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 | ₩311,828 | ₩314,296 | ₩302,870 | ₩304,570 | -2.33% | 146.1만 |
| 2026.10.08 | ₩293,724 | ₩310,267 | ₩292,164 | ₩309,293 | +5.30% | 189.2만 |
| 2026.10.07 | ₩288,975 | ₩296,553 | ₩285,520 | ₩293,858 | +1.69% | 107만 |
| 2026.10.06 | ₩292,951 | ₩297,313 | ₩287,001 | ₩289,615 | -1.14% | 118.5만 |
| 2026.10.05 | ₩283,505 | ₩295,105 | ₩282,985 | ₩294,311 | +3.81% | 107.3만 |
| 2026.10.02 | ₩290,963 | ₩292,657 | ₩279,490 | ₩286,200 | -1.64% | 123.1만 |
| 2026.10.01 | ₩284,426 | ₩292,097 | ₩278,036 | ₩290,096 | +1.99% | 135.8만 |
| 2026.09.30 | ₩265,815 | ₩278,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩273,460 |
| +2.88% |
| 152.9만 |
| 2026.09.29 | ₩268,577 | ₩273,486 | ₩259,172 | ₩263,708 | -1.81% | 147만 |
|---|
| 2026.09.28 | ₩266,816 | ₩272,539 | ₩253,515 | ₩270,605 | +1.42% | 247.7만 |
|---|
| 2026.09.25 | ₩295,179 | ₩298,660 | ₩283,305 | ₩285,146 | -3.40% | 87만 |
|---|
| 2026.09.24 | ₩305,504 | ₩311,494 | ₩292,430 | ₩295,579 | -3.25% | 96.5만 |
|---|
| 2026.09.23 | ₩293,564 | ₩308,186 | ₩290,829 | ₩301,542 | +2.72% | 174.5만 |
|---|
| 2026.09.22 | ₩294,845 | ₩305,504 | ₩280,704 | ₩290,669 | -1.42% | 204.8만 |
|---|
| 2026.09.21 | ₩292,177 | ₩294,912 | ₩283,379 | ₩285,306 | -2.35% | 154.9만 |
|---|
| 2026.09.18 | ₩306,838 | ₩306,838 | ₩287,187 | ₩288,321 | -6.03% | 898.7만 |
|---|
| 2026.09.17 | ₩312,842 | ₩324,048 | ₩300,208 | ₩306,278 | -2.10% | 183.5만 |
|---|
| 2026.09.16 | ₩319,292 | ₩327,343 | ₩313,002 | ₩315,457 | -1.20% | 135.2만 |
|---|
| 2026.09.15 | ₩327,703 | ₩337,142 | ₩322,767 | ₩322,794 | -1.50% | 105.4만 |
|---|
| 2026.09.14 | ₩314,589 | ₩334,881 | ₩312,175 | ₩334,334 | +6.28% | 147.5만 |
|---|
| 2026.09.11 | ₩296,166 | ₩304,851 | ₩296,166 | ₩300,608 | +1.50% | 82.7만 |
|---|
| 2026.09.10 | ₩308,213 | ₩314,870 | ₩297,046 | ₩298,234 | -3.24% | 135.9만 |
|---|
| 2026.09.09 | ₩319,419 | ₩324,655 | ₩307,092 | ₩307,092 | -3.86% | 155.2만 |
|---|
| 2026.09.08 | ₩327,183 | ₩330,498 | ₩317,324 | ₩320,740 | -1.97% | 196만 |
|---|
| 2026.09.04 | ₩329,651 | ₩334,641 | ₩320,313 | ₩330,318 | +0.20% | 70.6만 |
|---|
| 2026.09.03 | ₩336,762 | ₩350,796 | ₩336,762 | ₩340,350 | +1.07% | 93.5만 |
|---|
| 2026.09.02 | ₩330,999 | ₩339,910 | ₩325,073 | ₩327,530 | -1.05% | 128.4만 |
|---|
| 2026.09.01 | ₩345,140 | ₩352,170 | ₩332,693 | ₩335,001 | -2.94% | 78.1만 |
|---|
| 2026.08.31 | ₩344,486 | ₩353,531 | ₩343,953 | ₩348,675 | +1.22% | 119.1만 |
|---|
| 2026.08.28 | ₩340,924 | ₩350,850 | ₩339,623 | ₩347,768 | +2.01% | 130만 |
|---|
| 2026.08.27 | ₩325,982 | ₩343,408 | ₩324,328 | ₩341,298 | +4.70% | 153.8만 |
|---|
| 2026.08.26 | ₩309,013 | ₩317,378 | ₩308,653 | ₩316,284 | +2.35% | 116.2만 |
|---|
| 2026.08.25 | ₩319,966 | ₩328,384 | ₩312,348 | ₩317,097 | -0.90% | 142.7만 |
|---|
| 2026.08.24 | ₩319,606 | ₩326,836 | ₩317,144 | ₩325,742 | +1.92% | 80.7만 |
|---|
| 2026.08.21 | ₩317,071 | ₩327,530 | ₩309,533 | ₩320,193 | +0.98% | 94.2만 |
|---|
| 2026.08.20 | ₩322,834 | ₩325,622 | ₩314,843 | ₩319,992 | -0.88% | 99.4만 |
|---|
| 2026.08.19 | ₩300,915 | ₩325,022 | ₩299,234 | ₩322,380 | +7.13% | 217.8만 |
|---|
| 2026.08.18 | ₩292,831 | ₩306,812 | ₩290,396 | ₩301,822 | +3.07% | 154.4만 |
|---|
| 2026.08.17 | ₩295,232 | ₩297,853 | ₩286,560 | ₩287,054 | -2.77% | 131만 |
|---|
| 2026.08.14 | ₩320,860 | ₩322,231 | ₩298,314 | ₩299,021 | -6.81% | 167만 |
|---|
| 2026.08.13 | ₩282,211 | ₩323,935 | ₩280,077 | ₩320,860 | +13.69% | 342.8만 |
|---|
| 2026.08.12 | ₩288,735 | ₩293,564 | ₩277,342 | ₩280,317 | -2.92% | 154.3만 |
|---|
| 2026.08.11 | ₩288,041 | ₩300,021 | ₩281,204 | ₩294,178 | +2.13% | 170.5만 |
|---|
| 2026.08.10 | ₩277,048 | ₩289,495 | ₩273,833 | ₩288,041 | +3.97% | 178만 |
|---|
| 2026.08.07 | ₩276,221 | ₩286,627 | ₩269,924 | ₩280,757 | +1.64% | 336.5만 |
|---|
| 2026.08.06 | ₩257,731 | ₩274,274 | ₩246,872 | ₩270,058 | +4.78% | 861.7만 |
|---|
| 2026.08.05 | ₩337,362 | ₩344,153 | ₩318,952 | ₩333,800 | -1.06% | 409.9만 |
|---|
| 2026.08.04 | ₩307,839 | ₩332,499 | ₩307,732 | ₩332,039 | +7.86% | 110.6만 |
|---|
| 2026.08.03 | ₩327,357 | ₩338,950 | ₩318,605 | ₩320,072 | -2.23% | 144.7만 |
|---|
| 2026.07.31 | ₩295,232 | ₩317,624 | ₩292,831 | ₩316,657 | +7.26% | 133.3만 |
|---|
| 2026.07.30 | ₩314,843 | ₩318,845 | ₩302,409 | ₩310,974 | -1.23% | 191.7만 |
|---|
| 2026.07.29 | ₩320,179 | ₩339,403 | ₩317,778 | ₩335,014 | +4.63% | 153.9만 |
|---|
| 2026.07.28 | ₩302,996 | ₩321,833 | ₩302,996 | ₩317,578 | +4.81% | 212만 |
|---|
| 2026.07.27 | ₩284,719 | ₩306,025 | ₩280,143 | ₩297,513 | +4.49% | 195.1만 |
|---|
| 2026.07.24 | ₩260,146 | ₩274,153 | ₩260,146 | ₩273,340 | +5.07% | 115.4만 |
|---|
| 2026.07.23 | ₩278,849 | ₩278,849 | ₩253,088 | ₩253,489 | -9.09% | 214.2만 |
|---|
| 2026.07.22 | ₩288,241 | ₩288,241 | ₩268,724 | ₩273,353 | -5.17% | 164만 |
|---|
| 2026.07.21 | ₩297,433 | ₩308,546 | ₩288,335 | ₩291,577 | -1.97% | 165.5만 |
|---|
| 2026.07.20 | ₩287,734 | ₩311,014 | ₩285,080 | ₩308,453 | +7.20% | 243.9만 |
|---|
| 2026.07.17 | ₩296,099 | ₩302,849 | ₩291,683 | ₩299,181 | +1.04% | 128.1만 |
|---|
| 2026.07.16 | ₩293,217 | ₩306,625 | ₩283,292 | ₩299,594 | +2.17% | 137.3만 |
|---|
| 2026.07.15 | ₩287,214 | ₩299,568 | ₩281,397 | ₩287,267 | +0.02% | 96.9만 |
|---|
| 2026.07.14 | ₩268,737 | ₩289,162 | ₩267,416 | ₩279,730 | +4.09% | 151.4만 |
|---|
| 2026.07.13 | ₩283,078 | ₩297,006 | ₩280,664 | ₩290,282 | +2.54% | 127.9만 |
|---|
| 2026.07.10 | ₩282,825 | ₩283,585 | ₩270,151 | ₩276,795 | -2.13% | 105.5만 |
|---|
| 2026.07.09 | ₩253,475 | ₩275,728 | ₩247,579 | ₩274,754 | +8.39% | 100.1만 |
|---|
| 2026.07.08 | ₩267,096 | ₩269,393 | ₩258,812 | ₩263,908 | -1.19% | 128.6만 |
|---|
| 2026.07.07 | ₩266,736 | ₩277,275 | ₩260,906 | ₩273,753 | +2.63% | 174만 |
|---|
| 2026.07.06 | ₩250,780 | ₩263,127 | ₩249,766 | ₩258,598 | +3.12% | 108.8만 |
|---|
| 2026.07.02 | ₩249,179 | ₩259,052 | ₩248,739 | ₩256,303 | +2.86% | 119.5만 |
|---|
| 2026.07.01 | ₩252,568 | ₩256,143 | ₩249,380 | ₩250,433 | -0.85% | 117.3만 |
|---|
| 2026.06.30 | ₩242,803 | ₩249,239 | ₩238,692 | ₩243,483 | +0.28% | 158.5만 |
|---|
| 2026.06.29 | ₩253,128 | ₩255,997 | ₩244,697 | ₩246,098 | -2.78% | 148.7만 |
|---|
| 2026.06.26 | ₩229,875 | ₩247,592 | ₩229,875 | ₩247,432 | +7.64% | 283.6만 |
|---|
| 2026.06.25 | ₩236,532 | ₩239,961 | ₩226,300 | ₩227,167 | -3.96% | 144.3만 |
|---|
| 2026.06.24 | ₩228,128 | ₩245,017 | ₩227,311 | ₩241,108 | +5.69% | 207만 |
|---|
| 2026.06.23 | ₩236,732 | ₩238,520 | ₩229,235 | ₩231,183 | -2.34% | 153.3만 |
|---|
| 2026.06.22 | ₩233,464 | ₩239,054 | ₩227,487 | ₩230,529 | -1.26% | 222만 |
|---|
| 2026.06.18 | ₩231,863 | ₩244,323 | ₩228,995 | ₩234,838 | +1.28% | 256.5만 |
|---|
| 2026.06.17 | ₩240,495 | ₩248,139 | ₩235,545 | ₩235,745 | -1.97% | 194만 |
|---|
| 2026.06.16 | ₩246,031 | ₩250,514 | ₩238,333 | ₩243,937 | -0.85% | 186.3만 |
|---|
| 2026.06.15 | ₩254,196 | ₩260,146 | ₩247,712 | ₩248,219 | -2.35% | 125.8만 |
|---|
| 2026.06.12 | ₩246,805 | ₩251,474 | ₩234,198 | ₩250,780 | +1.61% | 164.7만 |
|---|
| 2026.06.11 | ₩250,807 | ₩258,024 | ₩246,938 | ₩248,713 | -0.84% | 146.6만 |
|---|
| 2026.06.10 | ₩257,411 | ₩266,816 | ₩253,502 | ₩257,197 | -0.08% | 155.3만 |
|---|
| 2026.06.09 | ₩271,352 | ₩278,405 | ₩254,516 | ₩263,734 | -2.81% | 289.9만 |
|---|
| 2026.06.08 | ₩280,157 | ₩282,905 | ₩273,793 | ₩277,649 | -0.90% | 118.5만 |
|---|
| 2026.06.05 | ₩294,832 | ₩300,168 | ₩279,250 | ₩283,679 | -3.78% | 154.1만 |
|---|
| 2026.06.04 | ₩310,841 | ₩313,349 | ₩293,618 | ₩293,991 | -5.42% | 151.6만 |
|---|
| 2026.06.03 | ₩314,096 | ₩314,096 | ₩292,177 | ₩296,766 | -5.52% | 198.3만 |
|---|
| 2026.06.02 | ₩320,846 | ₩324,408 | ₩304,771 | ₩320,393 | -0.14% | 270.4만 |
|---|
| 2026.06.01 | ₩309,507 | ₩350,036 | ₩306,171 | ₩349,796 | +13.02% | 357.4만 |
|---|
| 2026.05.29 | ₩270,551 | ₩296,900 | ₩270,511 | ₩294,338 | +8.79% | 681.2만 |
|---|
| 2026.05.28 | ₩272,726 | ₩277,795 | ₩261,867 | ₩265,215 | -2.75% | 204.3만 |
|---|
| 2026.05.27 | ₩265,962 | ₩278,369 | ₩262,293 | ₩267,777 | +0.68% | 139.7만 |
|---|
| 2026.05.26 | ₩264,161 | ₩268,163 | ₩259,265 | ₩264,135 | -0.01% | 115만 |
|---|
| 2026.05.22 | ₩267,817 | ₩273,840 | ₩261,666 | ₩269,444 | +0.61% | 130.3만 |
|---|
| 2026.05.21 | ₩266,042 | ₩267,803 | ₩256,397 | ₩264,641 | -0.53% | 173.2만 |
|---|
| 2026.05.20 | ₩266,816 | ₩275,824 | ₩261,653 | ₩271,339 | +1.69% | 127.2만 |
|---|
| 2026.05.19 | ₩290,149 | ₩300,942 | ₩273,847 | ₩277,742 | -4.28% | 216.9만 |
|---|
| 2026.05.18 | ₩261,693 | ₩280,517 | ₩261,230 | ₩278,169 | +6.30% | 204.7만 |
|---|
| 2026.05.15 | ₩248,806 | ₩268,550 | ₩246,671 | ₩264,655 | +6.37% | 288만 |
|---|
| 2026.05.14 | ₩240,695 | ₩250,007 | ₩236,186 | ₩244,750 | +1.68% | 228.4만 |
|---|
| 2026.05.13 | ₩239,134 | ₩240,628 | ₩231,129 | ₩238,800 | -0.14% | 226.3만 |
|---|
| 2026.05.12 | ₩254,289 | ₩258,545 | ₩238,534 | ₩239,574 | -5.79% | 273.4만 |
|---|
| 2026.05.11 | ₩262,173 | ₩275,094 | ₩251,661 | ₩255,263 | -2.64% | 280.6만 |
|---|
| 2026.05.08 | ₩248,072 | ₩264,268 | ₩240,801 | ₩263,267 | +6.13% | 651.4만 |
|---|
| 2026.05.07 | ₩324,195 | ₩333,507 | ₩320,740 | ₩325,142 | +0.29% | 293.9만 |
|---|
| 2026.05.06 | ₩320,219 | ₩320,713 | ₩305,378 | ₩313,722 | -2.03% | 155.1만 |
|---|
| 2026.05.05 | ₩334,854 | ₩336,188 | ₩319,423 | ₩328,290 | -1.96% | 114.4만 |
|---|
| 2026.05.04 | ₩313,842 | ₩340,190 | ₩313,842 | ₩330,091 | +5.18% | 154.2만 |
|---|
| 2026.05.01 | ₩314,062 | ₩330,919 | ₩308,539 | ₩320,032 | +1.90% | 154.3만 |
|---|
| 2026.04.30 | ₩294,832 | ₩299,888 | ₩286,907 | ₩295,846 | +0.34% | 90.3만 |
|---|
| 2026.04.29 | ₩296,699 | ₩304,344 | ₩294,538 | ₩303,170 | +2.18% | 65.3만 |
|---|
| 2026.04.28 | ₩306,091 | ₩317,511 | ₩301,102 | ₩301,462 | -1.51% | 89.7만 |
|---|
| 2026.04.27 | ₩301,569 | ₩310,294 | ₩295,952 | ₩300,261 | -0.43% | 91.4만 |
|---|
| 2026.04.24 | ₩291,470 | ₩299,401 | ₩288,215 | ₩297,927 | +2.22% | 87.4만 |
|---|
| 2026.04.23 | ₩286,374 | ₩289,295 | ₩275,968 | ₩286,414 | +0.01% | 190.3만 |
|---|
| 2026.04.22 | ₩307,772 | ₩318,458 | ₩302,930 | ₩310,507 | +0.89% | 111.7만 |
|---|
| 2026.04.21 | ₩307,799 | ₩325,009 | ₩301,609 | ₩307,452 | -0.11% | 161.5만 |
|---|
| 2026.04.20 | ₩295,419 | ₩306,838 | ₩294,832 | ₩306,678 | +3.81% | 123.3만 |
|---|
| 2026.04.17 | ₩306,251 | ₩307,265 | ₩293,151 | ₩296,819 | -3.08% | 141.2만 |
|---|
| 2026.04.16 | ₩305,211 | ₩312,215 | ₩291,977 | ₩297,473 | -2.54% | 168만 |
|---|
| 2026.04.15 | ₩283,252 | ₩297,747 | ₩277,289 | ₩291,657 | +2.97% | 221.9만 |
|---|
| 2026.04.14 | ₩279,596 | ₩288,321 | ₩269,938 | ₩275,407 | -1.50% | 173.3만 |
|---|
| 2026.04.13 | ₩257,477 | ₩276,662 | ₩257,144 | ₩273,860 | +6.36% | 188.2만 |
|---|
| 2026.04.10 | ₩272,459 | ₩274,981 | ₩250,073 | ₩256,490 | -5.86% | 314.3만 |
|---|
| 2026.04.09 | ₩288,228 | ₩292,857 | ₩264,828 | ₩273,540 | -5.10% | 329.8만 |
|---|
| 2026.04.08 | ₩318,191 | ₩318,845 | ₩289,349 | ₩290,803 | -8.61% | 235.7만 |
|---|
| 2026.04.07 | ₩322,127 | ₩330,038 | ₩301,515 | ₩303,650 | -5.74% | 140.9만 |
|---|
| 2026.04.06 | ₩327,450 | ₩330,919 | ₩318,912 | ₩327,036 | -0.13% | 61.7만 |
|---|
| 2026.04.02 | ₩320,179 | ₩331,986 | ₩314,843 | ₩326,409 | +1.95% | 80.1만 |
|---|
| 2026.04.01 | ₩326,569 | ₩330,091 | ₩312,762 | ₩323,901 | -0.82% | 87.6만 |
|---|
| 2026.03.31 | ₩319,766 | ₩332,186 | ₩316,604 | ₩325,649 | +1.84% | 87.7만 |
|---|
| 2026.03.30 | ₩309,920 | ₩322,927 | ₩308,166 | ₩317,258 | +2.37% | 86만 |
|---|
| 2026.03.27 | ₩319,472 | ₩319,472 | ₩305,518 | ₩307,892 | -3.62% | 116.5만 |
|---|
| 2026.03.26 | ₩316,164 | ₩332,186 | ₩313,736 | ₩326,943 | +3.41% | 89.9만 |
|---|
| 2026.03.25 | ₩327,823 | ₩331,159 | ₩310,414 | ₩317,604 | -3.12% | 151만 |
|---|
| 2026.03.24 | ₩343,059 | ₩343,352 | ₩314,477 | ₩317,431 | -7.47% | 189.7만 |
|---|
| 2026.03.23 | ₩346,981 | ₩355,663 | ₩342,845 | ₩349,609 | +0.76% | 100.3만 |
|---|
| 2026.03.20 | ₩343,712 | ₩350,823 | ₩332,373 | ₩345,273 | +0.45% | 116만 |
|---|
| 2026.03.19 | ₩351,076 | ₩365,538 | ₩341,244 | ₩349,956 | -0.32% | 96.9만 |
|---|
| 2026.03.18 | ₩347,928 | ₩359,455 | ₩346,100 | ₩349,676 | +0.50% | 106만 |
|---|
| 2026.03.17 | ₩350,530 | ₩371,208 | ₩350,049 | ₩354,265 | +1.07% | 95.2만 |
|---|
| 2026.03.16 | ₩351,503 | ₩357,387 | ₩345,380 | ₩352,944 | +0.41% | 92.8만 |
|---|
| 2026.03.13 | ₩344,446 | ₩358,547 | ₩343,099 | ₩352,597 | +2.37% | 111.5만 |
|---|
| 2026.03.12 | ₩350,850 | ₩367,446 | ₩342,085 | ₩343,699 | -2.04% | 143.6만 |
|---|
| 2026.03.11 | ₩366,285 | ₩372,262 | ₩340,631 | ₩345,660 | -5.63% | 152.5만 |
|---|
| 2026.03.10 | ₩378,398 | ₩380,193 | ₩352,317 | ₩359,294 | -5.05% | 216.1만 |
|---|
| 2026.03.09 | ₩384,882 | ₩393,987 | ₩376,871 | ₩382,668 | -0.58% | 153.7만 |
|---|
| 2026.03.06 | ₩389,938 | ₩396,115 | ₩375,250 | ₩395,635 | +1.46% | 146.6만 |
|---|
| 2026.03.05 | ₩375,637 | ₩396,222 | ₩375,197 | ₩388,844 | +3.52% | 183.5만 |
|---|
| 2026.03.04 | ₩361,749 | ₩376,090 | ₩360,455 | ₩371,661 | +2.74% | 105.7만 |
|---|
| 2026.03.03 | ₩345,647 | ₩373,476 | ₩340,190 | ₩367,366 | +6.28% | 168만 |
|---|
| 2026.03.02 | ₩346,647 | ₩357,240 | ₩343,472 | ₩351,663 | +1.45% | 134.6만 |
|---|
| 2026.02.27 | ₩344,259 | ₩353,411 | ₩336,188 | ₩352,878 | +2.50% | 235.9만 |
|---|
| 2026.02.26 | ₩336,188 | ₩360,304 | ₩336,188 | ₩358,227 | +6.56% | 337.7만 |
|---|
| 2026.02.25 | ₩308,840 | ₩328,237 | ₩298,847 | ₩327,783 | +6.13% | 185만 |
|---|
| 2026.02.24 | ₩292,670 | ₩315,950 | ₩288,161 | ₩310,307 | +6.03% | 185.4만 |
|---|
| 2026.02.23 | ₩300,168 | ₩300,168 | ₩285,673 | ₩289,976 | -3.40% | 211.3만 |
|---|
| 2026.02.20 | ₩316,777 | ₩330,452 | ₩308,559 | ₩311,508 | -1.66% | 200.4만 |
|---|
| 2026.02.19 | ₩332,079 | ₩336,175 | ₩318,939 | ₩319,339 | -3.84% | 144.2만 |
|---|
| 2026.02.18 | ₩329,264 | ₩334,881 | ₩324,476 | ₩333,707 | +1.35% | 151만 |
|---|
| 2026.02.17 | ₩335,708 | ₩342,392 | ₩313,509 | ₩329,931 | -1.72% | 244.3만 |
|---|
| 2026.02.13 | ₩314,723 | ₩338,189 | ₩314,723 | ₩325,315 | +3.37% | 404.4만 |
|---|
| 2026.02.12 | ₩303,703 | ₩326,894 | ₩284,279 | ₩305,438 | +0.57% | 712.8만 |
|---|
| 2026.02.11 | ₩306,985 | ₩309,507 | ₩276,421 | ₩279,263 | -9.03% | 400.3만 |
|---|
| 2026.02.10 | ₩310,147 | ₩321,353 | ₩303,410 | ₩309,440 | -0.23% | 258.3만 |
|---|
| 2026.02.09 | ₩298,754 | ₩315,296 | ₩286,827 | ₩308,279 | +3.19% | 171만 |
|---|
| 2026.02.06 | ₩301,929 | ₩316,244 | ₩298,687 | ₩310,280 | +2.77% | 228.1만 |
|---|
| 2026.02.05 | ₩324,181 | ₩331,963 | ₩297,513 | ₩298,154 | -8.03% | 229.5만 |
|---|
| 2026.02.04 | ₩321,573 | ₩335,908 | ₩303,877 | ₩325,422 | +1.20% | 268.2만 |
|---|
| 2026.02.03 | ₩351,437 | ₩351,437 | ₩315,323 | ₩327,063 | -6.94% | 338.4만 |
|---|
| 2026.02.02 | ₩376,544 | ₩379,857 | ₩360,815 | ₩365,618 | -2.90% | 142.7만 |
|---|
| 2026.01.30 | ₩380,213 | ₩385,776 | ₩370,194 | ₩373,542 | -1.75% | 195.9만 |
|---|
| 2026.01.29 | ₩403,226 | ₩403,226 | ₩369,180 | ₩375,584 | -6.86% | 347.6만 |
|---|
| 2026.01.28 | ₩434,723 | ₩439,139 | ₩418,901 | ₩423,050 | -2.69% | 93.8만 |
|---|
| 2026.01.27 | ₩442,915 | ₩447,304 | ₩419,742 | ₩426,452 | -3.72% | 95.4만 |
|---|
| 2026.01.26 | ₩432,549 | ₩442,915 | ₩431,041 | ₩438,899 | +1.47% | 83.3만 |
|---|
| 2026.01.23 | ₩428,393 | ₩441,567 | ₩426,919 | ₩430,614 | +0.52% | 106.7만 |
|---|
| 2026.01.22 | ₩404,226 | ₩426,906 | ₩403,573 | ₩426,239 | +5.45% | 123.5만 |
|---|
| 2026.01.21 | ₩405,293 | ₩416,900 | ₩400,344 | ₩403,319 | -0.49% | 122.2만 |
|---|
| 2026.01.20 | ₩407,335 | ₩415,979 | ₩402,892 | ₩406,614 | -0.18% | 123.7만 |
|---|
| 2026.01.16 | ₩438,912 | ₩438,912 | ₩412,231 | ₩416,073 | -5.20% | 197.1만 |
|---|
| 2026.01.15 | ₩461,778 | ₩466,354 | ₩438,485 | ₩439,232 | -4.88% | 141.9만 |
|---|
| 2026.01.14 | ₩475,786 | ₩477,134 | ₩456,009 | ₩460,658 | -3.18% | 153.7만 |
|---|
| 2026.01.13 | ₩505,323 | ₩511,486 | ₩471,317 | ₩478,788 | -5.25% | 99.7만 |
|---|
| 2026.01.12 | ₩495,744 | ₩506,150 | ₩487,166 | ₩501,561 | +1.17% | 70.8만 |
|---|
| 2026.01.09 | ₩497,812 | ₩503,962 | ₩487,780 | ₩495,691 | -0.43% | 92.1만 |
|---|
| 2026.01.08 | ₩525,307 | ₩529,630 | ₩493,249 | ₩493,476 | -6.06% | 76.3만 |
|---|
| 2026.01.07 | ₩530,230 | ₩540,442 | ₩528,296 | ₩531,257 | +0.19% | 105.8만 |
|---|
| 2026.01.06 | ₩507,124 | ₩531,377 | ₩501,908 | ₩528,296 | +4.17% | 71.2만 |
|---|
| 2026.01.05 | ₩511,900 | ₩525,161 | ₩506,163 | ₩506,443 | -1.07% | 85.7만 |
|---|
| 2026.01.02 | ₩532,298 | ₩535,767 | ₩500,614 | ₩509,925 | -4.20% | 69.5만 |
|---|
| 2025.12.31 | ₩536,927 | ₩540,663 | ₩531,858 | ₩535,366 | -0.29% | 36만 |
|---|
| 2025.12.30 | ₩529,270 | ₩542,891 | ₩529,216 | ₩541,410 | +2.29% | 65.4만 |
|---|
| 2025.12.29 | ₩528,509 | ₩537,394 | ₩526,895 | ₩532,792 | +0.81% | 46.4만 |
|---|
| 2025.12.26 | ₩530,777 | ₩534,119 | ₩528,563 | ₩531,177 | +0.08% | 21.4만 |
|---|
| 2025.12.24 | ₩529,630 | ₩533,512 | ₩525,027 | ₩530,430 | +0.15% | 17.3만 |
|---|
| 2025.12.23 | ₩529,456 | ₩532,014 | ₩515,517 | ₩529,630 | +0.03% | 75.4만 |
|---|
| 2025.12.22 | ₩521,959 | ₩537,634 | ₩520,305 | ₩534,966 | +2.49% | 68.6만 |
|---|
| 2025.12.19 | ₩519,171 | ₩523,947 | ₩508,898 | ₩519,571 | +0.08% | 131만 |
|---|
| 2025.12.18 | ₩517,943 | ₩540,302 | ₩511,219 | ₩520,291 | +0.45% | 126.9만 |
|---|
| 2025.12.17 | ₩501,774 | ₩518,330 | ₩500,261 | ₩517,063 | +3.05% | 120.3만 |
|---|
| 2025.12.16 | ₩489,594 | ₩500,280 | ₩481,376 | ₩494,077 | +0.92% | 87.8만 |
|---|
| 2025.12.15 | ₩497,212 | ₩499,606 | ₩480,802 | ₩486,739 | -2.11% | 105.8만 |
|---|
| 2025.12.12 | ₩515,275 | ₩517,423 | ₩497,358 | ₩501,534 | -2.67% | 87.2만 |
|---|
| 2025.12.11 | ₩519,424 | ₩529,416 | ₩514,114 | ₩516,542 | -0.55% | 45만 |
|---|
| 2025.12.10 | ₩514,955 | ₩525,948 | ₩511,553 | ₩523,586 | +1.68% | 77.5만 |
|---|
| 2025.12.09 | ₩508,284 | ₩523,947 | ₩508,284 | ₩514,688 | +1.26% | 57만 |
|---|
| 2025.12.08 | ₩507,231 | ₩515,348 | ₩505,683 | ₩513,901 | +1.32% | 55.3만 |
|---|
| 2025.12.05 | ₩496,891 | ₩516,369 | ₩496,344 | ₩506,750 | +1.98% | 58.9만 |
|---|
| 2025.12.04 | ₩508,051 | ₩508,911 | ₩493,116 | ₩503,002 | -0.99% | 59.1만 |
|---|
| 2025.12.03 | ₩494,290 | ₩500,560 | ₩485,605 | ₩500,240 | +1.20% | 75.4만 |
|---|
| 2025.12.02 | ₩498,145 | ₩509,218 | ₩496,431 | ₩498,039 | -0.02% | 71.1만 |
|---|
| 2025.12.01 | ₩485,152 | ₩501,721 | ₩482,070 | ₩498,145 | +2.68% | 70.2만 |
|---|
| 2025.11.28 | ₩486,392 | ₩494,957 | ₩483,791 | ₩490,034 | +0.75% | 28.5만 |
|---|
| 2025.11.26 | ₩491,542 | ₩492,476 | ₩481,149 | ₩482,683 | -1.80% | 58.9만 |
|---|
| 2025.11.25 | ₩476,066 | ₩498,332 | ₩476,066 | ₩495,624 | +4.11% | 72.3만 |
|---|
| 2025.11.24 | ₩473,852 | ₩477,581 | ₩467,272 | ₩475,600 | +0.37% | 79.8만 |
|---|
| 2025.11.21 | ₩474,692 | ₩481,550 | ₩459,470 | ₩474,065 | -0.13% | 115.5만 |
|---|
| 2025.11.20 | ₩494,117 | ₩496,278 | ₩472,418 | ₩476,680 | -3.53% | 97.6만 |
|---|
| 2025.11.19 | ₩491,942 | ₩494,973 | ₩478,948 | ₩482,804 | -1.86% | 81.3만 |
|---|
| 2025.11.18 | ₩491,088 | ₩497,278 | ₩475,786 | ₩491,382 | +0.06% | 142.9만 |
|---|
| 2025.11.17 | ₩525,668 | ₩526,828 | ₩490,995 | ₩492,409 | -6.33% | 113.5만 |
|---|
| 2025.11.14 | ₩512,287 | ₩531,764 | ₩510,706 | ₩528,776 | +3.22% | 75.5만 |
|---|
| 2025.11.13 | ₩522,666 | ₩531,858 | ₩518,677 | ₩521,105 | -0.30% | 63.9만 |
|---|
| 2025.11.12 | ₩531,004 | ₩540,302 | ₩525,788 | ₩526,615 | -0.83% | 73.6만 |
|---|
| 2025.11.11 | ₩515,929 | ₩534,379 | ₩515,929 | ₩527,015 | +2.15% | 78.8만 |
|---|
| 2025.11.10 | ₩526,902 | ₩531,497 | ₩506,630 | ₩515,422 | -2.18% | 129.3만 |
|---|
| 2025.11.07 | ₩521,012 | ₩541,435 | ₩520,465 | ₩531,497 | +2.01% | 135.9만 |
|---|
| 2025.11.06 | ₩537,501 | ₩546,052 | ₩500,293 | ₩526,895 | -1.97% | 320.9만 |
|---|
| 2025.11.05 | ₩630,593 | ₩635,869 | ₩611,009 | ₩619,960 | -1.69% | 122.7만 |
|---|
| 2025.11.04 | ₩637,690 | ₩646,002 | ₩620,627 | ₩629,672 | -1.26% | 78.1만 |
|---|
| 2025.11.03 | ₩656,901 | ₩664,318 | ₩641,599 | ₩659,809 | +0.44% | 77만 |
|---|
| 2025.10.31 | ₩635,129 | ₩658,975 | ₩634,348 | ₩656,261 | +3.33% | 103.3만 |
|---|
| 2025.10.30 | ₩622,202 | ₩645,455 | ₩619,587 | ₩637,183 | +2.41% | 82.3만 |
|---|
| 2025.10.29 | ₩630,500 | ₩633,221 | ₩613,810 | ₩621,841 | -1.37% | 55.4만 |
|---|
| 2025.10.28 | ₩627,445 | ₩634,515 | ₩624,576 | ₩626,511 | -0.15% | 40.9만 |
|---|
| 2025.10.27 | ₩633,208 | ₩638,197 | ₩627,431 | ₩629,606 | -0.57% | 47만 |
|---|
| 2025.10.24 | ₩640,665 | ₩647,029 | ₩626,177 | ₩626,577 | -2.20% | 40.8만 |
|---|
| 2025.10.23 | ₩627,018 | ₩635,155 | ₩625,443 | ₩634,755 | +1.23% | 40.6만 |
|---|
| 2025.10.22 | ₩631,207 | ₩639,198 | ₩624,483 | ₩626,351 | -0.77% | 52.5만 |
|---|
| 2025.10.21 | ₩596,307 | ₩640,358 | ₩593,952 | ₩637,704 | +6.94% | 85.8만 |
|---|
| 2025.10.20 | ₩587,049 | ₩607,687 | ₩586,328 | ₩602,444 | +2.62% | 54.7만 |
|---|
| 2025.10.17 | ₩575,642 | ₩590,130 | ₩573,654 | ₩582,753 | +1.24% | 57만 |
|---|
| 2025.10.16 | ₩598,402 | ₩617,679 | ₩576,830 | ₩577,256 | -3.53% | 71.5만 |
|---|
| 2025.10.15 | ₩623,376 | ₩625,430 | ₩592,545 | ₩594,253 | -4.67% | 65.9만 |
|---|
| 2025.10.14 | ₩592,732 | ₩616,318 | ₩590,110 | ₩609,114 | +2.76% | 59.6만 |
|---|
| 2025.10.13 | ₩590,424 | ₩605,019 | ₩587,195 | ₩600,176 | +1.65% | 63.5만 |
|---|
| 2025.10.10 | ₩608,941 | ₩610,143 | ₩582,800 | ₩586,542 | -3.68% | 98.3만 |
|---|