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 | ₩312,389 | ₩314,861 | ₩303,414 | ₩305,118 | -2.33% | 146.1만 |
| 2026.10.08 | ₩294,253 | ₩310,825 | ₩292,689 | ₩309,850 | +5.30% | 189.2만 |
| 2026.10.07 | ₩289,495 | ₩297,086 | ₩286,033 | ₩294,386 | +1.69% | 107만 |
| 2026.10.06 | ₩293,478 | ₩297,848 | ₩287,517 | ₩290,136 | -1.14% | 118.5만 |
| 2026.10.05 | ₩284,015 | ₩295,636 | ₩283,494 | ₩294,841 | +3.81% | 107.3만 |
| 2026.10.02 | ₩291,486 | ₩293,184 | ₩279,993 | ₩286,715 | -1.64% | 123.1만 |
| 2026.10.01 | ₩284,938 | ₩292,622 | ₩278,536 | ₩290,618 | +1.99% | 135.8만 |
| 2026.09.30 | ₩266,294 | ₩279,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩273,952 |
| +2.88% |
| 152.9만 |
| 2026.09.29 | ₩269,060 | ₩273,978 | ₩259,638 | ₩264,182 | -1.81% | 147만 |
|---|
| 2026.09.28 | ₩267,296 | ₩273,029 | ₩253,971 | ₩271,092 | +1.42% | 247.7만 |
|---|
| 2026.09.25 | ₩295,710 | ₩299,198 | ₩283,815 | ₩285,659 | -3.40% | 87만 |
|---|
| 2026.09.24 | ₩306,054 | ₩312,055 | ₩292,956 | ₩296,111 | -3.25% | 96.5만 |
|---|
| 2026.09.23 | ₩294,092 | ₩308,740 | ₩291,353 | ₩302,085 | +2.72% | 174.5만 |
|---|
| 2026.09.22 | ₩295,375 | ₩306,054 | ₩281,209 | ₩291,192 | -1.42% | 204.8만 |
|---|
| 2026.09.21 | ₩292,702 | ₩295,442 | ₩283,888 | ₩285,820 | -2.35% | 154.9만 |
|---|
| 2026.09.18 | ₩307,390 | ₩307,390 | ₩287,704 | ₩288,840 | -6.03% | 898.7만 |
|---|
| 2026.09.17 | ₩313,405 | ₩324,631 | ₩300,748 | ₩306,829 | -2.10% | 183.5만 |
|---|
| 2026.09.16 | ₩319,866 | ₩327,932 | ₩313,565 | ₩316,024 | -1.20% | 135.2만 |
|---|
| 2026.09.15 | ₩328,293 | ₩337,749 | ₩323,348 | ₩323,375 | -1.50% | 105.4만 |
|---|
| 2026.09.14 | ₩315,155 | ₩335,483 | ₩312,736 | ₩334,935 | +6.28% | 147.5만 |
|---|
| 2026.09.11 | ₩296,699 | ₩305,399 | ₩296,699 | ₩301,149 | +1.50% | 82.7만 |
|---|
| 2026.09.10 | ₩308,767 | ₩315,436 | ₩297,581 | ₩298,770 | -3.24% | 135.9만 |
|---|
| 2026.09.09 | ₩319,993 | ₩325,239 | ₩307,644 | ₩307,644 | -3.86% | 155.2만 |
|---|
| 2026.09.08 | ₩327,772 | ₩331,093 | ₩317,895 | ₩321,317 | -1.97% | 196만 |
|---|
| 2026.09.04 | ₩330,244 | ₩335,243 | ₩320,889 | ₩330,912 | +0.20% | 70.6만 |
|---|
| 2026.09.03 | ₩337,368 | ₩351,427 | ₩337,368 | ₩340,963 | +1.07% | 93.5만 |
|---|
| 2026.09.02 | ₩331,594 | ₩340,522 | ₩325,657 | ₩328,119 | -1.05% | 128.4만 |
|---|
| 2026.09.01 | ₩345,761 | ₩352,804 | ₩333,291 | ₩335,603 | -2.94% | 78.1만 |
|---|
| 2026.08.31 | ₩345,106 | ₩354,167 | ₩344,571 | ₩349,302 | +1.22% | 119.1만 |
|---|
| 2026.08.28 | ₩341,537 | ₩351,481 | ₩340,234 | ₩348,394 | +2.01% | 130만 |
|---|
| 2026.08.27 | ₩326,569 | ₩344,026 | ₩324,912 | ₩341,912 | +4.70% | 153.8만 |
|---|
| 2026.08.26 | ₩309,569 | ₩317,949 | ₩309,208 | ₩316,853 | +2.35% | 116.2만 |
|---|
| 2026.08.25 | ₩320,541 | ₩328,975 | ₩312,910 | ₩317,668 | -0.90% | 142.7만 |
|---|
| 2026.08.24 | ₩320,181 | ₩327,424 | ₩317,715 | ₩326,328 | +1.92% | 80.7만 |
|---|
| 2026.08.21 | ₩317,641 | ₩328,119 | ₩310,090 | ₩320,769 | +0.98% | 94.2만 |
|---|
| 2026.08.20 | ₩323,415 | ₩326,208 | ₩315,409 | ₩320,568 | -0.88% | 99.4만 |
|---|
| 2026.08.19 | ₩301,456 | ₩325,607 | ₩299,772 | ₩322,960 | +7.13% | 217.8만 |
|---|
| 2026.08.18 | ₩293,357 | ₩307,364 | ₩290,918 | ₩302,365 | +3.07% | 154.4만 |
|---|
| 2026.08.17 | ₩295,763 | ₩298,389 | ₩287,076 | ₩287,570 | -2.77% | 131만 |
|---|
| 2026.08.14 | ₩321,437 | ₩322,811 | ₩298,850 | ₩299,559 | -6.81% | 167만 |
|---|
| 2026.08.13 | ₩282,719 | ₩324,517 | ₩280,581 | ₩321,437 | +13.69% | 342.8만 |
|---|
| 2026.08.12 | ₩289,254 | ₩294,092 | ₩277,841 | ₩280,821 | -2.92% | 154.3만 |
|---|
| 2026.08.11 | ₩288,559 | ₩300,561 | ₩281,710 | ₩294,707 | +2.13% | 170.5만 |
|---|
| 2026.08.10 | ₩277,547 | ₩290,016 | ₩274,326 | ₩288,559 | +3.97% | 178만 |
|---|
| 2026.08.07 | ₩276,718 | ₩287,143 | ₩270,410 | ₩281,262 | +1.64% | 336.5만 |
|---|
| 2026.08.06 | ₩258,195 | ₩274,767 | ₩247,316 | ₩270,544 | +4.78% | 861.7만 |
|---|
| 2026.08.05 | ₩337,969 | ₩344,772 | ₩319,526 | ₩334,401 | -1.06% | 409.9만 |
|---|
| 2026.08.04 | ₩308,393 | ₩333,098 | ₩308,286 | ₩332,637 | +7.86% | 110.6만 |
|---|
| 2026.08.03 | ₩327,945 | ₩339,559 | ₩319,178 | ₩320,648 | -2.23% | 144.7만 |
|---|
| 2026.07.31 | ₩295,763 | ₩318,196 | ₩293,357 | ₩317,227 | +7.26% | 133.3만 |
|---|
| 2026.07.30 | ₩315,409 | ₩319,419 | ₩302,953 | ₩311,533 | -1.23% | 191.7만 |
|---|
| 2026.07.29 | ₩320,755 | ₩340,014 | ₩318,350 | ₩335,617 | +4.63% | 153.9만 |
|---|
| 2026.07.28 | ₩303,541 | ₩322,412 | ₩303,541 | ₩318,149 | +4.81% | 212만 |
|---|
| 2026.07.27 | ₩285,232 | ₩306,575 | ₩280,647 | ₩298,048 | +4.49% | 195.1만 |
|---|
| 2026.07.24 | ₩260,614 | ₩274,647 | ₩260,614 | ₩273,831 | +5.07% | 115.4만 |
|---|
| 2026.07.23 | ₩279,351 | ₩279,351 | ₩253,544 | ₩253,945 | -9.09% | 214.2만 |
|---|
| 2026.07.22 | ₩288,760 | ₩288,760 | ₩269,207 | ₩273,845 | -5.17% | 164만 |
|---|
| 2026.07.21 | ₩297,968 | ₩309,101 | ₩288,853 | ₩292,101 | -1.97% | 165.5만 |
|---|
| 2026.07.20 | ₩288,252 | ₩311,574 | ₩285,592 | ₩309,008 | +7.20% | 243.9만 |
|---|
| 2026.07.17 | ₩296,632 | ₩303,394 | ₩292,208 | ₩299,719 | +1.04% | 128.1만 |
|---|
| 2026.07.16 | ₩293,745 | ₩307,177 | ₩283,802 | ₩300,133 | +2.17% | 137.3만 |
|---|
| 2026.07.15 | ₩287,731 | ₩300,107 | ₩281,904 | ₩287,784 | +0.02% | 96.9만 |
|---|
| 2026.07.14 | ₩269,221 | ₩289,682 | ₩267,897 | ₩280,233 | +4.09% | 151.4만 |
|---|
| 2026.07.13 | ₩283,588 | ₩297,541 | ₩281,169 | ₩290,805 | +2.54% | 127.9만 |
|---|
| 2026.07.10 | ₩283,334 | ₩284,096 | ₩270,637 | ₩277,293 | -2.13% | 105.5만 |
|---|
| 2026.07.09 | ₩253,931 | ₩276,224 | ₩248,024 | ₩275,248 | +8.39% | 100.1만 |
|---|
| 2026.07.08 | ₩267,577 | ₩269,878 | ₩259,277 | ₩264,382 | -1.19% | 128.6만 |
|---|
| 2026.07.07 | ₩267,216 | ₩277,774 | ₩261,375 | ₩274,246 | +2.63% | 174만 |
|---|
| 2026.07.06 | ₩251,232 | ₩263,601 | ₩250,216 | ₩259,063 | +3.12% | 108.8만 |
|---|
| 2026.07.02 | ₩249,628 | ₩259,518 | ₩249,187 | ₩256,765 | +2.86% | 119.5만 |
|---|
| 2026.07.01 | ₩253,022 | ₩256,604 | ₩249,828 | ₩250,884 | -0.85% | 117.3만 |
|---|
| 2026.06.30 | ₩243,239 | ₩249,688 | ₩239,122 | ₩243,921 | +0.28% | 158.5만 |
|---|
| 2026.06.29 | ₩253,584 | ₩256,457 | ₩245,137 | ₩246,540 | -2.78% | 148.7만 |
|---|
| 2026.06.26 | ₩230,289 | ₩248,037 | ₩230,289 | ₩247,877 | +7.64% | 283.6만 |
|---|
| 2026.06.25 | ₩236,958 | ₩240,393 | ₩226,707 | ₩227,576 | -3.96% | 144.3만 |
|---|
| 2026.06.24 | ₩228,538 | ₩245,458 | ₩227,720 | ₩241,542 | +5.69% | 207만 |
|---|
| 2026.06.23 | ₩237,158 | ₩238,949 | ₩229,647 | ₩231,599 | -2.34% | 153.3만 |
|---|
| 2026.06.22 | ₩233,884 | ₩239,484 | ₩227,897 | ₩230,944 | -1.26% | 222만 |
|---|
| 2026.06.18 | ₩232,280 | ₩244,763 | ₩229,407 | ₩235,261 | +1.28% | 256.5만 |
|---|
| 2026.06.17 | ₩240,927 | ₩248,585 | ₩235,969 | ₩236,169 | -1.97% | 194만 |
|---|
| 2026.06.16 | ₩246,474 | ₩250,964 | ₩238,762 | ₩244,375 | -0.85% | 186.3만 |
|---|
| 2026.06.15 | ₩254,653 | ₩260,614 | ₩248,158 | ₩248,665 | -2.35% | 125.8만 |
|---|
| 2026.06.12 | ₩247,249 | ₩251,926 | ₩234,619 | ₩251,232 | +1.61% | 164.7만 |
|---|
| 2026.06.11 | ₩251,258 | ₩258,489 | ₩247,382 | ₩249,160 | -0.84% | 146.6만 |
|---|
| 2026.06.10 | ₩257,874 | ₩267,296 | ₩253,958 | ₩257,660 | -0.08% | 155.3만 |
|---|
| 2026.06.09 | ₩271,840 | ₩278,906 | ₩254,974 | ₩264,209 | -2.81% | 289.9만 |
|---|
| 2026.06.08 | ₩280,661 | ₩283,414 | ₩274,286 | ₩278,148 | -0.90% | 118.5만 |
|---|
| 2026.06.05 | ₩295,362 | ₩300,708 | ₩279,752 | ₩284,189 | -3.78% | 154.1만 |
|---|
| 2026.06.04 | ₩311,400 | ₩313,912 | ₩294,146 | ₩294,520 | -5.42% | 151.6만 |
|---|
| 2026.06.03 | ₩314,661 | ₩314,661 | ₩292,702 | ₩297,300 | -5.52% | 198.3만 |
|---|
| 2026.06.02 | ₩321,423 | ₩324,992 | ₩305,319 | ₩320,969 | -0.14% | 270.4만 |
|---|
| 2026.06.01 | ₩310,063 | ₩350,666 | ₩306,722 | ₩350,425 | +13.02% | 357.4만 |
|---|
| 2026.05.29 | ₩271,038 | ₩297,434 | ₩270,998 | ₩294,868 | +8.79% | 681.2만 |
|---|
| 2026.05.28 | ₩273,217 | ₩278,295 | ₩262,338 | ₩265,692 | -2.75% | 204.3만 |
|---|
| 2026.05.27 | ₩266,441 | ₩278,870 | ₩262,765 | ₩268,258 | +0.68% | 139.7만 |
|---|
| 2026.05.26 | ₩264,636 | ₩268,646 | ₩259,732 | ₩264,610 | -0.01% | 115만 |
|---|
| 2026.05.22 | ₩268,298 | ₩274,333 | ₩262,137 | ₩269,929 | +0.61% | 130.3만 |
|---|
| 2026.05.21 | ₩266,521 | ₩268,285 | ₩256,858 | ₩265,118 | -0.53% | 173.2만 |
|---|
| 2026.05.20 | ₩267,296 | ₩276,320 | ₩262,124 | ₩271,827 | +1.69% | 127.2만 |
|---|
| 2026.05.19 | ₩290,671 | ₩301,483 | ₩274,339 | ₩278,242 | -4.28% | 216.9만 |
|---|
| 2026.05.18 | ₩262,164 | ₩281,022 | ₩261,700 | ₩278,669 | +6.30% | 204.7만 |
|---|
| 2026.05.15 | ₩249,254 | ₩269,033 | ₩247,115 | ₩265,131 | +6.37% | 288만 |
|---|
| 2026.05.14 | ₩241,128 | ₩250,456 | ₩236,610 | ₩245,191 | +1.68% | 228.4만 |
|---|
| 2026.05.13 | ₩239,564 | ₩241,061 | ₩231,545 | ₩239,230 | -0.14% | 226.3만 |
|---|
| 2026.05.12 | ₩254,746 | ₩259,010 | ₩238,963 | ₩240,005 | -5.79% | 273.4만 |
|---|
| 2026.05.11 | ₩262,645 | ₩275,589 | ₩252,114 | ₩255,722 | -2.64% | 280.6만 |
|---|
| 2026.05.08 | ₩248,518 | ₩264,743 | ₩241,235 | ₩263,741 | +6.13% | 651.4만 |
|---|
| 2026.05.07 | ₩324,778 | ₩334,107 | ₩321,317 | ₩325,727 | +0.29% | 293.9만 |
|---|
| 2026.05.06 | ₩320,795 | ₩321,290 | ₩305,927 | ₩314,287 | -2.03% | 155.1만 |
|---|
| 2026.05.05 | ₩335,456 | ₩336,793 | ₩319,997 | ₩328,881 | -1.96% | 114.4만 |
|---|
| 2026.05.04 | ₩314,407 | ₩340,802 | ₩314,407 | ₩330,685 | +5.18% | 154.2만 |
|---|
| 2026.05.01 | ₩314,627 | ₩331,514 | ₩309,094 | ₩320,608 | +1.90% | 154.3만 |
|---|
| 2026.04.30 | ₩295,362 | ₩300,427 | ₩287,423 | ₩296,378 | +0.34% | 90.3만 |
|---|
| 2026.04.29 | ₩297,233 | ₩304,891 | ₩295,068 | ₩303,715 | +2.18% | 65.3만 |
|---|
| 2026.04.28 | ₩306,642 | ₩318,082 | ₩301,644 | ₩302,004 | -1.51% | 89.7만 |
|---|
| 2026.04.27 | ₩302,111 | ₩310,852 | ₩296,485 | ₩300,802 | -0.43% | 91.4만 |
|---|
| 2026.04.24 | ₩291,994 | ₩299,940 | ₩288,733 | ₩298,463 | +2.22% | 87.4만 |
|---|
| 2026.04.23 | ₩286,889 | ₩289,816 | ₩276,464 | ₩286,929 | +0.01% | 190.3만 |
|---|
| 2026.04.22 | ₩308,326 | ₩319,031 | ₩303,475 | ₩311,066 | +0.89% | 111.7만 |
|---|
| 2026.04.21 | ₩308,353 | ₩325,593 | ₩302,151 | ₩308,005 | -0.11% | 161.5만 |
|---|
| 2026.04.20 | ₩295,950 | ₩307,390 | ₩295,362 | ₩307,230 | +3.81% | 123.3만 |
|---|
| 2026.04.17 | ₩306,802 | ₩307,818 | ₩293,678 | ₩297,353 | -3.08% | 141.2만 |
|---|
| 2026.04.16 | ₩305,760 | ₩312,776 | ₩292,502 | ₩298,008 | -2.54% | 168만 |
|---|
| 2026.04.15 | ₩283,761 | ₩298,282 | ₩277,787 | ₩292,181 | +2.97% | 221.9만 |
|---|
| 2026.04.14 | ₩280,099 | ₩288,840 | ₩270,423 | ₩275,903 | -1.50% | 173.3만 |
|---|
| 2026.04.13 | ₩257,941 | ₩277,159 | ₩257,607 | ₩274,353 | +6.36% | 188.2만 |
|---|
| 2026.04.10 | ₩272,949 | ₩275,475 | ₩250,523 | ₩256,952 | -5.86% | 314.3만 |
|---|
| 2026.04.09 | ₩288,747 | ₩293,384 | ₩265,305 | ₩274,032 | -5.10% | 329.8만 |
|---|
| 2026.04.08 | ₩318,764 | ₩319,419 | ₩289,869 | ₩291,326 | -8.61% | 235.7만 |
|---|
| 2026.04.07 | ₩322,706 | ₩330,632 | ₩302,058 | ₩304,196 | -5.74% | 140.9만 |
|---|
| 2026.04.06 | ₩328,039 | ₩331,514 | ₩319,486 | ₩327,625 | -0.13% | 61.7만 |
|---|
| 2026.04.02 | ₩320,755 | ₩332,583 | ₩315,409 | ₩326,997 | +1.95% | 80.1만 |
|---|
| 2026.04.01 | ₩327,157 | ₩330,685 | ₩313,324 | ₩324,484 | -0.82% | 87.6만 |
|---|
| 2026.03.31 | ₩320,341 | ₩332,784 | ₩317,173 | ₩326,235 | +1.84% | 87.7만 |
|---|
| 2026.03.30 | ₩310,478 | ₩323,508 | ₩308,720 | ₩317,828 | +2.37% | 86만 |
|---|
| 2026.03.27 | ₩320,047 | ₩320,047 | ₩306,067 | ₩308,446 | -3.62% | 116.5만 |
|---|
| 2026.03.26 | ₩316,732 | ₩332,784 | ₩314,300 | ₩327,531 | +3.41% | 89.9만 |
|---|
| 2026.03.25 | ₩328,413 | ₩331,754 | ₩310,972 | ₩318,176 | -3.12% | 151만 |
|---|
| 2026.03.24 | ₩343,676 | ₩343,970 | ₩315,043 | ₩318,002 | -7.47% | 189.7만 |
|---|
| 2026.03.23 | ₩347,605 | ₩356,303 | ₩343,462 | ₩350,238 | +0.76% | 100.3만 |
|---|
| 2026.03.20 | ₩344,331 | ₩351,454 | ₩332,971 | ₩345,894 | +0.45% | 116만 |
|---|
| 2026.03.19 | ₩351,708 | ₩366,196 | ₩341,858 | ₩350,585 | -0.32% | 96.9만 |
|---|
| 2026.03.18 | ₩348,554 | ₩360,101 | ₩346,723 | ₩350,305 | +0.50% | 106만 |
|---|
| 2026.03.17 | ₩351,160 | ₩371,876 | ₩350,679 | ₩354,902 | +1.07% | 95.2만 |
|---|
| 2026.03.16 | ₩352,136 | ₩358,030 | ₩346,001 | ₩353,579 | +0.41% | 92.8만 |
|---|
| 2026.03.13 | ₩345,066 | ₩359,192 | ₩343,716 | ₩353,232 | +2.37% | 111.5만 |
|---|
| 2026.03.12 | ₩351,481 | ₩368,107 | ₩342,700 | ₩344,317 | -2.04% | 143.6만 |
|---|
| 2026.03.11 | ₩366,944 | ₩372,931 | ₩341,243 | ₩346,282 | -5.63% | 152.5만 |
|---|
| 2026.03.10 | ₩379,079 | ₩380,877 | ₩352,951 | ₩359,941 | -5.05% | 216.1만 |
|---|
| 2026.03.09 | ₩385,574 | ₩394,696 | ₩377,549 | ₩383,356 | -0.58% | 153.7만 |
|---|
| 2026.03.06 | ₩390,640 | ₩396,828 | ₩375,925 | ₩396,347 | +1.46% | 146.6만 |
|---|
| 2026.03.05 | ₩376,313 | ₩396,935 | ₩375,872 | ₩389,544 | +3.52% | 183.5만 |
|---|
| 2026.03.04 | ₩362,400 | ₩376,767 | ₩361,104 | ₩372,330 | +2.74% | 105.7만 |
|---|
| 2026.03.03 | ₩346,269 | ₩374,148 | ₩340,802 | ₩368,026 | +6.28% | 168만 |
|---|
| 2026.03.02 | ₩347,271 | ₩357,883 | ₩344,090 | ₩352,296 | +1.45% | 134.6만 |
|---|
| 2026.02.27 | ₩344,879 | ₩354,047 | ₩336,793 | ₩353,512 | +2.50% | 235.9만 |
|---|
| 2026.02.26 | ₩336,793 | ₩360,953 | ₩336,793 | ₩358,872 | +6.56% | 337.7만 |
|---|
| 2026.02.25 | ₩309,395 | ₩328,828 | ₩299,385 | ₩328,373 | +6.13% | 185만 |
|---|
| 2026.02.24 | ₩293,197 | ₩316,519 | ₩288,680 | ₩310,865 | +6.03% | 185.4만 |
|---|
| 2026.02.23 | ₩300,708 | ₩300,708 | ₩286,187 | ₩290,497 | -3.40% | 211.3만 |
|---|
| 2026.02.20 | ₩317,347 | ₩331,046 | ₩309,114 | ₩312,068 | -1.66% | 200.4만 |
|---|
| 2026.02.19 | ₩332,677 | ₩336,780 | ₩319,512 | ₩319,913 | -3.84% | 144.2만 |
|---|
| 2026.02.18 | ₩329,857 | ₩335,483 | ₩325,060 | ₩334,307 | +1.35% | 151만 |
|---|
| 2026.02.17 | ₩336,312 | ₩343,008 | ₩314,073 | ₩330,525 | -1.72% | 244.3만 |
|---|
| 2026.02.13 | ₩315,289 | ₩338,798 | ₩315,289 | ₩325,901 | +3.37% | 404.4만 |
|---|
| 2026.02.12 | ₩304,250 | ₩327,482 | ₩284,791 | ₩305,987 | +0.57% | 712.8만 |
|---|
| 2026.02.11 | ₩307,537 | ₩310,063 | ₩276,919 | ₩279,765 | -9.03% | 400.3만 |
|---|
| 2026.02.10 | ₩310,705 | ₩321,931 | ₩303,956 | ₩309,997 | -0.23% | 258.3만 |
|---|
| 2026.02.09 | ₩299,291 | ₩315,864 | ₩287,343 | ₩308,834 | +3.19% | 171만 |
|---|
| 2026.02.06 | ₩302,472 | ₩316,813 | ₩299,225 | ₩310,839 | +2.77% | 228.1만 |
|---|
| 2026.02.05 | ₩324,765 | ₩332,560 | ₩298,048 | ₩298,690 | -8.03% | 229.5만 |
|---|
| 2026.02.04 | ₩322,152 | ₩336,512 | ₩304,423 | ₩326,008 | +1.20% | 268.2만 |
|---|
| 2026.02.03 | ₩352,069 | ₩352,069 | ₩315,890 | ₩327,651 | -6.94% | 338.4만 |
|---|
| 2026.02.02 | ₩377,221 | ₩380,540 | ₩361,464 | ₩366,276 | -2.90% | 142.7만 |
|---|
| 2026.01.30 | ₩380,897 | ₩386,470 | ₩370,860 | ₩374,214 | -1.75% | 195.9만 |
|---|
| 2026.01.29 | ₩403,951 | ₩403,951 | ₩369,844 | ₩376,259 | -6.86% | 347.6만 |
|---|
| 2026.01.28 | ₩435,505 | ₩439,929 | ₩419,655 | ₩423,811 | -2.69% | 93.8만 |
|---|
| 2026.01.27 | ₩443,711 | ₩448,108 | ₩420,497 | ₩427,219 | -3.72% | 95.4만 |
|---|
| 2026.01.26 | ₩433,327 | ₩443,711 | ₩431,817 | ₩439,689 | +1.47% | 83.3만 |
|---|
| 2026.01.23 | ₩429,164 | ₩442,362 | ₩427,687 | ₩431,389 | +0.52% | 106.7만 |
|---|
| 2026.01.22 | ₩404,953 | ₩427,674 | ₩404,299 | ₩427,005 | +5.45% | 123.5만 |
|---|
| 2026.01.21 | ₩406,023 | ₩417,650 | ₩401,064 | ₩404,045 | -0.49% | 122.2만 |
|---|
| 2026.01.20 | ₩408,067 | ₩416,728 | ₩403,617 | ₩407,346 | -0.18% | 123.7만 |
|---|
| 2026.01.16 | ₩439,702 | ₩439,702 | ₩412,972 | ₩416,821 | -5.20% | 197.1만 |
|---|
| 2026.01.15 | ₩462,609 | ₩467,193 | ₩439,274 | ₩440,023 | -4.88% | 141.9만 |
|---|
| 2026.01.14 | ₩476,642 | ₩477,992 | ₩456,829 | ₩461,487 | -3.18% | 153.7만 |
|---|
| 2026.01.13 | ₩506,232 | ₩512,406 | ₩472,165 | ₩479,649 | -5.25% | 99.7만 |
|---|
| 2026.01.12 | ₩496,636 | ₩507,061 | ₩488,042 | ₩502,463 | +1.17% | 70.8만 |
|---|
| 2026.01.09 | ₩498,708 | ₩504,869 | ₩488,657 | ₩496,583 | -0.43% | 92.1만 |
|---|
| 2026.01.08 | ₩526,252 | ₩530,583 | ₩494,137 | ₩494,364 | -6.06% | 76.3만 |
|---|
| 2026.01.07 | ₩531,184 | ₩541,415 | ₩529,246 | ₩532,213 | +0.19% | 105.8만 |
|---|
| 2026.01.06 | ₩508,036 | ₩532,333 | ₩502,811 | ₩529,246 | +4.17% | 71.2만 |
|---|
| 2026.01.05 | ₩512,821 | ₩526,105 | ₩507,074 | ₩507,355 | -1.07% | 85.7만 |
|---|
| 2026.01.02 | ₩533,256 | ₩536,730 | ₩501,514 | ₩510,843 | -4.20% | 69.5만 |
|---|
| 2025.12.31 | ₩537,893 | ₩541,635 | ₩532,814 | ₩536,329 | -0.29% | 36만 |
|---|
| 2025.12.30 | ₩530,222 | ₩543,867 | ₩530,168 | ₩542,384 | +2.29% | 65.4만 |
|---|
| 2025.12.29 | ₩529,460 | ₩538,361 | ₩527,843 | ₩533,750 | +0.81% | 46.4만 |
|---|
| 2025.12.26 | ₩531,732 | ₩535,080 | ₩529,513 | ₩532,133 | +0.08% | 21.4만 |
|---|
| 2025.12.24 | ₩530,583 | ₩534,472 | ₩525,972 | ₩531,384 | +0.15% | 17.3만 |
|---|
| 2025.12.23 | ₩530,409 | ₩532,971 | ₩516,444 | ₩530,583 | +0.03% | 75.4만 |
|---|
| 2025.12.22 | ₩522,898 | ₩538,601 | ₩521,241 | ₩535,928 | +2.49% | 68.6만 |
|---|
| 2025.12.19 | ₩520,105 | ₩524,889 | ₩509,814 | ₩520,505 | +0.08% | 131만 |
|---|
| 2025.12.18 | ₩518,875 | ₩541,274 | ₩512,139 | ₩521,227 | +0.45% | 126.9만 |
|---|
| 2025.12.17 | ₩502,677 | ₩519,263 | ₩501,161 | ₩517,993 | +3.05% | 120.3만 |
|---|
| 2025.12.16 | ₩490,475 | ₩501,180 | ₩482,242 | ₩494,965 | +0.92% | 87.8만 |
|---|
| 2025.12.15 | ₩498,106 | ₩500,505 | ₩481,667 | ₩487,615 | -2.11% | 105.8만 |
|---|
| 2025.12.12 | ₩516,202 | ₩518,354 | ₩498,253 | ₩502,436 | -2.67% | 87.2만 |
|---|
| 2025.12.11 | ₩520,358 | ₩530,369 | ₩515,039 | ₩517,472 | -0.55% | 45만 |
|---|
| 2025.12.10 | ₩515,881 | ₩526,894 | ₩512,473 | ₩524,528 | +1.68% | 77.5만 |
|---|
| 2025.12.09 | ₩509,199 | ₩524,889 | ₩509,199 | ₩515,614 | +1.26% | 57만 |
|---|
| 2025.12.08 | ₩508,143 | ₩516,276 | ₩506,593 | ₩514,825 | +1.32% | 55.3만 |
|---|
| 2025.12.05 | ₩497,785 | ₩517,298 | ₩497,237 | ₩507,662 | +1.98% | 58.9만 |
|---|
| 2025.12.04 | ₩508,965 | ₩509,827 | ₩494,003 | ₩503,906 | -0.99% | 59.1만 |
|---|
| 2025.12.03 | ₩495,179 | ₩501,461 | ₩486,479 | ₩501,140 | +1.20% | 75.4만 |
|---|
| 2025.12.02 | ₩499,042 | ₩510,134 | ₩497,324 | ₩498,935 | -0.02% | 71.1만 |
|---|
| 2025.12.01 | ₩486,024 | ₩502,623 | ₩482,937 | ₩499,042 | +2.68% | 70.2만 |
|---|
| 2025.11.28 | ₩487,267 | ₩495,847 | ₩484,661 | ₩490,916 | +0.75% | 28.5만 |
|---|
| 2025.11.26 | ₩492,426 | ₩493,362 | ₩482,015 | ₩483,552 | -1.80% | 58.9만 |
|---|
| 2025.11.25 | ₩476,923 | ₩499,229 | ₩476,923 | ₩496,516 | +4.11% | 72.3만 |
|---|
| 2025.11.24 | ₩474,704 | ₩478,440 | ₩468,113 | ₩476,455 | +0.37% | 79.8만 |
|---|
| 2025.11.21 | ₩475,546 | ₩482,416 | ₩460,297 | ₩474,918 | -0.13% | 115.5만 |
|---|
| 2025.11.20 | ₩495,005 | ₩497,171 | ₩473,268 | ₩477,538 | -3.53% | 97.6만 |
|---|
| 2025.11.19 | ₩492,827 | ₩495,863 | ₩479,810 | ₩483,672 | -1.86% | 81.3만 |
|---|
| 2025.11.18 | ₩491,972 | ₩498,173 | ₩476,642 | ₩492,266 | +0.06% | 142.9만 |
|---|
| 2025.11.17 | ₩526,613 | ₩527,776 | ₩491,878 | ₩493,295 | -6.33% | 113.5만 |
|---|
| 2025.11.14 | ₩513,208 | ₩532,721 | ₩511,625 | ₩529,727 | +3.22% | 75.5만 |
|---|
| 2025.11.13 | ₩523,606 | ₩532,814 | ₩519,610 | ₩522,042 | -0.30% | 63.9만 |
|---|
| 2025.11.12 | ₩531,959 | ₩541,274 | ₩526,733 | ₩527,562 | -0.83% | 73.6만 |
|---|
| 2025.11.11 | ₩516,857 | ₩535,340 | ₩516,857 | ₩527,963 | +2.15% | 78.8만 |
|---|
| 2025.11.10 | ₩527,849 | ₩532,454 | ₩507,542 | ₩516,349 | -2.18% | 129.3만 |
|---|
| 2025.11.07 | ₩521,949 | ₩542,409 | ₩521,401 | ₩532,454 | +2.01% | 135.9만 |
|---|
| 2025.11.06 | ₩538,468 | ₩547,035 | ₩501,193 | ₩527,843 | -1.97% | 320.9만 |
|---|
| 2025.11.05 | ₩631,727 | ₩637,013 | ₩612,108 | ₩621,076 | -1.69% | 122.7만 |
|---|
| 2025.11.04 | ₩638,837 | ₩647,164 | ₩621,744 | ₩630,805 | -1.26% | 78.1만 |
|---|
| 2025.11.03 | ₩658,083 | ₩665,514 | ₩642,753 | ₩660,996 | +0.44% | 77만 |
|---|
| 2025.10.31 | ₩636,271 | ₩660,161 | ₩635,490 | ₩657,441 | +3.33% | 103.3만 |
|---|
| 2025.10.30 | ₩623,321 | ₩646,616 | ₩620,701 | ₩638,330 | +2.41% | 82.3만 |
|---|
| 2025.10.29 | ₩631,634 | ₩634,360 | ₩614,914 | ₩622,960 | -1.37% | 55.4만 |
|---|
| 2025.10.28 | ₩628,573 | ₩635,657 | ₩625,700 | ₩627,638 | -0.15% | 40.9만 |
|---|
| 2025.10.27 | ₩634,347 | ₩639,345 | ₩628,560 | ₩630,738 | -0.57% | 47만 |
|---|
| 2025.10.24 | ₩641,818 | ₩648,193 | ₩627,304 | ₩627,705 | -2.20% | 40.8만 |
|---|
| 2025.10.23 | ₩628,146 | ₩636,298 | ₩626,569 | ₩635,897 | +1.23% | 40.6만 |
|---|
| 2025.10.22 | ₩632,342 | ₩640,348 | ₩625,606 | ₩627,477 | -0.77% | 52.5만 |
|---|
| 2025.10.21 | ₩597,380 | ₩641,510 | ₩595,021 | ₩638,851 | +6.94% | 85.8만 |
|---|
| 2025.10.20 | ₩588,105 | ₩608,780 | ₩587,383 | ₩603,528 | +2.62% | 54.7만 |
|---|
| 2025.10.17 | ₩576,678 | ₩591,192 | ₩574,686 | ₩583,801 | +1.24% | 57만 |
|---|
| 2025.10.16 | ₩599,478 | ₩618,790 | ₩577,867 | ₩578,295 | -3.53% | 71.5만 |
|---|
| 2025.10.15 | ₩624,497 | ₩626,555 | ₩593,611 | ₩595,322 | -4.67% | 65.9만 |
|---|
| 2025.10.14 | ₩593,798 | ₩617,427 | ₩591,172 | ₩610,210 | +2.76% | 59.6만 |
|---|
| 2025.10.13 | ₩591,486 | ₩606,107 | ₩588,252 | ₩601,256 | +1.65% | 63.5만 |
|---|
| 2025.10.10 | ₩610,036 | ₩611,240 | ₩583,848 | ₩587,597 | -3.68% | 98.3만 |
|---|