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 | ₩312,581 | ₩315,055 | ₩303,601 | ₩305,306 | -2.33% | 146.1만 |
| 2026.10.08 | ₩294,433 | ₩311,016 | ₩292,869 | ₩310,040 | +5.30% | 189.2만 |
| 2026.10.07 | ₩289,673 | ₩297,268 | ₩286,209 | ₩294,567 | +1.69% | 107만 |
| 2026.10.06 | ₩293,658 | ₩298,031 | ₩287,693 | ₩290,314 | -1.14% | 118.5만 |
| 2026.10.05 | ₩284,190 | ₩295,817 | ₩283,668 | ₩295,022 | +3.81% | 107.3만 |
| 2026.10.02 | ₩291,665 | ₩293,363 | ₩280,164 | ₩286,891 | -1.64% | 123.1만 |
| 2026.10.01 | ₩285,112 | ₩292,802 | ₩278,707 | ₩290,796 | +1.99% | 135.8만 |
| 2026.09.30 | ₩266,457 | ₩279,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩274,120 |
| +2.88% |
| 152.9만 |
| 2026.09.29 | ₩269,225 | ₩274,147 | ₩259,797 | ₩264,344 | -1.81% | 147만 |
|---|
| 2026.09.28 | ₩267,460 | ₩273,197 | ₩254,127 | ₩271,258 | +1.42% | 247.7만 |
|---|
| 2026.09.25 | ₩295,891 | ₩299,381 | ₩283,989 | ₩285,835 | -3.40% | 87만 |
|---|
| 2026.09.24 | ₩306,242 | ₩312,246 | ₩293,136 | ₩296,292 | -3.25% | 96.5만 |
|---|
| 2026.09.23 | ₩294,273 | ₩308,930 | ₩291,531 | ₩302,270 | +2.72% | 174.5만 |
|---|
| 2026.09.22 | ₩295,557 | ₩306,242 | ₩281,381 | ₩291,371 | -1.42% | 204.8만 |
|---|
| 2026.09.21 | ₩292,882 | ₩295,624 | ₩284,063 | ₩285,995 | -2.35% | 154.9만 |
|---|
| 2026.09.18 | ₩307,579 | ₩307,579 | ₩287,881 | ₩289,017 | -6.03% | 898.7만 |
|---|
| 2026.09.17 | ₩313,597 | ₩324,830 | ₩300,933 | ₩307,017 | -2.10% | 183.5만 |
|---|
| 2026.09.16 | ₩320,063 | ₩328,133 | ₩313,757 | ₩316,218 | -1.20% | 135.2만 |
|---|
| 2026.09.15 | ₩328,494 | ₩337,956 | ₩323,546 | ₩323,573 | -1.50% | 105.4만 |
|---|
| 2026.09.14 | ₩315,349 | ₩335,689 | ₩312,928 | ₩335,141 | +6.28% | 147.5만 |
|---|
| 2026.09.11 | ₩296,881 | ₩305,586 | ₩296,881 | ₩301,334 | +1.50% | 82.7만 |
|---|
| 2026.09.10 | ₩308,956 | ₩315,630 | ₩297,763 | ₩298,953 | -3.24% | 135.9만 |
|---|
| 2026.09.09 | ₩320,190 | ₩325,439 | ₩307,833 | ₩307,833 | -3.86% | 155.2만 |
|---|
| 2026.09.08 | ₩327,973 | ₩331,296 | ₩318,090 | ₩321,514 | -1.97% | 196만 |
|---|
| 2026.09.04 | ₩330,447 | ₩335,448 | ₩321,086 | ₩331,115 | +0.20% | 70.6만 |
|---|
| 2026.09.03 | ₩337,575 | ₩351,643 | ₩337,575 | ₩341,172 | +1.07% | 93.5만 |
|---|
| 2026.09.02 | ₩331,798 | ₩340,731 | ₩325,857 | ₩328,321 | -1.05% | 128.4만 |
|---|
| 2026.09.01 | ₩345,973 | ₩353,020 | ₩333,496 | ₩335,809 | -2.94% | 78.1만 |
|---|
| 2026.08.31 | ₩345,318 | ₩354,385 | ₩344,783 | ₩349,517 | +1.22% | 119.1만 |
|---|
| 2026.08.28 | ₩341,747 | ₩351,697 | ₩340,443 | ₩348,607 | +2.01% | 130만 |
|---|
| 2026.08.27 | ₩326,769 | ₩344,237 | ₩325,111 | ₩342,121 | +4.70% | 153.8만 |
|---|
| 2026.08.26 | ₩309,759 | ₩318,144 | ₩309,398 | ₩317,047 | +2.35% | 116.2만 |
|---|
| 2026.08.25 | ₩320,738 | ₩329,176 | ₩313,102 | ₩317,863 | -0.90% | 142.7만 |
|---|
| 2026.08.24 | ₩320,377 | ₩327,625 | ₩317,910 | ₩326,529 | +1.92% | 80.7만 |
|---|
| 2026.08.21 | ₩317,836 | ₩328,321 | ₩310,280 | ₩320,965 | +0.98% | 94.2만 |
|---|
| 2026.08.20 | ₩323,613 | ₩326,408 | ₩315,603 | ₩320,765 | -0.88% | 99.4만 |
|---|
| 2026.08.19 | ₩301,641 | ₩325,806 | ₩299,956 | ₩323,159 | +7.13% | 217.8만 |
|---|
| 2026.08.18 | ₩293,537 | ₩307,552 | ₩291,097 | ₩302,551 | +3.07% | 154.4만 |
|---|
| 2026.08.17 | ₩295,944 | ₩298,572 | ₩287,252 | ₩287,747 | -2.77% | 131만 |
|---|
| 2026.08.14 | ₩321,634 | ₩323,009 | ₩299,034 | ₩299,742 | -6.81% | 167만 |
|---|
| 2026.08.13 | ₩282,892 | ₩324,717 | ₩280,753 | ₩321,634 | +13.69% | 342.8만 |
|---|
| 2026.08.12 | ₩289,432 | ₩294,273 | ₩278,011 | ₩280,993 | -2.92% | 154.3만 |
|---|
| 2026.08.11 | ₩288,736 | ₩300,745 | ₩281,883 | ₩294,888 | +2.13% | 170.5만 |
|---|
| 2026.08.10 | ₩277,717 | ₩290,194 | ₩274,494 | ₩288,736 | +3.97% | 178만 |
|---|
| 2026.08.07 | ₩276,888 | ₩287,319 | ₩270,576 | ₩281,435 | +1.64% | 336.5만 |
|---|
| 2026.08.06 | ₩258,353 | ₩274,936 | ₩247,467 | ₩270,710 | +4.78% | 861.7만 |
|---|
| 2026.08.05 | ₩338,176 | ₩344,983 | ₩319,722 | ₩334,606 | -1.06% | 409.9만 |
|---|
| 2026.08.04 | ₩308,582 | ₩333,302 | ₩308,475 | ₩332,841 | +7.86% | 110.6만 |
|---|
| 2026.08.03 | ₩328,147 | ₩339,768 | ₩319,374 | ₩320,845 | -2.23% | 144.7만 |
|---|
| 2026.07.31 | ₩295,944 | ₩318,391 | ₩293,537 | ₩317,422 | +7.26% | 133.3만 |
|---|
| 2026.07.30 | ₩315,603 | ₩319,615 | ₩303,139 | ₩311,725 | -1.23% | 191.7만 |
|---|
| 2026.07.29 | ₩320,952 | ₩340,222 | ₩318,545 | ₩335,823 | +4.63% | 153.9만 |
|---|
| 2026.07.28 | ₩303,728 | ₩322,610 | ₩303,728 | ₩318,344 | +4.81% | 212만 |
|---|
| 2026.07.27 | ₩285,407 | ₩306,763 | ₩280,820 | ₩298,231 | +4.49% | 195.1만 |
|---|
| 2026.07.24 | ₩260,774 | ₩274,815 | ₩260,774 | ₩273,999 | +5.07% | 115.4만 |
|---|
| 2026.07.23 | ₩279,522 | ₩279,522 | ₩253,699 | ₩254,100 | -9.09% | 214.2만 |
|---|
| 2026.07.22 | ₩288,937 | ₩288,937 | ₩269,372 | ₩274,013 | -5.17% | 164만 |
|---|
| 2026.07.21 | ₩298,151 | ₩309,291 | ₩289,031 | ₩292,280 | -1.97% | 165.5만 |
|---|
| 2026.07.20 | ₩288,429 | ₩311,765 | ₩285,768 | ₩309,197 | +7.20% | 243.9만 |
|---|
| 2026.07.17 | ₩296,814 | ₩303,580 | ₩292,387 | ₩299,903 | +1.04% | 128.1만 |
|---|
| 2026.07.16 | ₩293,925 | ₩307,365 | ₩283,976 | ₩300,317 | +2.17% | 137.3만 |
|---|
| 2026.07.15 | ₩287,907 | ₩300,291 | ₩282,077 | ₩287,961 | +0.02% | 96.9만 |
|---|
| 2026.07.14 | ₩269,386 | ₩289,860 | ₩268,062 | ₩280,405 | +4.09% | 151.4만 |
|---|
| 2026.07.13 | ₩283,762 | ₩297,723 | ₩281,341 | ₩290,983 | +2.54% | 127.9만 |
|---|
| 2026.07.10 | ₩283,508 | ₩284,270 | ₩270,803 | ₩277,463 | -2.13% | 105.5만 |
|---|
| 2026.07.09 | ₩254,087 | ₩276,393 | ₩248,176 | ₩275,417 | +8.39% | 100.1만 |
|---|
| 2026.07.08 | ₩267,741 | ₩270,044 | ₩259,436 | ₩264,545 | -1.19% | 128.6만 |
|---|
| 2026.07.07 | ₩267,380 | ₩277,944 | ₩261,536 | ₩274,414 | +2.63% | 174만 |
|---|
| 2026.07.06 | ₩251,386 | ₩263,762 | ₩250,369 | ₩259,222 | +3.12% | 108.8만 |
|---|
| 2026.07.02 | ₩249,781 | ₩259,677 | ₩249,340 | ₩256,922 | +2.86% | 119.5만 |
|---|
| 2026.07.01 | ₩253,178 | ₩256,762 | ₩249,981 | ₩251,038 | -0.85% | 117.3만 |
|---|
| 2026.06.30 | ₩243,389 | ₩249,841 | ₩239,268 | ₩244,071 | +0.28% | 158.5만 |
|---|
| 2026.06.29 | ₩253,739 | ₩256,614 | ₩245,288 | ₩246,692 | -2.78% | 148.7만 |
|---|
| 2026.06.26 | ₩230,430 | ₩248,190 | ₩230,430 | ₩248,029 | +7.64% | 283.6만 |
|---|
| 2026.06.25 | ₩237,103 | ₩240,540 | ₩226,846 | ₩227,715 | -3.96% | 144.3만 |
|---|
| 2026.06.24 | ₩228,678 | ₩245,609 | ₩227,860 | ₩241,690 | +5.69% | 207만 |
|---|
| 2026.06.23 | ₩237,304 | ₩239,096 | ₩229,788 | ₩231,741 | -2.34% | 153.3만 |
|---|
| 2026.06.22 | ₩234,028 | ₩239,631 | ₩228,036 | ₩231,085 | -1.26% | 222만 |
|---|
| 2026.06.18 | ₩232,423 | ₩244,913 | ₩229,548 | ₩235,405 | +1.28% | 256.5만 |
|---|
| 2026.06.17 | ₩241,075 | ₩248,738 | ₩236,114 | ₩236,314 | -1.97% | 194만 |
|---|
| 2026.06.16 | ₩246,625 | ₩251,118 | ₩238,909 | ₩244,525 | -0.85% | 186.3만 |
|---|
| 2026.06.15 | ₩254,809 | ₩260,774 | ₩248,310 | ₩248,818 | -2.35% | 125.8만 |
|---|
| 2026.06.12 | ₩247,401 | ₩252,081 | ₩234,763 | ₩251,386 | +1.61% | 164.7만 |
|---|
| 2026.06.11 | ₩251,412 | ₩258,647 | ₩247,534 | ₩249,313 | -0.84% | 146.6만 |
|---|
| 2026.06.10 | ₩258,032 | ₩267,460 | ₩254,114 | ₩257,818 | -0.08% | 155.3만 |
|---|
| 2026.06.09 | ₩272,007 | ₩279,077 | ₩255,130 | ₩264,371 | -2.81% | 289.9만 |
|---|
| 2026.06.08 | ₩280,833 | ₩283,588 | ₩274,454 | ₩278,319 | -0.90% | 118.5만 |
|---|
| 2026.06.05 | ₩295,543 | ₩300,893 | ₩279,924 | ₩284,363 | -3.78% | 154.1만 |
|---|
| 2026.06.04 | ₩311,591 | ₩314,105 | ₩294,326 | ₩294,701 | -5.42% | 151.6만 |
|---|
| 2026.06.03 | ₩314,854 | ₩314,854 | ₩292,882 | ₩297,482 | -5.52% | 198.3만 |
|---|
| 2026.06.02 | ₩321,621 | ₩325,191 | ₩305,506 | ₩321,166 | -0.14% | 270.4만 |
|---|
| 2026.06.01 | ₩310,254 | ₩350,881 | ₩306,910 | ₩350,640 | +13.02% | 357.4만 |
|---|
| 2026.05.29 | ₩271,204 | ₩297,616 | ₩271,164 | ₩295,049 | +8.79% | 681.2만 |
|---|
| 2026.05.28 | ₩273,384 | ₩278,466 | ₩262,499 | ₩265,855 | -2.75% | 204.3만 |
|---|
| 2026.05.27 | ₩266,604 | ₩279,041 | ₩262,927 | ₩268,423 | +0.68% | 139.7만 |
|---|
| 2026.05.26 | ₩264,799 | ₩268,811 | ₩259,891 | ₩264,772 | -0.01% | 115만 |
|---|
| 2026.05.22 | ₩268,463 | ₩274,501 | ₩262,298 | ₩270,094 | +0.61% | 130.3만 |
|---|
| 2026.05.21 | ₩266,684 | ₩268,450 | ₩257,016 | ₩265,280 | -0.53% | 173.2만 |
|---|
| 2026.05.20 | ₩267,460 | ₩276,489 | ₩262,285 | ₩271,993 | +1.69% | 127.2만 |
|---|
| 2026.05.19 | ₩290,849 | ₩301,668 | ₩274,508 | ₩278,412 | -4.28% | 216.9만 |
|---|
| 2026.05.18 | ₩262,325 | ₩281,194 | ₩261,861 | ₩278,840 | +6.30% | 204.7만 |
|---|
| 2026.05.15 | ₩249,406 | ₩269,198 | ₩247,267 | ₩265,294 | +6.37% | 288만 |
|---|
| 2026.05.14 | ₩241,276 | ₩250,610 | ₩236,756 | ₩245,341 | +1.68% | 228.4만 |
|---|
| 2026.05.13 | ₩239,711 | ₩241,209 | ₩231,687 | ₩239,377 | -0.14% | 226.3만 |
|---|
| 2026.05.12 | ₩254,903 | ₩259,169 | ₩239,109 | ₩240,152 | -5.79% | 273.4만 |
|---|
| 2026.05.11 | ₩262,806 | ₩275,758 | ₩252,268 | ₩255,879 | -2.64% | 280.6만 |
|---|
| 2026.05.08 | ₩248,671 | ₩264,906 | ₩241,383 | ₩263,903 | +6.13% | 651.4만 |
|---|
| 2026.05.07 | ₩324,977 | ₩334,312 | ₩321,514 | ₩325,927 | +0.29% | 293.9만 |
|---|
| 2026.05.06 | ₩320,992 | ₩321,487 | ₩306,115 | ₩314,479 | -2.03% | 155.1만 |
|---|
| 2026.05.05 | ₩335,662 | ₩337,000 | ₩320,194 | ₩329,083 | -1.96% | 114.4만 |
|---|
| 2026.05.04 | ₩314,600 | ₩341,012 | ₩314,600 | ₩330,888 | +5.18% | 154.2만 |
|---|
| 2026.05.01 | ₩314,820 | ₩331,717 | ₩309,284 | ₩320,805 | +1.90% | 154.3만 |
|---|
| 2026.04.30 | ₩295,543 | ₩300,612 | ₩287,600 | ₩296,560 | +0.34% | 90.3만 |
|---|
| 2026.04.29 | ₩297,416 | ₩305,078 | ₩295,249 | ₩303,901 | +2.18% | 65.3만 |
|---|
| 2026.04.28 | ₩306,830 | ₩318,277 | ₩301,829 | ₩302,190 | -1.51% | 89.7만 |
|---|
| 2026.04.27 | ₩302,297 | ₩311,043 | ₩296,667 | ₩300,986 | -0.43% | 91.4만 |
|---|
| 2026.04.24 | ₩292,173 | ₩300,124 | ₩288,910 | ₩298,646 | +2.22% | 87.4만 |
|---|
| 2026.04.23 | ₩287,065 | ₩289,994 | ₩276,634 | ₩287,105 | +0.01% | 190.3만 |
|---|
| 2026.04.22 | ₩308,515 | ₩319,227 | ₩303,661 | ₩311,257 | +0.89% | 111.7만 |
|---|
| 2026.04.21 | ₩308,542 | ₩325,793 | ₩302,337 | ₩308,194 | -0.11% | 161.5만 |
|---|
| 2026.04.20 | ₩296,132 | ₩307,579 | ₩295,543 | ₩307,419 | +3.81% | 123.3만 |
|---|
| 2026.04.17 | ₩306,991 | ₩308,007 | ₩293,858 | ₩297,536 | -3.08% | 141.2만 |
|---|
| 2026.04.16 | ₩305,947 | ₩312,968 | ₩292,681 | ₩298,191 | -2.54% | 168만 |
|---|
| 2026.04.15 | ₩283,936 | ₩298,465 | ₩277,958 | ₩292,361 | +2.97% | 221.9만 |
|---|
| 2026.04.14 | ₩280,271 | ₩289,017 | ₩270,589 | ₩276,072 | -1.50% | 173.3만 |
|---|
| 2026.04.13 | ₩258,099 | ₩277,329 | ₩257,765 | ₩274,521 | +6.36% | 188.2만 |
|---|
| 2026.04.10 | ₩273,117 | ₩275,644 | ₩250,677 | ₩257,109 | -5.86% | 314.3만 |
|---|
| 2026.04.09 | ₩288,924 | ₩293,564 | ₩265,467 | ₩274,200 | -5.10% | 329.8만 |
|---|
| 2026.04.08 | ₩318,959 | ₩319,615 | ₩290,047 | ₩291,505 | -8.61% | 235.7만 |
|---|
| 2026.04.07 | ₩322,904 | ₩330,835 | ₩302,243 | ₩304,383 | -5.74% | 140.9만 |
|---|
| 2026.04.06 | ₩328,240 | ₩331,717 | ₩319,682 | ₩327,826 | -0.13% | 61.7만 |
|---|
| 2026.04.02 | ₩320,952 | ₩332,787 | ₩315,603 | ₩327,197 | +1.95% | 80.1만 |
|---|
| 2026.04.01 | ₩327,358 | ₩330,888 | ₩313,517 | ₩324,683 | -0.82% | 87.6만 |
|---|
| 2026.03.31 | ₩320,537 | ₩332,988 | ₩317,368 | ₩326,435 | +1.84% | 87.7만 |
|---|
| 2026.03.30 | ₩310,668 | ₩323,707 | ₩308,910 | ₩318,023 | +2.37% | 86만 |
|---|
| 2026.03.27 | ₩320,243 | ₩320,243 | ₩306,255 | ₩308,635 | -3.62% | 116.5만 |
|---|
| 2026.03.26 | ₩316,927 | ₩332,988 | ₩314,493 | ₩327,732 | +3.41% | 89.9만 |
|---|
| 2026.03.25 | ₩328,615 | ₩331,958 | ₩311,163 | ₩318,371 | -3.12% | 151만 |
|---|
| 2026.03.24 | ₩343,887 | ₩344,181 | ₩315,236 | ₩318,197 | -7.47% | 189.7만 |
|---|
| 2026.03.23 | ₩347,818 | ₩356,521 | ₩343,673 | ₩350,453 | +0.76% | 100.3만 |
|---|
| 2026.03.20 | ₩344,542 | ₩351,670 | ₩333,175 | ₩346,107 | +0.45% | 116만 |
|---|
| 2026.03.19 | ₩351,924 | ₩366,420 | ₩342,068 | ₩350,801 | -0.32% | 96.9만 |
|---|
| 2026.03.18 | ₩348,768 | ₩360,322 | ₩346,936 | ₩350,520 | +0.50% | 106만 |
|---|
| 2026.03.17 | ₩351,376 | ₩372,104 | ₩350,894 | ₩355,120 | +1.07% | 95.2만 |
|---|
| 2026.03.16 | ₩352,352 | ₩358,249 | ₩346,214 | ₩353,796 | +0.41% | 92.8만 |
|---|
| 2026.03.13 | ₩345,277 | ₩359,413 | ₩343,927 | ₩353,448 | +2.37% | 111.5만 |
|---|
| 2026.03.12 | ₩351,697 | ₩368,333 | ₩342,910 | ₩344,529 | -2.04% | 143.6만 |
|---|
| 2026.03.11 | ₩367,169 | ₩373,160 | ₩341,453 | ₩346,494 | -5.63% | 152.5만 |
|---|
| 2026.03.10 | ₩379,312 | ₩381,110 | ₩353,168 | ₩360,162 | -5.05% | 216.1만 |
|---|
| 2026.03.09 | ₩385,811 | ₩394,938 | ₩377,781 | ₩383,591 | -0.58% | 153.7만 |
|---|
| 2026.03.06 | ₩390,879 | ₩397,071 | ₩376,156 | ₩396,590 | +1.46% | 146.6만 |
|---|
| 2026.03.05 | ₩376,544 | ₩397,178 | ₩376,102 | ₩389,783 | +3.52% | 183.5만 |
|---|
| 2026.03.04 | ₩362,622 | ₩376,998 | ₩361,325 | ₩372,558 | +2.74% | 105.7만 |
|---|
| 2026.03.03 | ₩346,481 | ₩374,377 | ₩341,012 | ₩368,252 | +6.28% | 168만 |
|---|
| 2026.03.02 | ₩347,484 | ₩358,102 | ₩344,301 | ₩352,512 | +1.45% | 134.6만 |
|---|
| 2026.02.27 | ₩345,090 | ₩354,264 | ₩337,000 | ₩353,729 | +2.50% | 235.9만 |
|---|
| 2026.02.26 | ₩337,000 | ₩361,174 | ₩337,000 | ₩359,092 | +6.56% | 337.7만 |
|---|
| 2026.02.25 | ₩309,585 | ₩329,029 | ₩299,569 | ₩328,575 | +6.13% | 185만 |
|---|
| 2026.02.24 | ₩293,377 | ₩316,713 | ₩288,857 | ₩311,056 | +6.03% | 185.4만 |
|---|
| 2026.02.23 | ₩300,893 | ₩300,893 | ₩286,363 | ₩290,676 | -3.40% | 211.3만 |
|---|
| 2026.02.20 | ₩317,542 | ₩331,249 | ₩309,304 | ₩312,260 | -1.66% | 200.4만 |
|---|
| 2026.02.19 | ₩332,881 | ₩336,986 | ₩319,708 | ₩320,109 | -3.84% | 144.2만 |
|---|
| 2026.02.18 | ₩330,059 | ₩335,689 | ₩325,259 | ₩334,512 | +1.35% | 151만 |
|---|
| 2026.02.17 | ₩336,518 | ₩343,218 | ₩314,266 | ₩330,728 | -1.72% | 244.3만 |
|---|
| 2026.02.13 | ₩315,482 | ₩339,006 | ₩315,482 | ₩326,101 | +3.37% | 404.4만 |
|---|
| 2026.02.12 | ₩304,436 | ₩327,683 | ₩284,965 | ₩306,175 | +0.57% | 712.8만 |
|---|
| 2026.02.11 | ₩307,726 | ₩310,254 | ₩277,089 | ₩279,937 | -9.03% | 400.3만 |
|---|
| 2026.02.10 | ₩310,895 | ₩322,129 | ₩304,142 | ₩310,187 | -0.23% | 258.3만 |
|---|
| 2026.02.09 | ₩299,475 | ₩316,057 | ₩287,520 | ₩309,023 | +3.19% | 171만 |
|---|
| 2026.02.06 | ₩302,658 | ₩317,007 | ₩299,408 | ₩311,029 | +2.77% | 228.1만 |
|---|
| 2026.02.05 | ₩324,964 | ₩332,764 | ₩298,231 | ₩298,873 | -8.03% | 229.5만 |
|---|
| 2026.02.04 | ₩322,349 | ₩336,719 | ₩304,610 | ₩326,208 | +1.20% | 268.2만 |
|---|
| 2026.02.03 | ₩352,285 | ₩352,285 | ₩316,084 | ₩327,852 | -6.94% | 338.4만 |
|---|
| 2026.02.02 | ₩377,453 | ₩380,773 | ₩361,686 | ₩366,500 | -2.90% | 142.7만 |
|---|
| 2026.01.30 | ₩381,131 | ₩386,707 | ₩371,087 | ₩374,444 | -1.75% | 195.9만 |
|---|
| 2026.01.29 | ₩404,199 | ₩404,199 | ₩370,071 | ₩376,490 | -6.86% | 347.6만 |
|---|
| 2026.01.28 | ₩435,773 | ₩440,199 | ₩419,912 | ₩424,071 | -2.69% | 93.8만 |
|---|
| 2026.01.27 | ₩443,984 | ₩448,383 | ₩420,755 | ₩427,481 | -3.72% | 95.4만 |
|---|
| 2026.01.26 | ₩433,593 | ₩443,984 | ₩432,082 | ₩439,958 | +1.47% | 83.3만 |
|---|
| 2026.01.23 | ₩429,427 | ₩442,633 | ₩427,949 | ₩431,654 | +0.52% | 106.7만 |
|---|
| 2026.01.22 | ₩405,202 | ₩427,936 | ₩404,547 | ₩427,267 | +5.45% | 123.5만 |
|---|
| 2026.01.21 | ₩406,272 | ₩417,906 | ₩401,310 | ₩404,293 | -0.49% | 122.2만 |
|---|
| 2026.01.20 | ₩408,318 | ₩416,984 | ₩403,865 | ₩407,596 | -0.18% | 123.7만 |
|---|
| 2026.01.16 | ₩439,972 | ₩439,972 | ₩413,226 | ₩417,077 | -5.20% | 197.1만 |
|---|
| 2026.01.15 | ₩462,893 | ₩467,480 | ₩439,544 | ₩440,293 | -4.88% | 141.9만 |
|---|
| 2026.01.14 | ₩476,935 | ₩478,285 | ₩457,109 | ₩461,770 | -3.18% | 153.7만 |
|---|
| 2026.01.13 | ₩506,542 | ₩512,721 | ₩472,455 | ₩479,944 | -5.25% | 99.7만 |
|---|
| 2026.01.12 | ₩496,941 | ₩507,372 | ₩488,342 | ₩502,771 | +1.17% | 70.8만 |
|---|
| 2026.01.09 | ₩499,013 | ₩505,178 | ₩488,957 | ₩496,887 | -0.43% | 92.1만 |
|---|
| 2026.01.08 | ₩526,575 | ₩530,908 | ₩494,440 | ₩494,667 | -6.06% | 76.3만 |
|---|
| 2026.01.07 | ₩531,510 | ₩541,747 | ₩529,571 | ₩532,540 | +0.19% | 105.8만 |
|---|
| 2026.01.06 | ₩508,348 | ₩532,660 | ₩503,119 | ₩529,571 | +4.17% | 71.2만 |
|---|
| 2026.01.05 | ₩513,135 | ₩526,428 | ₩507,385 | ₩507,666 | -1.07% | 85.7만 |
|---|
| 2026.01.02 | ₩533,583 | ₩537,060 | ₩501,822 | ₩511,156 | -4.20% | 69.5만 |
|---|
| 2025.12.31 | ₩538,223 | ₩541,968 | ₩533,141 | ₩536,658 | -0.29% | 36만 |
|---|
| 2025.12.30 | ₩530,547 | ₩544,201 | ₩530,494 | ₩542,716 | +2.29% | 65.4만 |
|---|
| 2025.12.29 | ₩529,785 | ₩538,691 | ₩528,167 | ₩534,077 | +0.81% | 46.4만 |
|---|
| 2025.12.26 | ₩532,058 | ₩535,408 | ₩529,838 | ₩532,459 | +0.08% | 21.4만 |
|---|
| 2025.12.24 | ₩530,908 | ₩534,800 | ₩526,294 | ₩531,710 | +0.15% | 17.3만 |
|---|
| 2025.12.23 | ₩530,734 | ₩533,298 | ₩516,761 | ₩530,908 | +0.03% | 75.4만 |
|---|
| 2025.12.22 | ₩523,219 | ₩538,932 | ₩521,560 | ₩536,257 | +2.49% | 68.6만 |
|---|
| 2025.12.19 | ₩520,424 | ₩525,211 | ₩510,126 | ₩520,825 | +0.08% | 131만 |
|---|
| 2025.12.18 | ₩519,193 | ₩541,607 | ₩512,453 | ₩521,547 | +0.45% | 126.9만 |
|---|
| 2025.12.17 | ₩502,985 | ₩519,581 | ₩501,469 | ₩518,311 | +3.05% | 120.3만 |
|---|
| 2025.12.16 | ₩490,776 | ₩501,488 | ₩482,538 | ₩495,269 | +0.92% | 87.8만 |
|---|
| 2025.12.15 | ₩498,412 | ₩500,812 | ₩481,963 | ₩487,914 | -2.11% | 105.8만 |
|---|
| 2025.12.12 | ₩516,519 | ₩518,672 | ₩498,559 | ₩502,745 | -2.67% | 87.2만 |
|---|
| 2025.12.11 | ₩520,678 | ₩530,694 | ₩515,355 | ₩517,789 | -0.55% | 45만 |
|---|
| 2025.12.10 | ₩516,198 | ₩527,217 | ₩512,788 | ₩524,850 | +1.68% | 77.5만 |
|---|
| 2025.12.09 | ₩509,511 | ₩525,211 | ₩509,511 | ₩515,930 | +1.26% | 57만 |
|---|
| 2025.12.08 | ₩508,455 | ₩516,592 | ₩506,904 | ₩515,141 | +1.32% | 55.3만 |
|---|
| 2025.12.05 | ₩498,091 | ₩517,615 | ₩497,542 | ₩507,973 | +1.98% | 58.9만 |
|---|
| 2025.12.04 | ₩509,277 | ₩510,140 | ₩494,306 | ₩504,216 | -0.99% | 59.1만 |
|---|
| 2025.12.03 | ₩495,483 | ₩501,768 | ₩486,777 | ₩501,447 | +1.20% | 75.4만 |
|---|
| 2025.12.02 | ₩499,348 | ₩510,447 | ₩497,629 | ₩499,241 | -0.02% | 71.1만 |
|---|
| 2025.12.01 | ₩486,323 | ₩502,932 | ₩483,233 | ₩499,348 | +2.68% | 70.2만 |
|---|
| 2025.11.28 | ₩487,566 | ₩496,152 | ₩484,958 | ₩491,217 | +0.75% | 28.5만 |
|---|
| 2025.11.26 | ₩492,728 | ₩493,664 | ₩482,311 | ₩483,849 | -1.80% | 58.9만 |
|---|
| 2025.11.25 | ₩477,216 | ₩499,535 | ₩477,216 | ₩496,820 | +4.11% | 72.3만 |
|---|
| 2025.11.24 | ₩474,996 | ₩478,733 | ₩468,400 | ₩476,747 | +0.37% | 79.8만 |
|---|
| 2025.11.21 | ₩475,838 | ₩482,712 | ₩460,579 | ₩475,210 | -0.13% | 115.5만 |
|---|
| 2025.11.20 | ₩495,309 | ₩497,476 | ₩473,558 | ₩477,831 | -3.53% | 97.6만 |
|---|
| 2025.11.19 | ₩493,129 | ₩496,168 | ₩480,104 | ₩483,969 | -1.86% | 81.3만 |
|---|
| 2025.11.18 | ₩492,273 | ₩498,479 | ₩476,935 | ₩492,568 | +0.06% | 142.9만 |
|---|
| 2025.11.17 | ₩526,936 | ₩528,100 | ₩492,180 | ₩493,597 | -6.33% | 113.5만 |
|---|
| 2025.11.14 | ₩513,523 | ₩533,048 | ₩511,939 | ₩530,052 | +3.22% | 75.5만 |
|---|
| 2025.11.13 | ₩523,927 | ₩533,141 | ₩519,929 | ₩522,363 | -0.30% | 63.9만 |
|---|
| 2025.11.12 | ₩532,286 | ₩541,607 | ₩527,057 | ₩527,886 | -0.83% | 73.6만 |
|---|
| 2025.11.11 | ₩517,174 | ₩535,669 | ₩517,174 | ₩528,287 | +2.15% | 78.8만 |
|---|
| 2025.11.10 | ₩528,173 | ₩532,780 | ₩507,853 | ₩516,666 | -2.18% | 129.3만 |
|---|
| 2025.11.07 | ₩522,269 | ₩542,742 | ₩521,721 | ₩532,780 | +2.01% | 135.9만 |
|---|
| 2025.11.06 | ₩538,798 | ₩547,370 | ₩501,501 | ₩528,167 | -1.97% | 320.9만 |
|---|
| 2025.11.05 | ₩632,115 | ₩637,404 | ₩612,483 | ₩621,457 | -1.69% | 122.7만 |
|---|
| 2025.11.04 | ₩639,229 | ₩647,561 | ₩622,125 | ₩631,192 | -1.26% | 78.1만 |
|---|
| 2025.11.03 | ₩658,487 | ₩665,922 | ₩643,148 | ₩661,402 | +0.44% | 77만 |
|---|
| 2025.10.31 | ₩636,662 | ₩660,566 | ₩635,879 | ₩657,845 | +3.33% | 103.3만 |
|---|
| 2025.10.30 | ₩623,703 | ₩647,012 | ₩621,082 | ₩638,721 | +2.41% | 82.3만 |
|---|
| 2025.10.29 | ₩632,021 | ₩634,749 | ₩615,292 | ₩623,342 | -1.37% | 55.4만 |
|---|
| 2025.10.28 | ₩628,959 | ₩636,047 | ₩626,084 | ₩628,023 | -0.15% | 40.9만 |
|---|
| 2025.10.27 | ₩634,736 | ₩639,738 | ₩628,946 | ₩631,125 | -0.57% | 47만 |
|---|
| 2025.10.24 | ₩642,212 | ₩648,591 | ₩627,688 | ₩628,090 | -2.20% | 40.8만 |
|---|
| 2025.10.23 | ₩628,531 | ₩636,689 | ₩626,953 | ₩636,287 | +1.23% | 40.6만 |
|---|
| 2025.10.22 | ₩632,730 | ₩640,741 | ₩625,990 | ₩627,862 | -0.77% | 52.5만 |
|---|
| 2025.10.21 | ₩597,746 | ₩641,904 | ₩595,386 | ₩639,243 | +6.94% | 85.8만 |
|---|
| 2025.10.20 | ₩588,466 | ₩609,154 | ₩587,743 | ₩603,898 | +2.62% | 54.7만 |
|---|
| 2025.10.17 | ₩577,032 | ₩591,555 | ₩575,039 | ₩584,159 | +1.24% | 57만 |
|---|
| 2025.10.16 | ₩599,846 | ₩619,170 | ₩578,222 | ₩578,650 | -3.53% | 71.5만 |
|---|
| 2025.10.15 | ₩624,880 | ₩626,940 | ₩593,975 | ₩595,687 | -4.67% | 65.9만 |
|---|
| 2025.10.14 | ₩594,162 | ₩617,806 | ₩591,535 | ₩610,584 | +2.76% | 59.6만 |
|---|
| 2025.10.13 | ₩591,849 | ₩606,479 | ₩588,613 | ₩601,625 | +1.65% | 63.5만 |
|---|
| 2025.10.10 | ₩610,411 | ₩611,616 | ₩584,206 | ₩587,957 | -3.68% | 98.3만 |
|---|