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 | ₩312,272 | ₩314,744 | ₩303,301 | ₩305,004 | -2.33% | 146.1만 |
| 2026.10.08 | ₩294,143 | ₩310,709 | ₩292,580 | ₩309,734 | +5.30% | 189.2만 |
| 2026.10.07 | ₩289,387 | ₩296,975 | ₩285,926 | ₩294,276 | +1.69% | 107만 |
| 2026.10.06 | ₩293,368 | ₩297,737 | ₩287,409 | ₩290,028 | -1.14% | 118.5만 |
| 2026.10.05 | ₩283,909 | ₩295,525 | ₩283,388 | ₩294,731 | +3.81% | 107.3만 |
| 2026.10.02 | ₩291,377 | ₩293,074 | ₩279,888 | ₩286,608 | -1.64% | 123.1만 |
| 2026.10.01 | ₩284,831 | ₩292,513 | ₩278,432 | ₩290,509 | +1.99% | 135.8만 |
| 2026.09.30 | ₩266,194 | ₩279,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩273,849 |
| +2.88% |
| 152.9만 |
| 2026.09.29 | ₩268,960 | ₩273,876 | ₩259,541 | ₩264,083 | -1.81% | 147만 |
|---|
| 2026.09.28 | ₩267,196 | ₩272,927 | ₩253,876 | ₩270,990 | +1.42% | 247.7만 |
|---|
| 2026.09.25 | ₩295,599 | ₩299,086 | ₩283,709 | ₩285,552 | -3.40% | 87만 |
|---|
| 2026.09.24 | ₩305,939 | ₩311,938 | ₩292,847 | ₩296,000 | -3.25% | 96.5만 |
|---|
| 2026.09.23 | ₩293,982 | ₩308,625 | ₩291,244 | ₩301,972 | +2.72% | 174.5만 |
|---|
| 2026.09.22 | ₩295,265 | ₩305,939 | ₩281,104 | ₩291,083 | -1.42% | 204.8만 |
|---|
| 2026.09.21 | ₩292,593 | ₩295,332 | ₩283,782 | ₩285,713 | -2.35% | 154.9만 |
|---|
| 2026.09.18 | ₩307,275 | ₩307,275 | ₩287,596 | ₩288,732 | -6.03% | 898.7만 |
|---|
| 2026.09.17 | ₩313,287 | ₩324,510 | ₩300,636 | ₩306,714 | -2.10% | 183.5만 |
|---|
| 2026.09.16 | ₩319,747 | ₩327,809 | ₩313,448 | ₩315,906 | -1.20% | 135.2만 |
|---|
| 2026.09.15 | ₩328,170 | ₩337,622 | ₩323,227 | ₩323,254 | -1.50% | 105.4만 |
|---|
| 2026.09.14 | ₩315,037 | ₩335,358 | ₩312,619 | ₩334,810 | +6.28% | 147.5만 |
|---|
| 2026.09.11 | ₩296,588 | ₩305,285 | ₩296,588 | ₩301,036 | +1.50% | 82.7만 |
|---|
| 2026.09.10 | ₩308,651 | ₩315,318 | ₩297,469 | ₩298,658 | -3.24% | 135.9만 |
|---|
| 2026.09.09 | ₩319,874 | ₩325,117 | ₩307,529 | ₩307,529 | -3.86% | 155.2만 |
|---|
| 2026.09.08 | ₩327,649 | ₩330,969 | ₩317,776 | ₩321,196 | -1.97% | 196만 |
|---|
| 2026.09.04 | ₩330,121 | ₩335,117 | ₩320,769 | ₩330,789 | +0.20% | 70.6만 |
|---|
| 2026.09.03 | ₩337,241 | ₩351,296 | ₩337,241 | ₩340,835 | +1.07% | 93.5만 |
|---|
| 2026.09.02 | ₩331,470 | ₩340,394 | ₩325,536 | ₩327,996 | -1.05% | 128.4만 |
|---|
| 2026.09.01 | ₩345,631 | ₩352,672 | ₩333,167 | ₩335,478 | -2.94% | 78.1만 |
|---|
| 2026.08.31 | ₩344,977 | ₩354,035 | ₩344,442 | ₩349,172 | +1.22% | 119.1만 |
|---|
| 2026.08.28 | ₩341,410 | ₩351,349 | ₩340,107 | ₩348,263 | +2.01% | 130만 |
|---|
| 2026.08.27 | ₩326,447 | ₩343,897 | ₩324,790 | ₩341,784 | +4.70% | 153.8만 |
|---|
| 2026.08.26 | ₩309,453 | ₩317,830 | ₩309,092 | ₩316,734 | +2.35% | 116.2만 |
|---|
| 2026.08.25 | ₩320,421 | ₩328,851 | ₩312,793 | ₩317,549 | -0.90% | 142.7만 |
|---|
| 2026.08.24 | ₩320,061 | ₩327,302 | ₩317,596 | ₩326,206 | +1.92% | 80.7만 |
|---|
| 2026.08.21 | ₩317,522 | ₩327,996 | ₩309,974 | ₩320,649 | +0.98% | 94.2만 |
|---|
| 2026.08.20 | ₩323,294 | ₩326,086 | ₩315,291 | ₩320,448 | -0.88% | 99.4만 |
|---|
| 2026.08.19 | ₩301,344 | ₩325,485 | ₩299,660 | ₩322,840 | +7.13% | 217.8만 |
|---|
| 2026.08.18 | ₩293,248 | ₩307,249 | ₩290,809 | ₩302,252 | +3.07% | 154.4만 |
|---|
| 2026.08.17 | ₩295,652 | ₩298,278 | ₩286,969 | ₩287,463 | -2.77% | 131만 |
|---|
| 2026.08.14 | ₩321,317 | ₩322,690 | ₩298,738 | ₩299,447 | -6.81% | 167만 |
|---|
| 2026.08.13 | ₩282,613 | ₩324,396 | ₩280,476 | ₩321,317 | +13.69% | 342.8만 |
|---|
| 2026.08.12 | ₩289,146 | ₩293,982 | ₩277,737 | ₩280,716 | -2.92% | 154.3만 |
|---|
| 2026.08.11 | ₩288,451 | ₩300,449 | ₩281,605 | ₩294,597 | +2.13% | 170.5만 |
|---|
| 2026.08.10 | ₩277,443 | ₩289,908 | ₩274,223 | ₩288,451 | +3.97% | 178만 |
|---|
| 2026.08.07 | ₩276,615 | ₩287,035 | ₩270,309 | ₩281,157 | +1.64% | 336.5만 |
|---|
| 2026.08.06 | ₩258,098 | ₩274,664 | ₩247,223 | ₩270,442 | +4.78% | 861.7만 |
|---|
| 2026.08.05 | ₩337,843 | ₩344,643 | ₩319,406 | ₩334,276 | -1.06% | 409.9만 |
|---|
| 2026.08.04 | ₩308,277 | ₩332,973 | ₩308,171 | ₩332,512 | +7.86% | 110.6만 |
|---|
| 2026.08.03 | ₩327,823 | ₩339,432 | ₩319,059 | ₩320,528 | -2.23% | 144.7만 |
|---|
| 2026.07.31 | ₩295,652 | ₩318,077 | ₩293,248 | ₩317,108 | +7.26% | 133.3만 |
|---|
| 2026.07.30 | ₩315,291 | ₩319,299 | ₩302,840 | ₩311,417 | -1.23% | 191.7만 |
|---|
| 2026.07.29 | ₩320,635 | ₩339,887 | ₩318,230 | ₩335,491 | +4.63% | 153.9만 |
|---|
| 2026.07.28 | ₩303,428 | ₩322,292 | ₩303,428 | ₩318,030 | +4.81% | 212만 |
|---|
| 2026.07.27 | ₩285,125 | ₩306,460 | ₩280,542 | ₩297,937 | +4.49% | 195.1만 |
|---|
| 2026.07.24 | ₩260,516 | ₩274,544 | ₩260,516 | ₩273,729 | +5.07% | 115.4만 |
|---|
| 2026.07.23 | ₩279,247 | ₩279,247 | ₩253,449 | ₩253,850 | -9.09% | 214.2만 |
|---|
| 2026.07.22 | ₩288,652 | ₩288,652 | ₩269,106 | ₩273,742 | -5.17% | 164만 |
|---|
| 2026.07.21 | ₩297,857 | ₩308,985 | ₩288,745 | ₩291,992 | -1.97% | 165.5만 |
|---|
| 2026.07.20 | ₩288,144 | ₩311,457 | ₩285,486 | ₩308,892 | +7.20% | 243.9만 |
|---|
| 2026.07.17 | ₩296,521 | ₩303,281 | ₩292,099 | ₩299,607 | +1.04% | 128.1만 |
|---|
| 2026.07.16 | ₩293,635 | ₩307,062 | ₩283,695 | ₩300,021 | +2.17% | 137.3만 |
|---|
| 2026.07.15 | ₩287,623 | ₩299,994 | ₩281,798 | ₩287,677 | +0.02% | 96.9만 |
|---|
| 2026.07.14 | ₩269,120 | ₩289,574 | ₩267,797 | ₩280,128 | +4.09% | 151.4만 |
|---|
| 2026.07.13 | ₩283,482 | ₩297,429 | ₩281,063 | ₩290,696 | +2.54% | 127.9만 |
|---|
| 2026.07.10 | ₩283,228 | ₩283,989 | ₩270,536 | ₩277,189 | -2.13% | 105.5만 |
|---|
| 2026.07.09 | ₩253,836 | ₩276,120 | ₩247,931 | ₩275,145 | +8.39% | 100.1만 |
|---|
| 2026.07.08 | ₩267,477 | ₩269,777 | ₩259,180 | ₩264,284 | -1.19% | 128.6만 |
|---|
| 2026.07.07 | ₩267,116 | ₩277,670 | ₩261,278 | ₩274,143 | +2.63% | 174만 |
|---|
| 2026.07.06 | ₩251,138 | ₩263,502 | ₩250,122 | ₩258,966 | +3.12% | 108.8만 |
|---|
| 2026.07.02 | ₩249,534 | ₩259,421 | ₩249,093 | ₩256,668 | +2.86% | 119.5만 |
|---|
| 2026.07.01 | ₩252,928 | ₩256,508 | ₩249,735 | ₩250,790 | -0.85% | 117.3만 |
|---|
| 2026.06.30 | ₩243,148 | ₩249,594 | ₩239,032 | ₩243,830 | +0.28% | 158.5만 |
|---|
| 2026.06.29 | ₩253,489 | ₩256,361 | ₩245,045 | ₩246,448 | -2.78% | 148.7만 |
|---|
| 2026.06.26 | ₩230,203 | ₩247,945 | ₩230,203 | ₩247,784 | +7.64% | 283.6만 |
|---|
| 2026.06.25 | ₩236,869 | ₩240,303 | ₩226,622 | ₩227,491 | -3.96% | 144.3만 |
|---|
| 2026.06.24 | ₩228,453 | ₩245,366 | ₩227,635 | ₩241,452 | +5.69% | 207만 |
|---|
| 2026.06.23 | ₩237,070 | ₩238,860 | ₩229,561 | ₩231,512 | -2.34% | 153.3만 |
|---|
| 2026.06.22 | ₩233,797 | ₩239,394 | ₩227,811 | ₩230,857 | -1.26% | 222만 |
|---|
| 2026.06.18 | ₩232,193 | ₩244,671 | ₩229,321 | ₩235,173 | +1.28% | 256.5만 |
|---|
| 2026.06.17 | ₩240,837 | ₩248,492 | ₩235,881 | ₩236,081 | -1.97% | 194만 |
|---|
| 2026.06.16 | ₩246,381 | ₩250,870 | ₩238,673 | ₩244,284 | -0.85% | 186.3만 |
|---|
| 2026.06.15 | ₩254,558 | ₩260,516 | ₩248,065 | ₩248,572 | -2.35% | 125.8만 |
|---|
| 2026.06.12 | ₩247,156 | ₩251,832 | ₩234,531 | ₩251,138 | +1.61% | 164.7만 |
|---|
| 2026.06.11 | ₩251,164 | ₩258,392 | ₩247,290 | ₩249,067 | -0.84% | 146.6만 |
|---|
| 2026.06.10 | ₩257,777 | ₩267,196 | ₩253,863 | ₩257,564 | -0.08% | 155.3만 |
|---|
| 2026.06.09 | ₩271,738 | ₩278,802 | ₩254,878 | ₩264,110 | -2.81% | 289.9만 |
|---|
| 2026.06.08 | ₩280,556 | ₩283,308 | ₩274,183 | ₩278,044 | -0.90% | 118.5만 |
|---|
| 2026.06.05 | ₩295,252 | ₩300,596 | ₩279,647 | ₩284,083 | -3.78% | 154.1만 |
|---|
| 2026.06.04 | ₩311,283 | ₩313,795 | ₩294,036 | ₩294,410 | -5.42% | 151.6만 |
|---|
| 2026.06.03 | ₩314,543 | ₩314,543 | ₩292,593 | ₩297,189 | -5.52% | 198.3만 |
|---|
| 2026.06.02 | ₩321,303 | ₩324,870 | ₩305,205 | ₩320,849 | -0.14% | 270.4만 |
|---|
| 2026.06.01 | ₩309,947 | ₩350,534 | ₩306,607 | ₩350,294 | +13.02% | 357.4만 |
|---|
| 2026.05.29 | ₩270,937 | ₩297,322 | ₩270,897 | ₩294,757 | +8.79% | 681.2만 |
|---|
| 2026.05.28 | ₩273,114 | ₩278,191 | ₩262,240 | ₩265,593 | -2.75% | 204.3만 |
|---|
| 2026.05.27 | ₩266,341 | ₩278,766 | ₩262,667 | ₩268,158 | +0.68% | 139.7만 |
|---|
| 2026.05.26 | ₩264,537 | ₩268,545 | ₩259,634 | ₩264,511 | -0.01% | 115만 |
|---|
| 2026.05.22 | ₩268,198 | ₩274,230 | ₩262,039 | ₩269,828 | +0.61% | 130.3만 |
|---|
| 2026.05.21 | ₩266,421 | ₩268,185 | ₩256,762 | ₩265,018 | -0.53% | 173.2만 |
|---|
| 2026.05.20 | ₩267,196 | ₩276,217 | ₩262,026 | ₩271,725 | +1.69% | 127.2만 |
|---|
| 2026.05.19 | ₩290,562 | ₩301,370 | ₩274,237 | ₩278,138 | -4.28% | 216.9만 |
|---|
| 2026.05.18 | ₩262,066 | ₩280,917 | ₩261,602 | ₩278,565 | +6.30% | 204.7만 |
|---|
| 2026.05.15 | ₩249,160 | ₩268,933 | ₩247,023 | ₩265,032 | +6.37% | 288만 |
|---|
| 2026.05.14 | ₩241,038 | ₩250,363 | ₩236,522 | ₩245,099 | +1.68% | 228.4만 |
|---|
| 2026.05.13 | ₩239,474 | ₩240,971 | ₩231,459 | ₩239,140 | -0.14% | 226.3만 |
|---|
| 2026.05.12 | ₩254,651 | ₩258,913 | ₩238,873 | ₩239,915 | -5.79% | 273.4만 |
|---|
| 2026.05.11 | ₩262,547 | ₩275,486 | ₩252,019 | ₩255,626 | -2.64% | 280.6만 |
|---|
| 2026.05.08 | ₩248,425 | ₩264,644 | ₩241,144 | ₩263,642 | +6.13% | 651.4만 |
|---|
| 2026.05.07 | ₩324,656 | ₩333,982 | ₩321,196 | ₩325,605 | +0.29% | 293.9만 |
|---|
| 2026.05.06 | ₩320,675 | ₩321,170 | ₩305,813 | ₩314,169 | -2.03% | 155.1만 |
|---|
| 2026.05.05 | ₩335,331 | ₩336,667 | ₩319,878 | ₩328,758 | -1.96% | 114.4만 |
|---|
| 2026.05.04 | ₩314,289 | ₩340,675 | ₩314,289 | ₩330,562 | +5.18% | 154.2만 |
|---|
| 2026.05.01 | ₩314,510 | ₩331,390 | ₩308,979 | ₩320,488 | +1.90% | 154.3만 |
|---|
| 2026.04.30 | ₩295,252 | ₩300,315 | ₩287,316 | ₩296,267 | +0.34% | 90.3만 |
|---|
| 2026.04.29 | ₩297,122 | ₩304,777 | ₩294,958 | ₩303,601 | +2.18% | 65.3만 |
|---|
| 2026.04.28 | ₩306,527 | ₩317,963 | ₩301,531 | ₩301,891 | -1.51% | 89.7만 |
|---|
| 2026.04.27 | ₩301,998 | ₩310,736 | ₩296,374 | ₩300,689 | -0.43% | 91.4만 |
|---|
| 2026.04.24 | ₩291,885 | ₩299,827 | ₩288,625 | ₩298,351 | +2.22% | 87.4만 |
|---|
| 2026.04.23 | ₩286,781 | ₩289,707 | ₩276,361 | ₩286,822 | +0.01% | 190.3만 |
|---|
| 2026.04.22 | ₩308,211 | ₩318,912 | ₩303,361 | ₩310,949 | +0.89% | 111.7만 |
|---|
| 2026.04.21 | ₩308,237 | ₩325,471 | ₩302,038 | ₩307,890 | -0.11% | 161.5만 |
|---|
| 2026.04.20 | ₩295,839 | ₩307,275 | ₩295,252 | ₩307,115 | +3.81% | 123.3만 |
|---|
| 2026.04.17 | ₩306,688 | ₩307,703 | ₩293,568 | ₩297,242 | -3.08% | 141.2만 |
|---|
| 2026.04.16 | ₩305,646 | ₩312,659 | ₩292,393 | ₩297,897 | -2.54% | 168만 |
|---|
| 2026.04.15 | ₩283,655 | ₩298,171 | ₩277,683 | ₩292,072 | +2.97% | 221.9만 |
|---|
| 2026.04.14 | ₩279,995 | ₩288,732 | ₩270,322 | ₩275,800 | -1.50% | 173.3만 |
|---|
| 2026.04.13 | ₩257,844 | ₩277,056 | ₩257,510 | ₩274,250 | +6.36% | 188.2만 |
|---|
| 2026.04.10 | ₩272,847 | ₩275,372 | ₩250,429 | ₩256,856 | -5.86% | 314.3만 |
|---|
| 2026.04.09 | ₩288,638 | ₩293,274 | ₩265,205 | ₩273,929 | -5.10% | 329.8만 |
|---|
| 2026.04.08 | ₩318,645 | ₩319,299 | ₩289,761 | ₩291,217 | -8.61% | 235.7만 |
|---|
| 2026.04.07 | ₩322,586 | ₩330,508 | ₩301,945 | ₩304,082 | -5.74% | 140.9만 |
|---|
| 2026.04.06 | ₩327,916 | ₩331,390 | ₩319,366 | ₩327,502 | -0.13% | 61.7만 |
|---|
| 2026.04.02 | ₩320,635 | ₩332,459 | ₩315,291 | ₩326,874 | +1.95% | 80.1만 |
|---|
| 2026.04.01 | ₩327,035 | ₩330,562 | ₩313,207 | ₩324,363 | -0.82% | 87.6만 |
|---|
| 2026.03.31 | ₩320,221 | ₩332,659 | ₩317,055 | ₩326,113 | +1.84% | 87.7만 |
|---|
| 2026.03.30 | ₩310,362 | ₩323,387 | ₩308,605 | ₩317,709 | +2.37% | 86만 |
|---|
| 2026.03.27 | ₩319,927 | ₩319,927 | ₩305,953 | ₩308,331 | -3.62% | 116.5만 |
|---|
| 2026.03.26 | ₩316,614 | ₩332,659 | ₩314,182 | ₩327,409 | +3.41% | 89.9만 |
|---|
| 2026.03.25 | ₩328,290 | ₩331,630 | ₩310,856 | ₩318,057 | -3.12% | 151만 |
|---|
| 2026.03.24 | ₩343,547 | ₩343,841 | ₩314,925 | ₩317,883 | -7.47% | 189.7만 |
|---|
| 2026.03.23 | ₩347,475 | ₩356,170 | ₩343,333 | ₩350,107 | +0.76% | 100.3만 |
|---|
| 2026.03.20 | ₩344,202 | ₩351,323 | ₩332,846 | ₩345,765 | +0.45% | 116만 |
|---|
| 2026.03.19 | ₩351,577 | ₩366,059 | ₩341,730 | ₩350,454 | -0.32% | 96.9만 |
|---|
| 2026.03.18 | ₩348,424 | ₩359,966 | ₩346,593 | ₩350,174 | +0.50% | 106만 |
|---|
| 2026.03.17 | ₩351,029 | ₩371,736 | ₩350,548 | ₩354,769 | +1.07% | 95.2만 |
|---|
| 2026.03.16 | ₩352,004 | ₩357,896 | ₩345,872 | ₩353,447 | +0.41% | 92.8만 |
|---|
| 2026.03.13 | ₩344,937 | ₩359,058 | ₩343,587 | ₩353,099 | +2.37% | 111.5만 |
|---|
| 2026.03.12 | ₩351,349 | ₩367,969 | ₩342,572 | ₩344,189 | -2.04% | 143.6만 |
|---|
| 2026.03.11 | ₩366,807 | ₩372,792 | ₩341,116 | ₩346,152 | -5.63% | 152.5만 |
|---|
| 2026.03.10 | ₩378,937 | ₩380,734 | ₩352,819 | ₩359,806 | -5.05% | 216.1만 |
|---|
| 2026.03.09 | ₩385,430 | ₩394,548 | ₩377,408 | ₩383,212 | -0.58% | 153.7만 |
|---|
| 2026.03.06 | ₩390,494 | ₩396,679 | ₩375,784 | ₩396,198 | +1.46% | 146.6만 |
|---|
| 2026.03.05 | ₩376,172 | ₩396,786 | ₩375,731 | ₩389,398 | +3.52% | 183.5만 |
|---|
| 2026.03.04 | ₩362,264 | ₩376,626 | ₩360,968 | ₩372,191 | +2.74% | 105.7만 |
|---|
| 2026.03.03 | ₩346,139 | ₩374,008 | ₩340,675 | ₩367,889 | +6.28% | 168만 |
|---|
| 2026.03.02 | ₩347,141 | ₩357,749 | ₩343,961 | ₩352,164 | +1.45% | 134.6만 |
|---|
| 2026.02.27 | ₩344,750 | ₩353,914 | ₩336,667 | ₩353,380 | +2.50% | 235.9만 |
|---|
| 2026.02.26 | ₩336,667 | ₩360,817 | ₩336,667 | ₩358,737 | +6.56% | 337.7만 |
|---|
| 2026.02.25 | ₩309,279 | ₩328,705 | ₩299,273 | ₩328,250 | +6.13% | 185만 |
|---|
| 2026.02.24 | ₩293,087 | ₩316,400 | ₩288,572 | ₩310,749 | +6.03% | 185.4만 |
|---|
| 2026.02.23 | ₩300,596 | ₩300,596 | ₩286,080 | ₩290,389 | -3.40% | 211.3만 |
|---|
| 2026.02.20 | ₩317,228 | ₩330,922 | ₩308,999 | ₩311,951 | -1.66% | 200.4만 |
|---|
| 2026.02.19 | ₩332,552 | ₩336,654 | ₩319,393 | ₩319,794 | -3.84% | 144.2만 |
|---|
| 2026.02.18 | ₩329,733 | ₩335,358 | ₩324,938 | ₩334,182 | +1.35% | 151만 |
|---|
| 2026.02.17 | ₩336,186 | ₩342,879 | ₩313,955 | ₩330,401 | -1.72% | 244.3만 |
|---|
| 2026.02.13 | ₩315,171 | ₩338,671 | ₩315,171 | ₩325,779 | +3.37% | 404.4만 |
|---|
| 2026.02.12 | ₩304,136 | ₩327,359 | ₩284,684 | ₩305,873 | +0.57% | 712.8만 |
|---|
| 2026.02.11 | ₩307,422 | ₩309,947 | ₩276,815 | ₩279,661 | -9.03% | 400.3만 |
|---|
| 2026.02.10 | ₩310,589 | ₩321,811 | ₩303,842 | ₩309,881 | -0.23% | 258.3만 |
|---|
| 2026.02.09 | ₩299,179 | ₩315,746 | ₩287,236 | ₩308,718 | +3.19% | 171만 |
|---|
| 2026.02.06 | ₩302,359 | ₩316,694 | ₩299,113 | ₩310,722 | +2.77% | 228.1만 |
|---|
| 2026.02.05 | ₩324,643 | ₩332,436 | ₩297,937 | ₩298,578 | -8.03% | 229.5만 |
|---|
| 2026.02.04 | ₩322,031 | ₩336,386 | ₩304,310 | ₩325,886 | +1.20% | 268.2만 |
|---|
| 2026.02.03 | ₩351,937 | ₩351,937 | ₩315,772 | ₩327,529 | -6.94% | 338.4만 |
|---|
| 2026.02.02 | ₩377,080 | ₩380,398 | ₩361,329 | ₩366,139 | -2.90% | 142.7만 |
|---|
| 2026.01.30 | ₩380,754 | ₩386,325 | ₩370,721 | ₩374,074 | -1.75% | 195.9만 |
|---|
| 2026.01.29 | ₩403,800 | ₩403,800 | ₩369,706 | ₩376,118 | -6.86% | 347.6만 |
|---|
| 2026.01.28 | ₩435,342 | ₩439,765 | ₩419,498 | ₩423,653 | -2.69% | 93.8만 |
|---|
| 2026.01.27 | ₩443,545 | ₩447,941 | ₩420,339 | ₩427,059 | -3.72% | 95.4만 |
|---|
| 2026.01.26 | ₩433,165 | ₩443,545 | ₩431,655 | ₩439,524 | +1.47% | 83.3만 |
|---|
| 2026.01.23 | ₩429,003 | ₩442,196 | ₩427,527 | ₩431,228 | +0.52% | 106.7만 |
|---|
| 2026.01.22 | ₩404,802 | ₩427,514 | ₩404,147 | ₩426,846 | +5.45% | 123.5만 |
|---|
| 2026.01.21 | ₩405,871 | ₩417,494 | ₩400,914 | ₩403,893 | -0.49% | 122.2만 |
|---|
| 2026.01.20 | ₩407,915 | ₩416,572 | ₩403,466 | ₩407,193 | -0.18% | 123.7만 |
|---|
| 2026.01.16 | ₩439,537 | ₩439,537 | ₩412,818 | ₩416,665 | -5.20% | 197.1만 |
|---|
| 2026.01.15 | ₩462,436 | ₩467,019 | ₩439,110 | ₩439,858 | -4.88% | 141.9만 |
|---|
| 2026.01.14 | ₩476,464 | ₩477,813 | ₩456,658 | ₩461,314 | -3.18% | 153.7만 |
|---|
| 2026.01.13 | ₩506,043 | ₩512,215 | ₩471,988 | ₩479,470 | -5.25% | 99.7만 |
|---|
| 2026.01.12 | ₩496,450 | ₩506,871 | ₩487,860 | ₩502,275 | +1.17% | 70.8만 |
|---|
| 2026.01.09 | ₩498,521 | ₩504,680 | ₩488,474 | ₩496,397 | -0.43% | 92.1만 |
|---|
| 2026.01.08 | ₩526,055 | ₩530,384 | ₩493,952 | ₩494,179 | -6.06% | 76.3만 |
|---|
| 2026.01.07 | ₩530,985 | ₩541,212 | ₩529,048 | ₩532,014 | +0.19% | 105.8만 |
|---|
| 2026.01.06 | ₩507,846 | ₩532,134 | ₩502,622 | ₩529,048 | +4.17% | 71.2만 |
|---|
| 2026.01.05 | ₩512,629 | ₩525,909 | ₩506,884 | ₩507,165 | -1.07% | 85.7만 |
|---|
| 2026.01.02 | ₩533,056 | ₩536,530 | ₩501,326 | ₩510,652 | -4.20% | 69.5만 |
|---|
| 2025.12.31 | ₩537,692 | ₩541,433 | ₩532,615 | ₩536,129 | -0.29% | 36만 |
|---|
| 2025.12.30 | ₩530,023 | ₩543,664 | ₩529,970 | ₩542,181 | +2.29% | 65.4만 |
|---|
| 2025.12.29 | ₩529,262 | ₩538,159 | ₩527,645 | ₩533,550 | +0.81% | 46.4만 |
|---|
| 2025.12.26 | ₩531,533 | ₩534,880 | ₩529,315 | ₩531,934 | +0.08% | 21.4만 |
|---|
| 2025.12.24 | ₩530,384 | ₩534,272 | ₩525,775 | ₩531,186 | +0.15% | 17.3만 |
|---|
| 2025.12.23 | ₩530,210 | ₩532,771 | ₩516,251 | ₩530,384 | +0.03% | 75.4만 |
|---|
| 2025.12.22 | ₩522,702 | ₩538,400 | ₩521,046 | ₩535,728 | +2.49% | 68.6만 |
|---|
| 2025.12.19 | ₩519,910 | ₩524,693 | ₩509,623 | ₩520,311 | +0.08% | 131만 |
|---|
| 2025.12.18 | ₩518,681 | ₩541,072 | ₩511,948 | ₩521,032 | +0.45% | 126.9만 |
|---|
| 2025.12.17 | ₩502,489 | ₩519,068 | ₩500,974 | ₩517,799 | +3.05% | 120.3만 |
|---|
| 2025.12.16 | ₩490,291 | ₩500,993 | ₩482,062 | ₩494,780 | +0.92% | 87.8만 |
|---|
| 2025.12.15 | ₩497,920 | ₩500,318 | ₩481,487 | ₩487,432 | -2.11% | 105.8만 |
|---|
| 2025.12.12 | ₩516,009 | ₩518,160 | ₩498,067 | ₩502,248 | -2.67% | 87.2만 |
|---|
| 2025.12.11 | ₩520,164 | ₩530,170 | ₩514,847 | ₩517,278 | -0.55% | 45만 |
|---|
| 2025.12.10 | ₩515,688 | ₩526,697 | ₩512,282 | ₩524,332 | +1.68% | 77.5만 |
|---|
| 2025.12.09 | ₩509,008 | ₩524,693 | ₩509,008 | ₩515,421 | +1.26% | 57만 |
|---|
| 2025.12.08 | ₩507,953 | ₩516,082 | ₩506,403 | ₩514,633 | +1.32% | 55.3만 |
|---|
| 2025.12.05 | ₩497,599 | ₩517,104 | ₩497,051 | ₩507,472 | +1.98% | 58.9만 |
|---|
| 2025.12.04 | ₩508,775 | ₩509,636 | ₩493,818 | ₩503,718 | -0.99% | 59.1만 |
|---|
| 2025.12.03 | ₩494,994 | ₩501,273 | ₩486,297 | ₩500,952 | +1.20% | 75.4만 |
|---|
| 2025.12.02 | ₩498,855 | ₩509,944 | ₩497,138 | ₩498,748 | -0.02% | 71.1만 |
|---|
| 2025.12.01 | ₩485,842 | ₩502,435 | ₩482,756 | ₩498,855 | +2.68% | 70.2만 |
|---|
| 2025.11.28 | ₩487,085 | ₩495,662 | ₩484,480 | ₩490,732 | +0.75% | 28.5만 |
|---|
| 2025.11.26 | ₩492,242 | ₩493,177 | ₩481,835 | ₩483,371 | -1.80% | 58.9만 |
|---|
| 2025.11.25 | ₩476,744 | ₩499,042 | ₩476,744 | ₩496,330 | +4.11% | 72.3만 |
|---|
| 2025.11.24 | ₩474,527 | ₩478,261 | ₩467,938 | ₩476,277 | +0.37% | 79.8만 |
|---|
| 2025.11.21 | ₩475,368 | ₩482,235 | ₩460,125 | ₩474,741 | -0.13% | 115.5만 |
|---|
| 2025.11.20 | ₩494,820 | ₩496,985 | ₩473,091 | ₩477,359 | -3.53% | 97.6만 |
|---|
| 2025.11.19 | ₩492,643 | ₩495,678 | ₩479,630 | ₩483,491 | -1.86% | 81.3만 |
|---|
| 2025.11.18 | ₩491,788 | ₩497,987 | ₩476,464 | ₩492,081 | +0.06% | 142.9만 |
|---|
| 2025.11.17 | ₩526,416 | ₩527,578 | ₩491,694 | ₩493,110 | -6.33% | 113.5만 |
|---|
| 2025.11.14 | ₩513,016 | ₩532,522 | ₩511,433 | ₩529,529 | +3.22% | 75.5만 |
|---|
| 2025.11.13 | ₩523,410 | ₩532,615 | ₩519,416 | ₩521,847 | -0.30% | 63.9만 |
|---|
| 2025.11.12 | ₩531,760 | ₩541,072 | ₩526,536 | ₩527,365 | -0.83% | 73.6만 |
|---|
| 2025.11.11 | ₩516,664 | ₩535,140 | ₩516,664 | ₩527,766 | +2.15% | 78.8만 |
|---|
| 2025.11.10 | ₩527,652 | ₩532,254 | ₩507,352 | ₩516,156 | -2.18% | 129.3만 |
|---|
| 2025.11.07 | ₩521,754 | ₩542,206 | ₩521,206 | ₩532,254 | +2.01% | 135.9만 |
|---|
| 2025.11.06 | ₩538,266 | ₩546,830 | ₩501,006 | ₩527,645 | -1.97% | 320.9만 |
|---|
| 2025.11.05 | ₩631,491 | ₩636,775 | ₩611,879 | ₩620,843 | -1.69% | 122.7만 |
|---|
| 2025.11.04 | ₩638,598 | ₩646,922 | ₩621,511 | ₩630,569 | -1.26% | 78.1만 |
|---|
| 2025.11.03 | ₩657,837 | ₩665,265 | ₩642,513 | ₩660,749 | +0.44% | 77만 |
|---|
| 2025.10.31 | ₩636,033 | ₩659,914 | ₩635,252 | ₩657,195 | +3.33% | 103.3만 |
|---|
| 2025.10.30 | ₩623,088 | ₩646,374 | ₩620,469 | ₩638,091 | +2.41% | 82.3만 |
|---|
| 2025.10.29 | ₩631,397 | ₩634,123 | ₩614,684 | ₩622,727 | -1.37% | 55.4만 |
|---|
| 2025.10.28 | ₩628,338 | ₩635,419 | ₩625,466 | ₩627,403 | -0.15% | 40.9만 |
|---|
| 2025.10.27 | ₩634,110 | ₩639,106 | ₩628,325 | ₩630,502 | -0.57% | 47만 |
|---|
| 2025.10.24 | ₩641,578 | ₩647,950 | ₩627,069 | ₩627,470 | -2.20% | 40.8만 |
|---|
| 2025.10.23 | ₩627,911 | ₩636,060 | ₩626,334 | ₩635,659 | +1.23% | 40.6만 |
|---|
| 2025.10.22 | ₩632,106 | ₩640,108 | ₩625,372 | ₩627,243 | -0.77% | 52.5만 |
|---|
| 2025.10.21 | ₩597,156 | ₩641,270 | ₩594,798 | ₩638,612 | +6.94% | 85.8만 |
|---|
| 2025.10.20 | ₩587,885 | ₩608,552 | ₩587,163 | ₩603,302 | +2.62% | 54.7만 |
|---|
| 2025.10.17 | ₩576,462 | ₩590,971 | ₩574,471 | ₩583,583 | +1.24% | 57만 |
|---|
| 2025.10.16 | ₩599,254 | ₩618,559 | ₩577,651 | ₩578,079 | -3.53% | 71.5만 |
|---|
| 2025.10.15 | ₩624,263 | ₩626,321 | ₩593,389 | ₩595,099 | -4.67% | 65.9만 |
|---|
| 2025.10.14 | ₩593,576 | ₩617,196 | ₩590,951 | ₩609,982 | +2.76% | 59.6만 |
|---|
| 2025.10.13 | ₩591,265 | ₩605,880 | ₩588,032 | ₩601,031 | +1.65% | 63.5만 |
|---|
| 2025.10.10 | ₩609,808 | ₩611,012 | ₩583,630 | ₩587,377 | -3.68% | 98.3만 |
|---|