시장 데이터를 불러오는 중
전체 종목
휴마나 과거 주가
Humana Inc. Common Stock · HUM · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Humana Inc. Common Stock · HUM · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩603,666 | ₩611,719 | ₩574,132 | ₩578,714 | -4.13% | 499만 |
| 2026.10.08 | ₩530,688 | ₩534,923 | ₩503,660 | ₩518,749 | -2.25% | 268.2만 |
| 2026.10.07 | ₩549,408 | ₩549,422 | ₩529,053 | ₩531,331 | -3.29% | 182.8만 |
| 2026.10.06 | ₩542,735 | ₩546,782 | ₩530,702 | ₩541,730 | -0.19% | 198.3만 |
| 2026.10.05 | ₩522,581 | ₩548,296 | ₩516,176 | ₩541,462 | +3.61% | 151.9만 |
| 2026.10.02 | ₩507,251 | ₩522,608 | ₩507,198 | ₩520,410 | +2.59% | 76.5만 |
| 2026.10.01 | ₩509,208 | ₩518,400 | ₩504,156 | ₩508,779 | -0.08% | 89.2만 |
| 2026.09.30 | ₩516,631 | ₩524,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩511,311 |
| -1.03% |
| 131.3만 |
| 2026.09.29 | ₩518,293 | ₩529,616 | ₩516,631 | ₩518,414 | +0.02% | 189.3만 |
|---|
| 2026.09.28 | ₩532,564 | ₩546,983 | ₩521,402 | ₩522,112 | -1.96% | 148.8만 |
|---|
| 2026.09.25 | ₩522,206 | ₩554,192 | ₩518,199 | ₩533,234 | +2.11% | 193.9만 |
|---|
| 2026.09.24 | ₩501,891 | ₩512,290 | ₩498,595 | ₩509,636 | +1.54% | 89.9만 |
|---|
| 2026.09.23 | ₩495,807 | ₩506,099 | ₩494,642 | ₩502,213 | +1.29% | 79.9만 |
|---|
| 2026.09.22 | ₩507,090 | ₩509,087 | ₩495,807 | ₩498,487 | -1.70% | 85.8만 |
|---|
| 2026.09.21 | ₩517,516 | ₩518,146 | ₩501,636 | ₩507,305 | -1.97% | 92.6만 |
|---|
| 2026.09.18 | ₩515,653 | ₩517,543 | ₩509,261 | ₩517,543 | +0.37% | 168만 |
|---|
| 2026.09.17 | ₩518,079 | ₩519,700 | ₩509,757 | ₩515,264 | -0.54% | 85만 |
|---|
| 2026.09.16 | ₩531,197 | ₩531,345 | ₩513,120 | ₩515,532 | -2.95% | 103.6만 |
|---|
| 2026.09.15 | ₩543,097 | ₩543,097 | ₩527,378 | ₩531,479 | -2.14% | 85.2만 |
|---|
| 2026.09.14 | ₩548,082 | ₩557,140 | ₩545,241 | ₩545,415 | -0.49% | 70.9만 |
|---|
| 2026.09.11 | ₩542,387 | ₩550,735 | ₩537,576 | ₩549,140 | +1.25% | 68.4만 |
|---|
| 2026.09.10 | ₩539,814 | ₩553,884 | ₩536,129 | ₩536,986 | -0.52% | 92.2만 |
|---|
| 2026.09.09 | ₩558,574 | ₩562,768 | ₩518,360 | ₩536,035 | -4.04% | 97.3만 |
|---|
| 2026.09.08 | ₩530,045 | ₩548,484 | ₩527,539 | ₩540,149 | +1.91% | 75.5만 |
|---|
| 2026.09.04 | ₩541,824 | ₩548,149 | ₩534,119 | ₩538,072 | -0.69% | 78.3만 |
|---|
| 2026.09.03 | ₩538,634 | ₩554,098 | ₩533,154 | ₩544,745 | +1.13% | 77만 |
|---|
| 2026.09.02 | ₩530,206 | ₩547,130 | ₩529,308 | ₩537,308 | +1.34% | 113.8만 |
|---|
| 2026.09.01 | ₩519,499 | ₩533,757 | ₩517,677 | ₩529,147 | +1.86% | 106만 |
|---|
| 2026.08.31 | ₩516,390 | ₩520,584 | ₩512,035 | ₩513,536 | -0.55% | 102만 |
|---|
| 2026.08.28 | ₩526,239 | ₩532,430 | ₩516,203 | ₩516,631 | -1.83% | 74.7만 |
|---|
| 2026.08.27 | ₩518,146 | ₩531,988 | ₩517,851 | ₩526,132 | +1.54% | 89.9만 |
|---|
| 2026.08.26 | ₩522,608 | ₩540,229 | ₩517,985 | ₩524,028 | +0.27% | 90.8만 |
|---|
| 2026.08.25 | ₩521,254 | ₩522,608 | ₩510,481 | ₩522,219 | +0.19% | 95.5만 |
|---|
| 2026.08.24 | ₩509,864 | ₩522,407 | ₩508,229 | ₩518,065 | +1.61% | 145.5만 |
|---|
| 2026.08.21 | ₩511,472 | ₩519,901 | ₩507,372 | ₩507,707 | -0.74% | 114.4만 |
|---|
| 2026.08.20 | ₩501,556 | ₩519,646 | ₩501,556 | ₩510,186 | +1.72% | 131.7만 |
|---|
| 2026.08.19 | ₩515,908 | ₩519,405 | ₩497,817 | ₩506,554 | -1.81% | 114.1만 |
|---|
| 2026.08.18 | ₩514,568 | ₩525,998 | ₩511,472 | ₩511,888 | -0.52% | 74.1만 |
|---|
| 2026.08.17 | ₩517,945 | ₩518,708 | ₩509,288 | ₩514,983 | -0.57% | 75.7만 |
|---|
| 2026.08.14 | ₩514,568 | ₩522,206 | ₩509,328 | ₩521,335 | +1.32% | 76.1만 |
|---|
| 2026.08.13 | ₩522,970 | ₩526,065 | ₩512,571 | ₩515,868 | -1.36% | 75.4만 |
|---|
| 2026.08.12 | ₩498,461 | ₩521,911 | ₩496,317 | ₩521,040 | +4.53% | 125.9만 |
|---|
| 2026.08.11 | ₩517,931 | ₩521,978 | ₩498,434 | ₩499,586 | -3.54% | 73.3만 |
|---|
| 2026.08.10 | ₩515,908 | ₩527,271 | ₩514,688 | ₩516,846 | +0.18% | 115만 |
|---|
| 2026.08.07 | ₩487,767 | ₩516,792 | ₩487,472 | ₩515,908 | +5.77% | 140.5만 |
|---|
| 2026.08.06 | ₩491,064 | ₩495,794 | ₩476,659 | ₩492,109 | +0.21% | 137.2만 |
|---|
| 2026.08.05 | ₩486,159 | ₩493,020 | ₩473,952 | ₩487,526 | +0.28% | 149.3만 |
|---|
| 2026.08.04 | ₩501,998 | ₩502,052 | ₩482,648 | ₩485,302 | -3.33% | 155.3만 |
|---|
| 2026.08.03 | ₩489,107 | ₩501,864 | ₩483,426 | ₩501,837 | +2.60% | 139.4만 |
|---|
| 2026.07.31 | ₩498,072 | ₩498,688 | ₩486,240 | ₩487,580 | -2.11% | 145.5만 |
|---|
| 2026.07.30 | ₩487,459 | ₩504,451 | ₩478,896 | ₩491,332 | +0.79% | 236.8만 |
|---|
| 2026.07.29 | ₩520,196 | ₩529,710 | ₩476,793 | ₩489,657 | -5.87% | 411만 |
|---|
| 2026.07.28 | ₩507,439 | ₩521,589 | ₩497,817 | ₩520,879 | +2.65% | 225.4만 |
|---|
| 2026.07.27 | ₩523,385 | ₩524,497 | ₩504,531 | ₩510,749 | -2.41% | 136.2만 |
|---|
| 2026.07.24 | ₩529,964 | ₩535,485 | ₩519,137 | ₩521,697 | -1.56% | 74만 |
|---|
| 2026.07.23 | ₩528,638 | ₩532,524 | ₩521,549 | ₩528,638 | 0.00% | 118.3만 |
|---|
| 2026.07.22 | ₩536,919 | ₩542,185 | ₩529,120 | ₩532,792 | -0.77% | 69만 |
|---|
| 2026.07.21 | ₩535,231 | ₩545,844 | ₩531,331 | ₩541,824 | +1.23% | 72.5만 |
|---|
| 2026.07.20 | ₩536,437 | ₩544,772 | ₩531,238 | ₩533,596 | -0.53% | 105.2만 |
|---|
| 2026.07.17 | ₩519,258 | ₩537,844 | ₩516,966 | ₩536,008 | +3.23% | 204.8만 |
|---|
| 2026.07.16 | ₩568,892 | ₩574,708 | ₩516,203 | ₩517,891 | -8.96% | 228.8만 |
|---|
| 2026.07.15 | ₩538,460 | ₩552,530 | ₩528,584 | ₩546,433 | +1.48% | 156.6만 |
|---|
| 2026.07.14 | ₩549,408 | ₩552,986 | ₩541,113 | ₩545,080 | -0.79% | 96.7만 |
|---|
| 2026.07.13 | ₩535,619 | ₩548,564 | ₩531,345 | ₩544,048 | +1.57% | 115.7만 |
|---|
| 2026.07.10 | ₩534,212 | ₩534,212 | ₩523,224 | ₩525,583 | -1.62% | 178.8만 |
|---|
| 2026.07.09 | ₩529,254 | ₩540,577 | ₩523,908 | ₩533,006 | +0.71% | 122.6만 |
|---|
| 2026.07.08 | ₩530,916 | ₩542,775 | ₩527,083 | ₩531,037 | +0.02% | 118.2만 |
|---|
| 2026.07.07 | ₩529,509 | ₩536,008 | ₩525,047 | ₩528,799 | -0.13% | 83.1만 |
|---|
| 2026.07.06 | ₩533,328 | ₩536,008 | ₩520,062 | ₩526,440 | -1.29% | 134.9만 |
|---|
| 2026.07.02 | ₩552,383 | ₩556,108 | ₩524,805 | ₩531,653 | -3.75% | 139.9만 |
|---|
| 2026.07.01 | ₩530,206 | ₩555,867 | ₩525,248 | ₩548,631 | +3.48% | 168.9만 |
|---|
| 2026.06.30 | ₩521,750 | ₩534,400 | ₩517,033 | ₩532,283 | +2.02% | 154.9만 |
|---|
| 2026.06.29 | ₩511,057 | ₩522,635 | ₩505,911 | ₩521,134 | +1.97% | 123.1만 |
|---|
| 2026.06.26 | ₩501,610 | ₩516,564 | ₩499,305 | ₩514,353 | +2.54% | 170.5만 |
|---|
| 2026.06.25 | ₩480,464 | ₩508,739 | ₩480,464 | ₩503,848 | +4.87% | 115.1만 |
|---|
| 2026.06.24 | ₩484,993 | ₩489,952 | ₩473,107 | ₩484,605 | -0.08% | 166.3만 |
|---|
| 2026.06.23 | ₩484,953 | ₩490,434 | ₩480,705 | ₩481,241 | -0.77% | 156.9만 |
|---|
| 2026.06.22 | ₩486,735 | ₩495,754 | ₩477,556 | ₩483,372 | -0.69% | 170.6만 |
|---|
| 2026.06.18 | ₩487,137 | ₩495,660 | ₩478,950 | ₩483,278 | -0.79% | 357.1만 |
|---|
| 2026.06.17 | ₩492,766 | ₩493,516 | ₩481,670 | ₩485,087 | -1.56% | 142만 |
|---|
| 2026.06.16 | ₩509,824 | ₩510,360 | ₩494,052 | ₩495,124 | -2.88% | 169.7만 |
|---|
| 2026.06.15 | ₩501,221 | ₩510,266 | ₩487,486 | ₩509,556 | +1.66% | 178.5만 |
|---|
| 2026.06.12 | ₩496,799 | ₩508,538 | ₩489,791 | ₩508,162 | +2.29% | 98만 |
|---|
| 2026.06.11 | ₩494,266 | ₩499,425 | ₩488,250 | ₩494,052 | -0.04% | 109.8만 |
|---|
| 2026.06.10 | ₩488,223 | ₩494,923 | ₩481,844 | ₩488,384 | +0.03% | 96.1만 |
|---|
| 2026.06.09 | ₩478,829 | ₩489,402 | ₩476,109 | ₩486,668 | +1.64% | 143.6만 |
|---|
| 2026.06.08 | ₩463,151 | ₩477,061 | ₩460,860 | ₩477,020 | +2.99% | 111.8만 |
|---|
| 2026.06.05 | ₩467,453 | ₩471,526 | ₩459,238 | ₩469,114 | +0.36% | 173.9만 |
|---|
| 2026.06.04 | ₩450,622 | ₩471,526 | ₩446,964 | ₩468,739 | +4.02% | 189.2만 |
|---|
| 2026.06.03 | ₩430,414 | ₩445,235 | ₩430,414 | ₩438,910 | +1.97% | 112.5만 |
|---|
| 2026.06.02 | ₩435,707 | ₩439,942 | ₩426,301 | ₩429,986 | -1.31% | 92만 |
|---|
| 2026.06.01 | ₩426,863 | ₩446,642 | ₩423,446 | ₩439,942 | +3.06% | 195.5만 |
|---|
| 2026.05.29 | ₩414,240 | ₩414,388 | ₩406,039 | ₩409,269 | -1.20% | 157.5만 |
|---|
| 2026.05.28 | ₩410,462 | ₩415,018 | ₩407,366 | ₩413,664 | +0.78% | 57.7만 |
|---|
| 2026.05.27 | ₩408,224 | ₩412,324 | ₩404,740 | ₩410,408 | +0.54% | 72.5만 |
|---|
| 2026.05.26 | ₩409,510 | ₩410,663 | ₩402,421 | ₩404,271 | -1.28% | 69.8만 |
|---|
| 2026.05.22 | ₩408,760 | ₩414,348 | ₩404,686 | ₩412,659 | +0.95% | 67.8만 |
|---|
| 2026.05.21 | ₩406,951 | ₩410,917 | ₩402,006 | ₩406,937 | -0.00% | 93.9만 |
|---|
| 2026.05.20 | ₩421,436 | ₩422,991 | ₩407,433 | ₩407,500 | -3.31% | 159.4만 |
|---|
| 2026.05.19 | ₩408,411 | ₩419,681 | ₩404,807 | ₩416,143 | +1.89% | 172만 |
|---|
| 2026.05.18 | ₩402,730 | ₩410,797 | ₩393,108 | ₩410,046 | +1.82% | 174.5만 |
|---|
| 2026.05.15 | ₩404,686 | ₩416,666 | ₩395,306 | ₩408,867 | +1.03% | 197.6만 |
|---|
| 2026.05.14 | ₩405,731 | ₩410,033 | ₩399,447 | ₩403,815 | -0.47% | 203.7만 |
|---|
| 2026.05.13 | ₩399,782 | ₩413,396 | ₩391,380 | ₩408,505 | +2.18% | 307.8만 |
|---|
| 2026.05.12 | ₩366,911 | ₩398,602 | ₩364,432 | ₩395,775 | +7.87% | 290.4만 |
|---|
| 2026.05.11 | ₩364,593 | ₩380,968 | ₩361,752 | ₩367,514 | +0.80% | 248.5만 |
|---|
| 2026.05.08 | ₩335,005 | ₩368,465 | ₩331,655 | ₩368,452 | +9.98% | 315.2만 |
|---|
| 2026.05.07 | ₩329,350 | ₩332,740 | ₩321,136 | ₩331,146 | +0.55% | 117.9만 |
|---|
| 2026.05.06 | ₩323,360 | ₩337,390 | ₩323,039 | ₩330,087 | +2.08% | 154.5만 |
|---|
| 2026.05.05 | ₩318,831 | ₩325,223 | ₩318,389 | ₩320,975 | +0.67% | 118.3만 |
|---|
| 2026.05.04 | ₩313,792 | ₩319,447 | ₩313,176 | ₩318,871 | +1.62% | 105.9만 |
|---|
| 2026.05.01 | ₩318,603 | ₩319,099 | ₩309,705 | ₩313,069 | -1.74% | 149.3만 |
|---|
| 2026.04.30 | ₩325,544 | ₩330,744 | ₩316,633 | ₩316,834 | -2.68% | 216.5만 |
|---|
| 2026.04.29 | ₩291,039 | ₩327,702 | ₩286,630 | ₩325,786 | +11.94% | 402.8만 |
|---|
| 2026.04.28 | ₩301,505 | ₩313,846 | ₩301,505 | ₩307,829 | +2.10% | 294.5만 |
|---|
| 2026.04.27 | ₩288,104 | ₩301,076 | ₩287,099 | ₩299,655 | +4.01% | 134.8만 |
|---|
| 2026.04.24 | ₩286,938 | ₩288,640 | ₩283,655 | ₩288,412 | +0.51% | 101.2만 |
|---|
| 2026.04.23 | ₩292,741 | ₩294,536 | ₩285,143 | ₩288,037 | -1.61% | 122.8만 |
|---|
| 2026.04.22 | ₩293,813 | ₩294,617 | ₩286,617 | ₩291,320 | -0.85% | 163.9만 |
|---|
| 2026.04.21 | ₩297,096 | ₩299,816 | ₩290,101 | ₩291,267 | -1.96% | 306.7만 |
|---|
| 2026.04.20 | ₩273,753 | ₩282,195 | ₩273,257 | ₩281,860 | +2.96% | 150.7만 |
|---|
| 2026.04.17 | ₩270,416 | ₩275,414 | ₩268,446 | ₩274,892 | +1.66% | 189.7만 |
|---|
| 2026.04.16 | ₩266,423 | ₩270,349 | ₩262,925 | ₩269,022 | +0.98% | 182.5만 |
|---|
| 2026.04.15 | ₩263,622 | ₩266,316 | ₩258,624 | ₩265,820 | +0.83% | 129.5만 |
|---|
| 2026.04.14 | ₩266,007 | ₩270,403 | ₩262,041 | ₩262,925 | -1.16% | 112.3만 |
|---|
| 2026.04.13 | ₩255,944 | ₩265,927 | ₩254,631 | ₩265,632 | +3.79% | 142.4만 |
|---|
| 2026.04.10 | ₩266,275 | ₩267,723 | ₩257,136 | ₩257,485 | -3.30% | 137.1만 |
|---|
| 2026.04.09 | ₩264,051 | ₩268,594 | ₩260,687 | ₩264,413 | +0.14% | 132만 |
|---|
| 2026.04.08 | ₩267,294 | ₩269,974 | ₩262,282 | ₩265,847 | -0.54% | 198.5만 |
|---|
| 2026.04.07 | ₩270,684 | ₩272,694 | ₩254,671 | ₩264,185 | -2.40% | 541.2만 |
|---|
| 2026.04.06 | ₩239,060 | ₩247,502 | ₩237,907 | ₩244,755 | +2.38% | 205.6만 |
|---|
| 2026.04.02 | ₩236,514 | ₩242,544 | ₩234,289 | ₩238,296 | +0.75% | 97.3만 |
|---|
| 2026.04.01 | ₩232,534 | ₩239,649 | ₩230,537 | ₩237,117 | +1.97% | 152.9만 |
|---|
| 2026.03.31 | ₩224,601 | ₩233,445 | ₩223,931 | ₩232,346 | +3.45% | 146.8만 |
|---|
| 2026.03.30 | ₩228,487 | ₩228,487 | ₩220,433 | ₩222,443 | -2.65% | 176.6만 |
|---|
| 2026.03.27 | ₩232,493 | ₩233,968 | ₩223,931 | ₩226,584 | -2.54% | 168.3만 |
|---|
| 2026.03.26 | ₩232,132 | ₩234,771 | ₩231,167 | ₩234,691 | +1.10% | 119.8만 |
|---|
| 2026.03.25 | ₩233,163 | ₩234,731 | ₩226,852 | ₩233,485 | +0.14% | 119.8만 |
|---|
| 2026.03.24 | ₩226,678 | ₩234,276 | ₩224,561 | ₩230,792 | +1.81% | 204.2만 |
|---|
| 2026.03.23 | ₩230,979 | ₩232,601 | ₩223,154 | ₩227,991 | -1.29% | 165.4만 |
|---|
| 2026.03.20 | ₩221,103 | ₩228,594 | ₩218,571 | ₩227,669 | +2.97% | 398.6만 |
|---|
| 2026.03.19 | ₩228,808 | ₩231,931 | ₩221,733 | ₩223,046 | -2.52% | 150.2만 |
|---|
| 2026.03.18 | ₩226,463 | ₩231,046 | ₩224,534 | ₩228,366 | +0.84% | 148.3만 |
|---|
| 2026.03.17 | ₩229,907 | ₩231,957 | ₩226,785 | ₩228,835 | -0.47% | 111.1만 |
|---|
| 2026.03.16 | ₩224,574 | ₩231,971 | ₩224,011 | ₩227,790 | +1.43% | 141.1만 |
|---|
| 2026.03.13 | ₩221,706 | ₩226,678 | ₩221,103 | ₩221,679 | -0.01% | 127.5만 |
|---|
| 2026.03.12 | ₩228,661 | ₩229,063 | ₩219,227 | ₩219,321 | -4.08% | 181만 |
|---|
| 2026.03.11 | ₩231,823 | ₩234,008 | ₩227,509 | ₩229,076 | -1.18% | 138만 |
|---|
| 2026.03.10 | ₩240,815 | ₩241,177 | ₩230,430 | ₩232,654 | -3.39% | 140.6만 |
|---|
| 2026.03.09 | ₩238,457 | ₩240,225 | ₩232,922 | ₩239,234 | +0.33% | 174.7만 |
|---|
| 2026.03.06 | ₩243,160 | ₩243,160 | ₩238,778 | ₩240,065 | -1.27% | 115만 |
|---|
| 2026.03.05 | ₩242,838 | ₩246,148 | ₩238,323 | ₩242,209 | -0.26% | 173.4만 |
|---|
| 2026.03.04 | ₩242,932 | ₩247,663 | ₩241,887 | ₩245,371 | +1.00% | 144.2만 |
|---|
| 2026.03.03 | ₩247,193 | ₩247,703 | ₩236,795 | ₩243,321 | -1.57% | 170.7만 |
|---|
| 2026.03.02 | ₩252,500 | ₩253,934 | ₩243,884 | ₩250,959 | -0.61% | 127.2만 |
|---|
| 2026.02.27 | ₩248,828 | ₩257,284 | ₩246,644 | ₩255,327 | +2.61% | 234.6만 |
|---|
| 2026.02.26 | ₩239,663 | ₩251,173 | ₩238,189 | ₩250,356 | +4.46% | 192.6만 |
|---|
| 2026.02.25 | ₩238,256 | ₩240,105 | ₩234,839 | ₩235,924 | -0.98% | 189.5만 |
|---|
| 2026.02.24 | ₩241,874 | ₩242,396 | ₩232,185 | ₩234,021 | -3.25% | 204.2만 |
|---|
| 2026.02.23 | ₩253,103 | ₩254,095 | ₩242,316 | ₩242,758 | -4.09% | 126만 |
|---|
| 2026.02.20 | ₩255,341 | ₩257,029 | ₩251,254 | ₩254,376 | -0.38% | 158.3만 |
|---|
| 2026.02.19 | ₩251,736 | ₩257,311 | ₩246,121 | ₩255,274 | +1.41% | 165.4만 |
|---|
| 2026.02.18 | ₩248,279 | ₩251,884 | ₩245,291 | ₩250,745 | +0.99% | 141.6만 |
|---|
| 2026.02.17 | ₩246,939 | ₩251,455 | ₩245,224 | ₩247,890 | +0.39% | 198.8만 |
|---|
| 2026.02.13 | ₩239,649 | ₩247,234 | ₩239,086 | ₩246,698 | +2.94% | 274.1만 |
|---|
| 2026.02.12 | ₩231,421 | ₩243,602 | ₩228,473 | ₩239,636 | +3.55% | 332.7만 |
|---|
| 2026.02.11 | ₩229,090 | ₩245,116 | ₩227,281 | ₩235,039 | +2.60% | 691.9만 |
|---|
| 2026.02.10 | ₩254,028 | ₩256,694 | ₩242,396 | ₩242,946 | -4.36% | 424.5만 |
|---|
| 2026.02.09 | ₩258,597 | ₩261,572 | ₩252,822 | ₩253,920 | -1.81% | 222.8만 |
|---|
| 2026.02.06 | ₩253,572 | ₩263,649 | ₩253,572 | ₩259,883 | +2.49% | 198.6만 |
|---|
| 2026.02.05 | ₩256,976 | ₩262,912 | ₩254,349 | ₩259,361 | +0.93% | 202만 |
|---|
| 2026.02.04 | ₩254,644 | ₩263,100 | ₩254,604 | ₩257,378 | +1.07% | 210.4만 |
|---|
| 2026.02.03 | ₩250,637 | ₩259,173 | ₩250,517 | ₩258,651 | +3.20% | 254.2만 |
|---|
| 2026.02.02 | ₩253,009 | ₩257,806 | ₩249,244 | ₩250,852 | -0.85% | 282만 |
|---|
| 2026.01.30 | ₩260,996 | ₩264,654 | ₩257,820 | ₩261,572 | +0.22% | 322만 |
|---|
| 2026.01.29 | ₩262,604 | ₩265,029 | ₩258,919 | ₩263,542 | +0.36% | 325.5만 |
|---|
| 2026.01.28 | ₩277,049 | ₩278,711 | ₩256,466 | ₩259,977 | -6.16% | 830만 |
|---|
| 2026.01.27 | ₩294,778 | ₩298,824 | ₩276,326 | ₩278,630 | -5.48% | 1045.9만 |
|---|
| 2026.01.26 | ₩354,904 | ₩360,586 | ₩350,375 | ₩353,269 | -0.46% | 170.8만 |
|---|
| 2026.01.23 | ₩355,172 | ₩360,720 | ₩353,765 | ₩357,115 | +0.55% | 126.9만 |
|---|
| 2026.01.22 | ₩362,944 | ₩368,130 | ₩355,105 | ₩356,834 | -1.68% | 109.6만 |
|---|
| 2026.01.21 | ₩362,033 | ₩363,896 | ₩355,333 | ₩362,703 | +0.19% | 125.6만 |
|---|
| 2026.01.20 | ₩363,561 | ₩374,643 | ₩358,978 | ₩359,125 | -1.22% | 153.7만 |
|---|
| 2026.01.16 | ₩378,475 | ₩379,333 | ₩363,909 | ₩366,201 | -3.24% | 88.6만 |
|---|
| 2026.01.15 | ₩368,104 | ₩382,723 | ₩360,747 | ₩380,499 | +3.37% | 97.7만 |
|---|
| 2026.01.14 | ₩366,053 | ₩373,155 | ₩365,531 | ₩367,353 | +0.36% | 94.2만 |
|---|
| 2026.01.13 | ₩370,435 | ₩372,472 | ₩365,638 | ₩367,112 | -0.90% | 44.2만 |
|---|
| 2026.01.12 | ₩370,824 | ₩371,333 | ₩364,124 | ₩370,636 | -0.05% | 71.9만 |
|---|
| 2026.01.09 | ₩374,522 | ₩376,318 | ₩370,837 | ₩370,985 | -0.94% | 61.1만 |
|---|
| 2026.01.08 | ₩370,757 | ₩378,837 | ₩369,296 | ₩371,949 | +0.32% | 75만 |
|---|
| 2026.01.07 | ₩370,596 | ₩373,705 | ₩366,710 | ₩368,586 | -0.54% | 73.7만 |
|---|
| 2026.01.06 | ₩368,305 | ₩381,155 | ₩368,063 | ₩374,991 | +1.82% | 101.5만 |
|---|
| 2026.01.05 | ₩354,569 | ₩372,097 | ₩352,814 | ₩369,577 | +4.23% | 121.5만 |
|---|
| 2026.01.02 | ₩343,099 | ₩356,445 | ₩343,099 | ₩354,409 | +3.30% | 144.3만 |
|---|
| 2025.12.31 | ₩346,221 | ₩350,589 | ₩343,193 | ₩343,219 | -0.87% | 61.8만 |
|---|
| 2025.12.30 | ₩345,846 | ₩350,040 | ₩344,961 | ₩347,132 | +0.37% | 59.9만 |
|---|
| 2025.12.29 | ₩346,543 | ₩348,405 | ₩344,519 | ₩346,181 | -0.10% | 90.1만 |
|---|
| 2025.12.26 | ₩346,074 | ₩347,092 | ₩340,874 | ₩346,837 | +0.22% | 55.7만 |
|---|
| 2025.12.24 | ₩345,953 | ₩347,400 | ₩343,943 | ₩347,400 | +0.42% | 36.5만 |
|---|
| 2025.12.23 | ₩343,715 | ₩345,873 | ₩342,482 | ₩344,546 | +0.24% | 92.5만 |
|---|
| 2025.12.22 | ₩343,032 | ₩352,425 | ₩343,032 | ₩345,296 | +0.66% | 111.2만 |
|---|
| 2025.12.19 | ₩348,191 | ₩352,063 | ₩346,074 | ₩347,601 | -0.17% | 186만 |
|---|
| 2025.12.18 | ₩347,467 | ₩357,383 | ₩344,935 | ₩349,303 | +0.53% | 130.2만 |
|---|
| 2025.12.17 | ₩345,015 | ₩356,553 | ₩343,514 | ₩348,780 | +1.09% | 108.2만 |
|---|
| 2025.12.16 | ₩359,286 | ₩362,274 | ₩343,112 | ₩345,940 | -3.71% | 300만 |
|---|
| 2025.12.15 | ₩360,238 | ₩368,412 | ₩355,615 | ₩368,157 | +2.20% | 202.9만 |
|---|
| 2025.12.12 | ₩358,268 | ₩368,492 | ₩358,094 | ₩359,728 | +0.41% | 113.1만 |
|---|
| 2025.12.11 | ₩343,889 | ₩363,400 | ₩341,317 | ₩357,102 | +3.84% | 190.2만 |
|---|
| 2025.12.10 | ₩334,013 | ₩344,171 | ₩331,695 | ₩343,930 | +2.97% | 104.7만 |
|---|
| 2025.12.09 | ₩342,590 | ₩346,596 | ₩334,777 | ₩335,528 | -2.06% | 97.1만 |
|---|
| 2025.12.08 | ₩348,405 | ₩351,527 | ₩343,340 | ₩343,568 | -1.39% | 128.2만 |
|---|
| 2025.12.05 | ₩351,782 | ₩354,837 | ₩343,233 | ₩345,524 | -1.78% | 162.7만 |
|---|
| 2025.12.04 | ₩342,375 | ₩345,028 | ₩336,385 | ₩339,052 | -0.97% | 209.7만 |
|---|
| 2025.12.03 | ₩325,330 | ₩346,181 | ₩323,749 | ₩344,278 | +5.82% | 253.1만 |
|---|
| 2025.12.02 | ₩324,405 | ₩326,965 | ₩320,010 | ₩324,231 | -0.05% | 169.6만 |
|---|
| 2025.12.01 | ₩329,645 | ₩330,677 | ₩324,030 | ₩324,593 | -1.53% | 162.4만 |
|---|
| 2025.11.28 | ₩329,900 | ₩331,333 | ₩325,370 | ₩329,337 | -0.17% | 62.2만 |
|---|
| 2025.11.26 | ₩318,442 | ₩329,873 | ₩315,655 | ₩329,632 | +3.51% | 199.4만 |
|---|
| 2025.11.25 | ₩306,061 | ₩319,099 | ₩306,061 | ₩318,764 | +4.15% | 218.2만 |
|---|
| 2025.11.24 | ₩307,548 | ₩308,004 | ₩297,538 | ₩307,133 | -0.14% | 212.1만 |
|---|
| 2025.11.21 | ₩299,334 | ₩310,563 | ₩296,814 | ₩304,319 | +1.67% | 178만 |
|---|
| 2025.11.20 | ₩310,858 | ₩313,002 | ₩298,556 | ₩299,213 | -3.75% | 144.2만 |
|---|
| 2025.11.19 | ₩318,764 | ₩320,385 | ₩303,930 | ₩306,731 | -3.78% | 149.3만 |
|---|
| 2025.11.18 | ₩312,144 | ₩320,158 | ₩309,290 | ₩313,699 | +0.50% | 142.3만 |
|---|
| 2025.11.17 | ₩316,915 | ₩320,265 | ₩312,613 | ₩313,712 | -1.01% | 126.2만 |
|---|
| 2025.11.14 | ₩315,387 | ₩318,174 | ₩309,156 | ₩317,746 | +0.75% | 154만 |
|---|
| 2025.11.13 | ₩322,275 | ₩325,518 | ₩316,312 | ₩317,236 | -1.56% | 145.7만 |
|---|
| 2025.11.12 | ₩326,576 | ₩330,610 | ₩322,168 | ₩322,248 | -1.33% | 182.9만 |
|---|
| 2025.11.11 | ₩321,578 | ₩328,975 | ₩319,595 | ₩326,255 | +1.45% | 149.2만 |
|---|
| 2025.11.10 | ₩332,513 | ₩334,348 | ₩318,442 | ₩319,488 | -3.92% | 197.4만 |
|---|
| 2025.11.07 | ₩336,358 | ₩343,353 | ₩333,102 | ₩337,739 | +0.41% | 147.2만 |
|---|
| 2025.11.06 | ₩350,764 | ₩354,315 | ₩336,117 | ₩336,492 | -4.07% | 246.6만 |
|---|
| 2025.11.05 | ₩349,397 | ₩356,043 | ₩336,559 | ₩355,025 | +1.61% | 348.5만 |
|---|
| 2025.11.04 | ₩375,058 | ₩380,927 | ₩370,784 | ₩377,711 | +0.71% | 141.4만 |
|---|
| 2025.11.03 | ₩372,512 | ₩376,224 | ₩363,695 | ₩375,098 | +0.69% | 129.5만 |
|---|
| 2025.10.31 | ₩382,844 | ₩384,787 | ₩371,990 | ₩372,780 | -2.63% | 178.2만 |
|---|
| 2025.10.30 | ₩392,626 | ₩393,765 | ₩380,566 | ₩382,723 | -2.52% | 179.1만 |
|---|
| 2025.10.29 | ₩393,805 | ₩397,303 | ₩390,401 | ₩392,184 | -0.41% | 133.7만 |
|---|
| 2025.10.28 | ₩398,267 | ₩401,577 | ₩385,939 | ₩395,038 | -0.81% | 132.9만 |
|---|
| 2025.10.27 | ₩389,195 | ₩394,716 | ₩389,035 | ₩391,741 | +0.65% | 102.7만 |
|---|
| 2025.10.24 | ₩389,986 | ₩391,286 | ₩385,457 | ₩389,477 | -0.13% | 79.2만 |
|---|
| 2025.10.23 | ₩379,735 | ₩392,813 | ₩376,144 | ₩390,348 | +2.79% | 88.2만 |
|---|
| 2025.10.22 | ₩395,306 | ₩395,574 | ₩384,988 | ₩385,551 | -2.47% | 97.2만 |
|---|
| 2025.10.21 | ₩381,464 | ₩395,962 | ₩377,792 | ₩395,574 | +3.70% | 191만 |
|---|
| 2025.10.20 | ₩369,377 | ₩380,619 | ₩369,377 | ₩380,566 | +3.03% | 107.1만 |
|---|
| 2025.10.17 | ₩356,445 | ₩374,053 | ₩356,445 | ₩368,519 | +3.39% | 214.3만 |
|---|
| 2025.10.16 | ₩351,313 | ₩358,295 | ₩350,013 | ₩358,161 | +1.95% | 152.1만 |
|---|
| 2025.10.15 | ₩349,209 | ₩351,769 | ₩343,970 | ₩351,313 | +0.60% | 142.3만 |
|---|
| 2025.10.14 | ₩356,606 | ₩359,125 | ₩345,645 | ₩350,563 | -1.69% | 274.5만 |
|---|
| 2025.10.13 | ₩375,527 | ₩376,546 | ₩362,274 | ₩363,145 | -3.30% | 167.2만 |
|---|
| 2025.10.10 | ₩383,206 | ₩383,232 | ₩369,752 | ₩375,500 | -2.01% | 161.1만 |
|---|