시장 데이터를 불러오는 중
전체 종목
허브 그룹 과거 주가
Hub Group, Inc. - Class A Common Stock · HUBG · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hub Group, Inc. - Class A Common Stock · HUBG · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,630 | ₩36,394 | ₩34,383 | ₩34,544 | -3.05% | 121.9만 |
| 2026.10.08 | ₩35,241 | ₩36,019 | ₩35,120 | ₩35,442 | +0.57% | 251.8만 |
| 2026.10.07 | ₩37,226 | ₩37,413 | ₩35,160 | ₩35,281 | -5.22% | 149.8만 |
| 2026.10.06 | ₩38,124 | ₩38,473 | ₩37,427 | ₩37,762 | -0.95% | 79.8만 |
| 2026.10.05 | ₩40,524 | ₩42,187 | ₩38,379 | ₩38,540 | -4.90% | 87.2만 |
| 2026.10.02 | ₩40,913 | ₩41,396 | ₩39,706 | ₩39,921 | -2.43% | 123.5만 |
| 2026.10.01 | ₩39,908 | ₩40,672 | ₩39,385 | ₩40,431 | +1.31% | 160.1만 |
| 2026.09.30 | ₩40,886 | ₩41,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,599 |
| ₩39,666 |
| -2.98% |
| 181.3만 |
| 2026.09.29 | ₩40,176 | ₩41,128 | ₩40,176 | ₩40,565 | +0.97% | 126.4만 |
|---|
| 2026.09.28 | ₩39,948 | ₩41,007 | ₩39,854 | ₩40,524 | +1.44% | 224.2만 |
|---|
| 2026.09.25 | ₩40,404 | ₩41,208 | ₩40,243 | ₩40,685 | +0.70% | 141.3만 |
|---|
| 2026.09.24 | ₩42,107 | ₩42,388 | ₩40,122 | ₩40,270 | -4.36% | 81.3만 |
|---|
| 2026.09.23 | ₩43,086 | ₩43,273 | ₩41,879 | ₩42,107 | -2.27% | 79.8만 |
|---|
| 2026.09.22 | ₩43,153 | ₩44,507 | ₩42,724 | ₩42,992 | -0.37% | 118.5만 |
|---|
| 2026.09.21 | ₩43,770 | ₩43,770 | ₩42,281 | ₩42,482 | -2.94% | 81.6만 |
|---|
| 2026.09.18 | ₩44,172 | ₩44,681 | ₩43,662 | ₩43,877 | -0.67% | 149.3만 |
|---|
| 2026.09.17 | ₩44,936 | ₩45,164 | ₩44,199 | ₩44,762 | -0.39% | 160.3만 |
|---|
| 2026.09.16 | ₩44,306 | ₩45,084 | ₩43,542 | ₩44,413 | +0.24% | 186.3만 |
|---|
| 2026.09.15 | ₩47,216 | ₩47,404 | ₩44,172 | ₩44,856 | -5.00% | 192만 |
|---|
| 2026.09.14 | ₩43,501 | ₩49,388 | ₩42,120 | ₩47,283 | +8.69% | 281만 |
|---|
| 2026.09.11 | ₩48,262 | ₩48,718 | ₩47,524 | ₩48,329 | +0.14% | 141만 |
|---|
| 2026.09.10 | ₩47,444 | ₩48,463 | ₩47,430 | ₩47,833 | +0.82% | 112.7만 |
|---|
| 2026.09.09 | ₩48,356 | ₩50,099 | ₩47,189 | ₩47,390 | -2.00% | 155만 |
|---|
| 2026.09.08 | ₩49,442 | ₩50,193 | ₩48,074 | ₩48,356 | -2.20% | 105.5만 |
|---|
| 2026.09.04 | ₩48,852 | ₩49,603 | ₩48,409 | ₩49,187 | +0.69% | 84.2만 |
|---|
| 2026.09.03 | ₩48,812 | ₩49,348 | ₩47,538 | ₩48,999 | +0.38% | 112.5만 |
|---|
| 2026.09.02 | ₩51,051 | ₩51,051 | ₩47,672 | ₩48,181 | -5.62% | 146.6만 |
|---|
| 2026.09.01 | ₩53,223 | ₩53,264 | ₩50,045 | ₩50,877 | -4.41% | 122.6만 |
|---|
| 2026.08.31 | ₩53,036 | ₩53,666 | ₩52,513 | ₩53,465 | +0.81% | 120.2만 |
|---|
| 2026.08.28 | ₩53,532 | ₩54,323 | ₩52,392 | ₩53,116 | -0.78% | 90.4만 |
|---|
| 2026.08.27 | ₩53,197 | ₩54,591 | ₩52,781 | ₩53,612 | +0.78% | 70.8만 |
|---|
| 2026.08.26 | ₩52,620 | ₩54,752 | ₩52,164 | ₩53,639 | +1.94% | 88.4만 |
|---|
| 2026.08.25 | ₩53,961 | ₩54,323 | ₩52,110 | ₩52,607 | -2.51% | 45.5만 |
|---|
| 2026.08.24 | ₩54,806 | ₩54,940 | ₩52,861 | ₩53,921 | -1.61% | 80.1만 |
|---|
| 2026.08.21 | ₩54,417 | ₩55,302 | ₩53,639 | ₩54,618 | +0.37% | 164.7만 |
|---|
| 2026.08.20 | ₩52,754 | ₩54,176 | ₩52,701 | ₩53,706 | +1.80% | 95.4만 |
|---|
| 2026.08.19 | ₩53,411 | ₩54,953 | ₩53,223 | ₩53,639 | +0.43% | 119만 |
|---|
| 2026.08.18 | ₩52,996 | ₩54,176 | ₩51,976 | ₩53,223 | +0.43% | 141.6만 |
|---|
| 2026.08.17 | ₩54,310 | ₩55,181 | ₩52,714 | ₩52,928 | -2.54% | 99.3만 |
|---|
| 2026.08.14 | ₩55,356 | ₩56,643 | ₩53,746 | ₩54,041 | -2.37% | 162.2만 |
|---|
| 2026.08.13 | ₩55,087 | ₩56,764 | ₩54,430 | ₩55,852 | +1.39% | 206.6만 |
|---|
| 2026.08.12 | ₩51,239 | ₩55,248 | ₩50,957 | ₩53,921 | +5.23% | 387.1만 |
|---|
| 2026.08.11 | ₩60,787 | ₩61,135 | ₩50,220 | ₩50,957 | -16.17% | 453.9만 |
|---|
| 2026.08.10 | ₩63,348 | ₩65,051 | ₩63,348 | ₩63,495 | +0.23% | 74만 |
|---|
| 2026.08.07 | ₩61,994 | ₩64,421 | ₩61,994 | ₩64,099 | +3.40% | 89.9만 |
|---|
| 2026.08.06 | ₩64,421 | ₩65,265 | ₩61,296 | ₩61,994 | -3.77% | 61.7만 |
|---|
| 2026.08.05 | ₩63,938 | ₩64,622 | ₩63,656 | ₩63,804 | -0.21% | 52.8만 |
|---|
| 2026.08.04 | ₩62,584 | ₩64,300 | ₩62,423 | ₩64,005 | +2.27% | 56.4만 |
|---|
| 2026.08.03 | ₩63,375 | ₩63,455 | ₩60,384 | ₩61,967 | -2.22% | 71.3만 |
|---|
| 2026.07.31 | ₩61,296 | ₩63,093 | ₩60,545 | ₩62,396 | +1.79% | 73.2만 |
|---|
| 2026.07.30 | ₩63,670 | ₩63,951 | ₩59,835 | ₩60,894 | -4.36% | 165.5만 |
|---|
| 2026.07.29 | ₩63,522 | ₩65,373 | ₩62,168 | ₩63,951 | +0.68% | 61.7만 |
|---|
| 2026.07.28 | ₩63,871 | ₩64,970 | ₩63,737 | ₩63,992 | +0.19% | 77.8만 |
|---|
| 2026.07.27 | ₩65,976 | ₩66,124 | ₩63,442 | ₩64,220 | -2.66% | 76.8만 |
|---|
| 2026.07.24 | ₩65,641 | ₩66,848 | ₩64,139 | ₩66,083 | +0.67% | 70.1만 |
|---|
| 2026.07.23 | ₩68,216 | ₩68,323 | ₩65,802 | ₩66,003 | -3.24% | 65.1만 |
|---|
| 2026.07.22 | ₩68,055 | ₩68,377 | ₩66,499 | ₩68,162 | +0.16% | 38.5만 |
|---|
| 2026.07.21 | ₩67,438 | ₩68,564 | ₩67,036 | ₩68,283 | +1.25% | 47.4만 |
|---|
| 2026.07.20 | ₩68,578 | ₩68,578 | ₩67,264 | ₩67,478 | -1.60% | 40.1만 |
|---|
| 2026.07.17 | ₩67,800 | ₩69,221 | ₩67,800 | ₩68,685 | +1.31% | 72.7만 |
|---|
| 2026.07.16 | ₩65,413 | ₩69,168 | ₩65,413 | ₩68,940 | +5.39% | 155만 |
|---|
| 2026.07.15 | ₩63,509 | ₩65,695 | ₩63,160 | ₩64,099 | +0.93% | 125.5만 |
|---|
| 2026.07.14 | ₩64,662 | ₩65,131 | ₩62,905 | ₩63,402 | -1.95% | 84.3만 |
|---|
| 2026.07.13 | ₩61,953 | ₩64,112 | ₩61,953 | ₩63,951 | +3.23% | 58.3만 |
|---|
| 2026.07.10 | ₩62,892 | ₩63,187 | ₩61,712 | ₩61,953 | -1.49% | 46.3만 |
|---|
| 2026.07.09 | ₩61,363 | ₩63,227 | ₩61,363 | ₩62,892 | +2.49% | 57.3만 |
|---|
| 2026.07.08 | ₩61,752 | ₩62,195 | ₩60,197 | ₩61,363 | -0.63% | 68.5만 |
|---|
| 2026.07.07 | ₩61,363 | ₩62,329 | ₩60,907 | ₩61,792 | +0.70% | 62.1만 |
|---|
| 2026.07.06 | ₩60,317 | ₩62,101 | ₩60,317 | ₩61,497 | +1.96% | 69.5만 |
|---|
| 2026.07.02 | ₩59,446 | ₩61,055 | ₩59,325 | ₩60,264 | +1.38% | 69.1만 |
|---|
| 2026.07.01 | ₩59,392 | ₩61,135 | ₩58,480 | ₩60,049 | +1.11% | 73.3만 |
|---|
| 2026.06.30 | ₩59,110 | ₩59,231 | ₩57,099 | ₩58,722 | -0.66% | 83.6만 |
|---|
| 2026.06.29 | ₩58,480 | ₩59,298 | ₩57,810 | ₩58,976 | +0.85% | 91.7만 |
|---|
| 2026.06.26 | ₩59,070 | ₩60,036 | ₩58,266 | ₩58,668 | -0.68% | 184만 |
|---|
| 2026.06.25 | ₩57,971 | ₩59,821 | ₩57,971 | ₩58,869 | +1.55% | 63.6만 |
|---|
| 2026.06.24 | ₩57,823 | ₩58,882 | ₩57,354 | ₩57,662 | -0.28% | 86.9만 |
|---|
| 2026.06.23 | ₩58,815 | ₩59,271 | ₩57,662 | ₩57,917 | -1.53% | 53.5만 |
|---|
| 2026.06.22 | ₩59,338 | ₩60,250 | ₩58,802 | ₩58,976 | -0.61% | 45.3만 |
|---|
| 2026.06.18 | ₩59,271 | ₩59,741 | ₩58,882 | ₩59,472 | +0.34% | 97.9만 |
|---|
| 2026.06.17 | ₩60,197 | ₩60,827 | ₩58,252 | ₩58,507 | -2.81% | 67.7만 |
|---|
| 2026.06.16 | ₩61,082 | ₩61,524 | ₩60,170 | ₩60,599 | -0.79% | 76.7만 |
|---|
| 2026.06.15 | ₩62,154 | ₩62,154 | ₩60,572 | ₩61,055 | -1.77% | 54.9만 |
|---|
| 2026.06.12 | ₩61,779 | ₩62,771 | ₩60,250 | ₩62,195 | +0.67% | 70.9만 |
|---|
| 2026.06.11 | ₩60,156 | ₩62,248 | ₩59,526 | ₩61,417 | +2.10% | 90.6만 |
|---|
| 2026.06.10 | ₩59,593 | ₩59,861 | ₩58,346 | ₩59,593 | 0.00% | 65.7만 |
|---|
| 2026.06.09 | ₩59,915 | ₩61,122 | ₩58,695 | ₩60,156 | +0.40% | 73.5만 |
|---|
| 2026.06.08 | ₩57,877 | ₩60,237 | ₩57,166 | ₩59,821 | +3.36% | 72만 |
|---|
| 2026.06.05 | ₩58,681 | ₩58,882 | ₩57,461 | ₩57,568 | -1.90% | 54.5만 |
|---|
| 2026.06.04 | ₩58,292 | ₩59,110 | ₩58,051 | ₩58,467 | +0.30% | 49.6만 |
|---|
| 2026.06.03 | ₩58,225 | ₩58,802 | ₩57,595 | ₩57,689 | -0.92% | 76.6만 |
|---|
| 2026.06.02 | ₩58,748 | ₩59,808 | ₩57,944 | ₩58,802 | +0.09% | 82.6만 |
|---|
| 2026.06.01 | ₩55,342 | ₩58,494 | ₩54,082 | ₩58,453 | +5.62% | 98.4만 |
|---|
| 2026.05.29 | ₩51,963 | ₩56,093 | ₩51,963 | ₩55,704 | +7.20% | 111.7만 |
|---|
| 2026.05.28 | ₩57,193 | ₩57,662 | ₩56,630 | ₩57,099 | -0.16% | 49.9만 |
|---|
| 2026.05.27 | ₩57,877 | ₩58,587 | ₩57,622 | ₩57,930 | +0.09% | 67.1만 |
|---|
| 2026.05.26 | ₩55,959 | ₩57,434 | ₩55,637 | ₩57,354 | +2.49% | 121.9만 |
|---|
| 2026.05.22 | ₩54,377 | ₩55,919 | ₩53,787 | ₩55,597 | +2.24% | 75.8만 |
|---|
| 2026.05.21 | ₩53,827 | ₩54,980 | ₩52,298 | ₩54,551 | +1.35% | 87.3만 |
|---|
| 2026.05.20 | ₩51,829 | ₩54,967 | ₩51,346 | ₩54,645 | +5.43% | 84.5만 |
|---|
| 2026.05.19 | ₩51,467 | ₩52,003 | ₩50,233 | ₩51,440 | -0.05% | 57.5만 |
|---|
| 2026.05.18 | ₩50,474 | ₩51,829 | ₩49,496 | ₩51,185 | +1.41% | 96.9만 |
|---|
| 2026.05.15 | ₩49,563 | ₩50,837 | ₩48,999 | ₩50,086 | +1.06% | 101.8만 |
|---|
| 2026.05.14 | ₩50,662 | ₩51,668 | ₩49,348 | ₩50,005 | -1.30% | 122.4만 |
|---|
| 2026.05.13 | ₩49,764 | ₩51,333 | ₩49,576 | ₩50,890 | +2.26% | 75.7만 |
|---|
| 2026.05.12 | ₩54,055 | ₩54,900 | ₩47,565 | ₩49,107 | -9.15% | 229.5만 |
|---|
| 2026.05.11 | ₩57,649 | ₩58,051 | ₩55,946 | ₩56,133 | -2.63% | 50.5만 |
|---|
| 2026.05.08 | ₩57,287 | ₩57,836 | ₩56,415 | ₩57,501 | +0.37% | 40.9만 |
|---|
| 2026.05.07 | ₩58,561 | ₩58,802 | ₩57,260 | ₩57,676 | -1.51% | 68만 |
|---|
| 2026.05.06 | ₩56,361 | ₩58,306 | ₩56,361 | ₩57,971 | +2.86% | 69.7만 |
|---|
| 2026.05.05 | ₩55,275 | ₩56,643 | ₩54,927 | ₩56,066 | +1.43% | 62.9만 |
|---|
| 2026.05.04 | ₩56,402 | ₩56,402 | ₩54,672 | ₩55,034 | -2.43% | 72.8만 |
|---|
| 2026.05.01 | ₩58,869 | ₩59,204 | ₩57,796 | ₩57,904 | -1.64% | 48.7만 |
|---|
| 2026.04.30 | ₩57,354 | ₩58,882 | ₩56,750 | ₩58,775 | +2.48% | 56만 |
|---|
| 2026.04.29 | ₩58,453 | ₩59,325 | ₩56,643 | ₩57,354 | -1.88% | 75.3만 |
|---|
| 2026.04.28 | ₩58,722 | ₩59,312 | ₩57,769 | ₩58,976 | +0.43% | 38.9만 |
|---|
| 2026.04.27 | ₩57,608 | ₩59,030 | ₩56,603 | ₩58,775 | +2.03% | 40.6만 |
|---|
| 2026.04.24 | ₩58,480 | ₩58,574 | ₩56,965 | ₩57,528 | -1.63% | 50.3만 |
|---|
| 2026.04.23 | ₩59,271 | ₩60,626 | ₩56,509 | ₩58,333 | -1.58% | 84.5만 |
|---|
| 2026.04.22 | ₩59,124 | ₩59,580 | ₩58,172 | ₩58,815 | -0.52% | 91.8만 |
|---|
| 2026.04.21 | ₩58,829 | ₩59,405 | ₩58,011 | ₩58,775 | -0.09% | 69.6만 |
|---|
| 2026.04.20 | ₩56,723 | ₩58,708 | ₩55,557 | ₩58,306 | +2.79% | 86.5만 |
|---|
| 2026.04.17 | ₩56,107 | ₩57,635 | ₩55,490 | ₩57,206 | +1.96% | 94.5만 |
|---|
| 2026.04.16 | ₩52,580 | ₩56,187 | ₩52,580 | ₩55,409 | +5.38% | 86.3만 |
|---|
| 2026.04.15 | ₩52,768 | ₩53,223 | ₩52,365 | ₩52,633 | -0.25% | 57.4만 |
|---|
| 2026.04.14 | ₩52,432 | ₩53,934 | ₩52,017 | ₩53,438 | +1.92% | 72.7만 |
|---|
| 2026.04.13 | ₩51,923 | ₩52,701 | ₩51,346 | ₩52,566 | +1.24% | 43.4만 |
|---|
| 2026.04.10 | ₩52,070 | ₩53,116 | ₩50,930 | ₩52,258 | +0.36% | 67.5만 |
|---|
| 2026.04.09 | ₩51,319 | ₩52,526 | ₩50,837 | ₩51,976 | +1.28% | 60.7만 |
|---|
| 2026.04.08 | ₩51,735 | ₩52,580 | ₩51,158 | ₩51,775 | +0.08% | 66.6만 |
|---|
| 2026.04.07 | ₩49,348 | ₩49,911 | ₩48,731 | ₩49,643 | +0.60% | 65.2만 |
|---|
| 2026.04.06 | ₩48,651 | ₩49,952 | ₩48,463 | ₩49,764 | +2.29% | 41.6만 |
|---|
| 2026.04.02 | ₩48,061 | ₩49,429 | ₩47,913 | ₩48,946 | +1.84% | 39.1만 |
|---|
| 2026.04.01 | ₩48,785 | ₩50,166 | ₩48,597 | ₩49,093 | +0.63% | 48만 |
|---|
| 2026.03.31 | ₩47,484 | ₩49,335 | ₩47,457 | ₩48,329 | +1.78% | 65.3만 |
|---|
| 2026.03.30 | ₩47,953 | ₩48,530 | ₩47,015 | ₩47,323 | -1.31% | 76.3만 |
|---|
| 2026.03.27 | ₩47,779 | ₩48,088 | ₩46,814 | ₩47,444 | -0.70% | 56.1만 |
|---|
| 2026.03.26 | ₩46,787 | ₩48,745 | ₩46,680 | ₩48,423 | +3.50% | 80.2만 |
|---|
| 2026.03.25 | ₩48,409 | ₩49,066 | ₩46,934 | ₩48,745 | +0.69% | 70.8만 |
|---|
| 2026.03.24 | ₩46,773 | ₩48,852 | ₩46,545 | ₩48,369 | +3.41% | 62.5만 |
|---|
| 2026.03.23 | ₩47,498 | ₩49,040 | ₩47,310 | ₩47,350 | -0.31% | 67.6만 |
|---|
| 2026.03.20 | ₩47,001 | ₩47,498 | ₩45,365 | ₩46,706 | -0.63% | 151만 |
|---|
| 2026.03.19 | ₩44,386 | ₩46,358 | ₩44,118 | ₩46,277 | +4.26% | 143.9만 |
|---|
| 2026.03.18 | ₩45,459 | ₩46,183 | ₩44,695 | ₩45,191 | -0.59% | 88.1만 |
|---|
| 2026.03.17 | ₩46,398 | ₩46,988 | ₩44,950 | ₩45,754 | -1.39% | 94.9만 |
|---|
| 2026.03.16 | ₩46,921 | ₩47,913 | ₩45,486 | ₩45,794 | -2.40% | 65만 |
|---|
| 2026.03.13 | ₩47,323 | ₩47,685 | ₩45,432 | ₩45,996 | -2.81% | 110.4만 |
|---|
| 2026.03.12 | ₩48,758 | ₩49,241 | ₩46,680 | ₩46,800 | -4.02% | 66.8만 |
|---|
| 2026.03.11 | ₩50,944 | ₩51,735 | ₩49,616 | ₩49,737 | -2.37% | 60.1만 |
|---|
| 2026.03.10 | ₩52,110 | ₩52,727 | ₩51,172 | ₩51,225 | -1.70% | 53.4만 |
|---|
| 2026.03.09 | ₩51,239 | ₩52,553 | ₩49,589 | ₩52,285 | +2.04% | 83만 |
|---|
| 2026.03.06 | ₩54,591 | ₩54,591 | ₩51,990 | ₩52,352 | -4.10% | 130.8만 |
|---|
| 2026.03.05 | ₩57,153 | ₩57,421 | ₩55,114 | ₩55,409 | -3.05% | 81.2만 |
|---|
| 2026.03.04 | ₩58,172 | ₩58,520 | ₩56,817 | ₩57,729 | -0.76% | 65.9만 |
|---|
| 2026.03.03 | ₩55,798 | ₩58,534 | ₩54,310 | ₩58,011 | +3.97% | 112.1만 |
|---|
| 2026.03.02 | ₩57,193 | ₩57,984 | ₩56,361 | ₩57,662 | +0.82% | 106.5만 |
|---|
| 2026.02.27 | ₩57,595 | ₩57,836 | ₩56,589 | ₩57,756 | +0.28% | 107.8만 |
|---|
| 2026.02.26 | ₩55,436 | ₩58,038 | ₩55,262 | ₩57,689 | +4.06% | 119.5만 |
|---|
| 2026.02.25 | ₩55,382 | ₩55,932 | ₩53,599 | ₩55,195 | -0.34% | 57.7만 |
|---|
| 2026.02.24 | ₩55,610 | ₩56,053 | ₩53,800 | ₩55,087 | -0.94% | 50.4만 |
|---|
| 2026.02.23 | ₩57,434 | ₩57,434 | ₩55,369 | ₩55,610 | -3.18% | 72.5만 |
|---|
| 2026.02.20 | ₩55,892 | ₩59,392 | ₩55,490 | ₩58,024 | +3.81% | 117.7만 |
|---|
| 2026.02.19 | ₩54,672 | ₩56,415 | ₩54,189 | ₩55,973 | +2.38% | 93.6만 |
|---|
| 2026.02.18 | ₩53,451 | ₩55,208 | ₩53,451 | ₩55,061 | +3.01% | 67.8만 |
|---|
| 2026.02.17 | ₩53,666 | ₩54,457 | ₩53,130 | ₩53,451 | -0.40% | 98.3만 |
|---|
| 2026.02.13 | ₩52,969 | ₩54,859 | ₩52,928 | ₩53,183 | +0.41% | 118.6만 |
|---|
| 2026.02.12 | ₩57,649 | ₩57,716 | ₩49,952 | ₩53,639 | -6.96% | 300.4만 |
|---|
| 2026.02.11 | ₩58,426 | ₩60,089 | ₩56,764 | ₩57,032 | -2.39% | 133.2만 |
|---|
| 2026.02.10 | ₩57,904 | ₩58,561 | ₩56,791 | ₩58,199 | +0.51% | 142.1만 |
|---|
| 2026.02.09 | ₩56,321 | ₩58,024 | ₩56,200 | ₩56,549 | +0.40% | 158.1만 |
|---|
| 2026.02.06 | ₩50,582 | ₩60,009 | ₩49,844 | ₩56,268 | +11.24% | 663.2만 |
|---|
| 2026.02.05 | ₩70,442 | ₩71,421 | ₩67,840 | ₩68,833 | -2.28% | 224.1만 |
|---|
| 2026.02.04 | ₩68,336 | ₩70,442 | ₩68,095 | ₩70,442 | +3.08% | 94.9만 |
|---|
| 2026.02.03 | ₩66,459 | ₩68,511 | ₩66,459 | ₩67,787 | +2.00% | 56.2만 |
|---|
| 2026.02.02 | ₩64,126 | ₩66,741 | ₩63,965 | ₩66,620 | +3.89% | 51.4만 |
|---|
| 2026.01.30 | ₩64,072 | ₩64,488 | ₩63,214 | ₩63,804 | -0.42% | 80.1만 |
|---|
| 2026.01.29 | ₩64,072 | ₩64,863 | ₩63,455 | ₩64,756 | +1.07% | 43.2만 |
|---|
| 2026.01.28 | ₩63,911 | ₩64,568 | ₩63,214 | ₩63,737 | -0.27% | 41.1만 |
|---|
| 2026.01.27 | ₩64,152 | ₩64,769 | ₩63,428 | ₩63,737 | -0.65% | 46.3만 |
|---|
| 2026.01.26 | ₩63,857 | ₩63,911 | ₩63,066 | ₩63,777 | -0.13% | 51.7만 |
|---|
| 2026.01.23 | ₩64,421 | ₩64,850 | ₩63,415 | ₩63,603 | -1.27% | 37.8만 |
|---|
| 2026.01.22 | ₩64,662 | ₩65,561 | ₩64,582 | ₩64,729 | +0.10% | 37.2만 |
|---|
| 2026.01.21 | ₩62,342 | ₩64,662 | ₩61,819 | ₩64,273 | +3.10% | 37.7만 |
|---|
| 2026.01.20 | ₩62,181 | ₩62,865 | ₩61,551 | ₩61,658 | -0.84% | 42.9만 |
|---|
| 2026.01.16 | ₩63,388 | ₩63,790 | ₩62,597 | ₩62,852 | -0.85% | 47.3만 |
|---|
| 2026.01.15 | ₩63,697 | ₩63,898 | ₩63,107 | ₩63,616 | -0.13% | 51.1만 |
|---|
| 2026.01.14 | ₩62,637 | ₩63,697 | ₩62,543 | ₩63,227 | +0.94% | 61.2만 |
|---|
| 2026.01.13 | ₩63,871 | ₩63,938 | ₩62,516 | ₩62,731 | -1.78% | 52.7만 |
|---|
| 2026.01.12 | ₩61,846 | ₩63,697 | ₩61,846 | ₩63,241 | +2.25% | 81.9만 |
|---|
| 2026.01.09 | ₩61,363 | ₩62,503 | ₩60,961 | ₩62,315 | +1.55% | 63.2만 |
|---|
| 2026.01.08 | ₩60,304 | ₩61,658 | ₩60,022 | ₩61,457 | +1.91% | 53.6만 |
|---|
| 2026.01.07 | ₩60,760 | ₩61,202 | ₩58,949 | ₩60,371 | -0.64% | 62.9만 |
|---|
| 2026.01.06 | ₩59,084 | ₩60,827 | ₩58,949 | ₩60,800 | +2.91% | 79.8만 |
|---|
| 2026.01.05 | ₩57,153 | ₩59,727 | ₩57,153 | ₩59,191 | +3.57% | 101.7만 |
|---|
| 2026.01.02 | ₩57,193 | ₩57,541 | ₩56,589 | ₩57,327 | +0.23% | 47.7만 |
|---|
| 2025.12.31 | ₩57,971 | ₩57,971 | ₩57,059 | ₩57,139 | -1.43% | 43.5만 |
|---|
| 2025.12.30 | ₩58,413 | ₩58,668 | ₩57,783 | ₩57,823 | -1.01% | 59.9만 |
|---|
| 2025.12.29 | ₩58,963 | ₩59,379 | ₩58,185 | ₩58,614 | -0.59% | 56.9만 |
|---|
| 2025.12.26 | ₩58,507 | ₩59,124 | ₩58,011 | ₩58,949 | +0.76% | 37.1만 |
|---|
| 2025.12.24 | ₩58,936 | ₩59,110 | ₩58,547 | ₩58,909 | -0.05% | 24.5만 |
|---|
| 2025.12.23 | ₩58,628 | ₩58,990 | ₩58,333 | ₩58,909 | +0.48% | 45.3만 |
|---|
| 2025.12.22 | ₩58,748 | ₩59,446 | ₩58,400 | ₩58,762 | +0.02% | 79.9만 |
|---|
| 2025.12.19 | ₩58,748 | ₩59,043 | ₩58,131 | ₩58,748 | 0.00% | 194만 |
|---|
| 2025.12.18 | ₩58,453 | ₩59,620 | ₩57,930 | ₩59,231 | +1.33% | 89.4만 |
|---|
| 2025.12.17 | ₩57,971 | ₩58,681 | ₩57,662 | ₩58,091 | +0.21% | 90만 |
|---|
| 2025.12.16 | ₩57,488 | ₩59,057 | ₩57,488 | ₩58,199 | +1.24% | 131.8만 |
|---|
| 2025.12.15 | ₩57,193 | ₩58,118 | ₩56,992 | ₩57,957 | +1.34% | 102.5만 |
|---|
| 2025.12.12 | ₩58,748 | ₩58,923 | ₩56,817 | ₩57,354 | -2.37% | 137.2만 |
|---|
| 2025.12.11 | ₩57,997 | ₩58,936 | ₩57,930 | ₩58,494 | +0.86% | 126.5만 |
|---|
| 2025.12.10 | ₩55,624 | ₩58,131 | ₩55,181 | ₩57,917 | +4.12% | 99.1만 |
|---|
| 2025.12.09 | ₩55,289 | ₩55,986 | ₩54,578 | ₩55,517 | +0.41% | 59.6만 |
|---|
| 2025.12.08 | ₩55,785 | ₩56,777 | ₩54,913 | ₩55,222 | -1.01% | 80.4만 |
|---|
| 2025.12.05 | ₩53,438 | ₩55,396 | ₩53,237 | ₩55,356 | +3.59% | 108.7만 |
|---|
| 2025.12.04 | ₩53,438 | ₩53,773 | ₩52,888 | ₩53,170 | -0.50% | 52.4만 |
|---|
| 2025.12.03 | ₩53,438 | ₩54,806 | ₩52,888 | ₩53,519 | +0.15% | 74.5만 |
|---|
| 2025.12.02 | ₩52,875 | ₩54,109 | ₩52,285 | ₩53,438 | +1.07% | 49.9만 |
|---|
| 2025.12.01 | ₩51,601 | ₩53,398 | ₩51,601 | ₩52,875 | +2.47% | 61.6만 |
|---|
| 2025.11.28 | ₩51,628 | ₩52,204 | ₩51,467 | ₩51,722 | +0.18% | 23.6만 |
|---|
| 2025.11.26 | ₩51,024 | ₩52,553 | ₩51,024 | ₩52,003 | +1.92% | 85.7만 |
|---|
| 2025.11.25 | ₩50,247 | ₩51,748 | ₩50,233 | ₩51,386 | +2.27% | 68.1만 |
|---|
| 2025.11.24 | ₩49,509 | ₩50,126 | ₩49,026 | ₩49,844 | +0.68% | 55.8만 |
|---|
| 2025.11.21 | ₩47,739 | ₩50,448 | ₩47,390 | ₩49,509 | +3.71% | 71.1만 |
|---|
| 2025.11.20 | ₩47,337 | ₩48,262 | ₩46,921 | ₩47,323 | -0.03% | 75.2만 |
|---|
| 2025.11.19 | ₩47,055 | ₩47,283 | ₩46,304 | ₩46,586 | -1.00% | 45.6만 |
|---|
| 2025.11.18 | ₩47,927 | ₩47,953 | ₩46,988 | ₩47,055 | -1.82% | 55.6만 |
|---|
| 2025.11.17 | ₩47,270 | ₩48,128 | ₩47,189 | ₩47,873 | +1.28% | 74.8만 |
|---|
| 2025.11.14 | ₩47,310 | ₩47,752 | ₩46,975 | ₩47,658 | +0.74% | 41.5만 |
|---|
| 2025.11.13 | ₩48,114 | ₩48,570 | ₩47,296 | ₩47,739 | -0.78% | 49.9만 |
|---|
| 2025.11.12 | ₩47,766 | ₩48,959 | ₩47,699 | ₩48,222 | +0.95% | 53.2만 |
|---|
| 2025.11.11 | ₩47,484 | ₩48,020 | ₩46,465 | ₩47,793 | +0.65% | 60.4만 |
|---|
| 2025.11.10 | ₩48,155 | ₩48,155 | ₩46,747 | ₩47,498 | -1.36% | 42.7만 |
|---|
| 2025.11.07 | ₩46,478 | ₩47,953 | ₩46,304 | ₩47,860 | +2.97% | 59.2만 |
|---|
| 2025.11.06 | ₩47,484 | ₩47,752 | ₩46,264 | ₩46,626 | -1.81% | 36.1만 |
|---|
| 2025.11.05 | ₩47,310 | ₩48,383 | ₩46,706 | ₩47,900 | +1.25% | 61만 |
|---|
| 2025.11.04 | ₩47,310 | ₩48,356 | ₩46,666 | ₩47,565 | +0.54% | 83.3만 |
|---|
| 2025.11.03 | ₩48,906 | ₩48,932 | ₩47,498 | ₩47,605 | -2.66% | 86.4만 |
|---|
| 2025.10.31 | ₩47,752 | ₩50,220 | ₩47,310 | ₩49,388 | +3.43% | 130.7만 |
|---|
| 2025.10.30 | ₩48,262 | ₩48,476 | ₩47,082 | ₩47,551 | -1.47% | 92.4만 |
|---|
| 2025.10.29 | ₩47,953 | ₩48,973 | ₩47,484 | ₩47,900 | -0.11% | 45.8만 |
|---|
| 2025.10.28 | ₩48,718 | ₩48,718 | ₩47,725 | ₩47,913 | -1.65% | 42만 |
|---|
| 2025.10.27 | ₩47,980 | ₩48,986 | ₩47,833 | ₩48,436 | +0.95% | 37.2만 |
|---|
| 2025.10.24 | ₩47,471 | ₩48,275 | ₩47,109 | ₩47,766 | +0.62% | 46.2만 |
|---|
| 2025.10.23 | ₩47,980 | ₩48,195 | ₩46,358 | ₩47,162 | -1.70% | 79.7만 |
|---|
| 2025.10.22 | ₩49,670 | ₩49,831 | ₩47,685 | ₩48,248 | -2.86% | 55.7만 |
|---|
| 2025.10.21 | ₩49,563 | ₩50,273 | ₩49,415 | ₩49,777 | +0.43% | 43.9만 |
|---|
| 2025.10.20 | ₩49,241 | ₩50,300 | ₩49,053 | ₩49,737 | +1.01% | 49.7만 |
|---|
| 2025.10.17 | ₩48,906 | ₩49,442 | ₩48,275 | ₩48,959 | +0.11% | 64.6만 |
|---|
| 2025.10.16 | ₩48,088 | ₩49,764 | ₩47,605 | ₩49,160 | +2.23% | 122.1만 |
|---|
| 2025.10.15 | ₩46,666 | ₩47,176 | ₩46,358 | ₩46,465 | -0.43% | 57.1만 |
|---|
| 2025.10.14 | ₩45,580 | ₩46,961 | ₩45,271 | ₩46,626 | +2.29% | 53만 |
|---|
| 2025.10.13 | ₩44,990 | ₩45,352 | ₩44,695 | ₩45,151 | +0.36% | 46.5만 |
|---|
| 2025.10.10 | ₩47,605 | ₩47,605 | ₩44,212 | ₩44,413 | -6.70% | 73.5만 |
|---|