시장 데이터를 불러오는 중
전체 종목
허브스팟 과거 주가
HubSpot, Inc. Common Stock · HUBS · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HubSpot, Inc. Common Stock · HUBS · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩313,216 | ₩315,695 | ₩304,218 | ₩305,927 | -2.33% | 146.1만 |
| 2026.10.08 | ₩295,032 | ₩311,648 | ₩293,464 | ₩310,670 | +5.30% | 189.2만 |
| 2026.10.07 | ₩290,262 | ₩297,873 | ₩286,791 | ₩295,166 | +1.69% | 107만 |
| 2026.10.06 | ₩294,255 | ₩298,637 | ₩288,279 | ₩290,905 | -1.14% | 118.5만 |
| 2026.10.05 | ₩284,768 | ₩296,419 | ₩284,245 | ₩295,622 | +3.81% | 107.3만 |
| 2026.10.02 | ₩292,258 | ₩293,960 | ₩280,734 | ₩287,474 | -1.64% | 123.1만 |
| 2026.10.01 | ₩285,692 | ₩293,397 | ₩279,274 | ₩291,387 | +1.99% | 135.8만 |
| 2026.09.30 | ₩266,999 | ₩279,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩274,677 |
| +2.88% |
| 152.9만 |
| 2026.09.29 | ₩269,773 | ₩274,704 | ₩260,326 | ₩264,882 | -1.81% | 147만 |
|---|
| 2026.09.28 | ₩268,004 | ₩273,753 | ₩254,644 | ₩271,810 | +1.42% | 247.7만 |
|---|
| 2026.09.25 | ₩296,493 | ₩299,990 | ₩284,567 | ₩286,416 | -3.40% | 87만 |
|---|
| 2026.09.24 | ₩306,865 | ₩312,881 | ₩293,732 | ₩296,895 | -3.25% | 96.5만 |
|---|
| 2026.09.23 | ₩294,871 | ₩309,558 | ₩292,124 | ₩302,885 | +2.72% | 174.5만 |
|---|
| 2026.09.22 | ₩296,158 | ₩306,865 | ₩281,954 | ₩291,964 | -1.42% | 204.8만 |
|---|
| 2026.09.21 | ₩293,478 | ₩296,225 | ₩284,640 | ₩286,577 | -2.35% | 154.9만 |
|---|
| 2026.09.18 | ₩308,205 | ₩308,205 | ₩288,466 | ₩289,605 | -6.03% | 898.7만 |
|---|
| 2026.09.17 | ₩314,235 | ₩325,491 | ₩301,545 | ₩307,642 | -2.10% | 183.5만 |
|---|
| 2026.09.16 | ₩320,714 | ₩328,801 | ₩314,395 | ₩316,861 | -1.20% | 135.2만 |
|---|
| 2026.09.15 | ₩329,163 | ₩338,643 | ₩324,204 | ₩324,231 | -1.50% | 105.4만 |
|---|
| 2026.09.14 | ₩315,990 | ₩336,372 | ₩313,565 | ₩335,822 | +6.28% | 147.5만 |
|---|
| 2026.09.11 | ₩297,484 | ₩306,208 | ₩297,484 | ₩301,947 | +1.50% | 82.7만 |
|---|
| 2026.09.10 | ₩309,585 | ₩316,272 | ₩298,369 | ₩299,561 | -3.24% | 135.9만 |
|---|
| 2026.09.09 | ₩320,841 | ₩326,101 | ₩308,459 | ₩308,459 | -3.86% | 155.2만 |
|---|
| 2026.09.08 | ₩328,640 | ₩331,970 | ₩318,737 | ₩322,168 | -1.97% | 196만 |
|---|
| 2026.09.04 | ₩331,119 | ₩336,131 | ₩321,739 | ₩331,789 | +0.20% | 70.6만 |
|---|
| 2026.09.03 | ₩338,261 | ₩352,358 | ₩338,261 | ₩341,866 | +1.07% | 93.5만 |
|---|
| 2026.09.02 | ₩332,472 | ₩341,424 | ₩326,520 | ₩328,988 | -1.05% | 128.4만 |
|---|
| 2026.09.01 | ₩346,677 | ₩353,738 | ₩334,174 | ₩336,492 | -2.94% | 78.1만 |
|---|
| 2026.08.31 | ₩346,020 | ₩355,105 | ₩345,484 | ₩350,228 | +1.22% | 119.1만 |
|---|
| 2026.08.28 | ₩342,442 | ₩352,412 | ₩341,136 | ₩349,316 | +2.01% | 130만 |
|---|
| 2026.08.27 | ₩327,434 | ₩344,937 | ₩325,772 | ₩342,817 | +4.70% | 153.8만 |
|---|
| 2026.08.26 | ₩310,389 | ₩318,791 | ₩310,027 | ₩317,692 | +2.35% | 116.2만 |
|---|
| 2026.08.25 | ₩321,390 | ₩329,846 | ₩313,739 | ₩318,509 | -0.90% | 142.7만 |
|---|
| 2026.08.24 | ₩321,029 | ₩328,292 | ₩318,556 | ₩327,193 | +1.92% | 80.7만 |
|---|
| 2026.08.21 | ₩318,483 | ₩328,988 | ₩310,911 | ₩321,618 | +0.98% | 94.2만 |
|---|
| 2026.08.20 | ₩324,271 | ₩327,072 | ₩316,245 | ₩321,417 | -0.88% | 99.4만 |
|---|
| 2026.08.19 | ₩302,255 | ₩326,469 | ₩300,566 | ₩323,816 | +7.13% | 217.8만 |
|---|
| 2026.08.18 | ₩294,134 | ₩308,178 | ₩291,689 | ₩303,166 | +3.07% | 154.4만 |
|---|
| 2026.08.17 | ₩296,546 | ₩299,180 | ₩287,836 | ₩288,332 | -2.77% | 131만 |
|---|
| 2026.08.14 | ₩322,288 | ₩323,666 | ₩299,642 | ₩300,352 | -6.81% | 167만 |
|---|
| 2026.08.13 | ₩283,468 | ₩325,377 | ₩281,324 | ₩322,288 | +13.69% | 342.8만 |
|---|
| 2026.08.12 | ₩290,021 | ₩294,871 | ₩278,577 | ₩281,565 | -2.92% | 154.3만 |
|---|
| 2026.08.11 | ₩289,324 | ₩301,357 | ₩282,456 | ₩295,488 | +2.13% | 170.5만 |
|---|
| 2026.08.10 | ₩278,282 | ₩290,784 | ₩275,052 | ₩289,324 | +3.97% | 178만 |
|---|
| 2026.08.07 | ₩277,451 | ₩287,903 | ₩271,126 | ₩282,007 | +1.64% | 336.5만 |
|---|
| 2026.08.06 | ₩258,878 | ₩275,495 | ₩247,971 | ₩271,260 | +4.78% | 861.7만 |
|---|
| 2026.08.05 | ₩338,864 | ₩345,685 | ₩320,372 | ₩335,286 | -1.06% | 409.9만 |
|---|
| 2026.08.04 | ₩309,210 | ₩333,980 | ₩309,102 | ₩333,518 | +7.86% | 110.6만 |
|---|
| 2026.08.03 | ₩328,814 | ₩340,459 | ₩320,024 | ₩321,498 | -2.23% | 144.7만 |
|---|
| 2026.07.31 | ₩296,546 | ₩319,039 | ₩294,134 | ₩318,067 | +7.26% | 133.3만 |
|---|
| 2026.07.30 | ₩316,245 | ₩320,265 | ₩303,756 | ₩312,359 | -1.23% | 191.7만 |
|---|
| 2026.07.29 | ₩321,605 | ₩340,914 | ₩319,193 | ₩336,506 | +4.63% | 153.9만 |
|---|
| 2026.07.28 | ₩304,345 | ₩323,266 | ₩304,345 | ₩318,992 | +4.81% | 212만 |
|---|
| 2026.07.27 | ₩285,987 | ₩307,387 | ₩281,391 | ₩298,838 | +4.49% | 195.1만 |
|---|
| 2026.07.24 | ₩261,304 | ₩275,374 | ₩261,304 | ₩274,557 | +5.07% | 115.4만 |
|---|
| 2026.07.23 | ₩280,091 | ₩280,091 | ₩254,215 | ₩254,617 | -9.09% | 214.2만 |
|---|
| 2026.07.22 | ₩289,525 | ₩289,525 | ₩269,920 | ₩274,570 | -5.17% | 164만 |
|---|
| 2026.07.21 | ₩298,757 | ₩309,920 | ₩289,619 | ₩292,875 | -1.97% | 165.5만 |
|---|
| 2026.07.20 | ₩289,016 | ₩312,399 | ₩286,349 | ₩309,826 | +7.20% | 243.9만 |
|---|
| 2026.07.17 | ₩297,417 | ₩304,198 | ₩292,982 | ₩300,513 | +1.04% | 128.1만 |
|---|
| 2026.07.16 | ₩294,523 | ₩307,990 | ₩284,553 | ₩300,928 | +2.17% | 137.3만 |
|---|
| 2026.07.15 | ₩288,493 | ₩300,901 | ₩282,650 | ₩288,547 | +0.02% | 96.9만 |
|---|
| 2026.07.14 | ₩269,934 | ₩290,449 | ₩268,607 | ₩280,975 | +4.09% | 151.4만 |
|---|
| 2026.07.13 | ₩284,339 | ₩298,329 | ₩281,913 | ₩291,575 | +2.54% | 127.9만 |
|---|
| 2026.07.10 | ₩284,084 | ₩284,848 | ₩271,354 | ₩278,027 | -2.13% | 105.5만 |
|---|
| 2026.07.09 | ₩254,604 | ₩276,955 | ₩248,681 | ₩275,977 | +8.39% | 100.1만 |
|---|
| 2026.07.08 | ₩268,285 | ₩270,593 | ₩259,964 | ₩265,083 | -1.19% | 128.6만 |
|---|
| 2026.07.07 | ₩267,924 | ₩278,510 | ₩262,068 | ₩274,972 | +2.63% | 174만 |
|---|
| 2026.07.06 | ₩251,897 | ₩264,299 | ₩250,879 | ₩259,749 | +3.12% | 108.8만 |
|---|
| 2026.07.02 | ₩250,289 | ₩260,205 | ₩249,847 | ₩257,445 | +2.86% | 119.5만 |
|---|
| 2026.07.01 | ₩253,693 | ₩257,284 | ₩250,490 | ₩251,549 | -0.85% | 117.3만 |
|---|
| 2026.06.30 | ₩243,884 | ₩250,349 | ₩239,755 | ₩244,567 | +0.28% | 158.5만 |
|---|
| 2026.06.29 | ₩254,255 | ₩257,136 | ₩245,786 | ₩247,193 | -2.78% | 148.7만 |
|---|
| 2026.06.26 | ₩230,899 | ₩248,694 | ₩230,899 | ₩248,534 | +7.64% | 283.6만 |
|---|
| 2026.06.25 | ₩237,586 | ₩241,029 | ₩227,308 | ₩228,179 | -3.96% | 144.3만 |
|---|
| 2026.06.24 | ₩229,143 | ₩246,108 | ₩228,323 | ₩242,182 | +5.69% | 207만 |
|---|
| 2026.06.23 | ₩237,787 | ₩239,582 | ₩230,256 | ₩232,212 | -2.34% | 153.3만 |
|---|
| 2026.06.22 | ₩234,504 | ₩240,118 | ₩228,500 | ₩231,555 | -1.26% | 222만 |
|---|
| 2026.06.18 | ₩232,895 | ₩245,411 | ₩230,014 | ₩235,884 | +1.28% | 256.5만 |
|---|
| 2026.06.17 | ₩241,565 | ₩249,244 | ₩236,594 | ₩236,795 | -1.97% | 194만 |
|---|
| 2026.06.16 | ₩247,126 | ₩251,629 | ₩239,395 | ₩245,023 | -0.85% | 186.3만 |
|---|
| 2026.06.15 | ₩255,327 | ₩261,304 | ₩248,815 | ₩249,324 | -2.35% | 125.8만 |
|---|
| 2026.06.12 | ₩247,904 | ₩252,594 | ₩235,241 | ₩251,897 | +1.61% | 164.7만 |
|---|
| 2026.06.11 | ₩251,924 | ₩259,173 | ₩248,038 | ₩249,820 | -0.84% | 146.6만 |
|---|
| 2026.06.10 | ₩258,557 | ₩268,004 | ₩254,631 | ₩258,342 | -0.08% | 155.3만 |
|---|
| 2026.06.09 | ₩272,560 | ₩279,645 | ₩255,649 | ₩264,909 | -2.81% | 289.9만 |
|---|
| 2026.06.08 | ₩281,404 | ₩284,165 | ₩275,012 | ₩278,885 | -0.90% | 118.5만 |
|---|
| 2026.06.05 | ₩296,144 | ₩301,505 | ₩280,493 | ₩284,942 | -3.78% | 154.1만 |
|---|
| 2026.06.04 | ₩312,225 | ₩314,744 | ₩294,925 | ₩295,300 | -5.42% | 151.6만 |
|---|
| 2026.06.03 | ₩315,494 | ₩315,494 | ₩293,478 | ₩298,087 | -5.52% | 198.3만 |
|---|
| 2026.06.02 | ₩322,275 | ₩325,853 | ₩306,128 | ₩321,819 | -0.14% | 270.4만 |
|---|
| 2026.06.01 | ₩310,885 | ₩351,594 | ₩307,535 | ₩351,353 | +13.02% | 357.4만 |
|---|
| 2026.05.29 | ₩271,756 | ₩298,221 | ₩271,716 | ₩295,649 | +8.79% | 681.2만 |
|---|
| 2026.05.28 | ₩273,940 | ₩279,032 | ₩263,033 | ₩266,396 | -2.75% | 204.3만 |
|---|
| 2026.05.27 | ₩267,146 | ₩279,609 | ₩263,461 | ₩268,969 | +0.68% | 139.7만 |
|---|
| 2026.05.26 | ₩265,337 | ₩269,357 | ₩260,419 | ₩265,311 | -0.01% | 115만 |
|---|
| 2026.05.22 | ₩269,009 | ₩275,059 | ₩262,832 | ₩270,644 | +0.61% | 130.3만 |
|---|
| 2026.05.21 | ₩267,227 | ₩268,996 | ₩257,538 | ₩265,820 | -0.53% | 173.2만 |
|---|
| 2026.05.20 | ₩268,004 | ₩277,052 | ₩262,818 | ₩272,547 | +1.69% | 127.2만 |
|---|
| 2026.05.19 | ₩291,441 | ₩302,282 | ₩275,066 | ₩278,979 | -4.28% | 216.9만 |
|---|
| 2026.05.18 | ₩262,858 | ₩281,766 | ₩262,393 | ₩279,408 | +6.30% | 204.7만 |
|---|
| 2026.05.15 | ₩249,914 | ₩269,746 | ₩247,770 | ₩265,833 | +6.37% | 288만 |
|---|
| 2026.05.14 | ₩241,766 | ₩251,120 | ₩237,237 | ₩245,840 | +1.68% | 228.4만 |
|---|
| 2026.05.13 | ₩240,199 | ₩241,699 | ₩232,158 | ₩239,864 | -0.14% | 226.3만 |
|---|
| 2026.05.12 | ₩255,421 | ₩259,696 | ₩239,596 | ₩240,641 | -5.79% | 273.4만 |
|---|
| 2026.05.11 | ₩263,341 | ₩276,319 | ₩252,781 | ₩256,399 | -2.64% | 280.6만 |
|---|
| 2026.05.08 | ₩249,177 | ₩265,445 | ₩241,874 | ₩264,440 | +6.13% | 651.4만 |
|---|
| 2026.05.07 | ₩325,638 | ₩334,992 | ₩322,168 | ₩326,590 | +0.29% | 293.9만 |
|---|
| 2026.05.06 | ₩321,645 | ₩322,141 | ₩306,737 | ₩315,119 | -2.03% | 155.1만 |
|---|
| 2026.05.05 | ₩336,345 | ₩337,685 | ₩320,845 | ₩329,752 | -1.96% | 114.4만 |
|---|
| 2026.05.04 | ₩315,240 | ₩341,705 | ₩315,240 | ₩331,561 | +5.18% | 154.2만 |
|---|
| 2026.05.01 | ₩315,461 | ₩332,392 | ₩309,913 | ₩321,457 | +1.90% | 154.3만 |
|---|
| 2026.04.30 | ₩296,144 | ₩301,223 | ₩288,185 | ₩297,163 | +0.34% | 90.3만 |
|---|
| 2026.04.29 | ₩298,020 | ₩305,699 | ₩295,850 | ₩304,520 | +2.18% | 65.3만 |
|---|
| 2026.04.28 | ₩307,454 | ₩318,925 | ₩302,443 | ₩302,804 | -1.51% | 89.7만 |
|---|
| 2026.04.27 | ₩302,912 | ₩311,675 | ₩297,270 | ₩301,598 | -0.43% | 91.4만 |
|---|
| 2026.04.24 | ₩292,768 | ₩300,734 | ₩289,498 | ₩299,253 | +2.22% | 87.4만 |
|---|
| 2026.04.23 | ₩287,649 | ₩290,583 | ₩277,197 | ₩287,689 | +0.01% | 190.3만 |
|---|
| 2026.04.22 | ₩309,143 | ₩319,876 | ₩304,278 | ₩311,890 | +0.89% | 111.7만 |
|---|
| 2026.04.21 | ₩309,169 | ₩326,456 | ₩302,952 | ₩308,821 | -0.11% | 161.5만 |
|---|
| 2026.04.20 | ₩296,734 | ₩308,205 | ₩296,144 | ₩308,044 | +3.81% | 123.3만 |
|---|
| 2026.04.17 | ₩307,615 | ₩308,633 | ₩294,456 | ₩298,141 | -3.08% | 141.2만 |
|---|
| 2026.04.16 | ₩306,570 | ₩313,605 | ₩293,277 | ₩298,798 | -2.54% | 168만 |
|---|
| 2026.04.15 | ₩284,513 | ₩299,072 | ₩278,523 | ₩292,955 | +2.97% | 221.9만 |
|---|
| 2026.04.14 | ₩280,841 | ₩289,605 | ₩271,140 | ₩276,634 | -1.50% | 173.3만 |
|---|
| 2026.04.13 | ₩258,624 | ₩277,893 | ₩258,289 | ₩275,079 | +6.36% | 188.2만 |
|---|
| 2026.04.10 | ₩273,672 | ₩276,205 | ₩251,187 | ₩257,632 | -5.86% | 314.3만 |
|---|
| 2026.04.09 | ₩289,511 | ₩294,161 | ₩266,007 | ₩274,758 | -5.10% | 329.8만 |
|---|
| 2026.04.08 | ₩319,608 | ₩320,265 | ₩290,637 | ₩292,098 | -8.61% | 235.7만 |
|---|
| 2026.04.07 | ₩323,561 | ₩331,508 | ₩302,858 | ₩305,002 | -5.74% | 140.9만 |
|---|
| 2026.04.06 | ₩328,908 | ₩332,392 | ₩320,332 | ₩328,493 | -0.13% | 61.7만 |
|---|
| 2026.04.02 | ₩321,605 | ₩333,464 | ₩316,245 | ₩327,863 | +1.95% | 80.1만 |
|---|
| 2026.04.01 | ₩328,023 | ₩331,561 | ₩314,154 | ₩325,343 | -0.82% | 87.6만 |
|---|
| 2026.03.31 | ₩321,189 | ₩333,665 | ₩318,014 | ₩327,099 | +1.84% | 87.7만 |
|---|
| 2026.03.30 | ₩311,300 | ₩324,365 | ₩309,538 | ₩318,670 | +2.37% | 86만 |
|---|
| 2026.03.27 | ₩320,895 | ₩320,895 | ₩306,878 | ₩309,263 | -3.62% | 116.5만 |
|---|
| 2026.03.26 | ₩317,571 | ₩333,665 | ₩315,133 | ₩328,399 | +3.41% | 89.9만 |
|---|
| 2026.03.25 | ₩329,283 | ₩332,633 | ₩311,796 | ₩319,019 | -3.12% | 151만 |
|---|
| 2026.03.24 | ₩344,586 | ₩344,881 | ₩315,878 | ₩318,844 | -7.47% | 189.7만 |
|---|
| 2026.03.23 | ₩348,526 | ₩357,247 | ₩344,372 | ₩351,166 | +0.76% | 100.3만 |
|---|
| 2026.03.20 | ₩345,243 | ₩352,385 | ₩333,853 | ₩346,811 | +0.45% | 116만 |
|---|
| 2026.03.19 | ₩352,640 | ₩367,165 | ₩342,764 | ₩351,514 | -0.32% | 96.9만 |
|---|
| 2026.03.18 | ₩349,477 | ₩361,055 | ₩347,641 | ₩351,233 | +0.50% | 106만 |
|---|
| 2026.03.17 | ₩352,090 | ₩372,861 | ₩351,608 | ₩355,842 | +1.07% | 95.2만 |
|---|
| 2026.03.16 | ₩353,068 | ₩358,978 | ₩346,918 | ₩354,516 | +0.41% | 92.8만 |
|---|
| 2026.03.13 | ₩345,980 | ₩360,144 | ₩344,626 | ₩354,167 | +2.37% | 111.5만 |
|---|
| 2026.03.12 | ₩352,412 | ₩369,082 | ₩343,608 | ₩345,229 | -2.04% | 143.6만 |
|---|
| 2026.03.11 | ₩367,916 | ₩373,919 | ₩342,147 | ₩347,199 | -5.63% | 152.5만 |
|---|
| 2026.03.10 | ₩380,083 | ₩381,886 | ₩353,886 | ₩360,894 | -5.05% | 216.1만 |
|---|
| 2026.03.09 | ₩386,596 | ₩395,741 | ₩378,549 | ₩384,371 | -0.58% | 153.7만 |
|---|
| 2026.03.06 | ₩391,674 | ₩397,879 | ₩376,921 | ₩397,396 | +1.46% | 146.6만 |
|---|
| 2026.03.05 | ₩377,309 | ₩397,986 | ₩376,867 | ₩390,576 | +3.52% | 183.5만 |
|---|
| 2026.03.04 | ₩363,360 | ₩377,765 | ₩362,060 | ₩373,316 | +2.74% | 105.7만 |
|---|
| 2026.03.03 | ₩347,186 | ₩375,139 | ₩341,705 | ₩369,001 | +6.28% | 168만 |
|---|
| 2026.03.02 | ₩348,191 | ₩358,831 | ₩345,002 | ₩353,229 | +1.45% | 134.6만 |
|---|
| 2026.02.27 | ₩345,792 | ₩354,985 | ₩337,685 | ₩354,449 | +2.50% | 235.9만 |
|---|
| 2026.02.26 | ₩337,685 | ₩361,909 | ₩337,685 | ₩359,822 | +6.56% | 337.7만 |
|---|
| 2026.02.25 | ₩310,215 | ₩329,699 | ₩300,178 | ₩329,243 | +6.13% | 185만 |
|---|
| 2026.02.24 | ₩293,974 | ₩317,357 | ₩289,444 | ₩311,689 | +6.03% | 185.4만 |
|---|
| 2026.02.23 | ₩301,505 | ₩301,505 | ₩286,945 | ₩291,267 | -3.40% | 211.3만 |
|---|
| 2026.02.20 | ₩318,188 | ₩331,923 | ₩309,933 | ₩312,895 | -1.66% | 200.4만 |
|---|
| 2026.02.19 | ₩333,558 | ₩337,672 | ₩320,359 | ₩320,761 | -3.84% | 144.2만 |
|---|
| 2026.02.18 | ₩330,730 | ₩336,372 | ₩325,921 | ₩335,193 | +1.35% | 151만 |
|---|
| 2026.02.17 | ₩337,203 | ₩343,916 | ₩314,905 | ₩331,400 | -1.72% | 244.3만 |
|---|
| 2026.02.13 | ₩316,124 | ₩339,695 | ₩316,124 | ₩326,764 | +3.37% | 404.4만 |
|---|
| 2026.02.12 | ₩305,056 | ₩328,349 | ₩285,545 | ₩306,798 | +0.57% | 712.8만 |
|---|
| 2026.02.11 | ₩308,352 | ₩310,885 | ₩277,652 | ₩280,506 | -9.03% | 400.3만 |
|---|
| 2026.02.10 | ₩311,528 | ₩322,784 | ₩304,761 | ₩310,818 | -0.23% | 258.3만 |
|---|
| 2026.02.09 | ₩300,084 | ₩316,700 | ₩288,104 | ₩309,652 | +3.19% | 171만 |
|---|
| 2026.02.06 | ₩303,273 | ₩317,652 | ₩300,017 | ₩311,662 | +2.77% | 228.1만 |
|---|
| 2026.02.05 | ₩325,625 | ₩333,441 | ₩298,838 | ₩299,481 | -8.03% | 229.5만 |
|---|
| 2026.02.04 | ₩323,005 | ₩337,404 | ₩305,230 | ₩326,871 | +1.20% | 268.2만 |
|---|
| 2026.02.03 | ₩353,001 | ₩353,001 | ₩316,727 | ₩328,519 | -6.94% | 338.4만 |
|---|
| 2026.02.02 | ₩378,221 | ₩381,548 | ₩362,422 | ₩367,246 | -2.90% | 142.7만 |
|---|
| 2026.01.30 | ₩381,906 | ₩387,494 | ₩371,842 | ₩375,206 | -1.75% | 195.9만 |
|---|
| 2026.01.29 | ₩405,021 | ₩405,021 | ₩370,824 | ₩377,256 | -6.86% | 347.6만 |
|---|
| 2026.01.28 | ₩436,659 | ₩441,094 | ₩420,766 | ₩424,934 | -2.69% | 93.8만 |
|---|
| 2026.01.27 | ₩444,887 | ₩449,295 | ₩421,610 | ₩428,351 | -3.72% | 95.4만 |
|---|
| 2026.01.26 | ₩434,475 | ₩444,887 | ₩432,960 | ₩440,853 | +1.47% | 83.3만 |
|---|
| 2026.01.23 | ₩430,301 | ₩443,533 | ₩428,820 | ₩432,532 | +0.52% | 106.7만 |
|---|
| 2026.01.22 | ₩406,026 | ₩428,806 | ₩405,369 | ₩428,136 | +5.45% | 123.5만 |
|---|
| 2026.01.21 | ₩407,098 | ₩418,756 | ₩402,127 | ₩405,115 | -0.49% | 122.2만 |
|---|
| 2026.01.20 | ₩409,148 | ₩417,832 | ₩404,686 | ₩408,425 | -0.18% | 123.7만 |
|---|
| 2026.01.16 | ₩440,867 | ₩440,867 | ₩414,066 | ₩417,925 | -5.20% | 197.1만 |
|---|
| 2026.01.15 | ₩463,835 | ₩468,431 | ₩440,438 | ₩441,188 | -4.88% | 141.9만 |
|---|
| 2026.01.14 | ₩477,905 | ₩479,258 | ₩458,039 | ₩462,709 | -3.18% | 153.7만 |
|---|
| 2026.01.13 | ₩507,573 | ₩513,764 | ₩473,416 | ₩480,920 | -5.25% | 99.7만 |
|---|
| 2026.01.12 | ₩497,951 | ₩508,404 | ₩489,335 | ₩503,794 | +1.17% | 70.8만 |
|---|
| 2026.01.09 | ₩500,028 | ₩506,206 | ₩489,952 | ₩497,898 | -0.43% | 92.1만 |
|---|
| 2026.01.08 | ₩527,646 | ₩531,988 | ₩495,446 | ₩495,673 | -6.06% | 76.3만 |
|---|
| 2026.01.07 | ₩532,591 | ₩542,849 | ₩530,648 | ₩533,623 | +0.19% | 105.8만 |
|---|
| 2026.01.06 | ₩509,382 | ₩533,743 | ₩504,142 | ₩530,648 | +4.17% | 71.2만 |
|---|
| 2026.01.05 | ₩514,179 | ₩527,499 | ₩508,417 | ₩508,698 | -1.07% | 85.7만 |
|---|
| 2026.01.02 | ₩534,668 | ₩538,152 | ₩502,843 | ₩512,196 | -4.20% | 69.5만 |
|---|
| 2025.12.31 | ₩539,318 | ₩543,070 | ₩534,226 | ₩537,750 | -0.29% | 36만 |
|---|
| 2025.12.30 | ₩531,626 | ₩545,308 | ₩531,573 | ₩543,820 | +2.29% | 65.4만 |
|---|
| 2025.12.29 | ₩530,862 | ₩539,787 | ₩529,241 | ₩535,164 | +0.81% | 46.4만 |
|---|
| 2025.12.26 | ₩533,140 | ₩536,497 | ₩530,916 | ₩533,542 | +0.08% | 21.4만 |
|---|
| 2025.12.24 | ₩531,988 | ₩535,887 | ₩527,365 | ₩532,792 | +0.15% | 17.3만 |
|---|
| 2025.12.23 | ₩531,814 | ₩534,383 | ₩517,812 | ₩531,988 | +0.03% | 75.4만 |
|---|
| 2025.12.22 | ₩524,283 | ₩540,028 | ₩522,621 | ₩537,348 | +2.49% | 68.6만 |
|---|
| 2025.12.19 | ₩521,482 | ₩526,279 | ₩511,164 | ₩521,884 | +0.08% | 131만 |
|---|
| 2025.12.18 | ₩520,249 | ₩542,708 | ₩513,496 | ₩522,608 | +0.45% | 126.9만 |
|---|
| 2025.12.17 | ₩504,008 | ₩520,638 | ₩502,489 | ₩519,365 | +3.05% | 120.3만 |
|---|
| 2025.12.16 | ₩491,774 | ₩502,508 | ₩483,519 | ₩496,276 | +0.92% | 87.8만 |
|---|
| 2025.12.15 | ₩499,425 | ₩501,831 | ₩482,943 | ₩488,906 | -2.11% | 105.8만 |
|---|
| 2025.12.12 | ₩517,569 | ₩519,727 | ₩499,573 | ₩503,767 | -2.67% | 87.2만 |
|---|
| 2025.12.11 | ₩521,737 | ₩531,774 | ₩516,404 | ₩518,842 | -0.55% | 45만 |
|---|
| 2025.12.10 | ₩517,248 | ₩528,289 | ₩513,831 | ₩525,918 | +1.68% | 77.5만 |
|---|
| 2025.12.09 | ₩510,548 | ₩526,279 | ₩510,548 | ₩516,980 | +1.26% | 57만 |
|---|
| 2025.12.08 | ₩509,489 | ₩517,643 | ₩507,935 | ₩516,189 | +1.32% | 55.3만 |
|---|
| 2025.12.05 | ₩499,104 | ₩518,668 | ₩498,554 | ₩509,007 | +1.98% | 58.9만 |
|---|
| 2025.12.04 | ₩510,313 | ₩511,177 | ₩495,312 | ₩505,241 | -0.99% | 59.1만 |
|---|
| 2025.12.03 | ₩496,491 | ₩502,789 | ₩487,767 | ₩502,467 | +1.20% | 75.4만 |
|---|
| 2025.12.02 | ₩500,363 | ₩511,486 | ₩498,642 | ₩500,256 | -0.02% | 71.1만 |
|---|
| 2025.12.01 | ₩487,312 | ₩503,955 | ₩484,216 | ₩500,363 | +2.68% | 70.2만 |
|---|
| 2025.11.28 | ₩488,558 | ₩497,161 | ₩485,945 | ₩492,216 | +0.75% | 28.5만 |
|---|
| 2025.11.26 | ₩493,730 | ₩494,668 | ₩483,292 | ₩484,833 | -1.80% | 58.9만 |
|---|
| 2025.11.25 | ₩478,186 | ₩500,551 | ₩478,186 | ₩497,831 | +4.11% | 72.3만 |
|---|
| 2025.11.24 | ₩475,962 | ₩479,707 | ₩469,353 | ₩477,717 | +0.37% | 79.8만 |
|---|
| 2025.11.21 | ₩476,806 | ₩483,694 | ₩461,516 | ₩476,176 | -0.13% | 115.5만 |
|---|
| 2025.11.20 | ₩496,317 | ₩498,487 | ₩474,521 | ₩478,803 | -3.53% | 97.6만 |
|---|
| 2025.11.19 | ₩494,132 | ₩497,177 | ₩481,081 | ₩484,953 | -1.86% | 81.3만 |
|---|
| 2025.11.18 | ₩493,275 | ₩499,492 | ₩477,905 | ₩493,570 | +0.06% | 142.9만 |
|---|
| 2025.11.17 | ₩528,008 | ₩529,174 | ₩493,181 | ₩494,601 | -6.33% | 113.5만 |
|---|
| 2025.11.14 | ₩514,568 | ₩534,132 | ₩512,980 | ₩531,130 | +3.22% | 75.5만 |
|---|
| 2025.11.13 | ₩524,993 | ₩534,226 | ₩520,986 | ₩523,425 | -0.30% | 63.9만 |
|---|
| 2025.11.12 | ₩533,368 | ₩542,708 | ₩528,129 | ₩528,959 | -0.83% | 73.6만 |
|---|
| 2025.11.11 | ₩518,226 | ₩536,758 | ₩518,226 | ₩529,362 | +2.15% | 78.8만 |
|---|
| 2025.11.10 | ₩529,248 | ₩533,864 | ₩508,886 | ₩517,717 | -2.18% | 129.3만 |
|---|
| 2025.11.07 | ₩523,331 | ₩543,846 | ₩522,782 | ₩533,864 | +2.01% | 135.9만 |
|---|
| 2025.11.06 | ₩539,894 | ₩548,484 | ₩502,521 | ₩529,241 | -1.97% | 320.9만 |
|---|
| 2025.11.05 | ₩633,401 | ₩638,700 | ₩613,729 | ₩622,721 | -1.69% | 122.7만 |
|---|
| 2025.11.04 | ₩640,530 | ₩648,878 | ₩623,391 | ₩632,476 | -1.26% | 78.1만 |
|---|
| 2025.11.03 | ₩659,826 | ₩667,276 | ₩644,456 | ₩662,747 | +0.44% | 77만 |
|---|
| 2025.10.31 | ₩637,957 | ₩661,910 | ₩637,173 | ₩659,183 | +3.33% | 103.3만 |
|---|
| 2025.10.30 | ₩624,972 | ₩648,328 | ₩622,345 | ₩640,020 | +2.41% | 82.3만 |
|---|
| 2025.10.29 | ₩633,307 | ₩636,040 | ₩616,543 | ₩624,610 | -1.37% | 55.4만 |
|---|
| 2025.10.28 | ₩630,238 | ₩637,340 | ₩627,357 | ₩629,300 | -0.15% | 40.9만 |
|---|
| 2025.10.27 | ₩636,027 | ₩641,039 | ₩630,225 | ₩632,409 | -0.57% | 47만 |
|---|
| 2025.10.24 | ₩643,518 | ₩649,910 | ₩628,965 | ₩629,367 | -2.20% | 40.8만 |
|---|
| 2025.10.23 | ₩629,809 | ₩637,984 | ₩628,228 | ₩637,581 | +1.23% | 40.6만 |
|---|
| 2025.10.22 | ₩634,017 | ₩642,044 | ₩627,263 | ₩629,139 | -0.77% | 52.5만 |
|---|
| 2025.10.21 | ₩598,962 | ₩643,210 | ₩596,597 | ₩640,543 | +6.94% | 85.8만 |
|---|
| 2025.10.20 | ₩589,662 | ₩610,393 | ₩588,939 | ₩605,126 | +2.62% | 54.7만 |
|---|
| 2025.10.17 | ₩578,205 | ₩592,758 | ₩576,209 | ₩585,348 | +1.24% | 57만 |
|---|
| 2025.10.16 | ₩601,066 | ₩620,429 | ₩579,398 | ₩579,827 | -3.53% | 71.5만 |
|---|
| 2025.10.15 | ₩626,151 | ₩628,215 | ₩595,183 | ₩596,899 | -4.67% | 65.9만 |
|---|
| 2025.10.14 | ₩595,371 | ₩619,062 | ₩592,738 | ₩611,826 | +2.76% | 59.6만 |
|---|
| 2025.10.13 | ₩593,053 | ₩607,712 | ₩589,810 | ₩602,848 | +1.65% | 63.5만 |
|---|
| 2025.10.10 | ₩611,652 | ₩612,860 | ₩585,394 | ₩589,153 | -3.68% | 98.3만 |
|---|