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 | ₩637,511 | ₩640,840 | ₩629,676 | ₩633,928 | -0.56% | 30.4만 |
| 2026.10.08 | ₩629,810 | ₩646,958 | ₩628,349 | ₩635,653 | +0.93% | 78.5만 |
| 2026.10.07 | ₩639,691 | ₩641,569 | ₩626,846 | ₩635,666 | -0.63% | 50.4만 |
| 2026.10.06 | ₩646,496 | ₩658,691 | ₩644,477 | ₩649,037 | +0.39% | 50.4만 |
| 2026.10.05 | ₩633,928 | ₩647,904 | ₩628,940 | ₩642,672 | +1.38% | 40만 |
| 2026.10.02 | ₩633,754 | ₩639,089 | ₩624,394 | ₩635,813 | +0.32% | 46.1만 |
| 2026.10.01 | ₩608,322 | ₩628,272 | ₩600,500 | ₩624,394 | +2.64% | 53.7만 |
| 2026.09.30 | ₩617,375 | ₩620,918 | ₩606,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,504 |
| -1.76% |
| 48.1만 |
| 2026.09.29 | ₩627,577 | ₩631,534 | ₩611,023 | ₩613,845 | -2.19% | 49.8만 |
|---|
| 2026.09.28 | ₩617,762 | ₩631,568 | ₩615,476 | ₩622,710 | +0.80% | 43만 |
|---|
| 2026.09.25 | ₩623,886 | ₩630,144 | ₩616,960 | ₩623,913 | +0.00% | 35.1만 |
|---|
| 2026.09.24 | ₩611,866 | ₩624,943 | ₩609,111 | ₩622,923 | +1.81% | 37.8만 |
|---|
| 2026.09.23 | ₩608,162 | ₩628,914 | ₩605,207 | ₩620,009 | +1.95% | 60.4만 |
|---|
| 2026.09.22 | ₩612,855 | ₩614,166 | ₩607,641 | ₩613,497 | +0.10% | 37.6만 |
|---|
| 2026.09.21 | ₩603,509 | ₩612,748 | ₩596,663 | ₩611,705 | +1.36% | 42.3만 |
|---|
| 2026.09.18 | ₩593,548 | ₩600,741 | ₩593,026 | ₩597,572 | +0.68% | 88.4만 |
|---|
| 2026.09.17 | ₩598,428 | ₩601,864 | ₩582,851 | ₩592,638 | -0.97% | 65.5만 |
|---|
| 2026.09.16 | ₩593,374 | ₩595,299 | ₩582,934 | ₩587,076 | -1.06% | 29.7만 |
|---|
| 2026.09.15 | ₩597,706 | ₩599,267 | ₩584,028 | ₩586,354 | -1.90% | 50.8만 |
|---|
| 2026.09.14 | ₩591,382 | ₩597,283 | ₩582,590 | ₩591,502 | +0.02% | 46만 |
|---|
| 2026.09.11 | ₩613,738 | ₩624,528 | ₩611,692 | ₩615,596 | +0.30% | 41.8만 |
|---|
| 2026.09.10 | ₩602,613 | ₩610,542 | ₩597,666 | ₩604,913 | +0.38% | 57만 |
|---|
| 2026.09.09 | ₩618,498 | ₩624,769 | ₩606,718 | ₩608,336 | -1.64% | 44.7만 |
|---|
| 2026.09.08 | ₩617,348 | ₩627,577 | ₩615,432 | ₩621,413 | +0.66% | 41.4만 |
|---|
| 2026.09.04 | ₩614,794 | ₩626,547 | ₩613,002 | ₩616,024 | +0.20% | 53.3만 |
|---|
| 2026.09.03 | ₩604,846 | ₩617,401 | ₩600,353 | ₩615,262 | +1.72% | 59.9만 |
|---|
| 2026.09.02 | ₩594,230 | ₩604,859 | ₩588,173 | ₩601,797 | +1.27% | 45.8만 |
|---|
| 2026.09.01 | ₩599,712 | ₩604,231 | ₩590,512 | ₩592,745 | -1.16% | 42.9만 |
|---|
| 2026.08.31 | ₩610,435 | ₩612,026 | ₩604,632 | ₩605,702 | -0.78% | 50.7만 |
|---|
| 2026.08.28 | ₩629,555 | ₩633,988 | ₩613,221 | ₩614,607 | -2.37% | 26.8만 |
|---|
| 2026.08.27 | ₩637,832 | ₩640,399 | ₩624,488 | ₩628,807 | -1.42% | 44.8만 |
|---|
| 2026.08.26 | ₩623,311 | ₩636,799 | ₩621,292 | ₩631,722 | +1.35% | 38.4만 |
|---|
| 2026.08.25 | ₩634,610 | ₩636,524 | ₩618,702 | ₩620,664 | -2.20% | 34.2만 |
|---|
| 2026.08.24 | ₩628,472 | ₩632,794 | ₩622,095 | ₩624,100 | -0.70% | 60.8만 |
|---|
| 2026.08.21 | ₩638,969 | ₩641,790 | ₩625,758 | ₩628,472 | -1.64% | 41.8만 |
|---|
| 2026.08.20 | ₩630,090 | ₩637,524 | ₩626,039 | ₩628,111 | -0.31% | 33.9만 |
|---|
| 2026.08.19 | ₩645,360 | ₩649,171 | ₩629,876 | ₩635,974 | -1.45% | 67.6만 |
|---|
| 2026.08.18 | ₩660,817 | ₩661,271 | ₩645,681 | ₩646,964 | -2.10% | 65.9만 |
|---|
| 2026.08.17 | ₩684,055 | ₩685,904 | ₩673,813 | ₩674,294 | -1.43% | 47만 |
|---|
| 2026.08.14 | ₩676,527 | ₩685,981 | ₩674,201 | ₩683,774 | +1.07% | 30.9만 |
|---|
| 2026.08.13 | ₩684,483 | ₩684,483 | ₩671,634 | ₩678,038 | -0.94% | 30.3만 |
|---|
| 2026.08.12 | ₩704,847 | ₩707,842 | ₩685,112 | ₩685,793 | -2.70% | 39.6만 |
|---|
| 2026.08.11 | ₩679,175 | ₩696,490 | ₩679,175 | ₩694,779 | +2.30% | 40.9만 |
|---|
| 2026.08.10 | ₩691,035 | ₩691,035 | ₩674,883 | ₩675,097 | -2.31% | 35.5만 |
|---|
| 2026.08.07 | ₩682,972 | ₩694,879 | ₩678,486 | ₩687,251 | +0.63% | 37.4만 |
|---|
| 2026.08.06 | ₩688,240 | ₩697,613 | ₩678,653 | ₩678,881 | -1.36% | 43.4만 |
|---|
| 2026.08.05 | ₩674,522 | ₩691,523 | ₩668,318 | ₩686,703 | +1.81% | 65.6만 |
|---|
| 2026.08.04 | ₩651,444 | ₩675,852 | ₩637,598 | ₩671,540 | +3.08% | 72.4만 |
|---|
| 2026.08.03 | ₩628,981 | ₩638,447 | ₩623,151 | ₩636,508 | +1.20% | 79.1만 |
|---|
| 2026.07.31 | ₩647,940 | ₩649,070 | ₩629,368 | ₩631,842 | -2.48% | 74.3만 |
|---|
| 2026.07.30 | ₩640,386 | ₩641,776 | ₩625,962 | ₩633,366 | -1.10% | 88만 |
|---|
| 2026.07.29 | ₩640,573 | ₩641,957 | ₩608,470 | ₩616,345 | -3.78% | 88.3만 |
|---|
| 2026.07.28 | ₩633,834 | ₩665,817 | ₩616,920 | ₩646,697 | +2.03% | 161.1만 |
|---|
| 2026.07.27 | ₩651,109 | ₩668,398 | ₩639,878 | ₩665,817 | +2.26% | 104.2만 |
|---|
| 2026.07.24 | ₩651,457 | ₩659,720 | ₩643,849 | ₩649,946 | -0.23% | 47만 |
|---|
| 2026.07.23 | ₩637,899 | ₩653,289 | ₩637,538 | ₩653,008 | +2.37% | 49.7만 |
|---|
| 2026.07.22 | ₩633,620 | ₩644,892 | ₩633,620 | ₩637,578 | +0.62% | 40.9만 |
|---|
| 2026.07.21 | ₩661,325 | ₩665,787 | ₩640,493 | ₩641,710 | -2.97% | 42.9만 |
|---|
| 2026.07.20 | ₩658,530 | ₩663,845 | ₩646,637 | ₩648,462 | -1.53% | 49.2만 |
|---|
| 2026.07.17 | ₩630,358 | ₩656,845 | ₩625,558 | ₩653,396 | +3.65% | 60.1만 |
|---|
| 2026.07.16 | ₩628,392 | ₩645,814 | ₩625,852 | ₩644,531 | +2.57% | 39.8만 |
|---|
| 2026.07.15 | ₩647,472 | ₩650,414 | ₩629,769 | ₩641,696 | -0.89% | 34.6만 |
|---|
| 2026.07.14 | ₩646,791 | ₩649,959 | ₩634,449 | ₩647,004 | +0.03% | 34.7만 |
|---|
| 2026.07.13 | ₩650,601 | ₩657,033 | ₩632,524 | ₩637,832 | -1.96% | 37.2만 |
|---|
| 2026.07.10 | ₩651,778 | ₩663,103 | ₩645,814 | ₩656,431 | +0.71% | 29.3만 |
|---|
| 2026.07.09 | ₩658,236 | ₩659,573 | ₩648,094 | ₩649,037 | -1.40% | 38.3만 |
|---|
| 2026.07.08 | ₩634,182 | ₩642,980 | ₩632,283 | ₩642,472 | +1.31% | 40.3만 |
|---|
| 2026.07.07 | ₩647,272 | ₩655,428 | ₩631,969 | ₩640,319 | -1.07% | 52.1만 |
|---|
| 2026.07.06 | ₩654,639 | ₩667,154 | ₩654,639 | ₩662,662 | +1.23% | 45.6만 |
|---|
| 2026.07.02 | ₩652,607 | ₩655,111 | ₩633,674 | ₩651,297 | -0.20% | 101.8만 |
|---|
| 2026.07.01 | ₩692,613 | ₩692,613 | ₩653,944 | ₩655,335 | -5.38% | 74만 |
|---|
| 2026.06.30 | ₩691,570 | ₩701,063 | ₩687,468 | ₩699,566 | +1.16% | 49.5만 |
|---|
| 2026.06.29 | ₩689,190 | ₩704,713 | ₩680,365 | ₩688,214 | -0.14% | 60.8만 |
|---|
| 2026.06.26 | ₩702,761 | ₩709,380 | ₩689,250 | ₩691,302 | -1.63% | 78.9만 |
|---|
| 2026.06.25 | ₩706,706 | ₩731,823 | ₩704,386 | ₩716,734 | +1.42% | 61.5만 |
|---|
| 2026.06.24 | ₩676,848 | ₩693,114 | ₩673,292 | ₩692,853 | +2.36% | 59.1만 |
|---|
| 2026.06.23 | ₩701,959 | ₩701,959 | ₩678,934 | ₩681,862 | -2.86% | 67.5만 |
|---|
| 2026.06.22 | ₩707,227 | ₩721,226 | ₩704,620 | ₩721,213 | +1.98% | 51.4만 |
|---|
| 2026.06.18 | ₩692,452 | ₩708,624 | ₩691,590 | ₩700,221 | +1.12% | 88.8만 |
|---|
| 2026.06.17 | ₩675,966 | ₩695,581 | ₩673,800 | ₩680,405 | +0.66% | 57만 |
|---|
| 2026.06.16 | ₩664,066 | ₩688,448 | ₩663,989 | ₩672,088 | +1.21% | 77.5만 |
|---|
| 2026.06.15 | ₩644,838 | ₩664,574 | ₩644,531 | ₩654,813 | +1.55% | 67.2만 |
|---|
| 2026.06.12 | ₩633,420 | ₩640,760 | ₩626,774 | ₩637,645 | +0.67% | 43.7만 |
|---|
| 2026.06.11 | ₩629,555 | ₩633,968 | ₩622,161 | ₩627,523 | -0.32% | 88.2만 |
|---|
| 2026.06.10 | ₩646,202 | ₩654,292 | ₩621,506 | ₩625,210 | -3.25% | 86.5만 |
|---|
| 2026.06.09 | ₩651,417 | ₩659,814 | ₩630,732 | ₩650,454 | -0.15% | 80.9만 |
|---|
| 2026.06.08 | ₩642,565 | ₩651,831 | ₩634,797 | ₩648,529 | +0.93% | 74.3만 |
|---|
| 2026.06.05 | ₩642,458 | ₩647,820 | ₩633,968 | ₩637,551 | -0.76% | 78.7만 |
|---|
| 2026.06.04 | ₩641,496 | ₩649,184 | ₩634,035 | ₩648,850 | +1.15% | 41.7만 |
|---|
| 2026.06.03 | ₩648,983 | ₩658,771 | ₩641,429 | ₩648,368 | -0.09% | 60만 |
|---|
| 2026.06.02 | ₩621,947 | ₩644,758 | ₩621,553 | ₩642,418 | +3.29% | 67.9만 |
|---|
| 2026.06.01 | ₩620,129 | ₩625,730 | ₩612,356 | ₩618,979 | -0.19% | 44.6만 |
|---|
| 2026.05.29 | ₩633,513 | ₩637,966 | ₩620,998 | ₩633,259 | -0.04% | 77.4만 |
|---|
| 2026.05.28 | ₩646,149 | ₩650,173 | ₩631,508 | ₩633,687 | -1.93% | 59.9만 |
|---|
| 2026.05.27 | ₩645,828 | ₩652,821 | ₩640,627 | ₩647,486 | +0.26% | 82.9만 |
|---|
| 2026.05.26 | ₩640,225 | ₩648,475 | ₩635,251 | ₩639,196 | -0.16% | 82.9만 |
|---|
| 2026.05.22 | ₩621,921 | ₩636,909 | ₩611,064 | ₩635,131 | +2.12% | 82.5만 |
|---|
| 2026.05.21 | ₩618,270 | ₩620,390 | ₩606,344 | ₩616,372 | -0.31% | 69.7만 |
|---|
| 2026.05.20 | ₩621,693 | ₩626,841 | ₩612,401 | ₩619,501 | -0.35% | 105.2만 |
|---|
| 2026.05.19 | ₩622,562 | ₩629,930 | ₩612,374 | ₩617,067 | -0.88% | 55.4만 |
|---|
| 2026.05.18 | ₩640,774 | ₩642,692 | ₩623,445 | ₩629,596 | -1.74% | 57.2만 |
|---|
| 2026.05.15 | ₩636,321 | ₩647,981 | ₩633,513 | ₩641,763 | +0.86% | 62.2만 |
|---|
| 2026.05.14 | ₩650,748 | ₩652,219 | ₩638,487 | ₩644,517 | -0.96% | 66.5만 |
|---|
| 2026.05.13 | ₩654,933 | ₩657,701 | ₩642,392 | ₩646,871 | -1.23% | 80.3만 |
|---|
| 2026.05.12 | ₩653,891 | ₩653,891 | ₩636,736 | ₩649,799 | -0.63% | 69.8만 |
|---|
| 2026.05.11 | ₩655,107 | ₩666,299 | ₩651,350 | ₩655,388 | +0.04% | 78.9만 |
|---|
| 2026.05.08 | ₩666,299 | ₩669,361 | ₩655,187 | ₩658,624 | -1.15% | 49.9만 |
|---|
| 2026.05.07 | ₩676,313 | ₩676,354 | ₩652,475 | ₩659,239 | -2.52% | 72.5만 |
|---|
| 2026.05.06 | ₩693,361 | ₩693,549 | ₩670,029 | ₩671,674 | -3.13% | 79.7만 |
|---|
| 2026.05.05 | ₩694,685 | ₩700,568 | ₩671,767 | ₩678,988 | -2.26% | 73.8만 |
|---|
| 2026.05.04 | ₩681,114 | ₩694,070 | ₩679,068 | ₩689,938 | +1.30% | 62.9만 |
|---|
| 2026.05.01 | ₩689,043 | ₩695,594 | ₩677,062 | ₩679,817 | -1.34% | 69.5만 |
|---|
| 2026.04.30 | ₩687,264 | ₩713,658 | ₩666,981 | ₩679,469 | -1.13% | 162.1만 |
|---|
| 2026.04.29 | ₩734,678 | ₩741,670 | ₩721,126 | ₩729,958 | -0.64% | 66.9만 |
|---|
| 2026.04.28 | ₩733,113 | ₩736,148 | ₩715,617 | ₩728,326 | -0.65% | 46.6만 |
|---|
| 2026.04.27 | ₩742,794 | ₩751,311 | ₩725,585 | ₩742,540 | -0.03% | 57.6만 |
|---|
| 2026.04.24 | ₩748,115 | ₩751,164 | ₩731,883 | ₩739,504 | -1.15% | 45.1만 |
|---|
| 2026.04.23 | ₩738,635 | ₩756,124 | ₩738,635 | ₩745,896 | +0.98% | 44.3만 |
|---|
| 2026.04.22 | ₩742,780 | ₩744,906 | ₩732,217 | ₩735,065 | -1.04% | 38.4만 |
|---|
| 2026.04.21 | ₩731,201 | ₩740,519 | ₩728,808 | ₩734,209 | +0.41% | 51.4만 |
|---|
| 2026.04.20 | ₩716,707 | ₩732,859 | ₩714,006 | ₩730,359 | +1.90% | 40.4만 |
|---|
| 2026.04.17 | ₩704,727 | ₩724,328 | ₩704,727 | ₩716,105 | +1.61% | 57.9만 |
|---|
| 2026.04.16 | ₩703,296 | ₩706,786 | ₩692,385 | ₩697,573 | -0.81% | 47.3만 |
|---|
| 2026.04.15 | ₩725,064 | ₩727,932 | ₩698,643 | ₩704,566 | -2.83% | 56.4만 |
|---|
| 2026.04.14 | ₩726,548 | ₩734,022 | ₩712,388 | ₩729,543 | +0.41% | 46.2만 |
|---|
| 2026.04.13 | ₩715,664 | ₩722,871 | ₩710,436 | ₩721,748 | +0.85% | 47.4만 |
|---|
| 2026.04.10 | ₩718,245 | ₩726,909 | ₩715,343 | ₩716,694 | -0.22% | 43.1만 |
|---|
| 2026.04.09 | ₩702,841 | ₩717,971 | ₩697,239 | ₩714,902 | +1.72% | 55.9만 |
|---|
| 2026.04.08 | ₩699,204 | ₩708,310 | ₩690,099 | ₩704,927 | +0.82% | 43.3만 |
|---|
| 2026.04.07 | ₩663,277 | ₩670,938 | ₩657,394 | ₩667,622 | +0.66% | 62만 |
|---|
| 2026.04.06 | ₩658,651 | ₩668,344 | ₩653,636 | ₩667,475 | +1.34% | 27.1만 |
|---|
| 2026.04.02 | ₩650,655 | ₩673,078 | ₩647,967 | ₩660,857 | +1.57% | 30.8만 |
|---|
| 2026.04.01 | ₩663,945 | ₩675,110 | ₩662,902 | ₩669,053 | +0.77% | 42.2만 |
|---|
| 2026.03.31 | ₩639,971 | ₩663,818 | ₩634,837 | ₩656,164 | +2.53% | 45.2만 |
|---|
| 2026.03.30 | ₩656,150 | ₩656,150 | ₩626,641 | ₩631,200 | -3.80% | 40.6만 |
|---|
| 2026.03.27 | ₩639,303 | ₩652,955 | ₩635,185 | ₩643,100 | +0.59% | 43.5만 |
|---|
| 2026.03.26 | ₩663,772 | ₩668,017 | ₩642,097 | ₩644,036 | -2.97% | 49.3만 |
|---|
| 2026.03.25 | ₩683,320 | ₩684,042 | ₩672,509 | ₩672,824 | -1.54% | 57.7만 |
|---|
| 2026.03.24 | ₩650,554 | ₩678,867 | ₩645,728 | ₩676,059 | +3.92% | 55.6만 |
|---|
| 2026.03.23 | ₩654,626 | ₩670,310 | ₩651,484 | ₩653,931 | -0.11% | 48.1만 |
|---|
| 2026.03.20 | ₩651,444 | ₩655,375 | ₩633,246 | ₩636,107 | -2.35% | 101.9만 |
|---|
| 2026.03.19 | ₩628,693 | ₩664,266 | ₩625,524 | ₩658,717 | +4.78% | 82.3만 |
|---|
| 2026.03.18 | ₩630,598 | ₩651,791 | ₩627,082 | ₩638,420 | +1.24% | 107.6만 |
|---|
| 2026.03.17 | ₩648,729 | ₩648,729 | ₩617,736 | ₩630,064 | -2.88% | 50.6만 |
|---|
| 2026.03.16 | ₩638,420 | ₩641,790 | ₩629,114 | ₩631,962 | -1.01% | 45.1만 |
|---|
| 2026.03.13 | ₩629,308 | ₩635,098 | ₩617,582 | ₩624,929 | -0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩630,705 | ₩635,144 | ₩617,843 | ₩626,306 | -0.70% | 57.5만 |
|---|
| 2026.03.11 | ₩638,424 | ₩643,782 | ₩632,477 | ₩639,089 | +0.10% | 44만 |
|---|
| 2026.03.10 | ₩649,425 | ₩660,616 | ₩639,196 | ₩639,209 | -1.57% | 70.1만 |
|---|
| 2026.03.09 | ₩618,859 | ₩652,594 | ₩611,852 | ₩652,179 | +5.38% | 59.1만 |
|---|
| 2026.03.06 | ₩620,009 | ₩642,405 | ₩615,115 | ₩630,491 | +1.69% | 66.4만 |
|---|
| 2026.03.05 | ₩648,021 | ₩654,653 | ₩633,700 | ₩637,137 | -1.68% | 75.5만 |
|---|
| 2026.03.04 | ₩657,701 | ₩661,940 | ₩647,767 | ₩656,217 | -0.23% | 44만 |
|---|
| 2026.03.03 | ₩667,168 | ₩672,396 | ₩651,283 | ₩653,155 | -2.10% | 57.7만 |
|---|
| 2026.03.02 | ₩678,573 | ₩698,242 | ₩672,489 | ₩691,249 | +1.87% | 44.3만 |
|---|
| 2026.02.27 | ₩691,329 | ₩691,329 | ₩674,535 | ₩684,095 | -1.05% | 65.2만 |
|---|
| 2026.02.26 | ₩709,540 | ₩710,062 | ₩686,175 | ₩700,889 | -1.22% | 46.9만 |
|---|
| 2026.02.25 | ₩706,211 | ₩711,539 | ₩694,337 | ₩705,850 | -0.05% | 30 |
|---|
| 2026.02.24 | ₩692,827 | ₩712,669 | ₩692,827 | ₩704,312 | +1.66% | 30 |
|---|
| 2026.02.23 | ₩701,812 | ₩706,789 | ₩685,553 | ₩691,262 | -1.50% | 30 |
|---|
| 2026.02.20 | ₩702,373 | ₩712,936 | ₩696,209 | ₩704,285 | +0.27% | 51.1만 |
|---|
| 2026.02.19 | ₩694,217 | ₩707,608 | ₩692,171 | ₩704,058 | +1.42% | 39.7만 |
|---|
| 2026.02.18 | ₩696,865 | ₩706,692 | ₩692,038 | ₩698,362 | +0.21% | 50.6만 |
|---|
| 2026.02.17 | ₩694,565 | ₩705,930 | ₩692,412 | ₩700,969 | +0.92% | 37.7만 |
|---|
| 2026.02.13 | ₩687,344 | ₩703,390 | ₩680,714 | ₩700,796 | +1.96% | 70.8만 |
|---|
| 2026.02.12 | ₩695,554 | ₩713,739 | ₩688,267 | ₩689,965 | -0.80% | 107.8만 |
|---|
| 2026.02.11 | ₩681,916 | ₩694,137 | ₩673,238 | ₩689,979 | +1.18% | 68만 |
|---|
| 2026.02.10 | ₩673,626 | ₩682,745 | ₩668,705 | ₩672,690 | -0.14% | 49만 |
|---|
| 2026.02.09 | ₩668,759 | ₩679,650 | ₩664,119 | ₩676,755 | +1.20% | 61만 |
|---|
| 2026.02.06 | ₩662,261 | ₩673,720 | ₩656,952 | ₩673,626 | +1.72% | 93.8만 |
|---|
| 2026.02.05 | ₩651,377 | ₩657,313 | ₩637,698 | ₩651,698 | +0.05% | 66.9만 |
|---|
| 2026.02.04 | ₩675,632 | ₩683,948 | ₩631,294 | ₩651,377 | -3.59% | 120.4만 |
|---|
| 2026.02.03 | ₩668,625 | ₩686,716 | ₩642,004 | ₩673,706 | +0.76% | 106.1만 |
|---|
| 2026.02.02 | ₩652,420 | ₩667,556 | ₩651,096 | ₩662,648 | +1.57% | 67.3만 |
|---|
| 2026.01.30 | ₩659,586 | ₩670,310 | ₩645,641 | ₩652,420 | -1.09% | 53.3만 |
|---|
| 2026.01.29 | ₩654,719 | ₩667,061 | ₩650,461 | ₩665,831 | +1.70% | 46.6만 |
|---|
| 2026.01.28 | ₩645,146 | ₩660,416 | ₩639,624 | ₩649,465 | +0.67% | 63만 |
|---|
| 2026.01.27 | ₩650,508 | ₩652,005 | ₩636,167 | ₩647,339 | -0.49% | 50.1만 |
|---|
| 2026.01.26 | ₩650,280 | ₩652,828 | ₩645,012 | ₩650,922 | +0.10% | 33.2만 |
|---|
| 2026.01.23 | ₩649,719 | ₩654,519 | ₩643,899 | ₩649,197 | -0.08% | 40.4만 |
|---|
| 2026.01.22 | ₩652,166 | ₩653,810 | ₩639,985 | ₩647,232 | -0.76% | 33.4만 |
|---|
| 2026.01.21 | ₩636,789 | ₩651,564 | ₩632,129 | ₩645,146 | +1.31% | 63.9만 |
|---|
| 2026.01.20 | ₩646,537 | ₩653,449 | ₩631,655 | ₩631,829 | -2.27% | 58만 |
|---|
| 2026.01.16 | ₩657,474 | ₩665,804 | ₩652,607 | ₩654,252 | -0.49% | 74.6만 |
|---|
| 2026.01.15 | ₩644,571 | ₩654,345 | ₩640,934 | ₩647,299 | +0.42% | 38.6만 |
|---|
| 2026.01.14 | ₩643,876 | ₩643,876 | ₩625,364 | ₩636,535 | -1.14% | 65.8만 |
|---|
| 2026.01.13 | ₩633,954 | ₩647,098 | ₩633,019 | ₩644,050 | +1.59% | 46.2만 |
|---|
| 2026.01.12 | ₩624,755 | ₩636,201 | ₩624,755 | ₩632,283 | +1.20% | 34만 |
|---|
| 2026.01.09 | ₩619,714 | ₩631,935 | ₩618,043 | ₩629,141 | +1.52% | 42.2만 |
|---|
| 2026.01.08 | ₩623,004 | ₩625,651 | ₩609,994 | ₩616,225 | -1.09% | 57.8만 |
|---|
| 2026.01.07 | ₩637,351 | ₩637,819 | ₩619,006 | ₩626,026 | -1.78% | 49만 |
|---|
| 2026.01.06 | ₩619,527 | ₩640,533 | ₩611,197 | ₩638,407 | +3.05% | 46.6만 |
|---|
| 2026.01.05 | ₩622,817 | ₩630,478 | ₩619,480 | ₩622,389 | -0.07% | 51.6만 |
|---|
| 2026.01.02 | ₩601,724 | ₩622,603 | ₩598,502 | ₩619,113 | +2.89% | 52.6만 |
|---|
| 2025.12.31 | ₩603,268 | ₩603,268 | ₩593,614 | ₩593,815 | -1.57% | 24.9만 |
|---|
| 2025.12.30 | ₩602,225 | ₩607,654 | ₩596,476 | ₩597,158 | -0.84% | 22.3만 |
|---|
| 2025.12.29 | ₩605,555 | ₩610,328 | ₩603,282 | ₩603,549 | -0.33% | 25.3만 |
|---|
| 2025.12.26 | ₩610,141 | ₩610,141 | ₩604,071 | ₩608,296 | -0.30% | 16.4만 |
|---|
| 2025.12.24 | ₩611,585 | ₩615,596 | ₩604,793 | ₩610,087 | -0.24% | 11.7만 |
|---|
| 2025.12.23 | ₩600,875 | ₩612,053 | ₩600,875 | ₩609,606 | +1.45% | 37.4만 |
|---|
| 2025.12.22 | ₩598,629 | ₩605,381 | ₩595,018 | ₩603,068 | +0.74% | 33.6만 |
|---|
| 2025.12.19 | ₩583,011 | ₩593,180 | ₩579,722 | ₩591,676 | +1.49% | 98.9만 |
|---|
| 2025.12.18 | ₩584,282 | ₩588,574 | ₩575,978 | ₩581,434 | -0.49% | 59.7만 |
|---|
| 2025.12.17 | ₩584,375 | ₩588,640 | ₩567,849 | ₩574,521 | -1.69% | 60만 |
|---|
| 2025.12.16 | ₩595,366 | ₩598,522 | ₩584,990 | ₩586,207 | -1.54% | 48.7만 |
|---|
| 2025.12.15 | ₩608,082 | ₩608,082 | ₩593,668 | ₩594,791 | -2.19% | 57.1만 |
|---|
| 2025.12.12 | ₩615,342 | ₩623,973 | ₩596,797 | ₩599,016 | -2.65% | 117.8만 |
|---|
| 2025.12.11 | ₩599,217 | ₩620,904 | ₩596,857 | ₩618,832 | +3.27% | 57.3만 |
|---|
| 2025.12.10 | ₩587,477 | ₩601,664 | ₩585,378 | ₩599,257 | +2.01% | 46.8만 |
|---|
| 2025.12.09 | ₩586,194 | ₩593,173 | ₩585,739 | ₩586,581 | +0.07% | 35.7만 |
|---|
| 2025.12.08 | ₩587,892 | ₩600,835 | ₩582,196 | ₩590,339 | +0.42% | 35.3만 |
|---|
| 2025.12.05 | ₩583,787 | ₩592,090 | ₩582,610 | ₩589,028 | +0.90% | 38.9만 |
|---|
| 2025.12.04 | ₩572,315 | ₩587,571 | ₩569,380 | ₩585,258 | +2.26% | 37.2만 |
|---|
| 2025.12.03 | ₩570,135 | ₩576,633 | ₩564,386 | ₩574,066 | +0.69% | 33.8만 |
|---|
| 2025.12.02 | ₩572,809 | ₩575,885 | ₩564,773 | ₩571,579 | -0.21% | 44.5만 |
|---|
| 2025.12.01 | ₩570,416 | ₩578,820 | ₩569,353 | ₩572,074 | +0.29% | 38.4만 |
|---|
| 2025.11.28 | ₩572,288 | ₩578,211 | ₩571,064 | ₩576,861 | +0.80% | 17.7만 |
|---|
| 2025.11.26 | ₩574,828 | ₩579,575 | ₩572,702 | ₩572,903 | -0.33% | 32.6만 |
|---|
| 2025.11.25 | ₩567,849 | ₩576,393 | ₩561,959 | ₩574,708 | +1.21% | 27.5만 |
|---|
| 2025.11.24 | ₩564,172 | ₩576,018 | ₩558,630 | ₩567,033 | +0.51% | 51.6만 |
|---|
| 2025.11.21 | ₩544,985 | ₩566,244 | ₩539,944 | ₩564,038 | +3.50% | 76만 |
|---|
| 2025.11.20 | ₩575,163 | ₩578,265 | ₩541,729 | ₩544,677 | -5.30% | 74만 |
|---|
| 2025.11.19 | ₩561,698 | ₩565,442 | ₩556,176 | ₩560,361 | -0.24% | 39.5만 |
|---|
| 2025.11.18 | ₩556,096 | ₩561,805 | ₩551,215 | ₩557,941 | +0.33% | 57.9만 |
|---|
| 2025.11.17 | ₩574,695 | ₩580,471 | ₩560,909 | ₩562,340 | -2.15% | 54.7만 |
|---|
| 2025.11.14 | ₩575,631 | ₩587,564 | ₩572,422 | ₩578,719 | +0.54% | 50.9만 |
|---|
| 2025.11.13 | ₩602,840 | ₩604,304 | ₩582,731 | ₩585,177 | -2.93% | 47.8만 |
|---|
| 2025.11.12 | ₩607,025 | ₩610,248 | ₩596,356 | ₩605,702 | -0.22% | 43.1만 |
|---|
| 2025.11.11 | ₩615,971 | ₩616,165 | ₩601,503 | ₩601,851 | -2.29% | 43.8만 |
|---|
| 2025.11.10 | ₩622,054 | ₩626,453 | ₩610,345 | ₩618,110 | -0.63% | 65.5만 |
|---|
| 2025.11.07 | ₩609,299 | ₩620,009 | ₩605,812 | ₩618,311 | +1.48% | 53.4만 |
|---|
| 2025.11.06 | ₩627,790 | ₩634,115 | ₩615,489 | ₩617,027 | -1.71% | 48.2만 |
|---|
| 2025.11.05 | ₩615,570 | ₩633,513 | ₩610,816 | ₩625,838 | +1.67% | 53.1만 |
|---|
| 2025.11.04 | ₩617,923 | ₩622,930 | ₩606,424 | ₩614,313 | -0.58% | 74.6만 |
|---|
| 2025.11.03 | ₩632,985 | ₩632,985 | ₩622,763 | ₩625,237 | -1.22% | 63.5만 |
|---|
| 2025.10.31 | ₩632,042 | ₩638,173 | ₩625,130 | ₩628,432 | -0.57% | 72.6만 |
|---|
| 2025.10.30 | ₩625,758 | ₩647,499 | ₩622,910 | ₩628,379 | +0.42% | 83만 |
|---|
| 2025.10.29 | ₩619,460 | ₩639,864 | ₩613,671 | ₩631,869 | +2.00% | 121.7만 |
|---|
| 2025.10.28 | ₩568,932 | ₩610,489 | ₩556,163 | ₩608,831 | +7.01% | 167.8만 |
|---|
| 2025.10.27 | ₩587,263 | ₩589,242 | ₩578,144 | ₩580,270 | -1.19% | 63.3만 |
|---|
| 2025.10.24 | ₩588,427 | ₩588,427 | ₩580,605 | ₩580,819 | -1.29% | 30.1만 |
|---|
| 2025.10.23 | ₩569,226 | ₩579,909 | ₩569,226 | ₩579,321 | +1.77% | 29.2만 |
|---|
| 2025.10.22 | ₩585,351 | ₩586,000 | ₩562,647 | ₩565,094 | -3.46% | 63.1만 |
|---|
| 2025.10.21 | ₩574,213 | ₩585,231 | ₩572,111 | ₩582,022 | +1.36% | 34.2만 |
|---|
| 2025.10.20 | ₩576,513 | ₩581,193 | ₩572,448 | ₩577,155 | +0.11% | 21.9만 |
|---|
| 2025.10.17 | ₩571,646 | ₩578,211 | ₩566,886 | ₩569,213 | -0.43% | 36.3만 |
|---|
| 2025.10.16 | ₩579,802 | ₩584,830 | ₩566,953 | ₩573,371 | -1.11% | 33.4만 |
|---|
| 2025.10.15 | ₩579,602 | ₩585,746 | ₩572,656 | ₩580,364 | +0.13% | 79.4만 |
|---|
| 2025.10.14 | ₩552,138 | ₩579,990 | ₩551,570 | ₩571,512 | +3.51% | 58.9만 |
|---|
| 2025.10.13 | ₩551,082 | ₩563,008 | ₩549,511 | ₩559,866 | +1.59% | 44.9만 |
|---|
| 2025.10.10 | ₩563,222 | ₩568,357 | ₩545,934 | ₩546,148 | -3.03% | 40.3만 |
|---|