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 | ₩637,173 | ₩640,500 | ₩629,341 | ₩633,591 | -0.56% | 30.4만 |
| 2026.10.08 | ₩629,475 | ₩646,614 | ₩628,015 | ₩635,315 | +0.93% | 78.5만 |
| 2026.10.07 | ₩639,351 | ₩641,229 | ₩626,514 | ₩635,328 | -0.63% | 50.4만 |
| 2026.10.06 | ₩646,153 | ₩658,341 | ₩644,135 | ₩648,692 | +0.39% | 50.4만 |
| 2026.10.05 | ₩633,591 | ₩647,560 | ₩628,606 | ₩642,331 | +1.38% | 40만 |
| 2026.10.02 | ₩633,417 | ₩638,750 | ₩624,063 | ₩635,475 | +0.32% | 46.1만 |
| 2026.10.01 | ₩607,999 | ₩627,938 | ₩600,182 | ₩624,063 | +2.64% | 53.7만 |
| 2026.09.30 | ₩617,047 | ₩620,588 | ₩606,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,182 |
| -1.76% |
| 48.1만 |
| 2026.09.29 | ₩627,243 | ₩631,199 | ₩610,699 | ₩613,519 | -2.19% | 49.8만 |
|---|
| 2026.09.28 | ₩617,434 | ₩631,232 | ₩615,149 | ₩622,379 | +0.80% | 43만 |
|---|
| 2026.09.25 | ₩623,555 | ₩629,809 | ₩616,632 | ₩623,582 | +0.00% | 35.1만 |
|---|
| 2026.09.24 | ₩611,541 | ₩624,611 | ₩608,788 | ₩622,593 | +1.81% | 37.8만 |
|---|
| 2026.09.23 | ₩607,839 | ₩628,580 | ₩604,886 | ₩619,679 | +1.95% | 60.4만 |
|---|
| 2026.09.22 | ₩612,530 | ₩613,839 | ₩607,318 | ₩613,171 | +0.10% | 37.6만 |
|---|
| 2026.09.21 | ₩603,188 | ₩612,423 | ₩596,346 | ₩611,380 | +1.36% | 42.3만 |
|---|
| 2026.09.18 | ₩593,232 | ₩600,422 | ₩592,711 | ₩597,255 | +0.68% | 88.4만 |
|---|
| 2026.09.17 | ₩598,110 | ₩601,545 | ₩582,541 | ₩592,324 | -0.97% | 65.5만 |
|---|
| 2026.09.16 | ₩593,059 | ₩594,983 | ₩582,625 | ₩586,764 | -1.06% | 29.7만 |
|---|
| 2026.09.15 | ₩597,389 | ₩598,949 | ₩583,717 | ₩586,043 | -1.90% | 50.8만 |
|---|
| 2026.09.14 | ₩591,068 | ₩596,966 | ₩582,281 | ₩591,188 | +0.02% | 46만 |
|---|
| 2026.09.11 | ₩613,412 | ₩624,196 | ₩611,367 | ₩615,269 | +0.30% | 41.8만 |
|---|
| 2026.09.10 | ₩602,293 | ₩610,218 | ₩597,348 | ₩604,592 | +0.38% | 57만 |
|---|
| 2026.09.09 | ₩618,169 | ₩624,437 | ₩606,396 | ₩608,013 | -1.64% | 44.7만 |
|---|
| 2026.09.08 | ₩617,020 | ₩627,243 | ₩615,106 | ₩621,083 | +0.66% | 41.4만 |
|---|
| 2026.09.04 | ₩614,468 | ₩626,214 | ₩612,677 | ₩615,697 | +0.20% | 53.3만 |
|---|
| 2026.09.03 | ₩604,525 | ₩617,073 | ₩600,035 | ₩614,935 | +1.72% | 59.9만 |
|---|
| 2026.09.02 | ₩593,914 | ₩604,538 | ₩587,860 | ₩601,478 | +1.27% | 45.8만 |
|---|
| 2026.09.01 | ₩599,393 | ₩603,910 | ₩590,199 | ₩592,431 | -1.16% | 42.9만 |
|---|
| 2026.08.31 | ₩610,111 | ₩611,701 | ₩604,311 | ₩605,380 | -0.78% | 50.7만 |
|---|
| 2026.08.28 | ₩629,221 | ₩633,651 | ₩612,896 | ₩614,280 | -2.37% | 26.8만 |
|---|
| 2026.08.27 | ₩637,493 | ₩640,059 | ₩624,156 | ₩628,473 | -1.42% | 44.8만 |
|---|
| 2026.08.26 | ₩622,980 | ₩636,461 | ₩620,962 | ₩631,386 | +1.35% | 38.4만 |
|---|
| 2026.08.25 | ₩634,273 | ₩636,186 | ₩618,373 | ₩620,334 | -2.20% | 34.2만 |
|---|
| 2026.08.24 | ₩628,139 | ₩632,458 | ₩621,764 | ₩623,769 | -0.70% | 60.8만 |
|---|
| 2026.08.21 | ₩638,629 | ₩641,449 | ₩625,426 | ₩628,139 | -1.64% | 41.8만 |
|---|
| 2026.08.20 | ₩629,756 | ₩637,186 | ₩625,706 | ₩627,778 | -0.31% | 33.9만 |
|---|
| 2026.08.19 | ₩645,017 | ₩648,826 | ₩629,542 | ₩635,636 | -1.45% | 67.6만 |
|---|
| 2026.08.18 | ₩660,466 | ₩660,920 | ₩645,338 | ₩646,621 | -2.10% | 65.9만 |
|---|
| 2026.08.17 | ₩683,692 | ₩685,540 | ₩673,455 | ₩673,936 | -1.43% | 47만 |
|---|
| 2026.08.14 | ₩676,168 | ₩685,616 | ₩673,843 | ₩683,411 | +1.07% | 30.9만 |
|---|
| 2026.08.13 | ₩684,120 | ₩684,120 | ₩671,277 | ₩677,678 | -0.94% | 30.3만 |
|---|
| 2026.08.12 | ₩704,473 | ₩707,466 | ₩684,748 | ₩685,429 | -2.70% | 39.6만 |
|---|
| 2026.08.11 | ₩678,814 | ₩696,120 | ₩678,814 | ₩694,410 | +2.30% | 40.9만 |
|---|
| 2026.08.10 | ₩690,668 | ₩690,668 | ₩674,524 | ₩674,738 | -2.31% | 35.5만 |
|---|
| 2026.08.07 | ₩682,610 | ₩694,510 | ₩678,126 | ₩686,886 | +0.63% | 37.4만 |
|---|
| 2026.08.06 | ₩687,875 | ₩697,243 | ₩678,293 | ₩678,520 | -1.36% | 43.4만 |
|---|
| 2026.08.05 | ₩674,164 | ₩691,156 | ₩667,963 | ₩686,338 | +1.81% | 65.6만 |
|---|
| 2026.08.04 | ₩651,098 | ₩675,493 | ₩637,259 | ₩671,183 | +3.08% | 72.4만 |
|---|
| 2026.08.03 | ₩628,647 | ₩638,108 | ₩622,820 | ₩636,170 | +1.20% | 79.1만 |
|---|
| 2026.07.31 | ₩647,596 | ₩648,726 | ₩629,034 | ₩631,506 | -2.48% | 74.3만 |
|---|
| 2026.07.30 | ₩640,046 | ₩641,436 | ₩625,630 | ₩633,030 | -1.10% | 88만 |
|---|
| 2026.07.29 | ₩640,233 | ₩641,616 | ₩608,146 | ₩616,018 | -3.78% | 88.3만 |
|---|
| 2026.07.28 | ₩633,498 | ₩665,464 | ₩616,592 | ₩646,354 | +2.03% | 161.1만 |
|---|
| 2026.07.27 | ₩650,764 | ₩668,043 | ₩639,538 | ₩665,464 | +2.26% | 104.2만 |
|---|
| 2026.07.24 | ₩651,111 | ₩659,370 | ₩643,507 | ₩649,601 | -0.23% | 47만 |
|---|
| 2026.07.23 | ₩637,560 | ₩652,942 | ₩637,199 | ₩652,661 | +2.37% | 49.7만 |
|---|
| 2026.07.22 | ₩633,284 | ₩644,549 | ₩633,284 | ₩637,239 | +0.62% | 40.9만 |
|---|
| 2026.07.21 | ₩660,974 | ₩665,434 | ₩640,153 | ₩641,369 | -2.97% | 42.9만 |
|---|
| 2026.07.20 | ₩658,181 | ₩663,493 | ₩646,293 | ₩648,118 | -1.53% | 49.2만 |
|---|
| 2026.07.17 | ₩630,023 | ₩656,497 | ₩625,225 | ₩653,049 | +3.65% | 60.1만 |
|---|
| 2026.07.16 | ₩628,059 | ₩645,472 | ₩625,519 | ₩644,189 | +2.57% | 39.8만 |
|---|
| 2026.07.15 | ₩647,129 | ₩650,069 | ₩629,435 | ₩641,356 | -0.89% | 34.6만 |
|---|
| 2026.07.14 | ₩646,447 | ₩649,614 | ₩634,112 | ₩646,661 | +0.03% | 34.7만 |
|---|
| 2026.07.13 | ₩650,256 | ₩656,684 | ₩632,188 | ₩637,493 | -1.96% | 37.2만 |
|---|
| 2026.07.10 | ₩651,432 | ₩662,751 | ₩645,472 | ₩656,082 | +0.71% | 29.3만 |
|---|
| 2026.07.09 | ₩657,887 | ₩659,223 | ₩647,750 | ₩648,692 | -1.40% | 38.3만 |
|---|
| 2026.07.08 | ₩633,845 | ₩642,638 | ₩631,947 | ₩642,131 | +1.31% | 40.3만 |
|---|
| 2026.07.07 | ₩646,928 | ₩655,080 | ₩631,633 | ₩639,979 | -1.07% | 52.1만 |
|---|
| 2026.07.06 | ₩654,292 | ₩666,800 | ₩654,292 | ₩662,310 | +1.23% | 45.6만 |
|---|
| 2026.07.02 | ₩652,260 | ₩654,763 | ₩633,337 | ₩650,951 | -0.20% | 101.8만 |
|---|
| 2026.07.01 | ₩692,245 | ₩692,245 | ₩653,597 | ₩654,987 | -5.38% | 74만 |
|---|
| 2026.06.30 | ₩691,202 | ₩700,691 | ₩687,103 | ₩699,194 | +1.16% | 49.5만 |
|---|
| 2026.06.29 | ₩688,824 | ₩704,339 | ₩680,004 | ₩687,848 | -0.14% | 60.8만 |
|---|
| 2026.06.26 | ₩702,388 | ₩709,003 | ₩688,884 | ₩690,935 | -1.63% | 78.9만 |
|---|
| 2026.06.25 | ₩706,330 | ₩731,434 | ₩704,012 | ₩716,353 | +1.42% | 61.5만 |
|---|
| 2026.06.24 | ₩676,489 | ₩692,746 | ₩672,934 | ₩692,485 | +2.36% | 59.1만 |
|---|
| 2026.06.23 | ₩701,586 | ₩701,586 | ₩678,574 | ₩681,500 | -2.86% | 67.5만 |
|---|
| 2026.06.22 | ₩706,851 | ₩720,843 | ₩704,246 | ₩720,830 | +1.98% | 51.4만 |
|---|
| 2026.06.18 | ₩692,084 | ₩708,248 | ₩691,222 | ₩699,849 | +1.12% | 88.8만 |
|---|
| 2026.06.17 | ₩675,607 | ₩695,212 | ₩673,442 | ₩680,044 | +0.66% | 57만 |
|---|
| 2026.06.16 | ₩663,713 | ₩688,082 | ₩663,636 | ₩671,731 | +1.21% | 77.5만 |
|---|
| 2026.06.15 | ₩644,496 | ₩664,221 | ₩644,189 | ₩654,465 | +1.55% | 67.2만 |
|---|
| 2026.06.12 | ₩633,083 | ₩640,420 | ₩626,442 | ₩637,306 | +0.67% | 43.7만 |
|---|
| 2026.06.11 | ₩629,221 | ₩633,631 | ₩621,831 | ₩627,190 | -0.32% | 88.2만 |
|---|
| 2026.06.10 | ₩645,859 | ₩653,944 | ₩621,176 | ₩624,878 | -3.25% | 86.5만 |
|---|
| 2026.06.09 | ₩651,071 | ₩659,463 | ₩630,397 | ₩650,109 | -0.15% | 80.9만 |
|---|
| 2026.06.08 | ₩642,224 | ₩651,485 | ₩634,460 | ₩648,184 | +0.93% | 74.3만 |
|---|
| 2026.06.05 | ₩642,117 | ₩647,476 | ₩633,631 | ₩637,213 | -0.76% | 78.7만 |
|---|
| 2026.06.04 | ₩641,155 | ₩648,839 | ₩633,698 | ₩648,505 | +1.15% | 41.7만 |
|---|
| 2026.06.03 | ₩648,639 | ₩658,421 | ₩641,088 | ₩648,024 | -0.09% | 60만 |
|---|
| 2026.06.02 | ₩621,617 | ₩644,416 | ₩621,223 | ₩642,077 | +3.29% | 67.9만 |
|---|
| 2026.06.01 | ₩619,800 | ₩625,398 | ₩612,031 | ₩618,650 | -0.19% | 44.6만 |
|---|
| 2026.05.29 | ₩633,177 | ₩637,627 | ₩620,668 | ₩632,923 | -0.04% | 77.4만 |
|---|
| 2026.05.28 | ₩645,806 | ₩649,828 | ₩631,172 | ₩633,351 | -1.93% | 59.9만 |
|---|
| 2026.05.27 | ₩645,485 | ₩652,474 | ₩640,286 | ₩647,142 | +0.26% | 82.9만 |
|---|
| 2026.05.26 | ₩639,885 | ₩648,131 | ₩634,914 | ₩638,856 | -0.16% | 82.9만 |
|---|
| 2026.05.22 | ₩621,590 | ₩636,571 | ₩610,739 | ₩634,794 | +2.12% | 82.5만 |
|---|
| 2026.05.21 | ₩617,942 | ₩620,060 | ₩606,022 | ₩616,044 | -0.31% | 69.7만 |
|---|
| 2026.05.20 | ₩621,363 | ₩626,508 | ₩612,075 | ₩619,172 | -0.35% | 105.2만 |
|---|
| 2026.05.19 | ₩622,232 | ₩629,595 | ₩612,049 | ₩616,739 | -0.88% | 55.4만 |
|---|
| 2026.05.18 | ₩640,433 | ₩642,351 | ₩623,114 | ₩629,261 | -1.74% | 57.2만 |
|---|
| 2026.05.15 | ₩635,983 | ₩647,636 | ₩633,177 | ₩641,422 | +0.86% | 62.2만 |
|---|
| 2026.05.14 | ₩650,403 | ₩651,873 | ₩638,148 | ₩644,175 | -0.96% | 66.5만 |
|---|
| 2026.05.13 | ₩654,586 | ₩657,352 | ₩642,050 | ₩646,527 | -1.23% | 80.3만 |
|---|
| 2026.05.12 | ₩653,543 | ₩653,543 | ₩636,398 | ₩649,454 | -0.63% | 69.8만 |
|---|
| 2026.05.11 | ₩654,759 | ₩665,945 | ₩651,004 | ₩655,040 | +0.04% | 78.9만 |
|---|
| 2026.05.08 | ₩665,945 | ₩669,005 | ₩654,840 | ₩658,274 | -1.15% | 49.9만 |
|---|
| 2026.05.07 | ₩675,954 | ₩675,994 | ₩652,129 | ₩658,889 | -2.52% | 72.5만 |
|---|
| 2026.05.06 | ₩692,993 | ₩693,180 | ₩669,673 | ₩671,317 | -3.13% | 79.7만 |
|---|
| 2026.05.05 | ₩694,316 | ₩700,196 | ₩671,411 | ₩678,627 | -2.26% | 73.8만 |
|---|
| 2026.05.04 | ₩680,752 | ₩693,702 | ₩678,707 | ₩689,572 | +1.30% | 62.9만 |
|---|
| 2026.05.01 | ₩688,677 | ₩695,225 | ₩676,703 | ₩679,456 | -1.34% | 69.5만 |
|---|
| 2026.04.30 | ₩686,899 | ₩713,279 | ₩666,626 | ₩679,108 | -1.13% | 162.1만 |
|---|
| 2026.04.29 | ₩734,287 | ₩741,277 | ₩720,743 | ₩729,570 | -0.64% | 66.9만 |
|---|
| 2026.04.28 | ₩732,724 | ₩735,757 | ₩715,237 | ₩727,940 | -0.65% | 46.6만 |
|---|
| 2026.04.27 | ₩742,399 | ₩750,912 | ₩725,200 | ₩742,145 | -0.03% | 57.6만 |
|---|
| 2026.04.24 | ₩747,718 | ₩750,765 | ₩731,494 | ₩739,112 | -1.15% | 45.1만 |
|---|
| 2026.04.23 | ₩738,243 | ₩755,723 | ₩738,243 | ₩745,500 | +0.98% | 44.3만 |
|---|
| 2026.04.22 | ₩742,386 | ₩744,511 | ₩731,828 | ₩734,675 | -1.04% | 38.4만 |
|---|
| 2026.04.21 | ₩730,813 | ₩740,126 | ₩728,421 | ₩733,820 | +0.41% | 51.4만 |
|---|
| 2026.04.20 | ₩716,326 | ₩732,470 | ₩713,627 | ₩729,971 | +1.90% | 40.4만 |
|---|
| 2026.04.17 | ₩704,352 | ₩723,944 | ₩704,352 | ₩715,725 | +1.61% | 57.9만 |
|---|
| 2026.04.16 | ₩702,923 | ₩706,410 | ₩692,018 | ₩697,203 | -0.81% | 47.3만 |
|---|
| 2026.04.15 | ₩724,679 | ₩727,545 | ₩698,272 | ₩704,192 | -2.83% | 56.4만 |
|---|
| 2026.04.14 | ₩726,162 | ₩733,632 | ₩712,010 | ₩729,156 | +0.41% | 46.2만 |
|---|
| 2026.04.13 | ₩715,284 | ₩722,487 | ₩710,059 | ₩721,365 | +0.85% | 47.4만 |
|---|
| 2026.04.10 | ₩717,863 | ₩726,523 | ₩714,963 | ₩716,313 | -0.22% | 43.1만 |
|---|
| 2026.04.09 | ₩702,468 | ₩717,589 | ₩696,869 | ₩714,522 | +1.72% | 55.9만 |
|---|
| 2026.04.08 | ₩698,833 | ₩707,934 | ₩689,732 | ₩704,553 | +0.82% | 43.3만 |
|---|
| 2026.04.07 | ₩662,925 | ₩670,582 | ₩657,045 | ₩667,268 | +0.66% | 62만 |
|---|
| 2026.04.06 | ₩658,301 | ₩667,990 | ₩653,289 | ₩667,121 | +1.34% | 27.1만 |
|---|
| 2026.04.02 | ₩650,309 | ₩672,720 | ₩647,623 | ₩660,506 | +1.57% | 30.8만 |
|---|
| 2026.04.01 | ₩663,593 | ₩674,752 | ₩662,550 | ₩668,698 | +0.77% | 42.2만 |
|---|
| 2026.03.31 | ₩639,632 | ₩663,466 | ₩634,500 | ₩655,815 | +2.53% | 45.2만 |
|---|
| 2026.03.30 | ₩655,802 | ₩655,802 | ₩626,308 | ₩630,865 | -3.80% | 40.6만 |
|---|
| 2026.03.27 | ₩638,963 | ₩652,608 | ₩634,847 | ₩642,759 | +0.59% | 43.5만 |
|---|
| 2026.03.26 | ₩663,419 | ₩667,662 | ₩641,756 | ₩643,694 | -2.97% | 49.3만 |
|---|
| 2026.03.25 | ₩682,957 | ₩683,679 | ₩672,152 | ₩672,466 | -1.54% | 57.7만 |
|---|
| 2026.03.24 | ₩650,209 | ₩678,507 | ₩645,385 | ₩675,700 | +3.92% | 55.6만 |
|---|
| 2026.03.23 | ₩654,278 | ₩669,954 | ₩651,138 | ₩653,583 | -0.11% | 48.1만 |
|---|
| 2026.03.20 | ₩651,098 | ₩655,027 | ₩632,910 | ₩635,769 | -2.35% | 101.9만 |
|---|
| 2026.03.19 | ₩628,359 | ₩663,914 | ₩625,192 | ₩658,368 | +4.78% | 82.3만 |
|---|
| 2026.03.18 | ₩630,264 | ₩651,445 | ₩626,749 | ₩638,081 | +1.24% | 107.6만 |
|---|
| 2026.03.17 | ₩648,385 | ₩648,385 | ₩617,408 | ₩629,729 | -2.88% | 50.6만 |
|---|
| 2026.03.16 | ₩638,081 | ₩641,449 | ₩628,780 | ₩631,627 | -1.01% | 45.1만 |
|---|
| 2026.03.13 | ₩628,974 | ₩634,760 | ₩617,254 | ₩624,597 | -0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩630,370 | ₩634,807 | ₩617,514 | ₩625,974 | -0.70% | 57.5만 |
|---|
| 2026.03.11 | ₩638,085 | ₩643,440 | ₩632,141 | ₩638,750 | +0.10% | 44만 |
|---|
| 2026.03.10 | ₩649,080 | ₩660,265 | ₩638,856 | ₩638,870 | -1.57% | 70.1만 |
|---|
| 2026.03.09 | ₩618,530 | ₩652,247 | ₩611,527 | ₩651,833 | +5.38% | 59.1만 |
|---|
| 2026.03.06 | ₩619,679 | ₩642,064 | ₩614,788 | ₩630,157 | +1.69% | 66.4만 |
|---|
| 2026.03.05 | ₩647,677 | ₩654,305 | ₩633,364 | ₩636,798 | -1.68% | 75.5만 |
|---|
| 2026.03.04 | ₩657,352 | ₩661,588 | ₩647,423 | ₩655,869 | -0.23% | 44만 |
|---|
| 2026.03.03 | ₩666,814 | ₩672,039 | ₩650,937 | ₩652,808 | -2.10% | 57.7만 |
|---|
| 2026.03.02 | ₩678,213 | ₩697,871 | ₩672,132 | ₩690,882 | +1.87% | 44.3만 |
|---|
| 2026.02.27 | ₩690,962 | ₩690,962 | ₩674,177 | ₩683,732 | -1.05% | 65.2만 |
|---|
| 2026.02.26 | ₩709,163 | ₩709,685 | ₩685,810 | ₩700,517 | -1.22% | 46.9만 |
|---|
| 2026.02.25 | ₩705,836 | ₩711,161 | ₩693,969 | ₩705,475 | -0.05% | 30 |
|---|
| 2026.02.24 | ₩692,459 | ₩712,291 | ₩692,459 | ₩703,938 | +1.66% | 30 |
|---|
| 2026.02.23 | ₩701,439 | ₩706,414 | ₩685,189 | ₩690,895 | -1.50% | 30 |
|---|
| 2026.02.20 | ₩702,000 | ₩712,558 | ₩695,840 | ₩703,911 | +0.27% | 51.1만 |
|---|
| 2026.02.19 | ₩693,849 | ₩707,232 | ₩691,804 | ₩703,684 | +1.42% | 39.7만 |
|---|
| 2026.02.18 | ₩696,495 | ₩706,317 | ₩691,670 | ₩697,991 | +0.21% | 50.6만 |
|---|
| 2026.02.17 | ₩694,196 | ₩705,555 | ₩692,044 | ₩700,597 | +0.92% | 37.7만 |
|---|
| 2026.02.13 | ₩686,979 | ₩703,016 | ₩680,352 | ₩700,423 | +1.96% | 70.8만 |
|---|
| 2026.02.12 | ₩695,185 | ₩713,360 | ₩687,902 | ₩689,599 | -0.80% | 107.8만 |
|---|
| 2026.02.11 | ₩681,554 | ₩693,768 | ₩672,881 | ₩689,612 | +1.18% | 68만 |
|---|
| 2026.02.10 | ₩673,268 | ₩682,382 | ₩668,350 | ₩672,333 | -0.14% | 49만 |
|---|
| 2026.02.09 | ₩668,404 | ₩679,289 | ₩663,767 | ₩676,395 | +1.20% | 61만 |
|---|
| 2026.02.06 | ₩661,909 | ₩673,362 | ₩656,604 | ₩673,268 | +1.72% | 93.8만 |
|---|
| 2026.02.05 | ₩651,031 | ₩656,964 | ₩637,360 | ₩651,352 | +0.05% | 66.9만 |
|---|
| 2026.02.04 | ₩675,273 | ₩683,585 | ₩630,958 | ₩651,031 | -3.59% | 120.4만 |
|---|
| 2026.02.03 | ₩668,270 | ₩686,351 | ₩641,663 | ₩673,348 | +0.76% | 106.1만 |
|---|
| 2026.02.02 | ₩652,073 | ₩667,201 | ₩650,750 | ₩662,297 | +1.57% | 67.3만 |
|---|
| 2026.01.30 | ₩659,236 | ₩669,954 | ₩645,298 | ₩652,073 | -1.09% | 53.3만 |
|---|
| 2026.01.29 | ₩654,372 | ₩666,707 | ₩650,115 | ₩665,477 | +1.70% | 46.6만 |
|---|
| 2026.01.28 | ₩644,803 | ₩660,065 | ₩639,284 | ₩649,120 | +0.67% | 63만 |
|---|
| 2026.01.27 | ₩650,162 | ₩651,659 | ₩635,830 | ₩646,995 | -0.49% | 50.1만 |
|---|
| 2026.01.26 | ₩649,935 | ₩652,481 | ₩644,670 | ₩650,577 | +0.10% | 33.2만 |
|---|
| 2026.01.23 | ₩649,374 | ₩654,171 | ₩643,557 | ₩648,853 | -0.08% | 40.4만 |
|---|
| 2026.01.22 | ₩651,819 | ₩653,463 | ₩639,645 | ₩646,888 | -0.76% | 33.4만 |
|---|
| 2026.01.21 | ₩636,451 | ₩651,218 | ₩631,794 | ₩644,803 | +1.31% | 63.9만 |
|---|
| 2026.01.20 | ₩646,193 | ₩653,102 | ₩631,319 | ₩631,493 | -2.27% | 58만 |
|---|
| 2026.01.16 | ₩657,125 | ₩665,450 | ₩652,260 | ₩653,904 | -0.49% | 74.6만 |
|---|
| 2026.01.15 | ₩644,229 | ₩653,998 | ₩640,594 | ₩646,955 | +0.42% | 38.6만 |
|---|
| 2026.01.14 | ₩643,534 | ₩643,534 | ₩625,032 | ₩636,197 | -1.14% | 65.8만 |
|---|
| 2026.01.13 | ₩633,618 | ₩646,754 | ₩632,682 | ₩643,708 | +1.59% | 46.2만 |
|---|
| 2026.01.12 | ₩624,424 | ₩635,863 | ₩624,424 | ₩631,947 | +1.20% | 34만 |
|---|
| 2026.01.09 | ₩619,385 | ₩631,600 | ₩617,715 | ₩628,807 | +1.52% | 42.2만 |
|---|
| 2026.01.08 | ₩622,673 | ₩625,319 | ₩609,670 | ₩615,897 | -1.09% | 57.8만 |
|---|
| 2026.01.07 | ₩637,012 | ₩637,480 | ₩618,677 | ₩625,693 | -1.78% | 49만 |
|---|
| 2026.01.06 | ₩619,198 | ₩640,193 | ₩610,873 | ₩638,068 | +3.05% | 46.6만 |
|---|
| 2026.01.05 | ₩622,486 | ₩630,143 | ₩619,152 | ₩622,058 | -0.07% | 51.6만 |
|---|
| 2026.01.02 | ₩601,404 | ₩622,272 | ₩598,184 | ₩618,784 | +2.89% | 52.6만 |
|---|
| 2025.12.31 | ₩602,948 | ₩602,948 | ₩593,299 | ₩593,500 | -1.57% | 24.9만 |
|---|
| 2025.12.30 | ₩601,906 | ₩607,331 | ₩596,159 | ₩596,841 | -0.84% | 22.3만 |
|---|
| 2025.12.29 | ₩605,233 | ₩610,004 | ₩602,961 | ₩603,229 | -0.33% | 25.3만 |
|---|
| 2025.12.26 | ₩609,817 | ₩609,817 | ₩603,750 | ₩607,973 | -0.30% | 16.4만 |
|---|
| 2025.12.24 | ₩611,260 | ₩615,269 | ₩604,471 | ₩609,763 | -0.24% | 11.7만 |
|---|
| 2025.12.23 | ₩600,556 | ₩611,728 | ₩600,556 | ₩609,282 | +1.45% | 37.4만 |
|---|
| 2025.12.22 | ₩598,311 | ₩605,059 | ₩594,702 | ₩602,747 | +0.74% | 33.6만 |
|---|
| 2025.12.19 | ₩582,702 | ₩592,865 | ₩579,414 | ₩591,362 | +1.49% | 98.9만 |
|---|
| 2025.12.18 | ₩583,971 | ₩588,261 | ₩575,672 | ₩581,125 | -0.49% | 59.7만 |
|---|
| 2025.12.17 | ₩584,065 | ₩588,328 | ₩567,547 | ₩574,216 | -1.69% | 60만 |
|---|
| 2025.12.16 | ₩595,050 | ₩598,204 | ₩584,680 | ₩585,896 | -1.54% | 48.7만 |
|---|
| 2025.12.15 | ₩607,759 | ₩607,759 | ₩593,353 | ₩594,475 | -2.19% | 57.1만 |
|---|
| 2025.12.12 | ₩615,015 | ₩623,642 | ₩596,480 | ₩598,698 | -2.65% | 117.8만 |
|---|
| 2025.12.11 | ₩598,899 | ₩620,575 | ₩596,540 | ₩618,503 | +3.27% | 57.3만 |
|---|
| 2025.12.10 | ₩587,165 | ₩601,344 | ₩585,067 | ₩598,939 | +2.01% | 46.8만 |
|---|
| 2025.12.09 | ₩585,882 | ₩592,858 | ₩585,428 | ₩586,270 | +0.07% | 35.7만 |
|---|
| 2025.12.08 | ₩587,580 | ₩600,516 | ₩581,887 | ₩590,025 | +0.42% | 35.3만 |
|---|
| 2025.12.05 | ₩583,477 | ₩591,776 | ₩582,301 | ₩588,715 | +0.90% | 38.9만 |
|---|
| 2025.12.04 | ₩572,011 | ₩587,259 | ₩569,077 | ₩584,947 | +2.26% | 37.2만 |
|---|
| 2025.12.03 | ₩569,832 | ₩576,327 | ₩564,086 | ₩573,761 | +0.69% | 33.8만 |
|---|
| 2025.12.02 | ₩572,505 | ₩575,579 | ₩564,474 | ₩571,276 | -0.21% | 44.5만 |
|---|
| 2025.12.01 | ₩570,113 | ₩578,512 | ₩569,051 | ₩571,770 | +0.29% | 38.4만 |
|---|
| 2025.11.28 | ₩571,984 | ₩577,904 | ₩570,761 | ₩576,554 | +0.80% | 17.7만 |
|---|
| 2025.11.26 | ₩574,523 | ₩579,267 | ₩572,398 | ₩572,599 | -0.33% | 32.6만 |
|---|
| 2025.11.25 | ₩567,547 | ₩576,087 | ₩561,660 | ₩574,403 | +1.21% | 27.5만 |
|---|
| 2025.11.24 | ₩563,872 | ₩575,712 | ₩558,333 | ₩566,732 | +0.51% | 51.6만 |
|---|
| 2025.11.21 | ₩544,695 | ₩565,944 | ₩539,657 | ₩563,739 | +3.50% | 76만 |
|---|
| 2025.11.20 | ₩574,857 | ₩577,958 | ₩541,441 | ₩544,388 | -5.30% | 74만 |
|---|
| 2025.11.19 | ₩561,400 | ₩565,142 | ₩555,881 | ₩560,063 | -0.24% | 39.5만 |
|---|
| 2025.11.18 | ₩555,800 | ₩561,507 | ₩550,923 | ₩557,645 | +0.33% | 57.9만 |
|---|
| 2025.11.17 | ₩574,389 | ₩580,163 | ₩560,611 | ₩562,041 | -2.15% | 54.7만 |
|---|
| 2025.11.14 | ₩575,325 | ₩587,252 | ₩572,118 | ₩578,412 | +0.54% | 50.9만 |
|---|
| 2025.11.13 | ₩602,520 | ₩603,984 | ₩582,421 | ₩584,867 | -2.93% | 47.8만 |
|---|
| 2025.11.12 | ₩606,703 | ₩609,924 | ₩596,039 | ₩605,380 | -0.22% | 43.1만 |
|---|
| 2025.11.11 | ₩615,644 | ₩615,837 | ₩601,184 | ₩601,531 | -2.29% | 43.8만 |
|---|
| 2025.11.10 | ₩621,724 | ₩626,121 | ₩610,021 | ₩617,782 | -0.63% | 65.5만 |
|---|
| 2025.11.07 | ₩608,975 | ₩619,679 | ₩605,490 | ₩617,982 | +1.48% | 53.4만 |
|---|
| 2025.11.06 | ₩627,457 | ₩633,778 | ₩615,162 | ₩616,699 | -1.71% | 48.2만 |
|---|
| 2025.11.05 | ₩615,243 | ₩633,177 | ₩610,492 | ₩625,506 | +1.67% | 53.1만 |
|---|
| 2025.11.04 | ₩617,595 | ₩622,599 | ₩606,102 | ₩613,986 | -0.58% | 74.6만 |
|---|
| 2025.11.03 | ₩632,649 | ₩632,649 | ₩622,432 | ₩624,905 | -1.22% | 63.5만 |
|---|
| 2025.10.31 | ₩631,707 | ₩637,834 | ₩624,798 | ₩628,099 | -0.57% | 72.6만 |
|---|
| 2025.10.30 | ₩625,426 | ₩647,155 | ₩622,579 | ₩628,045 | +0.42% | 83만 |
|---|
| 2025.10.29 | ₩619,132 | ₩639,525 | ₩613,345 | ₩631,533 | +2.00% | 121.7만 |
|---|
| 2025.10.28 | ₩568,630 | ₩610,164 | ₩555,867 | ₩608,507 | +7.01% | 167.8만 |
|---|
| 2025.10.27 | ₩586,951 | ₩588,929 | ₩577,837 | ₩579,962 | -1.19% | 63.3만 |
|---|
| 2025.10.24 | ₩588,114 | ₩588,114 | ₩580,296 | ₩580,510 | -1.29% | 30.1만 |
|---|
| 2025.10.23 | ₩568,924 | ₩579,601 | ₩568,924 | ₩579,013 | +1.77% | 29.2만 |
|---|
| 2025.10.22 | ₩585,040 | ₩585,689 | ₩562,349 | ₩564,794 | -3.46% | 63.1만 |
|---|
| 2025.10.21 | ₩573,908 | ₩584,920 | ₩571,808 | ₩581,713 | +1.36% | 34.2만 |
|---|
| 2025.10.20 | ₩576,207 | ₩580,884 | ₩572,144 | ₩576,848 | +0.11% | 21.9만 |
|---|
| 2025.10.17 | ₩571,343 | ₩577,904 | ₩566,585 | ₩568,910 | -0.43% | 36.3만 |
|---|
| 2025.10.16 | ₩579,494 | ₩584,519 | ₩566,652 | ₩573,066 | -1.11% | 33.4만 |
|---|
| 2025.10.15 | ₩579,294 | ₩585,435 | ₩572,352 | ₩580,056 | +0.13% | 79.4만 |
|---|
| 2025.10.14 | ₩551,845 | ₩579,682 | ₩551,277 | ₩571,209 | +3.51% | 58.9만 |
|---|
| 2025.10.13 | ₩550,789 | ₩562,710 | ₩549,219 | ₩559,569 | +1.59% | 44.9만 |
|---|
| 2025.10.10 | ₩562,923 | ₩568,055 | ₩545,644 | ₩545,858 | -3.03% | 40.3만 |
|---|