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 | ₩312,459 | ₩314,932 | ₩303,482 | ₩305,187 | -2.33% | 146.1만 |
| 2026.10.08 | ₩294,319 | ₩310,895 | ₩292,755 | ₩309,919 | +5.30% | 189.2만 |
| 2026.10.07 | ₩289,560 | ₩297,153 | ₩286,098 | ₩294,453 | +1.69% | 107만 |
| 2026.10.06 | ₩293,544 | ₩297,915 | ₩287,581 | ₩290,202 | -1.14% | 118.5만 |
| 2026.10.05 | ₩284,079 | ₩295,702 | ₩283,558 | ₩294,907 | +3.81% | 107.3만 |
| 2026.10.02 | ₩291,552 | ₩293,249 | ₩280,055 | ₩286,779 | -1.64% | 123.1만 |
| 2026.10.01 | ₩285,001 | ₩292,688 | ₩278,598 | ₩290,683 | +1.99% | 135.8만 |
| 2026.09.30 | ₩266,353 | ₩279,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩274,013 |
| +2.88% |
| 152.9만 |
| 2026.09.29 | ₩269,121 | ₩274,040 | ₩259,696 | ₩264,241 | -1.81% | 147만 |
|---|
| 2026.09.28 | ₩267,356 | ₩273,091 | ₩254,028 | ₩271,152 | +1.42% | 247.7만 |
|---|
| 2026.09.25 | ₩295,776 | ₩299,265 | ₩283,879 | ₩285,723 | -3.40% | 87만 |
|---|
| 2026.09.24 | ₩306,123 | ₩312,125 | ₩293,022 | ₩296,177 | -3.25% | 96.5만 |
|---|
| 2026.09.23 | ₩294,158 | ₩308,810 | ₩291,418 | ₩302,152 | +2.72% | 174.5만 |
|---|
| 2026.09.22 | ₩295,442 | ₩306,123 | ₩281,272 | ₩291,258 | -1.42% | 204.8만 |
|---|
| 2026.09.21 | ₩292,768 | ₩295,509 | ₩283,952 | ₩285,884 | -2.35% | 154.9만 |
|---|
| 2026.09.18 | ₩307,459 | ₩307,459 | ₩287,769 | ₩288,905 | -6.03% | 898.7만 |
|---|
| 2026.09.17 | ₩313,475 | ₩324,704 | ₩300,816 | ₩306,898 | -2.10% | 183.5만 |
|---|
| 2026.09.16 | ₩319,938 | ₩328,006 | ₩313,635 | ₩316,095 | -1.20% | 135.2만 |
|---|
| 2026.09.15 | ₩328,367 | ₩337,824 | ₩323,421 | ₩323,447 | -1.50% | 105.4만 |
|---|
| 2026.09.14 | ₩315,226 | ₩335,559 | ₩312,807 | ₩335,010 | +6.28% | 147.5만 |
|---|
| 2026.09.11 | ₩296,765 | ₩305,468 | ₩296,765 | ₩301,217 | +1.50% | 82.7만 |
|---|
| 2026.09.10 | ₩308,836 | ₩315,507 | ₩297,647 | ₩298,837 | -3.24% | 135.9만 |
|---|
| 2026.09.09 | ₩320,065 | ₩325,312 | ₩307,713 | ₩307,713 | -3.86% | 155.2만 |
|---|
| 2026.09.08 | ₩327,845 | ₩331,167 | ₩317,966 | ₩321,389 | -1.97% | 196만 |
|---|
| 2026.09.04 | ₩330,318 | ₩335,318 | ₩320,961 | ₩330,987 | +0.20% | 70.6만 |
|---|
| 2026.09.03 | ₩337,443 | ₩351,506 | ₩337,443 | ₩341,039 | +1.07% | 93.5만 |
|---|
| 2026.09.02 | ₩331,668 | ₩340,598 | ₩325,731 | ₩328,193 | -1.05% | 128.4만 |
|---|
| 2026.09.01 | ₩345,838 | ₩352,883 | ₩333,366 | ₩335,679 | -2.94% | 78.1만 |
|---|
| 2026.08.31 | ₩345,183 | ₩354,247 | ₩344,649 | ₩349,381 | +1.22% | 119.1만 |
|---|
| 2026.08.28 | ₩341,614 | ₩351,560 | ₩340,311 | ₩348,472 | +2.01% | 130만 |
|---|
| 2026.08.27 | ₩326,642 | ₩344,103 | ₩324,985 | ₩341,988 | +4.70% | 153.8만 |
|---|
| 2026.08.26 | ₩309,638 | ₩318,020 | ₩309,277 | ₩316,924 | +2.35% | 116.2만 |
|---|
| 2026.08.25 | ₩320,613 | ₩329,048 | ₩312,980 | ₩317,739 | -0.90% | 142.7만 |
|---|
| 2026.08.24 | ₩320,252 | ₩327,498 | ₩317,786 | ₩326,402 | +1.92% | 80.7만 |
|---|
| 2026.08.21 | ₩317,713 | ₩328,193 | ₩310,160 | ₩320,841 | +0.98% | 94.2만 |
|---|
| 2026.08.20 | ₩323,487 | ₩326,281 | ₩315,480 | ₩320,640 | -0.88% | 99.4만 |
|---|
| 2026.08.19 | ₩301,524 | ₩325,680 | ₩299,840 | ₩323,033 | +7.13% | 217.8만 |
|---|
| 2026.08.18 | ₩293,423 | ₩307,433 | ₩290,984 | ₩302,433 | +3.07% | 154.4만 |
|---|
| 2026.08.17 | ₩295,829 | ₩298,456 | ₩287,140 | ₩287,635 | -2.77% | 131만 |
|---|
| 2026.08.14 | ₩321,509 | ₩322,883 | ₩298,917 | ₩299,626 | -6.81% | 167만 |
|---|
| 2026.08.13 | ₩282,782 | ₩324,590 | ₩280,644 | ₩321,509 | +13.69% | 342.8만 |
|---|
| 2026.08.12 | ₩289,319 | ₩294,158 | ₩277,903 | ₩280,884 | -2.92% | 154.3만 |
|---|
| 2026.08.11 | ₩288,624 | ₩300,628 | ₩281,773 | ₩294,773 | +2.13% | 170.5만 |
|---|
| 2026.08.10 | ₩277,609 | ₩290,081 | ₩274,387 | ₩288,624 | +3.97% | 178만 |
|---|
| 2026.08.07 | ₩276,780 | ₩287,207 | ₩270,471 | ₩281,325 | +1.64% | 336.5만 |
|---|
| 2026.08.06 | ₩258,253 | ₩274,829 | ₩247,371 | ₩270,604 | +4.78% | 861.7만 |
|---|
| 2026.08.05 | ₩338,045 | ₩344,849 | ₩319,597 | ₩334,476 | -1.06% | 409.9만 |
|---|
| 2026.08.04 | ₩308,462 | ₩333,172 | ₩308,355 | ₩332,711 | +7.86% | 110.6만 |
|---|
| 2026.08.03 | ₩328,019 | ₩339,636 | ₩319,250 | ₩320,720 | -2.23% | 144.7만 |
|---|
| 2026.07.31 | ₩295,829 | ₩318,267 | ₩293,423 | ₩317,298 | +7.26% | 133.3만 |
|---|
| 2026.07.30 | ₩315,480 | ₩319,490 | ₩303,021 | ₩311,603 | -1.23% | 191.7만 |
|---|
| 2026.07.29 | ₩320,827 | ₩340,090 | ₩318,421 | ₩335,692 | +4.63% | 153.9만 |
|---|
| 2026.07.28 | ₩303,609 | ₩322,485 | ₩303,609 | ₩318,220 | +4.81% | 212만 |
|---|
| 2026.07.27 | ₩285,296 | ₩306,644 | ₩280,710 | ₩298,115 | +4.49% | 195.1만 |
|---|
| 2026.07.24 | ₩260,672 | ₩274,708 | ₩260,672 | ₩273,893 | +5.07% | 115.4만 |
|---|
| 2026.07.23 | ₩279,414 | ₩279,414 | ₩253,601 | ₩254,002 | -9.09% | 214.2만 |
|---|
| 2026.07.22 | ₩288,825 | ₩288,825 | ₩269,268 | ₩273,906 | -5.17% | 164만 |
|---|
| 2026.07.21 | ₩298,035 | ₩309,170 | ₩288,918 | ₩292,167 | -1.97% | 165.5만 |
|---|
| 2026.07.20 | ₩288,317 | ₩311,644 | ₩285,657 | ₩309,077 | +7.20% | 243.9만 |
|---|
| 2026.07.17 | ₩296,698 | ₩303,462 | ₩292,274 | ₩299,786 | +1.04% | 128.1만 |
|---|
| 2026.07.16 | ₩293,811 | ₩307,246 | ₩283,865 | ₩300,201 | +2.17% | 137.3만 |
|---|
| 2026.07.15 | ₩287,795 | ₩300,174 | ₩281,967 | ₩287,849 | +0.02% | 96.9만 |
|---|
| 2026.07.14 | ₩269,281 | ₩289,747 | ₩267,958 | ₩280,296 | +4.09% | 151.4만 |
|---|
| 2026.07.13 | ₩283,651 | ₩297,607 | ₩281,232 | ₩290,870 | +2.54% | 127.9만 |
|---|
| 2026.07.10 | ₩283,397 | ₩284,159 | ₩270,698 | ₩277,355 | -2.13% | 105.5만 |
|---|
| 2026.07.09 | ₩253,988 | ₩276,286 | ₩248,080 | ₩275,310 | +8.39% | 100.1만 |
|---|
| 2026.07.08 | ₩267,637 | ₩269,939 | ₩259,335 | ₩264,442 | -1.19% | 128.6만 |
|---|
| 2026.07.07 | ₩267,276 | ₩277,836 | ₩261,434 | ₩274,307 | +2.63% | 174만 |
|---|
| 2026.07.06 | ₩251,288 | ₩263,660 | ₩250,272 | ₩259,121 | +3.12% | 108.8만 |
|---|
| 2026.07.02 | ₩249,684 | ₩259,576 | ₩249,243 | ₩256,822 | +2.86% | 119.5만 |
|---|
| 2026.07.01 | ₩253,079 | ₩256,662 | ₩249,884 | ₩250,940 | -0.85% | 117.3만 |
|---|
| 2026.06.30 | ₩243,294 | ₩249,744 | ₩239,175 | ₩243,976 | +0.28% | 158.5만 |
|---|
| 2026.06.29 | ₩253,641 | ₩256,515 | ₩245,192 | ₩246,596 | -2.78% | 148.7만 |
|---|
| 2026.06.26 | ₩230,341 | ₩248,093 | ₩230,341 | ₩247,933 | +7.64% | 283.6만 |
|---|
| 2026.06.25 | ₩237,011 | ₩240,447 | ₩226,758 | ₩227,627 | -3.96% | 144.3만 |
|---|
| 2026.06.24 | ₩228,589 | ₩245,513 | ₩227,771 | ₩241,596 | +5.69% | 207만 |
|---|
| 2026.06.23 | ₩237,212 | ₩239,003 | ₩229,699 | ₩231,651 | -2.34% | 153.3만 |
|---|
| 2026.06.22 | ₩233,937 | ₩239,538 | ₩227,948 | ₩230,996 | -1.26% | 222만 |
|---|
| 2026.06.18 | ₩232,332 | ₩244,818 | ₩229,458 | ₩235,313 | +1.28% | 256.5만 |
|---|
| 2026.06.17 | ₩240,981 | ₩248,641 | ₩236,022 | ₩236,222 | -1.97% | 194만 |
|---|
| 2026.06.16 | ₩246,529 | ₩251,021 | ₩238,816 | ₩244,430 | -0.85% | 186.3만 |
|---|
| 2026.06.15 | ₩254,710 | ₩260,672 | ₩248,213 | ₩248,721 | -2.35% | 125.8만 |
|---|
| 2026.06.12 | ₩247,304 | ₩251,983 | ₩234,672 | ₩251,288 | +1.61% | 164.7만 |
|---|
| 2026.06.11 | ₩251,315 | ₩258,547 | ₩247,438 | ₩249,216 | -0.84% | 146.6만 |
|---|
| 2026.06.10 | ₩257,932 | ₩267,356 | ₩254,015 | ₩257,718 | -0.08% | 155.3만 |
|---|
| 2026.06.09 | ₩271,901 | ₩278,969 | ₩255,031 | ₩264,268 | -2.81% | 289.9만 |
|---|
| 2026.06.08 | ₩280,724 | ₩283,478 | ₩274,347 | ₩278,211 | -0.90% | 118.5만 |
|---|
| 2026.06.05 | ₩295,428 | ₩300,776 | ₩279,815 | ₩284,253 | -3.78% | 154.1만 |
|---|
| 2026.06.04 | ₩311,470 | ₩313,983 | ₩294,212 | ₩294,586 | -5.42% | 151.6만 |
|---|
| 2026.06.03 | ₩314,731 | ₩314,731 | ₩292,768 | ₩297,367 | -5.52% | 198.3만 |
|---|
| 2026.06.02 | ₩321,496 | ₩325,065 | ₩305,387 | ₩321,041 | -0.14% | 270.4만 |
|---|
| 2026.06.01 | ₩310,133 | ₩350,744 | ₩306,791 | ₩350,504 | +13.02% | 357.4만 |
|---|
| 2026.05.29 | ₩271,099 | ₩297,500 | ₩271,059 | ₩294,934 | +8.79% | 681.2만 |
|---|
| 2026.05.28 | ₩273,278 | ₩278,358 | ₩262,397 | ₩265,752 | -2.75% | 204.3만 |
|---|
| 2026.05.27 | ₩266,500 | ₩278,933 | ₩262,824 | ₩268,318 | +0.68% | 139.7만 |
|---|
| 2026.05.26 | ₩264,696 | ₩268,706 | ₩259,790 | ₩264,669 | -0.01% | 115만 |
|---|
| 2026.05.22 | ₩268,359 | ₩274,394 | ₩262,196 | ₩269,989 | +0.61% | 130.3만 |
|---|
| 2026.05.21 | ₩266,581 | ₩268,345 | ₩256,916 | ₩265,177 | -0.53% | 173.2만 |
|---|
| 2026.05.20 | ₩267,356 | ₩276,382 | ₩262,183 | ₩271,888 | +1.69% | 127.2만 |
|---|
| 2026.05.19 | ₩290,736 | ₩301,551 | ₩274,401 | ₩278,304 | -4.28% | 216.9만 |
|---|
| 2026.05.18 | ₩262,223 | ₩281,085 | ₩261,759 | ₩278,732 | +6.30% | 204.7만 |
|---|
| 2026.05.15 | ₩249,309 | ₩269,094 | ₩247,171 | ₩265,190 | +6.37% | 288만 |
|---|
| 2026.05.14 | ₩241,182 | ₩250,513 | ₩236,664 | ₩245,246 | +1.68% | 228.4만 |
|---|
| 2026.05.13 | ₩239,618 | ₩241,115 | ₩231,597 | ₩239,284 | -0.14% | 226.3만 |
|---|
| 2026.05.12 | ₩254,804 | ₩259,068 | ₩239,016 | ₩240,059 | -5.79% | 273.4만 |
|---|
| 2026.05.11 | ₩262,704 | ₩275,651 | ₩252,170 | ₩255,779 | -2.64% | 280.6만 |
|---|
| 2026.05.08 | ₩248,574 | ₩264,803 | ₩241,289 | ₩263,800 | +6.13% | 651.4만 |
|---|
| 2026.05.07 | ₩324,851 | ₩334,182 | ₩321,389 | ₩325,800 | +0.29% | 293.9만 |
|---|
| 2026.05.06 | ₩320,867 | ₩321,362 | ₩305,996 | ₩314,357 | -2.03% | 155.1만 |
|---|
| 2026.05.05 | ₩335,532 | ₩336,869 | ₩320,069 | ₩328,955 | -1.96% | 114.4만 |
|---|
| 2026.05.04 | ₩314,477 | ₩340,879 | ₩314,477 | ₩330,759 | +5.18% | 154.2만 |
|---|
| 2026.05.01 | ₩314,698 | ₩331,588 | ₩309,164 | ₩320,680 | +1.90% | 154.3만 |
|---|
| 2026.04.30 | ₩295,428 | ₩300,495 | ₩287,488 | ₩296,444 | +0.34% | 90.3만 |
|---|
| 2026.04.29 | ₩297,300 | ₩304,960 | ₩295,134 | ₩303,783 | +2.18% | 65.3만 |
|---|
| 2026.04.28 | ₩306,711 | ₩318,154 | ₩301,711 | ₩302,072 | -1.51% | 89.7만 |
|---|
| 2026.04.27 | ₩302,179 | ₩310,922 | ₩296,551 | ₩300,869 | -0.43% | 91.4만 |
|---|
| 2026.04.24 | ₩292,060 | ₩300,007 | ₩288,798 | ₩298,530 | +2.22% | 87.4만 |
|---|
| 2026.04.23 | ₩286,953 | ₩289,881 | ₩276,526 | ₩286,993 | +0.01% | 190.3만 |
|---|
| 2026.04.22 | ₩308,395 | ₩319,103 | ₩303,543 | ₩311,136 | +0.89% | 111.7만 |
|---|
| 2026.04.21 | ₩308,422 | ₩325,666 | ₩302,219 | ₩308,074 | -0.11% | 161.5만 |
|---|
| 2026.04.20 | ₩296,017 | ₩307,459 | ₩295,428 | ₩307,299 | +3.81% | 123.3만 |
|---|
| 2026.04.17 | ₩306,871 | ₩307,887 | ₩293,744 | ₩297,420 | -3.08% | 141.2만 |
|---|
| 2026.04.16 | ₩305,829 | ₩312,847 | ₩292,568 | ₩298,075 | -2.54% | 168만 |
|---|
| 2026.04.15 | ₩283,825 | ₩298,349 | ₩277,850 | ₩292,247 | +2.97% | 221.9만 |
|---|
| 2026.04.14 | ₩280,162 | ₩288,905 | ₩270,484 | ₩275,965 | -1.50% | 173.3만 |
|---|
| 2026.04.13 | ₩257,999 | ₩277,221 | ₩257,664 | ₩274,414 | +6.36% | 188.2만 |
|---|
| 2026.04.10 | ₩273,011 | ₩275,537 | ₩250,579 | ₩257,009 | -5.86% | 314.3만 |
|---|
| 2026.04.09 | ₩288,811 | ₩293,450 | ₩265,364 | ₩274,093 | -5.10% | 329.8만 |
|---|
| 2026.04.08 | ₩318,835 | ₩319,490 | ₩289,934 | ₩291,391 | -8.61% | 235.7만 |
|---|
| 2026.04.07 | ₩322,779 | ₩330,706 | ₩302,126 | ₩304,264 | -5.74% | 140.9만 |
|---|
| 2026.04.06 | ₩328,113 | ₩331,588 | ₩319,557 | ₩327,698 | -0.13% | 61.7만 |
|---|
| 2026.04.02 | ₩320,827 | ₩332,658 | ₩315,480 | ₩327,070 | +1.95% | 80.1만 |
|---|
| 2026.04.01 | ₩327,230 | ₩330,759 | ₩313,395 | ₩324,557 | -0.82% | 87.6만 |
|---|
| 2026.03.31 | ₩320,413 | ₩332,858 | ₩317,245 | ₩326,308 | +1.84% | 87.7만 |
|---|
| 2026.03.30 | ₩310,547 | ₩323,581 | ₩308,789 | ₩317,900 | +2.37% | 86만 |
|---|
| 2026.03.27 | ₩320,119 | ₩320,119 | ₩306,136 | ₩308,515 | -3.62% | 116.5만 |
|---|
| 2026.03.26 | ₩316,803 | ₩332,858 | ₩314,371 | ₩327,605 | +3.41% | 89.9만 |
|---|
| 2026.03.25 | ₩328,487 | ₩331,829 | ₩311,042 | ₩318,247 | -3.12% | 151만 |
|---|
| 2026.03.24 | ₩343,753 | ₩344,047 | ₩315,114 | ₩318,073 | -7.47% | 189.7만 |
|---|
| 2026.03.23 | ₩347,683 | ₩356,383 | ₩343,539 | ₩350,317 | +0.76% | 100.3만 |
|---|
| 2026.03.20 | ₩344,408 | ₩351,533 | ₩333,045 | ₩345,972 | +0.45% | 116만 |
|---|
| 2026.03.19 | ₩351,787 | ₩366,278 | ₩341,935 | ₩350,664 | -0.32% | 96.9만 |
|---|
| 2026.03.18 | ₩348,632 | ₩360,182 | ₩346,801 | ₩350,383 | +0.50% | 106만 |
|---|
| 2026.03.17 | ₩351,239 | ₩371,959 | ₩350,758 | ₩354,982 | +1.07% | 95.2만 |
|---|
| 2026.03.16 | ₩352,215 | ₩358,110 | ₩346,079 | ₩353,659 | +0.41% | 92.8만 |
|---|
| 2026.03.13 | ₩345,143 | ₩359,273 | ₩343,793 | ₩353,311 | +2.37% | 111.5만 |
|---|
| 2026.03.12 | ₩351,560 | ₩368,189 | ₩342,777 | ₩344,395 | -2.04% | 143.6만 |
|---|
| 2026.03.11 | ₩367,026 | ₩373,015 | ₩341,320 | ₩346,360 | -5.63% | 152.5만 |
|---|
| 2026.03.10 | ₩379,164 | ₩380,962 | ₩353,030 | ₩360,022 | -5.05% | 216.1만 |
|---|
| 2026.03.09 | ₩385,661 | ₩394,785 | ₩377,634 | ₩383,442 | -0.58% | 153.7만 |
|---|
| 2026.03.06 | ₩390,727 | ₩396,917 | ₩376,009 | ₩396,435 | +1.46% | 146.6만 |
|---|
| 2026.03.05 | ₩376,397 | ₩397,024 | ₩375,956 | ₩389,631 | +3.52% | 183.5만 |
|---|
| 2026.03.04 | ₩362,481 | ₩376,852 | ₩361,185 | ₩372,414 | +2.74% | 105.7만 |
|---|
| 2026.03.03 | ₩346,346 | ₩374,232 | ₩340,879 | ₩368,109 | +6.28% | 168만 |
|---|
| 2026.03.02 | ₩347,349 | ₩357,963 | ₩344,167 | ₩352,375 | +1.45% | 134.6만 |
|---|
| 2026.02.27 | ₩344,956 | ₩354,126 | ₩336,869 | ₩353,592 | +2.50% | 235.9만 |
|---|
| 2026.02.26 | ₩336,869 | ₩361,034 | ₩336,869 | ₩358,952 | +6.56% | 337.7만 |
|---|
| 2026.02.25 | ₩309,465 | ₩328,901 | ₩299,452 | ₩328,447 | +6.13% | 185만 |
|---|
| 2026.02.24 | ₩293,263 | ₩316,590 | ₩288,744 | ₩310,935 | +6.03% | 185.4만 |
|---|
| 2026.02.23 | ₩300,776 | ₩300,776 | ₩286,251 | ₩290,563 | -3.40% | 211.3만 |
|---|
| 2026.02.20 | ₩317,418 | ₩331,120 | ₩309,184 | ₩312,138 | -1.66% | 200.4만 |
|---|
| 2026.02.19 | ₩332,751 | ₩336,855 | ₩319,584 | ₩319,985 | -3.84% | 144.2만 |
|---|
| 2026.02.18 | ₩329,931 | ₩335,559 | ₩325,133 | ₩334,382 | +1.35% | 151만 |
|---|
| 2026.02.17 | ₩336,387 | ₩343,085 | ₩314,143 | ₩330,599 | -1.72% | 244.3만 |
|---|
| 2026.02.13 | ₩315,360 | ₩338,874 | ₩315,360 | ₩325,974 | +3.37% | 404.4만 |
|---|
| 2026.02.12 | ₩304,318 | ₩327,555 | ₩284,854 | ₩306,056 | +0.57% | 712.8만 |
|---|
| 2026.02.11 | ₩307,606 | ₩310,133 | ₩276,981 | ₩279,828 | -9.03% | 400.3만 |
|---|
| 2026.02.10 | ₩310,775 | ₩322,004 | ₩304,024 | ₩310,066 | -0.23% | 258.3만 |
|---|
| 2026.02.09 | ₩299,359 | ₩315,935 | ₩287,408 | ₩308,903 | +3.19% | 171만 |
|---|
| 2026.02.06 | ₩302,540 | ₩316,884 | ₩299,292 | ₩310,908 | +2.77% | 228.1만 |
|---|
| 2026.02.05 | ₩324,838 | ₩332,635 | ₩298,115 | ₩298,757 | -8.03% | 229.5만 |
|---|
| 2026.02.04 | ₩322,224 | ₩336,588 | ₩304,492 | ₩326,081 | +1.20% | 268.2만 |
|---|
| 2026.02.03 | ₩352,148 | ₩352,148 | ₩315,961 | ₩327,725 | -6.94% | 338.4만 |
|---|
| 2026.02.02 | ₩377,306 | ₩380,625 | ₩361,546 | ₩366,358 | -2.90% | 142.7만 |
|---|
| 2026.01.30 | ₩380,982 | ₩386,557 | ₩370,943 | ₩374,298 | -1.75% | 195.9만 |
|---|
| 2026.01.29 | ₩404,042 | ₩404,042 | ₩369,927 | ₩376,344 | -6.86% | 347.6만 |
|---|
| 2026.01.28 | ₩435,603 | ₩440,028 | ₩419,749 | ₩423,906 | -2.69% | 93.8만 |
|---|
| 2026.01.27 | ₩443,811 | ₩448,209 | ₩420,591 | ₩427,315 | -3.72% | 95.4만 |
|---|
| 2026.01.26 | ₩433,424 | ₩443,811 | ₩431,914 | ₩439,787 | +1.47% | 83.3만 |
|---|
| 2026.01.23 | ₩429,260 | ₩442,461 | ₩427,783 | ₩431,486 | +0.52% | 106.7만 |
|---|
| 2026.01.22 | ₩405,044 | ₩427,770 | ₩404,389 | ₩427,101 | +5.45% | 123.5만 |
|---|
| 2026.01.21 | ₩406,114 | ₩417,744 | ₩401,154 | ₩404,135 | -0.49% | 122.2만 |
|---|
| 2026.01.20 | ₩408,159 | ₩416,821 | ₩403,708 | ₩407,437 | -0.18% | 123.7만 |
|---|
| 2026.01.16 | ₩439,801 | ₩439,801 | ₩413,065 | ₩416,915 | -5.20% | 197.1만 |
|---|
| 2026.01.15 | ₩462,713 | ₩467,298 | ₩439,373 | ₩440,121 | -4.88% | 141.9만 |
|---|
| 2026.01.14 | ₩476,749 | ₩478,099 | ₩456,931 | ₩461,590 | -3.18% | 153.7만 |
|---|
| 2026.01.13 | ₩506,346 | ₩512,521 | ₩472,271 | ₩479,757 | -5.25% | 99.7만 |
|---|
| 2026.01.12 | ₩496,747 | ₩507,174 | ₩488,152 | ₩502,576 | +1.17% | 70.8만 |
|---|
| 2026.01.09 | ₩498,819 | ₩504,982 | ₩488,767 | ₩496,694 | -0.43% | 92.1만 |
|---|
| 2026.01.08 | ₩526,371 | ₩530,702 | ₩494,248 | ₩494,475 | -6.06% | 76.3만 |
|---|
| 2026.01.07 | ₩531,303 | ₩541,536 | ₩529,365 | ₩532,333 | +0.19% | 105.8만 |
|---|
| 2026.01.06 | ₩508,150 | ₩532,453 | ₩502,923 | ₩529,365 | +4.17% | 71.2만 |
|---|
| 2026.01.05 | ₩512,936 | ₩526,223 | ₩507,188 | ₩507,468 | -1.07% | 85.7만 |
|---|
| 2026.01.02 | ₩533,375 | ₩536,851 | ₩501,627 | ₩510,957 | -4.20% | 69.5만 |
|---|
| 2025.12.31 | ₩538,014 | ₩541,757 | ₩532,934 | ₩536,450 | -0.29% | 36만 |
|---|
| 2025.12.30 | ₩530,341 | ₩543,989 | ₩530,287 | ₩542,505 | +2.29% | 65.4만 |
|---|
| 2025.12.29 | ₩529,579 | ₩538,482 | ₩527,961 | ₩533,870 | +0.81% | 46.4만 |
|---|
| 2025.12.26 | ₩531,851 | ₩535,200 | ₩529,632 | ₩532,252 | +0.08% | 21.4만 |
|---|
| 2025.12.24 | ₩530,702 | ₩534,592 | ₩526,090 | ₩531,504 | +0.15% | 17.3만 |
|---|
| 2025.12.23 | ₩530,528 | ₩533,090 | ₩516,560 | ₩530,702 | +0.03% | 75.4만 |
|---|
| 2025.12.22 | ₩523,015 | ₩538,722 | ₩521,358 | ₩536,049 | +2.49% | 68.6만 |
|---|
| 2025.12.19 | ₩520,221 | ₩525,007 | ₩509,928 | ₩520,622 | +0.08% | 131만 |
|---|
| 2025.12.18 | ₩518,991 | ₩541,396 | ₩512,254 | ₩521,344 | +0.45% | 126.9만 |
|---|
| 2025.12.17 | ₩502,790 | ₩519,379 | ₩501,274 | ₩518,109 | +3.05% | 120.3만 |
|---|
| 2025.12.16 | ₩490,585 | ₩501,293 | ₩482,350 | ₩495,076 | +0.92% | 87.8만 |
|---|
| 2025.12.15 | ₩498,218 | ₩500,617 | ₩481,776 | ₩487,724 | -2.11% | 105.8만 |
|---|
| 2025.12.12 | ₩516,318 | ₩518,470 | ₩498,365 | ₩502,549 | -2.67% | 87.2만 |
|---|
| 2025.12.11 | ₩520,475 | ₩530,488 | ₩515,155 | ₩517,588 | -0.55% | 45만 |
|---|
| 2025.12.10 | ₩515,997 | ₩527,012 | ₩512,588 | ₩524,646 | +1.68% | 77.5만 |
|---|
| 2025.12.09 | ₩509,313 | ₩525,007 | ₩509,313 | ₩515,730 | +1.26% | 57만 |
|---|
| 2025.12.08 | ₩508,257 | ₩516,391 | ₩506,706 | ₩514,941 | +1.32% | 55.3만 |
|---|
| 2025.12.05 | ₩497,897 | ₩517,414 | ₩497,349 | ₩507,776 | +1.98% | 58.9만 |
|---|
| 2025.12.04 | ₩509,079 | ₩509,941 | ₩494,114 | ₩504,020 | -0.99% | 59.1만 |
|---|
| 2025.12.03 | ₩495,290 | ₩501,573 | ₩486,588 | ₩501,252 | +1.20% | 75.4만 |
|---|
| 2025.12.02 | ₩499,154 | ₩510,249 | ₩497,436 | ₩499,047 | -0.02% | 71.1만 |
|---|
| 2025.12.01 | ₩486,133 | ₩502,736 | ₩483,045 | ₩499,154 | +2.68% | 70.2만 |
|---|
| 2025.11.28 | ₩487,377 | ₩495,959 | ₩484,770 | ₩491,026 | +0.75% | 28.5만 |
|---|
| 2025.11.26 | ₩492,537 | ₩493,472 | ₩482,123 | ₩483,660 | -1.80% | 58.9만 |
|---|
| 2025.11.25 | ₩477,030 | ₩499,341 | ₩477,030 | ₩496,627 | +4.11% | 72.3만 |
|---|
| 2025.11.24 | ₩474,811 | ₩478,547 | ₩468,218 | ₩476,562 | +0.37% | 79.8만 |
|---|
| 2025.11.21 | ₩475,653 | ₩482,524 | ₩460,400 | ₩475,025 | -0.13% | 115.5만 |
|---|
| 2025.11.20 | ₩495,117 | ₩497,282 | ₩473,374 | ₩477,645 | -3.53% | 97.6만 |
|---|
| 2025.11.19 | ₩492,938 | ₩495,975 | ₩479,917 | ₩483,781 | -1.86% | 81.3만 |
|---|
| 2025.11.18 | ₩492,082 | ₩498,285 | ₩476,749 | ₩492,376 | +0.06% | 142.9만 |
|---|
| 2025.11.17 | ₩526,731 | ₩527,894 | ₩491,989 | ₩493,406 | -6.33% | 113.5만 |
|---|
| 2025.11.14 | ₩513,324 | ₩532,841 | ₩511,739 | ₩529,846 | +3.22% | 75.5만 |
|---|
| 2025.11.13 | ₩523,724 | ₩532,934 | ₩519,727 | ₩522,160 | -0.30% | 63.9만 |
|---|
| 2025.11.12 | ₩532,079 | ₩541,396 | ₩526,852 | ₩527,681 | -0.83% | 73.6만 |
|---|
| 2025.11.11 | ₩516,973 | ₩535,461 | ₩516,973 | ₩528,082 | +2.15% | 78.8만 |
|---|
| 2025.11.10 | ₩527,968 | ₩532,573 | ₩507,656 | ₩516,465 | -2.18% | 129.3만 |
|---|
| 2025.11.07 | ₩522,066 | ₩542,531 | ₩521,518 | ₩532,573 | +2.01% | 135.9만 |
|---|
| 2025.11.06 | ₩538,589 | ₩547,157 | ₩501,306 | ₩527,961 | -1.97% | 320.9만 |
|---|
| 2025.11.05 | ₩631,869 | ₩637,156 | ₩612,245 | ₩621,215 | -1.69% | 122.7만 |
|---|
| 2025.11.04 | ₩638,981 | ₩647,309 | ₩621,883 | ₩630,947 | -1.26% | 78.1만 |
|---|
| 2025.11.03 | ₩658,230 | ₩665,663 | ₩642,898 | ₩661,145 | +0.44% | 77만 |
|---|
| 2025.10.31 | ₩636,414 | ₩660,309 | ₩635,632 | ₩657,589 | +3.33% | 103.3만 |
|---|
| 2025.10.30 | ₩623,461 | ₩646,761 | ₩620,841 | ₩638,473 | +2.41% | 82.3만 |
|---|
| 2025.10.29 | ₩631,776 | ₩634,503 | ₩615,052 | ₩623,100 | -1.37% | 55.4만 |
|---|
| 2025.10.28 | ₩628,714 | ₩635,799 | ₩625,840 | ₩627,779 | -0.15% | 40.9만 |
|---|
| 2025.10.27 | ₩634,489 | ₩639,489 | ₩628,701 | ₩630,880 | -0.57% | 47만 |
|---|
| 2025.10.24 | ₩641,962 | ₩648,338 | ₩627,444 | ₩627,845 | -2.20% | 40.8만 |
|---|
| 2025.10.23 | ₩628,287 | ₩636,441 | ₩626,709 | ₩636,040 | +1.23% | 40.6만 |
|---|
| 2025.10.22 | ₩632,484 | ₩640,491 | ₩625,747 | ₩627,618 | -0.77% | 52.5만 |
|---|
| 2025.10.21 | ₩597,514 | ₩641,654 | ₩595,155 | ₩638,994 | +6.94% | 85.8만 |
|---|
| 2025.10.20 | ₩588,237 | ₩608,917 | ₩587,515 | ₩603,663 | +2.62% | 54.7만 |
|---|
| 2025.10.17 | ₩576,807 | ₩591,325 | ₩574,815 | ₩583,932 | +1.24% | 57만 |
|---|
| 2025.10.16 | ₩599,613 | ₩618,929 | ₩577,997 | ₩578,425 | -3.53% | 71.5만 |
|---|
| 2025.10.15 | ₩624,637 | ₩626,696 | ₩593,744 | ₩595,455 | -4.67% | 65.9만 |
|---|
| 2025.10.14 | ₩593,931 | ₩617,566 | ₩591,305 | ₩610,347 | +2.76% | 59.6만 |
|---|
| 2025.10.13 | ₩591,619 | ₩606,243 | ₩588,384 | ₩601,391 | +1.65% | 63.5만 |
|---|
| 2025.10.10 | ₩610,173 | ₩611,378 | ₩583,979 | ₩587,729 | -3.68% | 98.3만 |
|---|