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 | ₩638,174 | ₩641,507 | ₩630,330 | ₩634,587 | -0.56% | 30.4만 |
| 2026.10.08 | ₩630,464 | ₩647,630 | ₩629,002 | ₩636,313 | +0.93% | 78.5만 |
| 2026.10.07 | ₩640,356 | ₩642,236 | ₩627,498 | ₩636,327 | -0.63% | 50.4만 |
| 2026.10.06 | ₩647,168 | ₩659,375 | ₩645,147 | ₩649,712 | +0.39% | 50.4만 |
| 2026.10.05 | ₩634,587 | ₩648,577 | ₩629,594 | ₩643,340 | +1.38% | 40만 |
| 2026.10.02 | ₩634,413 | ₩639,753 | ₩625,043 | ₩636,474 | +0.32% | 46.1만 |
| 2026.10.01 | ₩608,955 | ₩628,925 | ₩601,125 | ₩625,043 | +2.64% | 53.7만 |
| 2026.09.30 | ₩618,016 | ₩621,563 | ₩607,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩607,135 |
| -1.76% |
| 48.1만 |
| 2026.09.29 | ₩628,229 | ₩632,191 | ₩611,659 | ₩614,483 | -2.19% | 49.8만 |
|---|
| 2026.09.28 | ₩618,405 | ₩632,224 | ₩616,116 | ₩623,357 | +0.80% | 43만 |
|---|
| 2026.09.25 | ₩624,535 | ₩630,799 | ₩617,601 | ₩624,562 | +0.00% | 35.1만 |
|---|
| 2026.09.24 | ₩612,502 | ₩625,592 | ₩609,745 | ₩623,571 | +1.81% | 37.8만 |
|---|
| 2026.09.23 | ₩608,794 | ₩629,567 | ₩605,836 | ₩620,653 | +1.95% | 60.4만 |
|---|
| 2026.09.22 | ₩613,492 | ₩614,804 | ₩608,272 | ₩614,135 | +0.10% | 37.6만 |
|---|
| 2026.09.21 | ₩604,136 | ₩613,385 | ₩597,283 | ₩612,341 | +1.36% | 42.3만 |
|---|
| 2026.09.18 | ₩594,165 | ₩601,366 | ₩593,643 | ₩598,193 | +0.68% | 88.4만 |
|---|
| 2026.09.17 | ₩599,050 | ₩602,490 | ₩583,457 | ₩593,255 | -0.97% | 65.5만 |
|---|
| 2026.09.16 | ₩593,991 | ₩595,918 | ₩583,540 | ₩587,686 | -1.06% | 29.7만 |
|---|
| 2026.09.15 | ₩598,327 | ₩599,890 | ₩584,635 | ₩586,964 | -1.90% | 50.8만 |
|---|
| 2026.09.14 | ₩591,996 | ₩597,904 | ₩583,196 | ₩592,117 | +0.02% | 46만 |
|---|
| 2026.09.11 | ₩614,376 | ₩625,177 | ₩612,328 | ₩616,236 | +0.30% | 41.8만 |
|---|
| 2026.09.10 | ₩603,240 | ₩611,177 | ₩598,287 | ₩605,542 | +0.38% | 57만 |
|---|
| 2026.09.09 | ₩619,141 | ₩625,418 | ₩607,349 | ₩608,968 | -1.64% | 44.7만 |
|---|
| 2026.09.08 | ₩617,990 | ₩628,229 | ₩616,072 | ₩622,059 | +0.66% | 41.4만 |
|---|
| 2026.09.04 | ₩615,433 | ₩627,198 | ₩613,640 | ₩616,665 | +0.20% | 53.3만 |
|---|
| 2026.09.03 | ₩605,475 | ₩618,043 | ₩600,978 | ₩615,902 | +1.72% | 59.9만 |
|---|
| 2026.09.02 | ₩594,847 | ₩605,488 | ₩588,784 | ₩602,423 | +1.27% | 45.8만 |
|---|
| 2026.09.01 | ₩600,335 | ₩604,859 | ₩591,126 | ₩593,362 | -1.16% | 42.9만 |
|---|
| 2026.08.31 | ₩611,070 | ₩612,662 | ₩605,261 | ₩606,331 | -0.78% | 50.7만 |
|---|
| 2026.08.28 | ₩630,210 | ₩634,647 | ₩613,859 | ₩615,246 | -2.37% | 26.8만 |
|---|
| 2026.08.27 | ₩638,495 | ₩641,065 | ₩625,137 | ₩629,460 | -1.42% | 44.8만 |
|---|
| 2026.08.26 | ₩623,959 | ₩637,461 | ₩621,938 | ₩632,378 | +1.35% | 38.4만 |
|---|
| 2026.08.25 | ₩635,269 | ₩637,186 | ₩619,345 | ₩621,309 | -2.20% | 34.2만 |
|---|
| 2026.08.24 | ₩629,126 | ₩633,452 | ₩622,741 | ₩624,749 | -0.70% | 60.8만 |
|---|
| 2026.08.21 | ₩639,633 | ₩642,457 | ₩626,409 | ₩629,126 | -1.64% | 41.8만 |
|---|
| 2026.08.20 | ₩630,745 | ₩638,187 | ₩626,690 | ₩628,764 | -0.31% | 33.9만 |
|---|
| 2026.08.19 | ₩646,031 | ₩649,845 | ₩630,531 | ₩636,635 | -1.45% | 67.6만 |
|---|
| 2026.08.18 | ₩661,504 | ₩661,959 | ₩646,352 | ₩647,637 | -2.10% | 65.9만 |
|---|
| 2026.08.17 | ₩684,766 | ₩686,617 | ₩674,514 | ₩674,995 | -1.43% | 47만 |
|---|
| 2026.08.14 | ₩677,231 | ₩686,694 | ₩674,902 | ₩684,485 | +1.07% | 30.9만 |
|---|
| 2026.08.13 | ₩685,195 | ₩685,195 | ₩672,332 | ₩678,743 | -0.94% | 30.3만 |
|---|
| 2026.08.12 | ₩705,580 | ₩708,578 | ₩685,824 | ₩686,506 | -2.70% | 39.6만 |
|---|
| 2026.08.11 | ₩679,881 | ₩697,214 | ₩679,881 | ₩695,501 | +2.30% | 40.9만 |
|---|
| 2026.08.10 | ₩691,753 | ₩691,753 | ₩675,584 | ₩675,799 | -2.31% | 35.5만 |
|---|
| 2026.08.07 | ₩683,682 | ₩695,601 | ₩679,192 | ₩687,965 | +0.63% | 37.4만 |
|---|
| 2026.08.06 | ₩688,956 | ₩698,338 | ₩679,359 | ₩679,586 | -1.36% | 43.4만 |
|---|
| 2026.08.05 | ₩675,223 | ₩692,242 | ₩669,012 | ₩687,417 | +1.81% | 65.6만 |
|---|
| 2026.08.04 | ₩652,121 | ₩676,555 | ₩638,261 | ₩672,238 | +3.08% | 72.4만 |
|---|
| 2026.08.03 | ₩629,634 | ₩639,111 | ₩623,799 | ₩637,170 | +1.20% | 79.1만 |
|---|
| 2026.07.31 | ₩648,614 | ₩649,745 | ₩630,023 | ₩632,499 | -2.48% | 74.3만 |
|---|
| 2026.07.30 | ₩641,052 | ₩642,444 | ₩626,613 | ₩634,025 | -1.10% | 88만 |
|---|
| 2026.07.29 | ₩641,239 | ₩642,624 | ₩609,102 | ₩616,986 | -3.78% | 88.3만 |
|---|
| 2026.07.28 | ₩634,493 | ₩666,509 | ₩617,561 | ₩647,369 | +2.03% | 161.1만 |
|---|
| 2026.07.27 | ₩651,786 | ₩669,093 | ₩640,543 | ₩666,509 | +2.26% | 104.2만 |
|---|
| 2026.07.24 | ₩652,134 | ₩660,406 | ₩644,518 | ₩650,622 | -0.23% | 47만 |
|---|
| 2026.07.23 | ₩638,562 | ₩653,968 | ₩638,201 | ₩653,687 | +2.37% | 49.7만 |
|---|
| 2026.07.22 | ₩634,279 | ₩645,562 | ₩634,279 | ₩638,241 | +0.62% | 40.9만 |
|---|
| 2026.07.21 | ₩662,012 | ₩666,479 | ₩641,159 | ₩642,377 | -2.97% | 42.9만 |
|---|
| 2026.07.20 | ₩659,215 | ₩664,535 | ₩647,309 | ₩649,136 | -1.53% | 49.2만 |
|---|
| 2026.07.17 | ₩631,013 | ₩657,528 | ₩626,208 | ₩654,075 | +3.65% | 60.1만 |
|---|
| 2026.07.16 | ₩629,045 | ₩646,486 | ₩626,502 | ₩645,201 | +2.57% | 39.8만 |
|---|
| 2026.07.15 | ₩648,146 | ₩651,090 | ₩630,424 | ₩642,363 | -0.89% | 34.6만 |
|---|
| 2026.07.14 | ₩647,463 | ₩650,635 | ₩635,109 | ₩647,677 | +0.03% | 34.7만 |
|---|
| 2026.07.13 | ₩651,278 | ₩657,716 | ₩633,181 | ₩638,495 | -1.96% | 37.2만 |
|---|
| 2026.07.10 | ₩652,455 | ₩663,792 | ₩646,486 | ₩657,113 | +0.71% | 29.3만 |
|---|
| 2026.07.09 | ₩658,920 | ₩660,259 | ₩648,768 | ₩649,712 | -1.40% | 38.3만 |
|---|
| 2026.07.08 | ₩634,841 | ₩643,648 | ₩632,940 | ₩643,140 | +1.31% | 40.3만 |
|---|
| 2026.07.07 | ₩647,945 | ₩656,110 | ₩632,626 | ₩640,985 | -1.07% | 52.1만 |
|---|
| 2026.07.06 | ₩655,320 | ₩667,848 | ₩655,320 | ₩663,351 | +1.23% | 45.6만 |
|---|
| 2026.07.02 | ₩653,285 | ₩655,792 | ₩634,332 | ₩651,974 | -0.20% | 101.8만 |
|---|
| 2026.07.01 | ₩693,333 | ₩693,333 | ₩654,624 | ₩656,016 | -5.38% | 74만 |
|---|
| 2026.06.30 | ₩692,289 | ₩701,792 | ₩688,183 | ₩700,293 | +1.16% | 49.5만 |
|---|
| 2026.06.29 | ₩689,906 | ₩705,446 | ₩681,072 | ₩688,929 | -0.14% | 60.8만 |
|---|
| 2026.06.26 | ₩703,492 | ₩710,117 | ₩689,966 | ₩692,021 | -1.63% | 78.9만 |
|---|
| 2026.06.25 | ₩707,440 | ₩732,584 | ₩705,118 | ₩717,479 | +1.42% | 61.5만 |
|---|
| 2026.06.24 | ₩677,552 | ₩693,835 | ₩673,992 | ₩693,574 | +2.36% | 59.1만 |
|---|
| 2026.06.23 | ₩702,689 | ₩702,689 | ₩679,640 | ₩682,571 | -2.86% | 67.5만 |
|---|
| 2026.06.22 | ₩707,962 | ₩721,976 | ₩705,352 | ₩721,963 | +1.98% | 51.4만 |
|---|
| 2026.06.18 | ₩693,172 | ₩709,361 | ₩692,309 | ₩700,949 | +1.12% | 88.8만 |
|---|
| 2026.06.17 | ₩676,669 | ₩696,304 | ₩674,500 | ₩681,112 | +0.66% | 57만 |
|---|
| 2026.06.16 | ₩664,756 | ₩689,163 | ₩664,679 | ₩672,787 | +1.21% | 77.5만 |
|---|
| 2026.06.15 | ₩645,509 | ₩665,265 | ₩645,201 | ₩655,494 | +1.55% | 67.2만 |
|---|
| 2026.06.12 | ₩634,078 | ₩641,426 | ₩627,426 | ₩638,308 | +0.67% | 43.7만 |
|---|
| 2026.06.11 | ₩630,210 | ₩634,627 | ₩622,808 | ₩628,175 | -0.32% | 88.2만 |
|---|
| 2026.06.10 | ₩646,874 | ₩654,972 | ₩622,152 | ₩625,860 | -3.25% | 86.5만 |
|---|
| 2026.06.09 | ₩652,094 | ₩660,500 | ₩631,388 | ₩651,130 | -0.15% | 80.9만 |
|---|
| 2026.06.08 | ₩643,233 | ₩652,509 | ₩635,457 | ₩649,203 | +0.93% | 74.3만 |
|---|
| 2026.06.05 | ₩643,126 | ₩648,494 | ₩634,627 | ₩638,214 | -0.76% | 78.7만 |
|---|
| 2026.06.04 | ₩642,163 | ₩649,859 | ₩634,694 | ₩649,524 | +1.15% | 41.7만 |
|---|
| 2026.06.03 | ₩649,658 | ₩659,456 | ₩642,096 | ₩649,042 | -0.09% | 60만 |
|---|
| 2026.06.02 | ₩622,594 | ₩645,428 | ₩622,199 | ₩643,086 | +3.29% | 67.9만 |
|---|
| 2026.06.01 | ₩620,774 | ₩626,381 | ₩612,993 | ₩619,623 | -0.19% | 44.6만 |
|---|
| 2026.05.29 | ₩634,172 | ₩638,629 | ₩621,644 | ₩633,917 | -0.04% | 77.4만 |
|---|
| 2026.05.28 | ₩646,820 | ₩650,849 | ₩632,164 | ₩634,346 | -1.93% | 59.9만 |
|---|
| 2026.05.27 | ₩646,499 | ₩653,499 | ₩641,293 | ₩648,159 | +0.26% | 82.9만 |
|---|
| 2026.05.26 | ₩640,891 | ₩649,149 | ₩635,912 | ₩639,860 | -0.16% | 82.9만 |
|---|
| 2026.05.22 | ₩622,567 | ₩637,572 | ₩611,699 | ₩635,791 | +2.12% | 82.5만 |
|---|
| 2026.05.21 | ₩618,913 | ₩621,035 | ₩606,974 | ₩617,013 | -0.31% | 69.7만 |
|---|
| 2026.05.20 | ₩622,340 | ₩627,493 | ₩613,037 | ₩620,145 | -0.35% | 105.2만 |
|---|
| 2026.05.19 | ₩623,210 | ₩630,585 | ₩613,010 | ₩617,709 | -0.88% | 55.4만 |
|---|
| 2026.05.18 | ₩641,440 | ₩643,361 | ₩624,093 | ₩630,250 | -1.74% | 57.2만 |
|---|
| 2026.05.15 | ₩636,983 | ₩648,654 | ₩634,172 | ₩642,430 | +0.86% | 62.2만 |
|---|
| 2026.05.14 | ₩651,425 | ₩652,897 | ₩639,151 | ₩645,188 | -0.96% | 66.5만 |
|---|
| 2026.05.13 | ₩655,614 | ₩658,385 | ₩643,059 | ₩647,543 | -1.23% | 80.3만 |
|---|
| 2026.05.12 | ₩654,570 | ₩654,570 | ₩637,398 | ₩650,475 | -0.63% | 69.8만 |
|---|
| 2026.05.11 | ₩655,788 | ₩666,991 | ₩652,027 | ₩656,069 | +0.04% | 78.9만 |
|---|
| 2026.05.08 | ₩666,991 | ₩670,056 | ₩655,869 | ₩659,308 | -1.15% | 49.9만 |
|---|
| 2026.05.07 | ₩677,017 | ₩677,057 | ₩653,154 | ₩659,924 | -2.52% | 72.5만 |
|---|
| 2026.05.06 | ₩694,082 | ₩694,270 | ₩670,726 | ₩672,372 | -3.13% | 79.7만 |
|---|
| 2026.05.05 | ₩695,407 | ₩701,297 | ₩672,466 | ₩679,694 | -2.26% | 73.8만 |
|---|
| 2026.05.04 | ₩681,822 | ₩694,792 | ₩679,774 | ₩690,656 | +1.30% | 62.9만 |
|---|
| 2026.05.01 | ₩689,759 | ₩696,317 | ₩677,766 | ₩680,523 | -1.34% | 69.5만 |
|---|
| 2026.04.30 | ₩687,979 | ₩714,400 | ₩667,674 | ₩680,175 | -1.13% | 162.1만 |
|---|
| 2026.04.29 | ₩735,441 | ₩742,441 | ₩721,876 | ₩730,716 | -0.64% | 66.9만 |
|---|
| 2026.04.28 | ₩733,875 | ₩736,914 | ₩716,361 | ₩729,083 | -0.65% | 46.6만 |
|---|
| 2026.04.27 | ₩743,566 | ₩752,092 | ₩726,340 | ₩743,312 | -0.03% | 57.6만 |
|---|
| 2026.04.24 | ₩748,893 | ₩751,945 | ₩732,644 | ₩740,273 | -1.15% | 45.1만 |
|---|
| 2026.04.23 | ₩739,403 | ₩756,910 | ₩739,403 | ₩746,671 | +0.98% | 44.3만 |
|---|
| 2026.04.22 | ₩743,552 | ₩745,681 | ₩732,978 | ₩735,829 | -1.04% | 38.4만 |
|---|
| 2026.04.21 | ₩731,961 | ₩741,289 | ₩729,565 | ₩734,973 | +0.41% | 51.4만 |
|---|
| 2026.04.20 | ₩717,452 | ₩733,621 | ₩714,748 | ₩731,118 | +1.90% | 40.4만 |
|---|
| 2026.04.17 | ₩705,459 | ₩725,081 | ₩705,459 | ₩716,850 | +1.61% | 57.9만 |
|---|
| 2026.04.16 | ₩704,027 | ₩707,520 | ₩693,105 | ₩698,298 | -0.81% | 47.3만 |
|---|
| 2026.04.15 | ₩725,818 | ₩728,689 | ₩699,369 | ₩705,299 | -2.83% | 56.4만 |
|---|
| 2026.04.14 | ₩727,303 | ₩734,785 | ₩713,129 | ₩730,301 | +0.41% | 46.2만 |
|---|
| 2026.04.13 | ₩716,408 | ₩723,622 | ₩711,175 | ₩722,498 | +0.85% | 47.4만 |
|---|
| 2026.04.10 | ₩718,991 | ₩727,665 | ₩716,087 | ₩717,439 | -0.22% | 43.1만 |
|---|
| 2026.04.09 | ₩703,572 | ₩718,717 | ₩697,964 | ₩715,645 | +1.72% | 55.9만 |
|---|
| 2026.04.08 | ₩699,931 | ₩709,046 | ₩690,816 | ₩705,660 | +0.82% | 43.3만 |
|---|
| 2026.04.07 | ₩663,966 | ₩671,636 | ₩658,077 | ₩668,316 | +0.66% | 62만 |
|---|
| 2026.04.06 | ₩659,335 | ₩669,039 | ₩654,316 | ₩668,169 | +1.34% | 27.1만 |
|---|
| 2026.04.02 | ₩651,331 | ₩673,777 | ₩648,641 | ₩661,544 | +1.57% | 30.8만 |
|---|
| 2026.04.01 | ₩664,636 | ₩675,812 | ₩663,592 | ₩669,749 | +0.77% | 42.2만 |
|---|
| 2026.03.31 | ₩640,637 | ₩664,508 | ₩635,497 | ₩656,846 | +2.53% | 45.2만 |
|---|
| 2026.03.30 | ₩656,832 | ₩656,832 | ₩627,292 | ₩631,856 | -3.80% | 40.6만 |
|---|
| 2026.03.27 | ₩639,967 | ₩653,633 | ₩635,845 | ₩643,769 | +0.59% | 43.5만 |
|---|
| 2026.03.26 | ₩664,462 | ₩668,711 | ₩642,765 | ₩644,706 | -2.97% | 49.3만 |
|---|
| 2026.03.25 | ₩684,030 | ₩684,753 | ₩673,209 | ₩673,523 | -1.54% | 57.7만 |
|---|
| 2026.03.24 | ₩651,231 | ₩679,573 | ₩646,399 | ₩676,762 | +3.92% | 55.6만 |
|---|
| 2026.03.23 | ₩655,306 | ₩671,007 | ₩652,161 | ₩654,610 | -0.11% | 48.1만 |
|---|
| 2026.03.20 | ₩652,121 | ₩656,056 | ₩633,904 | ₩636,768 | -2.35% | 101.9만 |
|---|
| 2026.03.19 | ₩629,347 | ₩664,957 | ₩626,174 | ₩659,402 | +4.78% | 82.3만 |
|---|
| 2026.03.18 | ₩631,254 | ₩652,469 | ₩627,734 | ₩639,084 | +1.24% | 107.6만 |
|---|
| 2026.03.17 | ₩649,404 | ₩649,404 | ₩618,378 | ₩630,719 | -2.88% | 50.6만 |
|---|
| 2026.03.16 | ₩639,084 | ₩642,457 | ₩629,768 | ₩632,619 | -1.01% | 45.1만 |
|---|
| 2026.03.13 | ₩629,962 | ₩635,758 | ₩618,224 | ₩625,579 | -0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩631,361 | ₩635,805 | ₩618,485 | ₩626,957 | -0.70% | 57.5만 |
|---|
| 2026.03.11 | ₩639,087 | ₩644,451 | ₩633,134 | ₩639,753 | +0.10% | 44만 |
|---|
| 2026.03.10 | ₩650,100 | ₩661,303 | ₩639,860 | ₩639,874 | -1.57% | 70.1만 |
|---|
| 2026.03.09 | ₩619,502 | ₩653,272 | ₩612,488 | ₩652,857 | +5.38% | 59.1만 |
|---|
| 2026.03.06 | ₩620,653 | ₩643,073 | ₩615,754 | ₩631,147 | +1.69% | 66.4만 |
|---|
| 2026.03.05 | ₩648,694 | ₩655,333 | ₩634,359 | ₩637,799 | -1.68% | 75.5만 |
|---|
| 2026.03.04 | ₩658,385 | ₩662,628 | ₩648,440 | ₩656,899 | -0.23% | 44만 |
|---|
| 2026.03.03 | ₩667,861 | ₩673,095 | ₩651,960 | ₩653,834 | -2.10% | 57.7만 |
|---|
| 2026.03.02 | ₩679,279 | ₩698,968 | ₩673,189 | ₩691,967 | +1.87% | 44.3만 |
|---|
| 2026.02.27 | ₩692,048 | ₩692,048 | ₩675,236 | ₩684,807 | -1.05% | 65.2만 |
|---|
| 2026.02.26 | ₩710,278 | ₩710,800 | ₩686,888 | ₩701,618 | -1.22% | 46.9만 |
|---|
| 2026.02.25 | ₩706,945 | ₩712,279 | ₩695,059 | ₩706,584 | -0.05% | 30 |
|---|
| 2026.02.24 | ₩693,547 | ₩713,410 | ₩693,547 | ₩705,044 | +1.66% | 30 |
|---|
| 2026.02.23 | ₩702,541 | ₩707,524 | ₩686,265 | ₩691,981 | -1.50% | 30 |
|---|
| 2026.02.20 | ₩703,104 | ₩713,678 | ₩696,933 | ₩705,018 | +0.27% | 51.1만 |
|---|
| 2026.02.19 | ₩694,939 | ₩708,344 | ₩692,891 | ₩704,790 | +1.42% | 39.7만 |
|---|
| 2026.02.18 | ₩697,589 | ₩707,427 | ₩692,757 | ₩699,088 | +0.21% | 50.6만 |
|---|
| 2026.02.17 | ₩695,287 | ₩706,664 | ₩693,132 | ₩701,698 | +0.92% | 37.7만 |
|---|
| 2026.02.13 | ₩688,059 | ₩704,121 | ₩681,421 | ₩701,524 | +1.96% | 70.8만 |
|---|
| 2026.02.12 | ₩696,277 | ₩714,481 | ₩688,983 | ₩690,682 | -0.80% | 107.8만 |
|---|
| 2026.02.11 | ₩682,625 | ₩694,859 | ₩673,938 | ₩690,696 | +1.18% | 68만 |
|---|
| 2026.02.10 | ₩674,326 | ₩683,455 | ₩669,401 | ₩673,389 | -0.14% | 49만 |
|---|
| 2026.02.09 | ₩669,454 | ₩680,356 | ₩664,810 | ₩677,458 | +1.20% | 61만 |
|---|
| 2026.02.06 | ₩662,949 | ₩674,420 | ₩657,635 | ₩674,326 | +1.72% | 93.8만 |
|---|
| 2026.02.05 | ₩652,054 | ₩657,997 | ₩638,361 | ₩652,375 | +0.05% | 66.9만 |
|---|
| 2026.02.04 | ₩676,334 | ₩684,659 | ₩631,950 | ₩652,054 | -3.59% | 120.4만 |
|---|
| 2026.02.03 | ₩669,320 | ₩687,430 | ₩642,671 | ₩674,407 | +0.76% | 106.1만 |
|---|
| 2026.02.02 | ₩653,098 | ₩668,250 | ₩651,773 | ₩663,337 | +1.57% | 67.3만 |
|---|
| 2026.01.30 | ₩660,272 | ₩671,007 | ₩646,312 | ₩653,098 | -1.09% | 53.3만 |
|---|
| 2026.01.29 | ₩655,400 | ₩667,754 | ₩651,137 | ₩666,523 | +1.70% | 46.6만 |
|---|
| 2026.01.28 | ₩645,817 | ₩661,102 | ₩640,289 | ₩650,140 | +0.67% | 63만 |
|---|
| 2026.01.27 | ₩651,184 | ₩652,683 | ₩636,829 | ₩648,012 | -0.49% | 50.1만 |
|---|
| 2026.01.26 | ₩650,956 | ₩653,506 | ₩645,683 | ₩651,599 | +0.10% | 33.2만 |
|---|
| 2026.01.23 | ₩650,394 | ₩655,199 | ₩644,568 | ₩649,872 | -0.08% | 40.4만 |
|---|
| 2026.01.22 | ₩652,844 | ₩654,490 | ₩640,650 | ₩647,905 | -0.76% | 33.4만 |
|---|
| 2026.01.21 | ₩637,451 | ₩652,241 | ₩632,787 | ₩645,817 | +1.31% | 63.9만 |
|---|
| 2026.01.20 | ₩647,209 | ₩654,129 | ₩632,311 | ₩632,485 | -2.27% | 58만 |
|---|
| 2026.01.16 | ₩658,157 | ₩666,496 | ₩653,285 | ₩654,932 | -0.49% | 74.6만 |
|---|
| 2026.01.15 | ₩645,241 | ₩655,025 | ₩641,600 | ₩647,972 | +0.42% | 38.6만 |
|---|
| 2026.01.14 | ₩644,545 | ₩644,545 | ₩626,014 | ₩637,197 | -1.14% | 65.8만 |
|---|
| 2026.01.13 | ₩634,614 | ₩647,771 | ₩633,677 | ₩644,719 | +1.59% | 46.2만 |
|---|
| 2026.01.12 | ₩625,405 | ₩636,862 | ₩625,405 | ₩632,940 | +1.20% | 34만 |
|---|
| 2026.01.09 | ₩620,359 | ₩632,592 | ₩618,686 | ₩629,795 | +1.52% | 42.2만 |
|---|
| 2026.01.08 | ₩623,651 | ₩626,302 | ₩610,628 | ₩616,865 | -1.09% | 57.8만 |
|---|
| 2026.01.07 | ₩638,013 | ₩638,482 | ₩619,649 | ₩626,676 | -1.78% | 49만 |
|---|
| 2026.01.06 | ₩620,171 | ₩641,199 | ₩611,833 | ₩639,071 | +3.05% | 46.6만 |
|---|
| 2026.01.05 | ₩623,464 | ₩631,133 | ₩620,124 | ₩623,036 | -0.07% | 51.6만 |
|---|
| 2026.01.02 | ₩602,349 | ₩623,250 | ₩599,124 | ₩619,756 | +2.89% | 52.6만 |
|---|
| 2025.12.31 | ₩603,895 | ₩603,895 | ₩594,232 | ₩594,432 | -1.57% | 24.9만 |
|---|
| 2025.12.30 | ₩602,851 | ₩608,286 | ₩597,096 | ₩597,779 | -0.84% | 22.3만 |
|---|
| 2025.12.29 | ₩606,184 | ₩610,963 | ₩603,909 | ₩604,177 | -0.33% | 25.3만 |
|---|
| 2025.12.26 | ₩610,775 | ₩610,775 | ₩604,698 | ₩608,928 | -0.30% | 16.4만 |
|---|
| 2025.12.24 | ₩612,221 | ₩616,236 | ₩605,421 | ₩610,722 | -0.24% | 11.7만 |
|---|
| 2025.12.23 | ₩601,500 | ₩612,689 | ₩601,500 | ₩610,240 | +1.45% | 37.4만 |
|---|
| 2025.12.22 | ₩599,251 | ₩606,010 | ₩595,637 | ₩603,695 | +0.74% | 33.6만 |
|---|
| 2025.12.19 | ₩583,617 | ₩593,797 | ₩580,325 | ₩592,291 | +1.49% | 98.9만 |
|---|
| 2025.12.18 | ₩584,889 | ₩589,186 | ₩576,577 | ₩582,038 | -0.49% | 59.7만 |
|---|
| 2025.12.17 | ₩584,983 | ₩589,252 | ₩568,439 | ₩575,118 | -1.69% | 60만 |
|---|
| 2025.12.16 | ₩595,985 | ₩599,144 | ₩585,598 | ₩586,816 | -1.54% | 48.7만 |
|---|
| 2025.12.15 | ₩608,714 | ₩608,714 | ₩594,285 | ₩595,409 | -2.19% | 57.1만 |
|---|
| 2025.12.12 | ₩615,982 | ₩624,622 | ₩597,417 | ₩599,639 | -2.65% | 117.8만 |
|---|
| 2025.12.11 | ₩599,840 | ₩621,550 | ₩597,477 | ₩619,475 | +3.27% | 57.3만 |
|---|
| 2025.12.10 | ₩588,088 | ₩602,289 | ₩585,987 | ₩599,880 | +2.01% | 46.8만 |
|---|
| 2025.12.09 | ₩586,803 | ₩593,790 | ₩586,348 | ₩587,191 | +0.07% | 35.7만 |
|---|
| 2025.12.08 | ₩588,503 | ₩601,459 | ₩582,801 | ₩590,952 | +0.42% | 35.3만 |
|---|
| 2025.12.05 | ₩584,394 | ₩592,706 | ₩583,216 | ₩589,641 | +0.90% | 38.9만 |
|---|
| 2025.12.04 | ₩572,910 | ₩588,182 | ₩569,972 | ₩585,866 | +2.26% | 37.2만 |
|---|
| 2025.12.03 | ₩570,728 | ₩577,233 | ₩564,972 | ₩574,663 | +0.69% | 33.8만 |
|---|
| 2025.12.02 | ₩573,405 | ₩576,483 | ₩565,361 | ₩572,173 | -0.21% | 44.5만 |
|---|
| 2025.12.01 | ₩571,009 | ₩579,421 | ₩569,945 | ₩572,669 | +0.29% | 38.4만 |
|---|
| 2025.11.28 | ₩572,883 | ₩578,812 | ₩571,658 | ₩577,460 | +0.80% | 17.7만 |
|---|
| 2025.11.26 | ₩575,426 | ₩580,178 | ₩573,298 | ₩573,499 | -0.33% | 32.6만 |
|---|
| 2025.11.25 | ₩568,439 | ₩576,992 | ₩562,543 | ₩575,305 | +1.21% | 27.5만 |
|---|
| 2025.11.24 | ₩564,758 | ₩576,617 | ₩559,210 | ₩567,623 | +0.51% | 51.6만 |
|---|
| 2025.11.21 | ₩545,551 | ₩566,833 | ₩540,505 | ₩564,624 | +3.50% | 76만 |
|---|
| 2025.11.20 | ₩575,761 | ₩578,866 | ₩542,292 | ₩545,243 | -5.30% | 74만 |
|---|
| 2025.11.19 | ₩562,282 | ₩566,030 | ₩556,754 | ₩560,944 | -0.24% | 39.5만 |
|---|
| 2025.11.18 | ₩556,674 | ₩562,389 | ₩551,788 | ₩558,521 | +0.33% | 57.9만 |
|---|
| 2025.11.17 | ₩575,292 | ₩581,074 | ₩561,492 | ₩562,925 | -2.15% | 54.7만 |
|---|
| 2025.11.14 | ₩576,229 | ₩588,175 | ₩573,017 | ₩579,321 | +0.54% | 50.9만 |
|---|
| 2025.11.13 | ₩603,467 | ₩604,933 | ₩583,336 | ₩585,786 | -2.93% | 47.8만 |
|---|
| 2025.11.12 | ₩607,657 | ₩610,882 | ₩596,975 | ₩606,331 | -0.22% | 43.1만 |
|---|
| 2025.11.11 | ₩616,611 | ₩616,805 | ₩602,129 | ₩602,477 | -2.29% | 43.8만 |
|---|
| 2025.11.10 | ₩622,701 | ₩627,105 | ₩610,979 | ₩618,753 | -0.63% | 65.5만 |
|---|
| 2025.11.07 | ₩609,932 | ₩620,653 | ₩606,442 | ₩618,953 | +1.48% | 53.4만 |
|---|
| 2025.11.06 | ₩628,443 | ₩634,774 | ₩616,129 | ₩617,668 | -1.71% | 48.2만 |
|---|
| 2025.11.05 | ₩616,209 | ₩634,172 | ₩611,451 | ₩626,489 | +1.67% | 53.1만 |
|---|
| 2025.11.04 | ₩618,565 | ₩623,578 | ₩607,054 | ₩614,951 | -0.58% | 74.6만 |
|---|
| 2025.11.03 | ₩633,643 | ₩633,643 | ₩623,410 | ₩625,887 | -1.22% | 63.5만 |
|---|
| 2025.10.31 | ₩632,700 | ₩638,836 | ₩625,780 | ₩629,086 | -0.57% | 72.6만 |
|---|
| 2025.10.30 | ₩626,409 | ₩648,172 | ₩623,558 | ₩629,032 | +0.42% | 83만 |
|---|
| 2025.10.29 | ₩620,104 | ₩640,530 | ₩614,309 | ₩632,526 | +2.00% | 121.7만 |
|---|
| 2025.10.28 | ₩569,523 | ₩611,123 | ₩556,741 | ₩609,463 | +7.01% | 167.8만 |
|---|
| 2025.10.27 | ₩587,874 | ₩589,855 | ₩578,745 | ₩580,874 | -1.19% | 63.3만 |
|---|
| 2025.10.24 | ₩589,038 | ₩589,038 | ₩581,208 | ₩581,422 | -1.29% | 30.1만 |
|---|
| 2025.10.23 | ₩569,818 | ₩580,512 | ₩569,818 | ₩579,923 | +1.77% | 29.2만 |
|---|
| 2025.10.22 | ₩585,960 | ₩586,609 | ₩563,232 | ₩565,682 | -3.46% | 63.1만 |
|---|
| 2025.10.21 | ₩574,810 | ₩585,839 | ₩572,706 | ₩582,627 | +1.36% | 34.2만 |
|---|
| 2025.10.20 | ₩577,112 | ₩581,797 | ₩573,043 | ₩577,755 | +0.11% | 21.9만 |
|---|
| 2025.10.17 | ₩572,240 | ₩578,812 | ₩567,475 | ₩569,804 | -0.43% | 36.3만 |
|---|
| 2025.10.16 | ₩580,405 | ₩585,438 | ₩567,542 | ₩573,967 | -1.11% | 33.4만 |
|---|
| 2025.10.15 | ₩580,204 | ₩586,355 | ₩573,251 | ₩580,967 | +0.13% | 79.4만 |
|---|
| 2025.10.14 | ₩552,712 | ₩580,592 | ₩552,143 | ₩572,106 | +3.51% | 58.9만 |
|---|
| 2025.10.13 | ₩551,655 | ₩563,594 | ₩550,082 | ₩560,448 | +1.59% | 44.9만 |
|---|
| 2025.10.10 | ₩563,808 | ₩568,948 | ₩546,501 | ₩546,716 | -3.03% | 40.3만 |
|---|