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 | ₩312,202 | ₩314,673 | ₩303,233 | ₩304,936 | -2.33% | 146.1만 |
| 2026.10.08 | ₩294,077 | ₩310,639 | ₩292,514 | ₩309,664 | +5.30% | 189.2만 |
| 2026.10.07 | ₩289,322 | ₩296,908 | ₩285,862 | ₩294,210 | +1.69% | 107만 |
| 2026.10.06 | ₩293,302 | ₩297,670 | ₩287,345 | ₩289,963 | -1.14% | 118.5만 |
| 2026.10.05 | ₩283,845 | ₩295,459 | ₩283,324 | ₩294,664 | +3.81% | 107.3만 |
| 2026.10.02 | ₩291,312 | ₩293,008 | ₩279,825 | ₩286,543 | -1.64% | 123.1만 |
| 2026.10.01 | ₩284,767 | ₩292,447 | ₩278,369 | ₩290,444 | +1.99% | 135.8만 |
| 2026.09.30 | ₩266,134 | ₩279,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩273,788 |
| +2.88% |
| 152.9만 |
| 2026.09.29 | ₩268,899 | ₩273,814 | ₩259,483 | ₩264,024 | -1.81% | 147만 |
|---|
| 2026.09.28 | ₩267,136 | ₩272,866 | ₩253,819 | ₩270,929 | +1.42% | 247.7만 |
|---|
| 2026.09.25 | ₩295,533 | ₩299,019 | ₩283,645 | ₩285,488 | -3.40% | 87만 |
|---|
| 2026.09.24 | ₩305,871 | ₩311,868 | ₩292,781 | ₩295,933 | -3.25% | 96.5만 |
|---|
| 2026.09.23 | ₩293,916 | ₩308,555 | ₩291,178 | ₩301,904 | +2.72% | 174.5만 |
|---|
| 2026.09.22 | ₩295,199 | ₩305,871 | ₩281,040 | ₩291,018 | -1.42% | 204.8만 |
|---|
| 2026.09.21 | ₩292,527 | ₩295,265 | ₩283,718 | ₩285,649 | -2.35% | 154.9만 |
|---|
| 2026.09.18 | ₩307,206 | ₩307,206 | ₩287,532 | ₩288,667 | -6.03% | 898.7만 |
|---|
| 2026.09.17 | ₩313,217 | ₩324,437 | ₩300,568 | ₩306,645 | -2.10% | 183.5만 |
|---|
| 2026.09.16 | ₩319,675 | ₩327,736 | ₩313,377 | ₩315,835 | -1.20% | 135.2만 |
|---|
| 2026.09.15 | ₩328,096 | ₩337,546 | ₩323,154 | ₩323,181 | -1.50% | 105.4만 |
|---|
| 2026.09.14 | ₩314,967 | ₩335,282 | ₩312,549 | ₩334,735 | +6.28% | 147.5만 |
|---|
| 2026.09.11 | ₩296,521 | ₩305,216 | ₩296,521 | ₩300,969 | +1.50% | 82.7만 |
|---|
| 2026.09.10 | ₩308,582 | ₩315,247 | ₩297,403 | ₩298,591 | -3.24% | 135.9만 |
|---|
| 2026.09.09 | ₩319,802 | ₩325,044 | ₩307,460 | ₩307,460 | -3.86% | 155.2만 |
|---|
| 2026.09.08 | ₩327,576 | ₩330,895 | ₩317,705 | ₩321,124 | -1.97% | 196만 |
|---|
| 2026.09.04 | ₩330,047 | ₩335,042 | ₩320,697 | ₩330,714 | +0.20% | 70.6만 |
|---|
| 2026.09.03 | ₩337,166 | ₩351,217 | ₩337,166 | ₩340,759 | +1.07% | 93.5만 |
|---|
| 2026.09.02 | ₩331,396 | ₩340,318 | ₩325,462 | ₩327,923 | -1.05% | 128.4만 |
|---|
| 2026.09.01 | ₩345,554 | ₩352,593 | ₩333,092 | ₩335,403 | -2.94% | 78.1만 |
|---|
| 2026.08.31 | ₩344,899 | ₩353,955 | ₩344,365 | ₩349,093 | +1.22% | 119.1만 |
|---|
| 2026.08.28 | ₩341,333 | ₩351,270 | ₩340,031 | ₩348,185 | +2.01% | 130만 |
|---|
| 2026.08.27 | ₩326,373 | ₩343,820 | ₩324,717 | ₩341,707 | +4.70% | 153.8만 |
|---|
| 2026.08.26 | ₩309,384 | ₩317,758 | ₩309,023 | ₩316,663 | +2.35% | 116.2만 |
|---|
| 2026.08.25 | ₩320,349 | ₩328,778 | ₩312,723 | ₩317,478 | -0.90% | 142.7만 |
|---|
| 2026.08.24 | ₩319,989 | ₩327,228 | ₩317,525 | ₩326,133 | +1.92% | 80.7만 |
|---|
| 2026.08.21 | ₩317,451 | ₩327,923 | ₩309,904 | ₩320,577 | +0.98% | 94.2만 |
|---|
| 2026.08.20 | ₩323,221 | ₩326,013 | ₩315,220 | ₩320,376 | -0.88% | 99.4만 |
|---|
| 2026.08.19 | ₩301,276 | ₩325,412 | ₩299,593 | ₩322,767 | +7.13% | 217.8만 |
|---|
| 2026.08.18 | ₩293,182 | ₩307,180 | ₩290,744 | ₩302,184 | +3.07% | 154.4만 |
|---|
| 2026.08.17 | ₩295,586 | ₩298,211 | ₩286,904 | ₩287,398 | -2.77% | 131만 |
|---|
| 2026.08.14 | ₩321,244 | ₩322,617 | ₩298,671 | ₩299,379 | -6.81% | 167만 |
|---|
| 2026.08.13 | ₩282,550 | ₩324,323 | ₩280,413 | ₩321,244 | +13.69% | 342.8만 |
|---|
| 2026.08.12 | ₩289,081 | ₩293,916 | ₩277,675 | ₩280,653 | -2.92% | 154.3만 |
|---|
| 2026.08.11 | ₩288,387 | ₩300,381 | ₩281,541 | ₩294,531 | +2.13% | 170.5만 |
|---|
| 2026.08.10 | ₩277,381 | ₩289,843 | ₩274,162 | ₩288,387 | +3.97% | 178만 |
|---|
| 2026.08.07 | ₩276,553 | ₩286,971 | ₩270,248 | ₩281,094 | +1.64% | 336.5만 |
|---|
| 2026.08.06 | ₩258,040 | ₩274,602 | ₩247,168 | ₩270,382 | +4.78% | 861.7만 |
|---|
| 2026.08.05 | ₩337,767 | ₩344,565 | ₩319,334 | ₩334,201 | -1.06% | 409.9만 |
|---|
| 2026.08.04 | ₩308,208 | ₩332,898 | ₩308,101 | ₩332,437 | +7.86% | 110.6만 |
|---|
| 2026.08.03 | ₩327,749 | ₩339,356 | ₩318,987 | ₩320,456 | -2.23% | 144.7만 |
|---|
| 2026.07.31 | ₩295,586 | ₩318,005 | ₩293,182 | ₩317,037 | +7.26% | 133.3만 |
|---|
| 2026.07.30 | ₩315,220 | ₩319,228 | ₩302,772 | ₩311,347 | -1.23% | 191.7만 |
|---|
| 2026.07.29 | ₩320,563 | ₩339,810 | ₩318,159 | ₩335,416 | +4.63% | 153.9만 |
|---|
| 2026.07.28 | ₩303,360 | ₩322,219 | ₩303,360 | ₩317,959 | +4.81% | 212만 |
|---|
| 2026.07.27 | ₩285,061 | ₩306,392 | ₩280,479 | ₩297,870 | +4.49% | 195.1만 |
|---|
| 2026.07.24 | ₩260,458 | ₩274,482 | ₩260,458 | ₩273,667 | +5.07% | 115.4만 |
|---|
| 2026.07.23 | ₩279,184 | ₩279,184 | ₩253,392 | ₩253,793 | -9.09% | 214.2만 |
|---|
| 2026.07.22 | ₩288,587 | ₩288,587 | ₩269,046 | ₩273,681 | -5.17% | 164만 |
|---|
| 2026.07.21 | ₩297,790 | ₩308,916 | ₩288,681 | ₩291,926 | -1.97% | 165.5만 |
|---|
| 2026.07.20 | ₩288,079 | ₩311,387 | ₩285,421 | ₩308,823 | +7.20% | 243.9만 |
|---|
| 2026.07.17 | ₩296,454 | ₩303,213 | ₩292,033 | ₩299,540 | +1.04% | 128.1만 |
|---|
| 2026.07.16 | ₩293,569 | ₩306,993 | ₩283,632 | ₩299,954 | +2.17% | 137.3만 |
|---|
| 2026.07.15 | ₩287,559 | ₩299,927 | ₩281,735 | ₩287,612 | +0.02% | 96.9만 |
|---|
| 2026.07.14 | ₩269,059 | ₩289,509 | ₩267,737 | ₩280,065 | +4.09% | 151.4만 |
|---|
| 2026.07.13 | ₩283,418 | ₩297,362 | ₩281,000 | ₩290,631 | +2.54% | 127.9만 |
|---|
| 2026.07.10 | ₩283,164 | ₩283,926 | ₩270,475 | ₩277,127 | -2.13% | 105.5만 |
|---|
| 2026.07.09 | ₩253,779 | ₩276,058 | ₩247,875 | ₩275,083 | +8.39% | 100.1만 |
|---|
| 2026.07.08 | ₩267,417 | ₩269,717 | ₩259,122 | ₩264,224 | -1.19% | 128.6만 |
|---|
| 2026.07.07 | ₩267,056 | ₩277,608 | ₩261,219 | ₩274,082 | +2.63% | 174만 |
|---|
| 2026.07.06 | ₩251,081 | ₩263,443 | ₩250,066 | ₩258,908 | +3.12% | 108.8만 |
|---|
| 2026.07.02 | ₩249,478 | ₩259,362 | ₩249,038 | ₩256,611 | +2.86% | 119.5만 |
|---|
| 2026.07.01 | ₩252,871 | ₩256,451 | ₩249,679 | ₩250,734 | -0.85% | 117.3만 |
|---|
| 2026.06.30 | ₩243,094 | ₩249,538 | ₩238,979 | ₩243,775 | +0.28% | 158.5만 |
|---|
| 2026.06.29 | ₩253,432 | ₩256,304 | ₩244,990 | ₩246,393 | -2.78% | 148.7만 |
|---|
| 2026.06.26 | ₩230,151 | ₩247,889 | ₩230,151 | ₩247,729 | +7.64% | 283.6만 |
|---|
| 2026.06.25 | ₩236,816 | ₩240,249 | ₩226,571 | ₩227,440 | -3.96% | 144.3만 |
|---|
| 2026.06.24 | ₩228,401 | ₩245,311 | ₩227,584 | ₩241,397 | +5.69% | 207만 |
|---|
| 2026.06.23 | ₩237,016 | ₩238,806 | ₩229,510 | ₩231,460 | -2.34% | 153.3만 |
|---|
| 2026.06.22 | ₩233,744 | ₩239,341 | ₩227,760 | ₩230,806 | -1.26% | 222만 |
|---|
| 2026.06.18 | ₩232,141 | ₩244,616 | ₩229,269 | ₩235,120 | +1.28% | 256.5만 |
|---|
| 2026.06.17 | ₩240,783 | ₩248,436 | ₩235,828 | ₩236,028 | -1.97% | 194만 |
|---|
| 2026.06.16 | ₩246,326 | ₩250,814 | ₩238,619 | ₩244,229 | -0.85% | 186.3만 |
|---|
| 2026.06.15 | ₩254,500 | ₩260,458 | ₩248,009 | ₩248,517 | -2.35% | 125.8만 |
|---|
| 2026.06.12 | ₩247,101 | ₩251,776 | ₩234,479 | ₩251,081 | +1.61% | 164.7만 |
|---|
| 2026.06.11 | ₩251,108 | ₩258,334 | ₩247,234 | ₩249,011 | -0.84% | 146.6만 |
|---|
| 2026.06.10 | ₩257,719 | ₩267,136 | ₩253,806 | ₩257,506 | -0.08% | 155.3만 |
|---|
| 2026.06.09 | ₩271,677 | ₩278,739 | ₩254,821 | ₩264,051 | -2.81% | 289.9만 |
|---|
| 2026.06.08 | ₩280,493 | ₩283,244 | ₩274,122 | ₩277,982 | -0.90% | 118.5만 |
|---|
| 2026.06.05 | ₩295,185 | ₩300,528 | ₩279,585 | ₩284,019 | -3.78% | 154.1만 |
|---|
| 2026.06.04 | ₩311,213 | ₩313,725 | ₩293,970 | ₩294,344 | -5.42% | 151.6만 |
|---|
| 2026.06.03 | ₩314,473 | ₩314,473 | ₩292,527 | ₩297,122 | -5.52% | 198.3만 |
|---|
| 2026.06.02 | ₩321,231 | ₩324,797 | ₩305,136 | ₩320,777 | -0.14% | 270.4만 |
|---|
| 2026.06.01 | ₩309,878 | ₩350,456 | ₩306,539 | ₩350,215 | +13.02% | 357.4만 |
|---|
| 2026.05.29 | ₩270,876 | ₩297,256 | ₩270,836 | ₩294,691 | +8.79% | 681.2만 |
|---|
| 2026.05.28 | ₩273,053 | ₩278,129 | ₩262,181 | ₩265,533 | -2.75% | 204.3만 |
|---|
| 2026.05.27 | ₩266,281 | ₩278,703 | ₩262,608 | ₩268,098 | +0.68% | 139.7만 |
|---|
| 2026.05.26 | ₩264,478 | ₩268,485 | ₩259,576 | ₩264,451 | -0.01% | 115만 |
|---|
| 2026.05.22 | ₩268,138 | ₩274,168 | ₩261,980 | ₩269,767 | +0.61% | 130.3만 |
|---|
| 2026.05.21 | ₩266,361 | ₩268,124 | ₩256,704 | ₩264,959 | -0.53% | 173.2만 |
|---|
| 2026.05.20 | ₩267,136 | ₩276,155 | ₩261,967 | ₩271,664 | +1.69% | 127.2만 |
|---|
| 2026.05.19 | ₩290,497 | ₩301,303 | ₩274,175 | ₩278,075 | -4.28% | 216.9만 |
|---|
| 2026.05.18 | ₩262,007 | ₩280,853 | ₩261,544 | ₩278,503 | +6.30% | 204.7만 |
|---|
| 2026.05.15 | ₩249,104 | ₩268,872 | ₩246,967 | ₩264,972 | +6.37% | 288만 |
|---|
| 2026.05.14 | ₩240,983 | ₩250,306 | ₩236,469 | ₩245,044 | +1.68% | 228.4만 |
|---|
| 2026.05.13 | ₩239,421 | ₩240,917 | ₩231,407 | ₩239,087 | -0.14% | 226.3만 |
|---|
| 2026.05.12 | ₩254,594 | ₩258,855 | ₩238,820 | ₩239,861 | -5.79% | 273.4만 |
|---|
| 2026.05.11 | ₩262,488 | ₩275,424 | ₩251,963 | ₩255,569 | -2.64% | 280.6만 |
|---|
| 2026.05.08 | ₩248,370 | ₩264,585 | ₩241,090 | ₩263,583 | +6.13% | 651.4만 |
|---|
| 2026.05.07 | ₩324,584 | ₩333,907 | ₩321,124 | ₩325,532 | +0.29% | 293.9만 |
|---|
| 2026.05.06 | ₩320,603 | ₩321,097 | ₩305,744 | ₩314,099 | -2.03% | 155.1만 |
|---|
| 2026.05.05 | ₩335,256 | ₩336,591 | ₩319,806 | ₩328,684 | -1.96% | 114.4만 |
|---|
| 2026.05.04 | ₩314,219 | ₩340,598 | ₩314,219 | ₩330,487 | +5.18% | 154.2만 |
|---|
| 2026.05.01 | ₩314,439 | ₩331,315 | ₩308,909 | ₩320,416 | +1.90% | 154.3만 |
|---|
| 2026.04.30 | ₩295,185 | ₩300,247 | ₩287,251 | ₩296,200 | +0.34% | 90.3만 |
|---|
| 2026.04.29 | ₩297,055 | ₩304,709 | ₩294,891 | ₩303,533 | +2.18% | 65.3만 |
|---|
| 2026.04.28 | ₩306,458 | ₩317,892 | ₩301,463 | ₩301,824 | -1.51% | 89.7만 |
|---|
| 2026.04.27 | ₩301,930 | ₩310,666 | ₩296,307 | ₩300,622 | -0.43% | 91.4만 |
|---|
| 2026.04.24 | ₩291,819 | ₩299,760 | ₩288,560 | ₩298,284 | +2.22% | 87.4만 |
|---|
| 2026.04.23 | ₩286,717 | ₩289,642 | ₩276,299 | ₩286,757 | +0.01% | 190.3만 |
|---|
| 2026.04.22 | ₩308,141 | ₩318,840 | ₩303,293 | ₩310,880 | +0.89% | 111.7만 |
|---|
| 2026.04.21 | ₩308,168 | ₩325,398 | ₩301,971 | ₩307,821 | -0.11% | 161.5만 |
|---|
| 2026.04.20 | ₩295,773 | ₩307,206 | ₩295,185 | ₩307,046 | +3.81% | 123.3만 |
|---|
| 2026.04.17 | ₩306,619 | ₩307,634 | ₩293,502 | ₩297,175 | -3.08% | 141.2만 |
|---|
| 2026.04.16 | ₩305,577 | ₩312,589 | ₩292,327 | ₩297,830 | -2.54% | 168만 |
|---|
| 2026.04.15 | ₩283,592 | ₩298,104 | ₩277,621 | ₩292,006 | +2.97% | 221.9만 |
|---|
| 2026.04.14 | ₩279,932 | ₩288,667 | ₩270,261 | ₩275,738 | -1.50% | 173.3만 |
|---|
| 2026.04.13 | ₩257,786 | ₩276,993 | ₩257,452 | ₩274,188 | +6.36% | 188.2만 |
|---|
| 2026.04.10 | ₩272,786 | ₩275,310 | ₩250,373 | ₩256,798 | -5.86% | 314.3만 |
|---|
| 2026.04.09 | ₩288,574 | ₩293,208 | ₩265,146 | ₩273,868 | -5.10% | 329.8만 |
|---|
| 2026.04.08 | ₩318,573 | ₩319,228 | ₩289,696 | ₩291,152 | -8.61% | 235.7만 |
|---|
| 2026.04.07 | ₩322,513 | ₩330,434 | ₩301,877 | ₩304,014 | -5.74% | 140.9만 |
|---|
| 2026.04.06 | ₩327,843 | ₩331,315 | ₩319,294 | ₩327,429 | -0.13% | 61.7만 |
|---|
| 2026.04.02 | ₩320,563 | ₩332,384 | ₩315,220 | ₩326,801 | +1.95% | 80.1만 |
|---|
| 2026.04.01 | ₩326,961 | ₩330,487 | ₩313,137 | ₩324,290 | -0.82% | 87.6만 |
|---|
| 2026.03.31 | ₩320,149 | ₩332,584 | ₩316,984 | ₩326,039 | +1.84% | 87.7만 |
|---|
| 2026.03.30 | ₩310,292 | ₩323,315 | ₩308,535 | ₩317,638 | +2.37% | 86만 |
|---|
| 2026.03.27 | ₩319,855 | ₩319,855 | ₩305,884 | ₩308,262 | -3.62% | 116.5만 |
|---|
| 2026.03.26 | ₩316,543 | ₩332,584 | ₩314,112 | ₩327,335 | +3.41% | 89.9만 |
|---|
| 2026.03.25 | ₩328,217 | ₩331,556 | ₩310,786 | ₩317,985 | -3.12% | 151만 |
|---|
| 2026.03.24 | ₩343,470 | ₩343,764 | ₩314,855 | ₩317,812 | -7.47% | 189.7만 |
|---|
| 2026.03.23 | ₩347,397 | ₩356,090 | ₩343,256 | ₩350,028 | +0.76% | 100.3만 |
|---|
| 2026.03.20 | ₩344,125 | ₩351,244 | ₩332,771 | ₩345,687 | +0.45% | 116만 |
|---|
| 2026.03.19 | ₩351,498 | ₩365,976 | ₩341,654 | ₩350,376 | -0.32% | 96.9만 |
|---|
| 2026.03.18 | ₩348,345 | ₩359,886 | ₩346,515 | ₩350,095 | +0.50% | 106만 |
|---|
| 2026.03.17 | ₩350,950 | ₩371,653 | ₩350,469 | ₩354,690 | +1.07% | 95.2만 |
|---|
| 2026.03.16 | ₩351,925 | ₩357,815 | ₩345,794 | ₩353,367 | +0.41% | 92.8만 |
|---|
| 2026.03.13 | ₩344,859 | ₩358,977 | ₩343,510 | ₩353,020 | +2.37% | 111.5만 |
|---|
| 2026.03.12 | ₩351,270 | ₩367,886 | ₩342,495 | ₩344,111 | -2.04% | 143.6만 |
|---|
| 2026.03.11 | ₩366,724 | ₩372,708 | ₩341,039 | ₩346,075 | -5.63% | 152.5만 |
|---|
| 2026.03.10 | ₩378,852 | ₩380,649 | ₩352,740 | ₩359,725 | -5.05% | 216.1만 |
|---|
| 2026.03.09 | ₩385,344 | ₩394,460 | ₩377,323 | ₩383,126 | -0.58% | 153.7만 |
|---|
| 2026.03.06 | ₩390,406 | ₩396,590 | ₩375,700 | ₩396,109 | +1.46% | 146.6만 |
|---|
| 2026.03.05 | ₩376,087 | ₩396,697 | ₩375,647 | ₩389,311 | +3.52% | 183.5만 |
|---|
| 2026.03.04 | ₩362,183 | ₩376,542 | ₩360,887 | ₩372,107 | +2.74% | 105.7만 |
|---|
| 2026.03.03 | ₩346,061 | ₩373,924 | ₩340,598 | ₩367,806 | +6.28% | 168만 |
|---|
| 2026.03.02 | ₩347,063 | ₩357,668 | ₩343,884 | ₩352,085 | +1.45% | 134.6만 |
|---|
| 2026.02.27 | ₩344,672 | ₩353,835 | ₩336,591 | ₩353,301 | +2.50% | 235.9만 |
|---|
| 2026.02.26 | ₩336,591 | ₩360,736 | ₩336,591 | ₩358,657 | +6.56% | 337.7만 |
|---|
| 2026.02.25 | ₩309,210 | ₩328,631 | ₩299,206 | ₩328,177 | +6.13% | 185만 |
|---|
| 2026.02.24 | ₩293,021 | ₩316,329 | ₩288,507 | ₩310,679 | +6.03% | 185.4만 |
|---|
| 2026.02.23 | ₩300,528 | ₩300,528 | ₩286,016 | ₩290,323 | -3.40% | 211.3만 |
|---|
| 2026.02.20 | ₩317,157 | ₩330,848 | ₩308,929 | ₩311,881 | -1.66% | 200.4만 |
|---|
| 2026.02.19 | ₩332,477 | ₩336,578 | ₩319,321 | ₩319,722 | -3.84% | 144.2만 |
|---|
| 2026.02.18 | ₩329,659 | ₩335,282 | ₩324,865 | ₩334,107 | +1.35% | 151만 |
|---|
| 2026.02.17 | ₩336,111 | ₩342,802 | ₩313,885 | ₩330,327 | -1.72% | 244.3만 |
|---|
| 2026.02.13 | ₩315,100 | ₩338,595 | ₩315,100 | ₩325,706 | +3.37% | 404.4만 |
|---|
| 2026.02.12 | ₩304,068 | ₩327,286 | ₩284,620 | ₩305,804 | +0.57% | 712.8만 |
|---|
| 2026.02.11 | ₩307,353 | ₩309,878 | ₩276,753 | ₩279,598 | -9.03% | 400.3만 |
|---|
| 2026.02.10 | ₩310,519 | ₩321,739 | ₩303,774 | ₩309,811 | -0.23% | 258.3만 |
|---|
| 2026.02.09 | ₩299,112 | ₩315,675 | ₩287,171 | ₩308,649 | +3.19% | 171만 |
|---|
| 2026.02.06 | ₩302,291 | ₩316,623 | ₩299,045 | ₩310,652 | +2.77% | 228.1만 |
|---|
| 2026.02.05 | ₩324,570 | ₩332,361 | ₩297,870 | ₩298,511 | -8.03% | 229.5만 |
|---|
| 2026.02.04 | ₩321,959 | ₩336,311 | ₩304,241 | ₩325,812 | +1.20% | 268.2만 |
|---|
| 2026.02.03 | ₩351,858 | ₩351,858 | ₩315,701 | ₩327,455 | -6.94% | 338.4만 |
|---|
| 2026.02.02 | ₩376,996 | ₩380,312 | ₩361,248 | ₩366,056 | -2.90% | 142.7만 |
|---|
| 2026.01.30 | ₩380,669 | ₩386,239 | ₩370,638 | ₩373,990 | -1.75% | 195.9만 |
|---|
| 2026.01.29 | ₩403,709 | ₩403,709 | ₩369,623 | ₩376,034 | -6.86% | 347.6만 |
|---|
| 2026.01.28 | ₩435,245 | ₩439,666 | ₩419,404 | ₩423,557 | -2.69% | 93.8만 |
|---|
| 2026.01.27 | ₩443,446 | ₩447,840 | ₩420,245 | ₩426,963 | -3.72% | 95.4만 |
|---|
| 2026.01.26 | ₩433,068 | ₩443,446 | ₩431,558 | ₩439,425 | +1.47% | 83.3만 |
|---|
| 2026.01.23 | ₩428,907 | ₩442,097 | ₩427,431 | ₩431,131 | +0.52% | 106.7만 |
|---|
| 2026.01.22 | ₩404,711 | ₩427,418 | ₩404,057 | ₩426,750 | +5.45% | 123.5만 |
|---|
| 2026.01.21 | ₩405,780 | ₩417,400 | ₩400,824 | ₩403,803 | -0.49% | 122.2만 |
|---|
| 2026.01.20 | ₩407,823 | ₩416,478 | ₩403,375 | ₩407,102 | -0.18% | 123.7만 |
|---|
| 2026.01.16 | ₩439,439 | ₩439,439 | ₩412,725 | ₩416,572 | -5.20% | 197.1만 |
|---|
| 2026.01.15 | ₩462,332 | ₩466,914 | ₩439,011 | ₩439,759 | -4.88% | 141.9만 |
|---|
| 2026.01.14 | ₩476,357 | ₩477,706 | ₩456,555 | ₩461,210 | -3.18% | 153.7만 |
|---|
| 2026.01.13 | ₩505,929 | ₩512,100 | ₩471,882 | ₩479,362 | -5.25% | 99.7만 |
|---|
| 2026.01.12 | ₩496,339 | ₩506,757 | ₩487,750 | ₩502,162 | +1.17% | 70.8만 |
|---|
| 2026.01.09 | ₩498,409 | ₩504,566 | ₩488,365 | ₩496,285 | -0.43% | 92.1만 |
|---|
| 2026.01.08 | ₩525,937 | ₩530,265 | ₩493,841 | ₩494,068 | -6.06% | 76.3만 |
|---|
| 2026.01.07 | ₩530,866 | ₩541,091 | ₩528,929 | ₩531,894 | +0.19% | 105.8만 |
|---|
| 2026.01.06 | ₩507,732 | ₩532,015 | ₩502,510 | ₩528,929 | +4.17% | 71.2만 |
|---|
| 2026.01.05 | ₩512,514 | ₩525,790 | ₩506,770 | ₩507,051 | -1.07% | 85.7만 |
|---|
| 2026.01.02 | ₩532,936 | ₩536,409 | ₩501,214 | ₩510,537 | -4.20% | 69.5만 |
|---|
| 2025.12.31 | ₩537,571 | ₩541,311 | ₩532,496 | ₩536,008 | -0.29% | 36만 |
|---|
| 2025.12.30 | ₩529,904 | ₩543,542 | ₩529,851 | ₩542,059 | +2.29% | 65.4만 |
|---|
| 2025.12.29 | ₩529,143 | ₩538,039 | ₩527,527 | ₩533,431 | +0.81% | 46.4만 |
|---|
| 2025.12.26 | ₩531,414 | ₩534,760 | ₩529,196 | ₩531,814 | +0.08% | 21.4만 |
|---|
| 2025.12.24 | ₩530,265 | ₩534,152 | ₩525,657 | ₩531,066 | +0.15% | 17.3만 |
|---|
| 2025.12.23 | ₩530,091 | ₩532,652 | ₩516,135 | ₩530,265 | +0.03% | 75.4만 |
|---|
| 2025.12.22 | ₩522,585 | ₩538,279 | ₩520,929 | ₩535,608 | +2.49% | 68.6만 |
|---|
| 2025.12.19 | ₩519,793 | ₩524,575 | ₩509,508 | ₩520,194 | +0.08% | 131만 |
|---|
| 2025.12.18 | ₩518,564 | ₩540,950 | ₩511,833 | ₩520,915 | +0.45% | 126.9만 |
|---|
| 2025.12.17 | ₩502,376 | ₩518,952 | ₩500,861 | ₩517,683 | +3.05% | 120.3만 |
|---|
| 2025.12.16 | ₩490,181 | ₩500,880 | ₩481,953 | ₩494,669 | +0.92% | 87.8만 |
|---|
| 2025.12.15 | ₩497,808 | ₩500,205 | ₩481,379 | ₩487,323 | -2.11% | 105.8만 |
|---|
| 2025.12.12 | ₩515,893 | ₩518,043 | ₩497,955 | ₩502,136 | -2.67% | 87.2만 |
|---|
| 2025.12.11 | ₩520,047 | ₩530,051 | ₩514,731 | ₩517,162 | -0.55% | 45만 |
|---|
| 2025.12.10 | ₩515,572 | ₩526,578 | ₩512,167 | ₩524,214 | +1.68% | 77.5만 |
|---|
| 2025.12.09 | ₩508,894 | ₩524,575 | ₩508,894 | ₩515,305 | +1.26% | 57만 |
|---|
| 2025.12.08 | ₩507,839 | ₩515,967 | ₩506,289 | ₩514,517 | +1.32% | 55.3만 |
|---|
| 2025.12.05 | ₩497,487 | ₩516,988 | ₩496,940 | ₩507,358 | +1.98% | 58.9만 |
|---|
| 2025.12.04 | ₩508,660 | ₩509,522 | ₩493,707 | ₩503,605 | -0.99% | 59.1만 |
|---|
| 2025.12.03 | ₩494,883 | ₩501,160 | ₩486,188 | ₩500,840 | +1.20% | 75.4만 |
|---|
| 2025.12.02 | ₩498,743 | ₩509,829 | ₩497,027 | ₩498,636 | -0.02% | 71.1만 |
|---|
| 2025.12.01 | ₩485,733 | ₩502,323 | ₩482,648 | ₩498,743 | +2.68% | 70.2만 |
|---|
| 2025.11.28 | ₩486,976 | ₩495,551 | ₩484,371 | ₩490,622 | +0.75% | 28.5만 |
|---|
| 2025.11.26 | ₩492,131 | ₩493,066 | ₩481,726 | ₩483,262 | -1.80% | 58.9만 |
|---|
| 2025.11.25 | ₩476,637 | ₩498,930 | ₩476,637 | ₩496,218 | +4.11% | 72.3만 |
|---|
| 2025.11.24 | ₩474,420 | ₩478,153 | ₩467,833 | ₩476,170 | +0.37% | 79.8만 |
|---|
| 2025.11.21 | ₩475,262 | ₩482,127 | ₩460,022 | ₩474,634 | -0.13% | 115.5만 |
|---|
| 2025.11.20 | ₩494,709 | ₩496,873 | ₩472,984 | ₩477,252 | -3.53% | 97.6만 |
|---|
| 2025.11.19 | ₩492,532 | ₩495,567 | ₩479,522 | ₩483,383 | -1.86% | 81.3만 |
|---|
| 2025.11.18 | ₩491,677 | ₩497,875 | ₩476,357 | ₩491,971 | +0.06% | 142.9만 |
|---|
| 2025.11.17 | ₩526,298 | ₩527,460 | ₩491,584 | ₩492,999 | -6.33% | 113.5만 |
|---|
| 2025.11.14 | ₩512,901 | ₩532,402 | ₩511,318 | ₩529,410 | +3.22% | 75.5만 |
|---|
| 2025.11.13 | ₩523,293 | ₩532,496 | ₩519,299 | ₩521,730 | -0.30% | 63.9만 |
|---|
| 2025.11.12 | ₩531,641 | ₩540,950 | ₩526,418 | ₩527,246 | -0.83% | 73.6만 |
|---|
| 2025.11.11 | ₩516,548 | ₩535,020 | ₩516,548 | ₩527,647 | +2.15% | 78.8만 |
|---|
| 2025.11.10 | ₩527,533 | ₩532,135 | ₩507,238 | ₩516,040 | -2.18% | 129.3만 |
|---|
| 2025.11.07 | ₩521,636 | ₩542,084 | ₩521,089 | ₩532,135 | +2.01% | 135.9만 |
|---|
| 2025.11.06 | ₩538,145 | ₩546,707 | ₩500,893 | ₩527,527 | -1.97% | 320.9만 |
|---|
| 2025.11.05 | ₩631,349 | ₩636,632 | ₩611,741 | ₩620,704 | -1.69% | 122.7만 |
|---|
| 2025.11.04 | ₩638,455 | ₩646,776 | ₩621,372 | ₩630,428 | -1.26% | 78.1만 |
|---|
| 2025.11.03 | ₩657,689 | ₩665,115 | ₩642,369 | ₩660,601 | +0.44% | 77만 |
|---|
| 2025.10.31 | ₩635,891 | ₩659,766 | ₩635,109 | ₩657,048 | +3.33% | 103.3만 |
|---|
| 2025.10.30 | ₩622,948 | ₩646,229 | ₩620,330 | ₩637,947 | +2.41% | 82.3만 |
|---|
| 2025.10.29 | ₩631,256 | ₩633,981 | ₩614,546 | ₩622,587 | -1.37% | 55.4만 |
|---|
| 2025.10.28 | ₩628,197 | ₩635,276 | ₩625,325 | ₩627,262 | -0.15% | 40.9만 |
|---|
| 2025.10.27 | ₩633,967 | ₩638,963 | ₩628,184 | ₩630,361 | -0.57% | 47만 |
|---|
| 2025.10.24 | ₩641,434 | ₩647,805 | ₩626,928 | ₩627,329 | -2.20% | 40.8만 |
|---|
| 2025.10.23 | ₩627,770 | ₩635,917 | ₩626,194 | ₩635,517 | +1.23% | 40.6만 |
|---|
| 2025.10.22 | ₩631,964 | ₩639,964 | ₩625,232 | ₩627,102 | -0.77% | 52.5만 |
|---|
| 2025.10.21 | ₩597,022 | ₩641,126 | ₩594,665 | ₩638,468 | +6.94% | 85.8만 |
|---|
| 2025.10.20 | ₩587,753 | ₩608,416 | ₩587,031 | ₩603,166 | +2.62% | 54.7만 |
|---|
| 2025.10.17 | ₩576,333 | ₩590,838 | ₩574,342 | ₩583,452 | +1.24% | 57만 |
|---|
| 2025.10.16 | ₩599,119 | ₩618,420 | ₩577,521 | ₩577,949 | -3.53% | 71.5만 |
|---|
| 2025.10.15 | ₩624,123 | ₩626,180 | ₩593,256 | ₩594,965 | -4.67% | 65.9만 |
|---|
| 2025.10.14 | ₩593,443 | ₩617,057 | ₩590,818 | ₩609,845 | +2.76% | 59.6만 |
|---|
| 2025.10.13 | ₩591,132 | ₩605,744 | ₩587,900 | ₩600,896 | +1.65% | 63.5만 |
|---|
| 2025.10.10 | ₩609,671 | ₩610,875 | ₩583,499 | ₩587,245 | -3.68% | 98.3만 |
|---|