,702 | ₩705,090 | ₩716,475 | +1.61% | 57.9만 |
|---|
| 2026.04.16 | ₩703,659 | ₩707,150 | ₩692,743 | ₩697,933 | -0.81% | 47.3만 |
|---|
| 2026.04.15 | ₩725,438 | ₩728,307 | ₩699,003 | ₩704,930 | -2.83% | 56.4만 |
|---|
| 2026.04.14 | ₩726,923 | ₩734,401 | ₩712,756 | ₩729,920 | +0.41% | 46.2만 |
|---|
| 2026.04.13 | ₩716,033 | ₩723,244 | ₩710,803 | ₩722,120 | +0.85% | 47.4만 |
|---|
| 2026.04.10 | ₩718,615 | ₩727,284 | ₩715,712 | ₩717,063 | -0.22% | 43.1만 |
|---|
| 2026.04.09 | ₩703,204 | ₩718,341 | ₩697,599 | ₩715,271 | +1.72% | 55.9만 |
|---|
| 2026.04.08 | ₩699,565 | ₩708,676 | ₩690,455 | ₩705,291 | +0.82% | 43.3만 |
|---|
| 2026.04.07 | ₩663,619 | ₩671,285 | ₩657,733 | ₩667,967 | +0.66% | 62만 |
|---|
| 2026.04.06 | ₩658,990 | ₩668,689 | ₩653,974 | ₩667,820 | +1.34% | 27.1만 |
|---|
| 2026.04.02 | ₩650,990 | ₩673,425 | ₩648,302 | ₩661,198 | +1.57% | 30.8만 |
|---|
| 2026.04.01 | ₩664,288 | ₩675,458 | ₩663,245 | ₩669,398 | +0.77% | 42.2만 |
|---|
| 2026.03.31 | ₩640,302 | ₩664,161 | ₩635,165 | ₩656,502 | +2.53% | 45.2만 |
|---|
| 2026.03.30 | ₩656,489 | ₩656,489 | ₩626,964 | ₩631,526 | -3.80% | 40.6만 |
|---|
| 2026.03.27 | ₩639,633 | ₩653,291 | ₩635,512 | ₩643,432 | +0.59% | 43.5만 |
|---|
| 2026.03.26 | ₩664,114 | ₩668,362 | ₩642,429 | ₩644,369 | -2.97% | 49.3만 |
|---|
| 2026.03.25 | ₩683,672 | ₩684,395 | ₩672,857 | ₩673,171 | -1.54% | 57.7만 |
|---|
| 2026.03.24 | ₩650,890 | ₩679,218 | ₩646,061 | ₩676,408 | +3.92% | 55.6만 |
|---|
| 2026.03.23 | ₩654,964 | ₩670,656 | ₩651,820 | ₩654,268 | -0.11% | 48.1만 |
|---|
| 2026.03.20 | ₩651,780 | ₩655,713 | ₩633,573 | ₩636,435 | -2.35% | 101.9만 |
|---|
| 2026.03.19 | ₩629,017 | ₩664,609 | ₩625,847 | ₩659,057 | +4.78% | 82.3만 |
|---|
| 2026.03.18 | ₩630,924 | ₩652,128 | ₩627,405 | ₩638,750 | +1.24% | 107.6만 |
|---|
| 2026.03.17 | ₩649,064 | ₩649,064 | ₩618,054 | ₩630,389 | -2.88% | 50.6만 |
|---|
| 2026.03.16 | ₩638,750 | ₩642,121 | ₩629,439 | ₩632,288 | -1.01% | 45.1만 |
|---|
| 2026.03.13 | ₩629,633 | ₩635,425 | ₩617,901 | ₩625,252 | -0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩631,031 | ₩635,472 | ₩618,161 | ₩626,630 | -0.70% | 57.5만 |
|---|
| 2026.03.11 | ₩638,753 | ₩644,114 | ₩632,803 | ₩639,419 | +0.10% | 44만 |
|---|
| 2026.03.10 | ₩649,760 | ₩660,957 | ₩639,526 | ₩639,539 | -1.57% | 70.1만 |
|---|
| 2026.03.09 | ₩619,178 | ₩652,930 | ₩612,168 | ₩652,516 | +5.38% | 59.1만 |
|---|
| 2026.03.06 | ₩620,329 | ₩642,736 | ₩615,432 | ₩630,817 | +1.69% | 66.4만 |
|---|
| 2026.03.05 | ₩648,355 | ₩654,990 | ₩634,027 | ₩637,466 | -1.68% | 75.5만 |
|---|
| 2026.03.04 | ₩658,041 | ₩662,281 | ₩648,101 | ₩656,556 | -0.23% | 44만 |
|---|
| 2026.03.03 | ₩667,512 | ₩672,743 | ₩651,619 | ₩653,492 | -2.10% | 57.7만 |
|---|
| 2026.03.02 | ₩678,923 | ₩698,602 | ₩672,836 | ₩691,605 | +1.87% | 44.3만 |
|---|
| 2026.02.27 | ₩691,686 | ₩691,686 | ₩674,883 | ₩684,448 | -1.05% | 65.2만 |
|---|
| 2026.02.26 | ₩709,906 | ₩710,428 | ₩686,529 | ₩701,251 | -1.22% | 46.9만 |
|---|
| 2026.02.25 | ₩706,575 | ₩711,906 | ₩694,696 | ₩706,214 | -0.05% | 30 |
|---|
| 2026.02.24 | ₩693,184 | ₩713,037 | ₩693,184 | ₩704,676 | +1.66% | 30 |
|---|
| 2026.02.23 | ₩702,174 | ₩707,154 | ₩685,907 | ₩691,619 | -1.50% | 30 |
|---|
| 2026.02.20 | ₩702,736 | ₩713,304 | ₩696,569 | ₩704,649 | +0.27% | 51.1만 |
|---|
| 2026.02.19 | ₩694,575 | ₩707,973 | ₩692,529 | ₩704,421 | +1.42% | 39.7만 |
|---|
| 2026.02.18 | ₩697,224 | ₩707,057 | ₩692,395 | ₩698,722 | +0.21% | 50.6만 |
|---|
| 2026.02.17 | ₩694,923 | ₩706,294 | ₩692,769 | ₩701,331 | +0.92% | 37.7만 |
|---|
| 2026.02.13 | ₩687,699 | ₩703,753 | ₩681,065 | ₩701,157 | +1.96% | 70.8만 |
|---|
| 2026.02.12 | ₩695,913 | ₩714,107 | ₩688,622 | ₩690,321 | -0.80% | 107.8만 |
|---|
| 2026.02.11 | ₩682,268 | ₩694,495 | ₩673,586 | ₩690,335 | +1.18% | 68만 |
|---|
| 2026.02.10 | ₩673,974 | ₩683,097 | ₩669,051 | ₩673,037 | -0.14% | 49만 |
|---|
| 2026.02.09 | ₩669,104 | ₩680,000 | ₩664,462 | ₩677,104 | +1.20% | 61만 |
|---|
| 2026.02.06 | ₩662,602 | ₩674,067 | ₩657,291 | ₩673,974 | +1.72% | 93.8만 |
|---|
| 2026.02.05 | ₩651,713 | ₩657,653 | ₩638,027 | ₩652,034 | +0.05% | 66.9만 |
|---|
| 2026.02.04 | ₩675,980 | ₩684,301 | ₩631,619 | ₩651,713 | -3.59% | 120.4만 |
|---|
| 2026.02.03 | ₩668,970 | ₩687,070 | ₩642,335 | ₩674,054 | +0.76% | 106.1만 |
|---|
| 2026.02.02 | ₩652,756 | ₩667,900 | ₩651,432 | ₩662,990 | +1.57% | 67.3만 |
|---|
| 2026.01.30 | ₩659,927 | ₩670,656 | ₩645,974 | ₩652,756 | -1.09% | 53.3만 |
|---|
| 2026.01.29 | ₩655,057 | ₩667,405 | ₩650,797 | ₩666,174 | +1.70% | 46.6만 |
|---|
| 2026.01.28 | ₩645,479 | ₩660,756 | ₩639,954 | ₩649,800 | +0.67% | 63만 |
|---|
| 2026.01.27 | ₩650,843 | ₩652,342 | ₩636,496 | ₩647,673 | -0.49% | 50.1만 |
|---|
| 2026.01.26 | ₩650,616 | ₩653,164 | ₩645,345 | ₩651,258 | +0.10% | 33.2만 |
|---|
| 2026.01.23 | ₩650,054 | ₩654,857 | ₩644,231 | ₩649,532 | -0.08% | 40.4만 |
|---|
| 2026.01.22 | ₩652,502 | ₩654,148 | ₩640,315 | ₩647,566 | -0.76% | 33.4만 |
|---|
| 2026.01.21 | ₩637,118 | ₩651,900 | ₩632,456 | ₩645,479 | +1.31% | 63.9만 |
|---|
| 2026.01.20 | ₩646,870 | ₩653,786 | ₩631,981 | ₩632,155 | -2.27% | 58만 |
|---|
| 2026.01.16 | ₩657,813 | ₩666,148 | ₩652,944 | ₩654,589 | -0.49% | 74.6만 |
|---|
| 2026.01.15 | ₩644,904 | ₩654,683 | ₩641,265 | ₩647,633 | +0.42% | 38.6만 |
|---|
| 2026.01.14 | ₩644,208 | ₩644,208 | ₩625,686 | ₩636,864 | -1.14% | 65.8만 |
|---|
| 2026.01.13 | ₩634,282 | ₩647,432 | ₩633,345 | ₩644,382 | +1.59% | 46.2만 |
|---|
| 2026.01.12 | ₩625,078 | ₩636,529 | ₩625,078 | ₩632,609 | +1.20% | 34만 |
|---|
| 2026.01.09 | ₩620,034 | ₩632,262 | ₩618,362 | ₩629,466 | +1.52% | 42.2만 |
|---|
| 2026.01.08 | ₩623,325 | ₩625,974 | ₩610,309 | ₩616,543 | -1.09% | 57.8만 |
|---|
| 2026.01.07 | ₩637,680 | ₩638,148 | ₩619,325 | ₩626,349 | -1.78% | 49만 |
|---|
| 2026.01.06 | ₩619,847 | ₩640,863 | ₩611,513 | ₩638,736 | +3.05% | 46.6만 |
|---|
| 2026.01.05 | ₩623,138 | ₩630,803 | ₩619,800 | ₩622,710 | -0.07% | 51.6만 |
|---|
| 2026.01.02 | ₩602,034 | ₩622,924 | ₩598,810 | ₩619,432 | +2.89% | 52.6만 |
|---|
| 2025.12.31 | ₩603,580 | ₩603,580 | ₩593,921 | ₩594,121 | -1.57% | 24.9만 |
|---|
| 2025.12.30 | ₩602,536 | ₩607,967 | ₩596,784 | ₩597,466 | -0.84% | 22.3만 |
|---|
| 2025.12.29 | ₩605,867 | ₩610,643 | ₩603,593 | ₩603,861 | -0.33% | 25.3만 |
|---|
| 2025.12.26 | ₩610,456 | ₩610,456 | ₩604,382 | ₩608,610 | -0.30% | 16.4만 |
|---|
| 2025.12.24 | ₩611,901 | ₩615,914 | ₩605,105 | ₩610,402 | -0.24% | 11.7만 |
|---|
| 2025.12.23 | ₩601,185 | ₩612,369 | ₩601,185 | ₩609,921 | +1.45% | 37.4만 |
|---|
| 2025.12.22 | ₩598,937 | ₩605,693 | ₩595,325 | ₩603,379 | +0.74% | 33.6만 |
|---|
| 2025.12.19 | ₩583,312 | ₩593,486 | ₩580,021 | ₩591,981 | +1.49% | 98.9만 |
|---|
| 2025.12.18 | ₩584,583 | ₩588,877 | ₩576,275 | ₩581,734 | -0.49% | 59.7만 |
|---|
| 2025.12.17 | ₩584,677 | ₩588,944 | ₩568,142 | ₩574,817 | -1.69% | 60만 |
|---|
| 2025.12.16 | ₩595,673 | ₩598,830 | ₩585,292 | ₩586,510 | -1.54% | 48.7만 |
|---|
| 2025.12.15 | ₩608,396 | ₩608,396 | ₩593,974 | ₩595,098 | -2.19% | 57.1만 |
|---|
| 2025.12.12 | ₩615,660 | ₩624,295 | ₩597,105 | ₩599,325 | -2.65% | 117.8만 |
|---|
| 2025.12.11 | ₩599,526 | ₩621,225 | ₩597,165 | ₩619,151 | +3.27% | 57.3만 |
|---|
| 2025.12.10 | ₩587,780 | ₩601,974 | ₩585,680 | ₩599,566 | +2.01% | 46.8만 |
|---|
| 2025.12.09 | ₩586,496 | ₩593,479 | ₩586,041 | ₩586,884 | +0.07% | 35.7만 |
|---|
| 2025.12.08 | ₩588,195 | ₩601,145 | ₩582,496 | ₩590,643 | +0.42% | 35.3만 |
|---|
| 2025.12.05 | ₩584,088 | ₩592,396 | ₩582,911 | ₩589,332 | +0.90% | 38.9만 |
|---|
| 2025.12.04 | ₩572,610 | ₩587,874 | ₩569,674 | ₩585,560 | +2.26% | 37.2만 |
|---|
| 2025.12.03 | ₩570,429 | ₩576,931 | ₩564,677 | ₩574,362 | +0.69% | 33.8만 |
|---|
| 2025.12.02 | ₩573,105 | ₩576,182 | ₩565,065 | ₩571,874 | -0.21% | 44.5만 |
|---|
| 2025.12.01 | ₩570,710 | ₩579,118 | ₩569,647 | ₩572,369 | +0.29% | 38.4만 |
|---|
| 2025.11.28 | ₩572,583 | ₩578,510 | ₩571,359 | ₩577,158 | +0.80% | 17.7만 |
|---|
| 2025.11.26 | ₩575,125 | ₩579,874 | ₩572,998 | ₩573,199 | -0.33% | 32.6만 |
|---|
| 2025.11.25 | ₩568,142 | ₩576,690 | ₩562,249 | ₩575,005 | +1.21% | 27.5만 |
|---|
| 2025.11.24 | ₩564,463 | ₩576,316 | ₩558,918 | ₩567,326 | +0.51% | 51.6만 |
|---|
| 2025.11.21 | ₩545,266 | ₩566,536 | ₩540,222 | ₩564,329 | +3.50% | 76만 |
|---|
| 2025.11.20 | ₩575,459 | ₩578,563 | ₩542,008 | ₩544,958 | -5.30% | 74만 |
|---|
| 2025.11.19 | ₩561,988 | ₩565,734 | ₩556,463 | ₩560,650 | -0.24% | 39.5만 |
|---|
| 2025.11.18 | ₩556,383 | ₩562,095 | ₩551,500 | ₩558,229 | +0.33% | 57.9만 |
|---|
| 2025.11.17 | ₩574,991 | ₩580,770 | ₩561,199 | ₩562,630 | -2.15% | 54.7만 |
|---|
| 2025.11.14 | ₩575,928 | ₩587,867 | ₩572,717 | ₩579,018 | +0.54% | 50.9만 |
|---|
| 2025.11.13 | ₩603,151 | ₩604,616 | ₩583,031 | ₩585,479 | -2.93% | 47.8만 |
|---|
| 2025.11.12 | ₩607,339 | ₩610,563 | ₩596,663 | ₩606,014 | -0.22% | 43.1만 |
|---|
| 2025.11.11 | ₩616,288 | ₩616,482 | ₩601,814 | ₩602,162 | -2.29% | 43.8만 |
|---|
| 2025.11.10 | ₩622,375 | ₩626,777 | ₩610,660 | ₩618,429 | -0.63% | 65.5만 |
|---|
| 2025.11.07 | ₩609,613 | ₩620,329 | ₩606,125 | ₩618,630 | +1.48% | 53.4만 |
|---|
| 2025.11.06 | ₩628,114 | ₩634,442 | ₩615,807 | ₩617,345 | -1.71% | 48.2만 |
|---|
| 2025.11.05 | ₩615,887 | ₩633,840 | ₩611,131 | ₩626,161 | +1.67% | 53.1만 |
|---|
| 2025.11.04 | ₩618,242 | ₩623,252 | ₩606,737 | ₩614,630 | -0.58% | 74.6만 |
|---|
| 2025.11.03 | ₩633,312 | ₩633,312 | ₩623,084 | ₩625,559 | -1.22% | 63.5만 |
|---|
| 2025.10.31 | ₩632,369 | ₩638,502 | ₩625,452 | ₩628,757 | -0.57% | 72.6만 |
|---|
| 2025.10.30 | ₩626,081 | ₩647,833 | ₩623,232 | ₩628,703 | +0.42% | 83만 |
|---|
| 2025.10.29 | ₩619,780 | ₩640,195 | ₩613,987 | ₩632,195 | +2.00% | 121.7만 |
|---|
| 2025.10.28 | ₩569,225 | ₩610,804 | ₩556,450 | ₩609,145 | +7.01% | 167.8만 |
|---|
| 2025.10.27 | ₩587,566 | ₩589,546 | ₩578,443 | ₩580,570 | -1.19% | 63.3만 |
|---|
| 2025.10.24 | ₩588,730 | ₩588,730 | ₩580,904 | ₩581,118 | -1.29% | 30.1만 |
|---|
| 2025.10.23 | ₩569,520 | ₩580,209 | ₩569,520 | ₩579,620 | +1.77% | 29.2만 |
|---|
| 2025.10.22 | ₩585,653 | ₩586,302 | ₩562,938 | ₩565,386 | -3.46% | 63.1만 |
|---|
| 2025.10.21 | ₩574,510 | ₩585,533 | ₩572,407 | ₩582,322 | +1.36% | 34.2만 |
|---|
| 2025.10.20 | ₩576,811 | ₩581,493 | ₩572,744 | ₩577,453 | +0.11% | 21.9만 |
|---|
| 2025.10.17 | ₩571,941 | ₩578,510 | ₩567,179 | ₩569,506 | -0.43% | 36.3만 |
|---|
| 2025.10.16 | ₩580,102 | ₩585,131 | ₩567,246 | ₩573,667 | -1.11% | 33.4만 |
|---|
| 2025.10.15 | ₩579,901 | ₩586,048 | ₩572,951 | ₩580,663 | +0.13% | 79.4만 |
|---|
| 2025.10.14 | ₩552,423 | ₩580,289 | ₩551,854 | ₩571,807 | +3.51% | 58.9만 |
|---|
| 2025.10.13 | ₩551,366 | ₩563,299 | ₩549,794 | ₩560,155 | +1.59% | 44.9만 |
|---|
| 2025.10.10 | ₩563,513 | ₩568,650 | ₩546,216 | ₩546,430 | -3.03% | 40.3만 |
|---|