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 | ₩638,269 | ₩641,603 | ₩630,425 | ₩634,682 | -0.56% | 30.4만 |
| 2026.10.08 | ₩630,558 | ₩647,727 | ₩629,096 | ₩636,408 | +0.93% | 78.5만 |
| 2026.10.07 | ₩640,451 | ₩642,332 | ₩627,592 | ₩636,422 | -0.63% | 50.4만 |
| 2026.10.06 | ₩647,265 | ₩659,474 | ₩645,244 | ₩649,809 | +0.39% | 50.4만 |
| 2026.10.05 | ₩634,682 | ₩648,674 | ₩629,688 | ₩643,437 | +1.38% | 40만 |
| 2026.10.02 | ₩634,508 | ₩639,849 | ₩625,137 | ₩636,569 | +0.32% | 46.1만 |
| 2026.10.01 | ₩609,046 | ₩629,019 | ₩601,215 | ₩625,137 | +2.64% | 53.7만 |
| 2026.09.30 | ₩618,109 | ₩621,656 | ₩607,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩607,225 |
| -1.76% |
| 48.1만 |
| 2026.09.29 | ₩628,323 | ₩632,285 | ₩611,750 | ₩614,575 | -2.19% | 49.8만 |
|---|
| 2026.09.28 | ₩618,497 | ₩632,319 | ₩616,208 | ₩623,450 | +0.80% | 43만 |
|---|
| 2026.09.25 | ₩624,628 | ₩630,893 | ₩617,694 | ₩624,655 | +0.00% | 35.1만 |
|---|
| 2026.09.24 | ₩612,593 | ₩625,686 | ₩609,836 | ₩623,664 | +1.81% | 37.8만 |
|---|
| 2026.09.23 | ₩608,885 | ₩629,662 | ₩605,927 | ₩620,746 | +1.95% | 60.4만 |
|---|
| 2026.09.22 | ₩613,584 | ₩614,896 | ₩608,363 | ₩614,227 | +0.10% | 37.6만 |
|---|
| 2026.09.21 | ₩604,227 | ₩613,477 | ₩597,373 | ₩612,433 | +1.36% | 42.3만 |
|---|
| 2026.09.18 | ₩594,253 | ₩601,456 | ₩593,731 | ₩598,283 | +0.68% | 88.4만 |
|---|
| 2026.09.17 | ₩599,140 | ₩602,580 | ₩583,544 | ₩593,343 | -0.97% | 65.5만 |
|---|
| 2026.09.16 | ₩594,079 | ₩596,007 | ₩583,628 | ₩587,774 | -1.06% | 29.7만 |
|---|
| 2026.09.15 | ₩598,417 | ₩599,980 | ₩584,722 | ₩587,051 | -1.90% | 50.8만 |
|---|
| 2026.09.14 | ₩592,085 | ₩597,993 | ₩583,283 | ₩592,205 | +0.02% | 46만 |
|---|
| 2026.09.11 | ₩614,468 | ₩625,271 | ₩612,419 | ₩616,328 | +0.30% | 41.8만 |
|---|
| 2026.09.10 | ₩603,330 | ₩611,268 | ₩598,377 | ₩605,632 | +0.38% | 57만 |
|---|
| 2026.09.09 | ₩619,233 | ₩625,512 | ₩607,439 | ₩609,059 | -1.64% | 44.7만 |
|---|
| 2026.09.08 | ₩618,082 | ₩628,323 | ₩616,164 | ₩622,152 | +0.66% | 41.4만 |
|---|
| 2026.09.04 | ₩615,525 | ₩627,292 | ₩613,731 | ₩616,757 | +0.20% | 53.3만 |
|---|
| 2026.09.03 | ₩605,565 | ₩618,135 | ₩601,067 | ₩615,994 | +1.72% | 59.9만 |
|---|
| 2026.09.02 | ₩594,936 | ₩605,579 | ₩588,872 | ₩602,513 | +1.27% | 45.8만 |
|---|
| 2026.09.01 | ₩600,425 | ₩604,949 | ₩591,215 | ₩593,450 | -1.16% | 42.9만 |
|---|
| 2026.08.31 | ₩611,161 | ₩612,754 | ₩605,351 | ₩606,422 | -0.78% | 50.7만 |
|---|
| 2026.08.28 | ₩630,304 | ₩634,742 | ₩613,951 | ₩615,338 | -2.37% | 26.8만 |
|---|
| 2026.08.27 | ₩638,591 | ₩641,161 | ₩625,230 | ₩629,554 | -1.42% | 44.8만 |
|---|
| 2026.08.26 | ₩624,052 | ₩637,556 | ₩622,031 | ₩632,473 | +1.35% | 38.4만 |
|---|
| 2026.08.25 | ₩635,364 | ₩637,281 | ₩619,437 | ₩621,402 | -2.20% | 34.2만 |
|---|
| 2026.08.24 | ₩629,220 | ₩633,547 | ₩622,834 | ₩624,842 | -0.70% | 60.8만 |
|---|
| 2026.08.21 | ₩639,728 | ₩642,553 | ₩626,502 | ₩629,220 | -1.64% | 41.8만 |
|---|
| 2026.08.20 | ₩630,840 | ₩638,282 | ₩626,783 | ₩628,858 | -0.31% | 33.9만 |
|---|
| 2026.08.19 | ₩646,127 | ₩649,943 | ₩630,625 | ₩636,730 | -1.45% | 67.6만 |
|---|
| 2026.08.18 | ₩661,602 | ₩662,058 | ₩646,449 | ₩647,734 | -2.10% | 65.9만 |
|---|
| 2026.08.17 | ₩684,869 | ₩686,719 | ₩674,614 | ₩675,096 | -1.43% | 47만 |
|---|
| 2026.08.14 | ₩677,332 | ₩686,796 | ₩675,003 | ₩684,588 | +1.07% | 30.9만 |
|---|
| 2026.08.13 | ₩685,297 | ₩685,297 | ₩672,432 | ₩678,845 | -0.94% | 30.3만 |
|---|
| 2026.08.12 | ₩705,685 | ₩708,684 | ₩685,926 | ₩686,609 | -2.70% | 39.6만 |
|---|
| 2026.08.11 | ₩679,983 | ₩697,318 | ₩679,983 | ₩695,605 | +2.30% | 40.9만 |
|---|
| 2026.08.10 | ₩691,857 | ₩691,857 | ₩675,685 | ₩675,900 | -2.31% | 35.5만 |
|---|
| 2026.08.07 | ₩683,784 | ₩695,705 | ₩679,293 | ₩688,068 | +0.63% | 37.4만 |
|---|
| 2026.08.06 | ₩689,059 | ₩698,443 | ₩679,460 | ₩679,688 | -1.36% | 43.4만 |
|---|
| 2026.08.05 | ₩675,324 | ₩692,345 | ₩669,112 | ₩687,519 | +1.81% | 65.6만 |
|---|
| 2026.08.04 | ₩652,218 | ₩676,656 | ₩638,356 | ₩672,339 | +3.08% | 72.4만 |
|---|
| 2026.08.03 | ₩629,728 | ₩639,206 | ₩623,892 | ₩637,265 | +1.20% | 79.1만 |
|---|
| 2026.07.31 | ₩648,711 | ₩649,842 | ₩630,117 | ₩632,593 | -2.48% | 74.3만 |
|---|
| 2026.07.30 | ₩641,147 | ₩642,540 | ₩626,706 | ₩634,119 | -1.10% | 88만 |
|---|
| 2026.07.29 | ₩641,335 | ₩642,720 | ₩609,193 | ₩617,078 | -3.78% | 88.3만 |
|---|
| 2026.07.28 | ₩634,588 | ₩666,609 | ₩617,654 | ₩647,466 | +2.03% | 161.1만 |
|---|
| 2026.07.27 | ₩651,884 | ₩669,193 | ₩640,639 | ₩666,609 | +2.26% | 104.2만 |
|---|
| 2026.07.24 | ₩652,232 | ₩660,505 | ₩644,615 | ₩650,719 | -0.23% | 47만 |
|---|
| 2026.07.23 | ₩638,657 | ₩654,066 | ₩638,296 | ₩653,785 | +2.37% | 49.7만 |
|---|
| 2026.07.22 | ₩634,374 | ₩645,659 | ₩634,374 | ₩638,336 | +0.62% | 40.9만 |
|---|
| 2026.07.21 | ₩662,111 | ₩666,579 | ₩641,254 | ₩642,473 | -2.97% | 42.9만 |
|---|
| 2026.07.20 | ₩659,313 | ₩664,635 | ₩647,406 | ₩649,233 | -1.53% | 49.2만 |
|---|
| 2026.07.17 | ₩631,107 | ₩657,627 | ₩626,301 | ₩654,173 | +3.65% | 60.1만 |
|---|
| 2026.07.16 | ₩629,139 | ₩646,582 | ₩626,596 | ₩645,297 | +2.57% | 39.8만 |
|---|
| 2026.07.15 | ₩648,242 | ₩651,188 | ₩630,518 | ₩642,459 | -0.89% | 34.6만 |
|---|
| 2026.07.14 | ₩647,560 | ₩650,732 | ₩635,204 | ₩647,774 | +0.03% | 34.7만 |
|---|
| 2026.07.13 | ₩651,375 | ₩657,814 | ₩633,276 | ₩638,591 | -1.96% | 37.2만 |
|---|
| 2026.07.10 | ₩652,553 | ₩663,892 | ₩646,582 | ₩657,212 | +0.71% | 29.3만 |
|---|
| 2026.07.09 | ₩659,019 | ₩660,357 | ₩648,865 | ₩649,809 | -1.40% | 38.3만 |
|---|
| 2026.07.08 | ₩634,936 | ₩643,744 | ₩633,035 | ₩643,236 | +1.31% | 40.3만 |
|---|
| 2026.07.07 | ₩648,042 | ₩656,208 | ₩632,720 | ₩641,080 | -1.07% | 52.1만 |
|---|
| 2026.07.06 | ₩655,418 | ₩667,948 | ₩655,418 | ₩663,450 | +1.23% | 45.6만 |
|---|
| 2026.07.02 | ₩653,383 | ₩655,890 | ₩634,427 | ₩652,071 | -0.20% | 101.8만 |
|---|
| 2026.07.01 | ₩693,436 | ₩693,436 | ₩654,722 | ₩656,114 | -5.38% | 74만 |
|---|
| 2026.06.30 | ₩692,392 | ₩701,897 | ₩688,286 | ₩700,397 | +1.16% | 49.5만 |
|---|
| 2026.06.29 | ₩690,009 | ₩705,551 | ₩681,174 | ₩689,032 | -0.14% | 60.8만 |
|---|
| 2026.06.26 | ₩703,597 | ₩710,223 | ₩690,069 | ₩692,124 | -1.63% | 78.9만 |
|---|
| 2026.06.25 | ₩707,546 | ₩732,693 | ₩705,223 | ₩717,586 | +1.42% | 61.5만 |
|---|
| 2026.06.24 | ₩677,653 | ₩693,938 | ₩674,092 | ₩693,677 | +2.36% | 59.1만 |
|---|
| 2026.06.23 | ₩702,794 | ₩702,794 | ₩679,742 | ₩682,673 | -2.86% | 67.5만 |
|---|
| 2026.06.22 | ₩708,068 | ₩722,084 | ₩705,458 | ₩722,071 | +1.98% | 51.4만 |
|---|
| 2026.06.18 | ₩693,276 | ₩709,467 | ₩692,412 | ₩701,053 | +1.12% | 88.8만 |
|---|
| 2026.06.17 | ₩676,770 | ₩696,408 | ₩674,601 | ₩681,214 | +0.66% | 57만 |
|---|
| 2026.06.16 | ₩664,855 | ₩689,266 | ₩664,778 | ₩672,887 | +1.21% | 77.5만 |
|---|
| 2026.06.15 | ₩645,605 | ₩665,364 | ₩645,297 | ₩655,592 | +1.55% | 67.2만 |
|---|
| 2026.06.12 | ₩634,173 | ₩641,522 | ₩627,520 | ₩638,403 | +0.67% | 43.7만 |
|---|
| 2026.06.11 | ₩630,304 | ₩634,722 | ₩622,901 | ₩628,269 | -0.32% | 88.2만 |
|---|
| 2026.06.10 | ₩646,971 | ₩655,070 | ₩622,245 | ₩625,953 | -3.25% | 86.5만 |
|---|
| 2026.06.09 | ₩652,192 | ₩660,598 | ₩631,482 | ₩651,228 | -0.15% | 80.9만 |
|---|
| 2026.06.08 | ₩643,329 | ₩652,607 | ₩635,552 | ₩649,300 | +0.93% | 74.3만 |
|---|
| 2026.06.05 | ₩643,222 | ₩648,590 | ₩634,722 | ₩638,309 | -0.76% | 78.7만 |
|---|
| 2026.06.04 | ₩642,258 | ₩649,956 | ₩634,789 | ₩649,621 | +1.15% | 41.7만 |
|---|
| 2026.06.03 | ₩649,755 | ₩659,554 | ₩642,192 | ₩649,139 | -0.09% | 60만 |
|---|
| 2026.06.02 | ₩622,687 | ₩645,525 | ₩622,292 | ₩643,182 | +3.29% | 67.9만 |
|---|
| 2026.06.01 | ₩620,866 | ₩626,474 | ₩613,085 | ₩619,715 | -0.19% | 44.6만 |
|---|
| 2026.05.29 | ₩634,267 | ₩638,724 | ₩621,737 | ₩634,012 | -0.04% | 77.4만 |
|---|
| 2026.05.28 | ₩646,917 | ₩650,947 | ₩632,259 | ₩634,441 | -1.93% | 59.9만 |
|---|
| 2026.05.27 | ₩646,596 | ₩653,597 | ₩641,388 | ₩648,256 | +0.26% | 82.9만 |
|---|
| 2026.05.26 | ₩640,987 | ₩649,246 | ₩636,007 | ₩639,956 | -0.16% | 82.9만 |
|---|
| 2026.05.22 | ₩622,660 | ₩637,667 | ₩611,790 | ₩635,886 | +2.12% | 82.5만 |
|---|
| 2026.05.21 | ₩619,006 | ₩621,127 | ₩607,065 | ₩617,105 | -0.31% | 69.7만 |
|---|
| 2026.05.20 | ₩622,433 | ₩627,587 | ₩613,129 | ₩620,237 | -0.35% | 105.2만 |
|---|
| 2026.05.19 | ₩623,303 | ₩630,679 | ₩613,102 | ₩617,801 | -0.88% | 55.4만 |
|---|
| 2026.05.18 | ₩641,536 | ₩643,457 | ₩624,186 | ₩630,344 | -1.74% | 57.2만 |
|---|
| 2026.05.15 | ₩637,078 | ₩648,751 | ₩634,267 | ₩642,526 | +0.86% | 62.2만 |
|---|
| 2026.05.14 | ₩651,522 | ₩652,995 | ₩639,246 | ₩645,284 | -0.96% | 66.5만 |
|---|
| 2026.05.13 | ₩655,712 | ₩658,483 | ₩643,155 | ₩647,640 | -1.23% | 80.3만 |
|---|
| 2026.05.12 | ₩654,668 | ₩654,668 | ₩637,493 | ₩650,572 | -0.63% | 69.8만 |
|---|
| 2026.05.11 | ₩655,886 | ₩667,091 | ₩652,125 | ₩656,167 | +0.04% | 78.9만 |
|---|
| 2026.05.08 | ₩667,091 | ₩670,157 | ₩655,967 | ₩659,407 | -1.15% | 49.9만 |
|---|
| 2026.05.07 | ₩677,118 | ₩677,158 | ₩653,251 | ₩660,023 | -2.52% | 72.5만 |
|---|
| 2026.05.06 | ₩694,186 | ₩694,373 | ₩670,826 | ₩672,473 | -3.13% | 79.7만 |
|---|
| 2026.05.05 | ₩695,511 | ₩701,401 | ₩672,566 | ₩679,795 | -2.26% | 73.8만 |
|---|
| 2026.05.04 | ₩681,924 | ₩694,895 | ₩679,875 | ₩690,759 | +1.30% | 62.9만 |
|---|
| 2026.05.01 | ₩689,862 | ₩696,421 | ₩677,867 | ₩680,625 | -1.34% | 69.5만 |
|---|
| 2026.04.30 | ₩688,082 | ₩714,507 | ₩667,774 | ₩680,277 | -1.13% | 162.1만 |
|---|
| 2026.04.29 | ₩735,551 | ₩742,552 | ₩721,984 | ₩730,826 | -0.64% | 66.9만 |
|---|
| 2026.04.28 | ₩733,985 | ₩737,024 | ₩716,468 | ₩729,192 | -0.65% | 46.6만 |
|---|
| 2026.04.27 | ₩743,677 | ₩752,204 | ₩726,448 | ₩743,423 | -0.03% | 57.6만 |
|---|
| 2026.04.24 | ₩749,005 | ₩752,057 | ₩732,753 | ₩740,384 | -1.15% | 45.1만 |
|---|
| 2026.04.23 | ₩739,514 | ₩757,023 | ₩739,514 | ₩746,783 | +0.98% | 44.3만 |
|---|
| 2026.04.22 | ₩743,664 | ₩745,792 | ₩733,088 | ₩735,939 | -1.04% | 38.4만 |
|---|
| 2026.04.21 | ₩732,071 | ₩741,400 | ₩729,674 | ₩735,083 | +0.41% | 51.4만 |
|---|
| 2026.04.20 | ₩717,559 | ₩733,730 | ₩714,855 | ₩731,227 | +1.90% | 40.4만 |
|---|
| 2026.04.17 | ₩705,565 | ₩725,190 | ₩705,565 | ₩716,957 | +1.61% | 57.9만 |
|---|
| 2026.04.16 | ₩704,132 | ₩707,626 | ₩693,209 | ₩698,403 | -0.81% | 47.3만 |
|---|
| 2026.04.15 | ₩725,926 | ₩728,797 | ₩699,474 | ₩705,404 | -2.83% | 56.4만 |
|---|
| 2026.04.14 | ₩727,412 | ₩734,895 | ₩713,235 | ₩730,411 | +0.41% | 46.2만 |
|---|
| 2026.04.13 | ₩716,515 | ₩723,731 | ₩711,281 | ₩722,606 | +0.85% | 47.4만 |
|---|
| 2026.04.10 | ₩719,099 | ₩727,773 | ₩716,194 | ₩717,546 | -0.22% | 43.1만 |
|---|
| 2026.04.09 | ₩703,677 | ₩718,824 | ₩698,068 | ₩715,752 | +1.72% | 55.9만 |
|---|
| 2026.04.08 | ₩700,036 | ₩709,152 | ₩690,920 | ₩705,766 | +0.82% | 43.3만 |
|---|
| 2026.04.07 | ₩664,066 | ₩671,736 | ₩658,175 | ₩668,416 | +0.66% | 62만 |
|---|
| 2026.04.06 | ₩659,434 | ₩669,139 | ₩654,414 | ₩668,269 | +1.34% | 27.1만 |
|---|
| 2026.04.02 | ₩651,428 | ₩673,878 | ₩648,738 | ₩661,643 | +1.57% | 30.8만 |
|---|
| 2026.04.01 | ₩664,735 | ₩675,913 | ₩663,691 | ₩669,849 | +0.77% | 42.2만 |
|---|
| 2026.03.31 | ₩640,732 | ₩664,608 | ₩635,592 | ₩656,944 | +2.53% | 45.2만 |
|---|
| 2026.03.30 | ₩656,930 | ₩656,930 | ₩627,386 | ₩631,951 | -3.80% | 40.6만 |
|---|
| 2026.03.27 | ₩640,063 | ₩653,731 | ₩635,940 | ₩643,865 | +0.59% | 43.5만 |
|---|
| 2026.03.26 | ₩664,561 | ₩668,811 | ₩642,861 | ₩644,802 | -2.97% | 49.3만 |
|---|
| 2026.03.25 | ₩684,132 | ₩684,855 | ₩673,309 | ₩673,624 | -1.54% | 57.7만 |
|---|
| 2026.03.24 | ₩651,328 | ₩679,675 | ₩646,495 | ₩676,863 | +3.92% | 55.6만 |
|---|
| 2026.03.23 | ₩655,404 | ₩671,107 | ₩652,258 | ₩654,708 | -0.11% | 48.1만 |
|---|
| 2026.03.20 | ₩652,218 | ₩656,154 | ₩633,999 | ₩636,864 | -2.35% | 101.9만 |
|---|
| 2026.03.19 | ₩629,441 | ₩665,056 | ₩626,268 | ₩659,501 | +4.78% | 82.3만 |
|---|
| 2026.03.18 | ₩631,348 | ₩652,566 | ₩627,828 | ₩639,180 | +1.24% | 107.6만 |
|---|
| 2026.03.17 | ₩649,501 | ₩649,501 | ₩618,470 | ₩630,813 | -2.88% | 50.6만 |
|---|
| 2026.03.16 | ₩639,180 | ₩642,553 | ₩629,862 | ₩632,714 | -1.01% | 45.1만 |
|---|
| 2026.03.13 | ₩630,056 | ₩635,853 | ₩618,316 | ₩625,672 | -0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩631,455 | ₩635,900 | ₩618,577 | ₩627,051 | -0.70% | 57.5만 |
|---|
| 2026.03.11 | ₩639,183 | ₩644,548 | ₩633,229 | ₩639,849 | +0.10% | 44만 |
|---|
| 2026.03.10 | ₩650,197 | ₩661,402 | ₩639,956 | ₩639,969 | -1.57% | 70.1만 |
|---|
| 2026.03.09 | ₩619,595 | ₩653,370 | ₩612,580 | ₩652,955 | +5.38% | 59.1만 |
|---|
| 2026.03.06 | ₩620,746 | ₩643,169 | ₩615,846 | ₩631,241 | +1.69% | 66.4만 |
|---|
| 2026.03.05 | ₩648,791 | ₩655,431 | ₩634,454 | ₩637,894 | -1.68% | 75.5만 |
|---|
| 2026.03.04 | ₩658,483 | ₩662,727 | ₩648,537 | ₩656,997 | -0.23% | 44만 |
|---|
| 2026.03.03 | ₩667,961 | ₩673,195 | ₩652,058 | ₩653,932 | -2.10% | 57.7만 |
|---|
| 2026.03.02 | ₩679,380 | ₩699,072 | ₩673,289 | ₩692,071 | +1.87% | 44.3만 |
|---|
| 2026.02.27 | ₩692,151 | ₩692,151 | ₩675,337 | ₩684,909 | -1.05% | 65.2만 |
|---|
| 2026.02.26 | ₩710,384 | ₩710,906 | ₩686,990 | ₩701,723 | -1.22% | 46.9만 |
|---|
| 2026.02.25 | ₩707,051 | ₩712,385 | ₩695,163 | ₩706,689 | -0.05% | 30 |
|---|
| 2026.02.24 | ₩693,650 | ₩713,516 | ₩693,650 | ₩705,150 | +1.66% | 30 |
|---|
| 2026.02.23 | ₩702,646 | ₩707,630 | ₩686,368 | ₩692,084 | -1.50% | 30 |
|---|
| 2026.02.20 | ₩703,209 | ₩713,784 | ₩697,037 | ₩705,123 | +0.27% | 51.1만 |
|---|
| 2026.02.19 | ₩695,043 | ₩708,450 | ₩692,994 | ₩704,895 | +1.42% | 39.7만 |
|---|
| 2026.02.18 | ₩697,693 | ₩707,532 | ₩692,861 | ₩699,193 | +0.21% | 50.6만 |
|---|
| 2026.02.17 | ₩695,391 | ₩706,770 | ₩693,235 | ₩701,803 | +0.92% | 37.7만 |
|---|
| 2026.02.13 | ₩688,162 | ₩704,226 | ₩681,523 | ₩701,629 | +1.96% | 70.8만 |
|---|
| 2026.02.12 | ₩696,381 | ₩714,587 | ₩689,086 | ₩690,786 | -0.80% | 107.8만 |
|---|
| 2026.02.11 | ₩682,727 | ₩694,962 | ₩674,039 | ₩690,799 | +1.18% | 68만 |
|---|
| 2026.02.10 | ₩674,427 | ₩683,557 | ₩669,501 | ₩673,490 | -0.14% | 49만 |
|---|
| 2026.02.09 | ₩669,554 | ₩680,458 | ₩664,909 | ₩677,560 | +1.20% | 61만 |
|---|
| 2026.02.06 | ₩663,048 | ₩674,521 | ₩657,734 | ₩674,427 | +1.72% | 93.8만 |
|---|
| 2026.02.05 | ₩652,151 | ₩658,095 | ₩638,457 | ₩652,473 | +0.05% | 66.9만 |
|---|
| 2026.02.04 | ₩676,435 | ₩684,762 | ₩632,044 | ₩652,151 | -3.59% | 120.4만 |
|---|
| 2026.02.03 | ₩669,420 | ₩687,533 | ₩642,767 | ₩674,507 | +0.76% | 106.1만 |
|---|
| 2026.02.02 | ₩653,196 | ₩668,349 | ₩651,870 | ₩663,436 | +1.57% | 67.3만 |
|---|
| 2026.01.30 | ₩660,371 | ₩671,107 | ₩646,408 | ₩653,196 | -1.09% | 53.3만 |
|---|
| 2026.01.29 | ₩655,498 | ₩667,854 | ₩651,234 | ₩666,622 | +1.70% | 46.6만 |
|---|
| 2026.01.28 | ₩645,913 | ₩661,201 | ₩640,384 | ₩650,237 | +0.67% | 63만 |
|---|
| 2026.01.27 | ₩651,281 | ₩652,781 | ₩636,924 | ₩648,109 | -0.49% | 50.1만 |
|---|
| 2026.01.26 | ₩651,054 | ₩653,604 | ₩645,779 | ₩651,696 | +0.10% | 33.2만 |
|---|
| 2026.01.23 | ₩650,491 | ₩655,297 | ₩644,665 | ₩649,969 | -0.08% | 40.4만 |
|---|
| 2026.01.22 | ₩652,941 | ₩654,588 | ₩640,746 | ₩648,001 | -0.76% | 33.4만 |
|---|
| 2026.01.21 | ₩637,546 | ₩652,339 | ₩632,881 | ₩645,913 | +1.31% | 63.9만 |
|---|
| 2026.01.20 | ₩647,305 | ₩654,226 | ₩632,406 | ₩632,580 | -2.27% | 58만 |
|---|
| 2026.01.16 | ₩658,256 | ₩666,596 | ₩653,383 | ₩655,030 | -0.49% | 74.6만 |
|---|
| 2026.01.15 | ₩645,337 | ₩655,123 | ₩641,696 | ₩648,068 | +0.42% | 38.6만 |
|---|
| 2026.01.14 | ₩644,641 | ₩644,641 | ₩626,107 | ₩637,292 | -1.14% | 65.8만 |
|---|
| 2026.01.13 | ₩634,708 | ₩647,868 | ₩633,771 | ₩644,815 | +1.59% | 46.2만 |
|---|
| 2026.01.12 | ₩625,498 | ₩636,957 | ₩625,498 | ₩633,035 | +1.20% | 34만 |
|---|
| 2026.01.09 | ₩620,451 | ₩632,687 | ₩618,778 | ₩629,889 | +1.52% | 42.2만 |
|---|
| 2026.01.08 | ₩623,745 | ₩626,395 | ₩610,719 | ₩616,957 | -1.09% | 57.8만 |
|---|
| 2026.01.07 | ₩638,109 | ₩638,577 | ₩619,742 | ₩626,770 | -1.78% | 49만 |
|---|
| 2026.01.06 | ₩620,264 | ₩641,295 | ₩611,924 | ₩639,166 | +3.05% | 46.6만 |
|---|
| 2026.01.05 | ₩623,557 | ₩631,228 | ₩620,217 | ₩623,129 | -0.07% | 51.6만 |
|---|
| 2026.01.02 | ₩602,439 | ₩623,343 | ₩599,213 | ₩619,849 | +2.89% | 52.6만 |
|---|
| 2025.12.31 | ₩603,986 | ₩603,986 | ₩594,320 | ₩594,521 | -1.57% | 24.9만 |
|---|
| 2025.12.30 | ₩602,941 | ₩608,377 | ₩597,185 | ₩597,868 | -0.84% | 22.3만 |
|---|
| 2025.12.29 | ₩606,275 | ₩611,054 | ₩603,999 | ₩604,267 | -0.33% | 25.3만 |
|---|
| 2025.12.26 | ₩610,866 | ₩610,866 | ₩604,789 | ₩609,019 | -0.30% | 16.4만 |
|---|
| 2025.12.24 | ₩612,312 | ₩616,328 | ₩605,512 | ₩610,813 | -0.24% | 11.7만 |
|---|
| 2025.12.23 | ₩601,589 | ₩612,781 | ₩601,589 | ₩610,331 | +1.45% | 37.4만 |
|---|
| 2025.12.22 | ₩599,340 | ₩606,101 | ₩595,726 | ₩603,785 | +0.74% | 33.6만 |
|---|
| 2025.12.19 | ₩583,705 | ₩593,885 | ₩580,412 | ₩592,379 | +1.49% | 98.9만 |
|---|
| 2025.12.18 | ₩584,976 | ₩589,274 | ₩576,663 | ₩582,125 | -0.49% | 59.7만 |
|---|
| 2025.12.17 | ₩585,070 | ₩589,340 | ₩568,524 | ₩575,204 | -1.69% | 60만 |
|---|
| 2025.12.16 | ₩596,074 | ₩599,233 | ₩585,686 | ₩586,904 | -1.54% | 48.7만 |
|---|
| 2025.12.15 | ₩608,805 | ₩608,805 | ₩594,374 | ₩595,498 | -2.19% | 57.1만 |
|---|
| 2025.12.12 | ₩616,074 | ₩624,715 | ₩597,506 | ₩599,729 | -2.65% | 117.8만 |
|---|
| 2025.12.11 | ₩599,929 | ₩621,643 | ₩597,567 | ₩619,568 | +3.27% | 57.3만 |
|---|
| 2025.12.10 | ₩588,176 | ₩602,379 | ₩586,074 | ₩599,970 | +2.01% | 46.8만 |
|---|
| 2025.12.09 | ₩586,891 | ₩593,879 | ₩586,436 | ₩587,279 | +0.07% | 35.7만 |
|---|
| 2025.12.08 | ₩588,591 | ₩601,549 | ₩582,888 | ₩591,041 | +0.42% | 35.3만 |
|---|
| 2025.12.05 | ₩584,481 | ₩592,794 | ₩583,303 | ₩589,729 | +0.90% | 38.9만 |
|---|
| 2025.12.04 | ₩572,995 | ₩588,270 | ₩570,057 | ₩585,954 | +2.26% | 37.2만 |
|---|
| 2025.12.03 | ₩570,813 | ₩577,319 | ₩565,057 | ₩574,749 | +0.69% | 33.8만 |
|---|
| 2025.12.02 | ₩573,491 | ₩576,569 | ₩565,445 | ₩572,259 | -0.21% | 44.5만 |
|---|
| 2025.12.01 | ₩571,094 | ₩579,508 | ₩570,030 | ₩572,754 | +0.29% | 38.4만 |
|---|
| 2025.11.28 | ₩572,968 | ₩578,899 | ₩571,744 | ₩577,547 | +0.80% | 17.7만 |
|---|
| 2025.11.26 | ₩575,512 | ₩580,264 | ₩573,383 | ₩573,584 | -0.33% | 32.6만 |
|---|
| 2025.11.25 | ₩568,524 | ₩577,078 | ₩562,627 | ₩575,391 | +1.21% | 27.5만 |
|---|
| 2025.11.24 | ₩564,843 | ₩576,703 | ₩559,294 | ₩567,707 | +0.51% | 51.6만 |
|---|
| 2025.11.21 | ₩545,633 | ₩566,918 | ₩540,586 | ₩564,709 | +3.50% | 76만 |
|---|
| 2025.11.20 | ₩575,847 | ₩578,952 | ₩542,373 | ₩545,325 | -5.30% | 74만 |
|---|
| 2025.11.19 | ₩562,366 | ₩566,114 | ₩556,837 | ₩561,027 | -0.24% | 39.5만 |
|---|
| 2025.11.18 | ₩556,757 | ₩562,473 | ₩551,871 | ₩558,604 | +0.33% | 57.9만 |
|---|
| 2025.11.17 | ₩575,378 | ₩581,161 | ₩561,576 | ₩563,009 | -2.15% | 54.7만 |
|---|
| 2025.11.14 | ₩576,315 | ₩588,263 | ₩573,102 | ₩579,407 | +0.54% | 50.9만 |
|---|
| 2025.11.13 | ₩603,557 | ₩605,023 | ₩583,424 | ₩585,873 | -2.93% | 47.8만 |
|---|
| 2025.11.12 | ₩607,747 | ₩610,974 | ₩597,065 | ₩606,422 | -0.22% | 43.1만 |
|---|
| 2025.11.11 | ₩616,703 | ₩616,897 | ₩602,219 | ₩602,567 | -2.29% | 43.8만 |
|---|
| 2025.11.10 | ₩622,794 | ₩627,198 | ₩611,071 | ₩618,845 | -0.63% | 65.5만 |
|---|
| 2025.11.07 | ₩610,023 | ₩620,746 | ₩606,532 | ₩619,046 | +1.48% | 53.4만 |
|---|
| 2025.11.06 | ₩628,537 | ₩634,869 | ₩616,221 | ₩617,761 | -1.71% | 48.2만 |
|---|
| 2025.11.05 | ₩616,302 | ₩634,267 | ₩611,543 | ₩626,583 | +1.67% | 53.1만 |
|---|
| 2025.11.04 | ₩618,658 | ₩623,671 | ₩607,145 | ₩615,043 | -0.58% | 74.6만 |
|---|
| 2025.11.03 | ₩633,738 | ₩633,738 | ₩623,504 | ₩625,980 | -1.22% | 63.5만 |
|---|
| 2025.10.31 | ₩632,794 | ₩638,932 | ₩625,873 | ₩629,180 | -0.57% | 72.6만 |
|---|
| 2025.10.30 | ₩626,502 | ₩648,269 | ₩623,651 | ₩629,126 | +0.42% | 83만 |
|---|
| 2025.10.29 | ₩620,197 | ₩640,625 | ₩614,401 | ₩632,620 | +2.00% | 121.7만 |
|---|
| 2025.10.28 | ₩569,608 | ₩611,214 | ₩556,824 | ₩609,555 | +7.01% | 167.8만 |
|---|
| 2025.10.27 | ₩587,962 | ₩589,943 | ₩578,832 | ₩580,960 | -1.19% | 63.3만 |
|---|
| 2025.10.24 | ₩589,126 | ₩589,126 | ₩581,295 | ₩581,509 | -1.29% | 30.1만 |
|---|
| 2025.10.23 | ₩569,903 | ₩580,599 | ₩569,903 | ₩580,010 | +1.77% | 29.2만 |
|---|
| 2025.10.22 | ₩586,047 | ₩586,697 | ₩563,317 | ₩565,766 | -3.46% | 63.1만 |
|---|
| 2025.10.21 | ₩574,896 | ₩585,927 | ₩572,792 | ₩582,714 | +1.36% | 34.2만 |
|---|
| 2025.10.20 | ₩577,199 | ₩581,884 | ₩573,129 | ₩577,841 | +0.11% | 21.9만 |
|---|
| 2025.10.17 | ₩572,326 | ₩578,899 | ₩567,560 | ₩569,889 | -0.43% | 36.3만 |
|---|
| 2025.10.16 | ₩580,492 | ₩585,525 | ₩567,627 | ₩574,053 | -1.11% | 33.4만 |
|---|
| 2025.10.15 | ₩580,291 | ₩586,442 | ₩573,337 | ₩581,054 | +0.13% | 79.4만 |
|---|
| 2025.10.14 | ₩552,795 | ₩580,679 | ₩552,226 | ₩572,192 | +3.51% | 58.9만 |
|---|
| 2025.10.13 | ₩551,737 | ₩563,678 | ₩550,164 | ₩560,532 | +1.59% | 44.9만 |
|---|
| 2025.10.10 | ₩563,892 | ₩569,033 | ₩546,583 | ₩546,797 | -3.03% | 40.3만 |
|---|