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 | ₩604,098 | ₩612,157 | ₩574,543 | ₩579,129 | -4.13% | 499만 |
| 2026.10.08 | ₩531,068 | ₩535,306 | ₩504,021 | ₩519,120 | -2.25% | 268.2만 |
| 2026.10.07 | ₩549,802 | ₩549,815 | ₩529,432 | ₩531,712 | -3.29% | 182.8만 |
| 2026.10.06 | ₩543,124 | ₩547,173 | ₩531,082 | ₩542,118 | -0.19% | 198.3만 |
| 2026.10.05 | ₩522,955 | ₩548,689 | ₩516,546 | ₩541,850 | +3.61% | 151.9만 |
| 2026.10.02 | ₩507,615 | ₩522,982 | ₩507,561 | ₩520,783 | +2.59% | 76.5만 |
| 2026.10.01 | ₩509,572 | ₩518,772 | ₩504,517 | ₩509,143 | -0.08% | 89.2만 |
| 2026.09.30 | ₩517,001 | ₩524,766 | ₩507,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩511,678 |
| -1.03% |
| 131.3만 |
| 2026.09.29 | ₩518,664 | ₩529,996 | ₩517,001 | ₩518,785 | +0.02% | 189.3만 |
|---|
| 2026.09.28 | ₩532,946 | ₩547,375 | ₩521,775 | ₩522,486 | -1.96% | 148.8만 |
|---|
| 2026.09.25 | ₩522,580 | ₩554,589 | ₩518,570 | ₩533,616 | +2.11% | 193.9만 |
|---|
| 2026.09.24 | ₩502,251 | ₩512,657 | ₩498,952 | ₩510,002 | +1.54% | 89.9만 |
|---|
| 2026.09.23 | ₩496,163 | ₩506,461 | ₩494,996 | ₩502,572 | +1.29% | 79.9만 |
|---|
| 2026.09.22 | ₩507,454 | ₩509,452 | ₩496,163 | ₩498,845 | -1.70% | 85.8만 |
|---|
| 2026.09.21 | ₩517,886 | ₩518,517 | ₩501,996 | ₩507,668 | -1.97% | 92.6만 |
|---|
| 2026.09.18 | ₩516,023 | ₩517,913 | ₩509,626 | ₩517,913 | +0.37% | 168만 |
|---|
| 2026.09.17 | ₩518,450 | ₩520,072 | ₩510,122 | ₩515,634 | -0.54% | 85만 |
|---|
| 2026.09.16 | ₩531,578 | ₩531,725 | ₩513,488 | ₩515,902 | -2.95% | 103.6만 |
|---|
| 2026.09.15 | ₩543,486 | ₩543,486 | ₩527,756 | ₩531,859 | -2.14% | 85.2만 |
|---|
| 2026.09.14 | ₩548,474 | ₩557,539 | ₩545,631 | ₩545,806 | -0.49% | 70.9만 |
|---|
| 2026.09.11 | ₩542,775 | ₩551,129 | ₩537,961 | ₩549,534 | +1.25% | 68.4만 |
|---|
| 2026.09.10 | ₩540,200 | ₩554,281 | ₩536,513 | ₩537,371 | -0.52% | 92.2만 |
|---|
| 2026.09.09 | ₩558,974 | ₩563,171 | ₩518,731 | ₩536,419 | -4.04% | 97.3만 |
|---|
| 2026.09.08 | ₩530,425 | ₩548,877 | ₩527,917 | ₩540,536 | +1.91% | 75.5만 |
|---|
| 2026.09.04 | ₩542,212 | ₩548,541 | ₩534,501 | ₩538,457 | -0.69% | 78.3만 |
|---|
| 2026.09.03 | ₩539,020 | ₩554,495 | ₩533,536 | ₩545,135 | +1.13% | 77만 |
|---|
| 2026.09.02 | ₩530,586 | ₩547,522 | ₩529,687 | ₩537,693 | +1.34% | 113.8만 |
|---|
| 2026.09.01 | ₩519,871 | ₩534,139 | ₩518,047 | ₩529,526 | +1.86% | 106만 |
|---|
| 2026.08.31 | ₩516,760 | ₩520,957 | ₩512,402 | ₩513,904 | -0.55% | 102만 |
|---|
| 2026.08.28 | ₩526,616 | ₩532,812 | ₩516,572 | ₩517,001 | -1.83% | 74.7만 |
|---|
| 2026.08.27 | ₩518,517 | ₩532,369 | ₩518,222 | ₩526,509 | +1.54% | 89.9만 |
|---|
| 2026.08.26 | ₩522,982 | ₩540,616 | ₩518,356 | ₩524,404 | +0.27% | 90.8만 |
|---|
| 2026.08.25 | ₩521,628 | ₩522,982 | ₩510,846 | ₩522,593 | +0.19% | 95.5만 |
|---|
| 2026.08.24 | ₩510,229 | ₩522,781 | ₩508,593 | ₩518,436 | +1.61% | 145.5만 |
|---|
| 2026.08.21 | ₩511,839 | ₩520,273 | ₩507,735 | ₩508,071 | -0.74% | 114.4만 |
|---|
| 2026.08.20 | ₩501,915 | ₩520,019 | ₩501,915 | ₩510,551 | +1.72% | 131.7만 |
|---|
| 2026.08.19 | ₩516,277 | ₩519,777 | ₩498,174 | ₩506,917 | -1.81% | 114.1만 |
|---|
| 2026.08.18 | ₩514,936 | ₩526,375 | ₩511,839 | ₩512,254 | -0.52% | 74.1만 |
|---|
| 2026.08.17 | ₩518,316 | ₩519,080 | ₩509,653 | ₩515,352 | -0.57% | 75.7만 |
|---|
| 2026.08.14 | ₩514,936 | ₩522,580 | ₩509,693 | ₩521,708 | +1.32% | 76.1만 |
|---|
| 2026.08.13 | ₩523,344 | ₩526,442 | ₩512,938 | ₩516,237 | -1.36% | 75.4만 |
|---|
| 2026.08.12 | ₩498,818 | ₩522,285 | ₩496,672 | ₩521,413 | +4.53% | 125.9만 |
|---|
| 2026.08.11 | ₩518,302 | ₩522,352 | ₩498,791 | ₩499,944 | -3.54% | 73.3만 |
|---|
| 2026.08.10 | ₩516,277 | ₩527,649 | ₩515,057 | ₩517,216 | +0.18% | 115만 |
|---|
| 2026.08.07 | ₩488,117 | ₩517,162 | ₩487,822 | ₩516,277 | +5.77% | 140.5만 |
|---|
| 2026.08.06 | ₩491,416 | ₩496,149 | ₩477,000 | ₩492,461 | +0.21% | 137.2만 |
|---|
| 2026.08.05 | ₩486,508 | ₩493,373 | ₩474,291 | ₩487,875 | +0.28% | 149.3만 |
|---|
| 2026.08.04 | ₩502,358 | ₩502,412 | ₩482,994 | ₩485,649 | -3.33% | 155.3만 |
|---|
| 2026.08.03 | ₩489,458 | ₩502,224 | ₩483,772 | ₩502,197 | +2.60% | 139.4만 |
|---|
| 2026.07.31 | ₩498,429 | ₩499,046 | ₩486,588 | ₩487,929 | -2.11% | 145.5만 |
|---|
| 2026.07.30 | ₩487,808 | ₩504,812 | ₩479,239 | ₩491,684 | +0.79% | 236.8만 |
|---|
| 2026.07.29 | ₩520,568 | ₩530,089 | ₩477,134 | ₩490,008 | -5.87% | 411만 |
|---|
| 2026.07.28 | ₩507,802 | ₩521,963 | ₩498,174 | ₩521,252 | +2.65% | 225.4만 |
|---|
| 2026.07.27 | ₩523,760 | ₩524,873 | ₩504,892 | ₩511,115 | -2.41% | 136.2만 |
|---|
| 2026.07.24 | ₩530,344 | ₩535,869 | ₩519,509 | ₩522,070 | -1.56% | 74만 |
|---|
| 2026.07.23 | ₩529,017 | ₩532,905 | ₩521,923 | ₩529,017 | 0.00% | 118.3만 |
|---|
| 2026.07.22 | ₩537,304 | ₩542,574 | ₩529,499 | ₩533,174 | -0.77% | 69만 |
|---|
| 2026.07.21 | ₩535,614 | ₩546,235 | ₩531,712 | ₩542,212 | +1.23% | 72.5만 |
|---|
| 2026.07.20 | ₩536,821 | ₩545,162 | ₩531,618 | ₩533,978 | -0.53% | 105.2만 |
|---|
| 2026.07.17 | ₩519,630 | ₩538,229 | ₩517,337 | ₩536,392 | +3.23% | 204.8만 |
|---|
| 2026.07.16 | ₩569,300 | ₩575,120 | ₩516,572 | ₩518,262 | -8.96% | 228.8만 |
|---|
| 2026.07.15 | ₩538,846 | ₩552,926 | ₩528,963 | ₩546,825 | +1.48% | 156.6만 |
|---|
| 2026.07.14 | ₩549,802 | ₩553,382 | ₩541,501 | ₩545,470 | -0.79% | 96.7만 |
|---|
| 2026.07.13 | ₩536,003 | ₩548,957 | ₩531,725 | ₩544,438 | +1.57% | 115.7만 |
|---|
| 2026.07.10 | ₩534,595 | ₩534,595 | ₩523,599 | ₩525,959 | -1.62% | 178.8만 |
|---|
| 2026.07.09 | ₩529,633 | ₩540,965 | ₩524,283 | ₩533,388 | +0.71% | 122.6만 |
|---|
| 2026.07.08 | ₩531,296 | ₩543,164 | ₩527,461 | ₩531,417 | +0.02% | 118.2만 |
|---|
| 2026.07.07 | ₩529,888 | ₩536,392 | ₩525,423 | ₩529,178 | -0.13% | 83.1만 |
|---|
| 2026.07.06 | ₩533,710 | ₩536,392 | ₩520,434 | ₩526,817 | -1.29% | 134.9만 |
|---|
| 2026.07.02 | ₩552,779 | ₩556,507 | ₩525,181 | ₩532,034 | -3.75% | 139.9만 |
|---|
| 2026.07.01 | ₩530,586 | ₩556,265 | ₩525,624 | ₩549,024 | +3.48% | 168.9만 |
|---|
| 2026.06.30 | ₩522,124 | ₩534,783 | ₩517,404 | ₩532,664 | +2.02% | 154.9만 |
|---|
| 2026.06.29 | ₩511,423 | ₩523,009 | ₩506,274 | ₩521,507 | +1.97% | 123.1만 |
|---|
| 2026.06.26 | ₩501,969 | ₩516,934 | ₩499,663 | ₩514,722 | +2.54% | 170.5만 |
|---|
| 2026.06.25 | ₩480,808 | ₩509,103 | ₩480,808 | ₩504,208 | +4.87% | 115.1만 |
|---|
| 2026.06.24 | ₩485,341 | ₩490,303 | ₩473,446 | ₩484,952 | -0.08% | 166.3만 |
|---|
| 2026.06.23 | ₩485,301 | ₩490,785 | ₩481,050 | ₩481,586 | -0.77% | 156.9만 |
|---|
| 2026.06.22 | ₩487,084 | ₩496,109 | ₩477,898 | ₩483,718 | -0.69% | 170.6만 |
|---|
| 2026.06.18 | ₩487,486 | ₩496,015 | ₩479,293 | ₩483,624 | -0.79% | 357.1만 |
|---|
| 2026.06.17 | ₩493,119 | ₩493,870 | ₩482,015 | ₩485,435 | -1.56% | 142만 |
|---|
| 2026.06.16 | ₩510,189 | ₩510,726 | ₩494,406 | ₩495,479 | -2.88% | 169.7만 |
|---|
| 2026.06.15 | ₩501,580 | ₩510,632 | ₩487,835 | ₩509,921 | +1.66% | 178.5만 |
|---|
| 2026.06.12 | ₩497,155 | ₩508,902 | ₩490,142 | ₩508,526 | +2.29% | 98만 |
|---|
| 2026.06.11 | ₩494,620 | ₩499,783 | ₩488,599 | ₩494,406 | -0.04% | 109.8만 |
|---|
| 2026.06.10 | ₩488,573 | ₩495,278 | ₩482,190 | ₩488,734 | +0.03% | 96.1만 |
|---|
| 2026.06.09 | ₩479,172 | ₩489,753 | ₩476,450 | ₩487,017 | +1.64% | 143.6만 |
|---|
| 2026.06.08 | ₩463,483 | ₩477,402 | ₩461,190 | ₩477,362 | +2.99% | 111.8만 |
|---|
| 2026.06.05 | ₩467,787 | ₩471,864 | ₩459,567 | ₩469,450 | +0.36% | 173.9만 |
|---|
| 2026.06.04 | ₩450,945 | ₩471,864 | ₩447,284 | ₩469,075 | +4.02% | 189.2만 |
|---|
| 2026.06.03 | ₩430,723 | ₩445,554 | ₩430,723 | ₩439,225 | +1.97% | 112.5만 |
|---|
| 2026.06.02 | ₩436,020 | ₩440,257 | ₩426,606 | ₩430,294 | -1.31% | 92만 |
|---|
| 2026.06.01 | ₩427,169 | ₩446,962 | ₩423,750 | ₩440,257 | +3.06% | 195.5만 |
|---|
| 2026.05.29 | ₩414,537 | ₩414,685 | ₩406,330 | ₩409,562 | -1.20% | 157.5만 |
|---|
| 2026.05.28 | ₩410,756 | ₩415,315 | ₩407,658 | ₩413,961 | +0.78% | 57.7만 |
|---|
| 2026.05.27 | ₩408,516 | ₩412,620 | ₩405,030 | ₩410,702 | +0.54% | 72.5만 |
|---|
| 2026.05.26 | ₩409,803 | ₩410,957 | ₩402,710 | ₩404,560 | -1.28% | 69.8만 |
|---|
| 2026.05.22 | ₩409,053 | ₩414,644 | ₩404,976 | ₩412,955 | +0.95% | 67.8만 |
|---|
| 2026.05.21 | ₩407,242 | ₩411,212 | ₩402,294 | ₩407,229 | -0.00% | 93.9만 |
|---|
| 2026.05.20 | ₩421,738 | ₩423,294 | ₩407,725 | ₩407,792 | -3.31% | 159.4만 |
|---|
| 2026.05.19 | ₩408,704 | ₩419,982 | ₩405,097 | ₩416,441 | +1.89% | 172만 |
|---|
| 2026.05.18 | ₩403,018 | ₩411,091 | ₩393,390 | ₩410,340 | +1.82% | 174.5만 |
|---|
| 2026.05.15 | ₩404,976 | ₩416,964 | ₩395,589 | ₩409,160 | +1.03% | 197.6만 |
|---|
| 2026.05.14 | ₩406,022 | ₩410,326 | ₩399,733 | ₩404,104 | -0.47% | 203.7만 |
|---|
| 2026.05.13 | ₩400,068 | ₩413,692 | ₩391,660 | ₩408,798 | +2.18% | 307.8만 |
|---|
| 2026.05.12 | ₩367,174 | ₩398,888 | ₩364,693 | ₩396,058 | +7.87% | 290.4만 |
|---|
| 2026.05.11 | ₩364,854 | ₩381,241 | ₩362,011 | ₩367,777 | +0.80% | 248.5만 |
|---|
| 2026.05.08 | ₩335,245 | ₩368,729 | ₩331,893 | ₩368,716 | +9.98% | 315.2만 |
|---|
| 2026.05.07 | ₩329,586 | ₩332,979 | ₩321,366 | ₩331,383 | +0.55% | 117.9만 |
|---|
| 2026.05.06 | ₩323,592 | ₩337,632 | ₩323,270 | ₩330,324 | +2.08% | 154.5만 |
|---|
| 2026.05.05 | ₩319,059 | ₩325,456 | ₩318,617 | ₩321,205 | +0.67% | 118.3만 |
|---|
| 2026.05.04 | ₩314,017 | ₩319,676 | ₩313,400 | ₩319,100 | +1.62% | 105.9만 |
|---|
| 2026.05.01 | ₩318,831 | ₩319,328 | ₩309,927 | ₩313,293 | -1.74% | 149.3만 |
|---|
| 2026.04.30 | ₩325,778 | ₩330,981 | ₩316,860 | ₩317,061 | -2.68% | 216.5만 |
|---|
| 2026.04.29 | ₩291,247 | ₩327,937 | ₩286,836 | ₩326,019 | +11.94% | 402.8만 |
|---|
| 2026.04.28 | ₩301,721 | ₩314,071 | ₩301,721 | ₩308,050 | +2.10% | 294.5만 |
|---|
| 2026.04.27 | ₩288,311 | ₩301,291 | ₩287,305 | ₩299,870 | +4.01% | 134.8만 |
|---|
| 2026.04.24 | ₩287,144 | ₩288,847 | ₩283,859 | ₩288,619 | +0.51% | 101.2만 |
|---|
| 2026.04.23 | ₩292,950 | ₩294,747 | ₩285,347 | ₩288,244 | -1.61% | 122.8만 |
|---|
| 2026.04.22 | ₩294,023 | ₩294,828 | ₩286,822 | ₩291,529 | -0.85% | 163.9만 |
|---|
| 2026.04.21 | ₩297,309 | ₩300,031 | ₩290,309 | ₩291,475 | -1.96% | 306.7만 |
|---|
| 2026.04.20 | ₩273,949 | ₩282,397 | ₩273,453 | ₩282,062 | +2.96% | 150.7만 |
|---|
| 2026.04.17 | ₩270,610 | ₩275,612 | ₩268,639 | ₩275,089 | +1.66% | 189.7만 |
|---|
| 2026.04.16 | ₩266,614 | ₩270,543 | ₩263,114 | ₩269,215 | +0.98% | 182.5만 |
|---|
| 2026.04.15 | ₩263,811 | ₩266,506 | ₩258,809 | ₩266,010 | +0.83% | 129.5만 |
|---|
| 2026.04.14 | ₩266,198 | ₩270,596 | ₩262,229 | ₩263,114 | -1.16% | 112.3만 |
|---|
| 2026.04.13 | ₩256,127 | ₩266,117 | ₩254,813 | ₩265,822 | +3.79% | 142.4만 |
|---|
| 2026.04.10 | ₩266,466 | ₩267,914 | ₩257,321 | ₩257,669 | -3.30% | 137.1만 |
|---|
| 2026.04.09 | ₩264,240 | ₩268,786 | ₩260,874 | ₩264,602 | +0.14% | 132만 |
|---|
| 2026.04.08 | ₩267,485 | ₩270,167 | ₩262,470 | ₩266,037 | -0.54% | 198.5만 |
|---|
| 2026.04.07 | ₩270,878 | ₩272,889 | ₩254,853 | ₩264,374 | -2.40% | 541.2만 |
|---|
| 2026.04.06 | ₩239,231 | ₩247,679 | ₩238,078 | ₩244,930 | +2.38% | 205.6만 |
|---|
| 2026.04.02 | ₩236,683 | ₩242,717 | ₩234,457 | ₩238,466 | +0.75% | 97.3만 |
|---|
| 2026.04.01 | ₩232,700 | ₩239,821 | ₩230,702 | ₩237,286 | +1.97% | 152.9만 |
|---|
| 2026.03.31 | ₩224,762 | ₩233,612 | ₩224,091 | ₩232,513 | +3.45% | 146.8만 |
|---|
| 2026.03.30 | ₩228,650 | ₩228,650 | ₩220,591 | ₩222,603 | -2.65% | 176.6만 |
|---|
| 2026.03.27 | ₩232,660 | ₩234,135 | ₩224,091 | ₩226,746 | -2.54% | 168.3만 |
|---|
| 2026.03.26 | ₩232,298 | ₩234,940 | ₩231,332 | ₩234,859 | +1.10% | 119.8만 |
|---|
| 2026.03.25 | ₩233,331 | ₩234,899 | ₩227,014 | ₩233,652 | +0.14% | 119.8만 |
|---|
| 2026.03.24 | ₩226,840 | ₩234,444 | ₩224,721 | ₩230,957 | +1.81% | 204.2만 |
|---|
| 2026.03.23 | ₩231,145 | ₩232,767 | ₩223,313 | ₩228,154 | -1.29% | 165.4만 |
|---|
| 2026.03.20 | ₩221,262 | ₩228,758 | ₩218,727 | ₩227,832 | +2.97% | 398.6만 |
|---|
| 2026.03.19 | ₩228,972 | ₩232,097 | ₩221,892 | ₩223,206 | -2.52% | 150.2만 |
|---|
| 2026.03.18 | ₩226,626 | ₩231,212 | ₩224,695 | ₩228,530 | +0.84% | 148.3만 |
|---|
| 2026.03.17 | ₩230,072 | ₩232,124 | ₩226,947 | ₩228,999 | -0.47% | 111.1만 |
|---|
| 2026.03.16 | ₩224,735 | ₩232,137 | ₩224,172 | ₩227,953 | +1.43% | 141.1만 |
|---|
| 2026.03.13 | ₩221,865 | ₩226,840 | ₩221,262 | ₩221,838 | -0.01% | 127.5만 |
|---|
| 2026.03.12 | ₩228,825 | ₩229,227 | ₩219,384 | ₩219,478 | -4.08% | 181만 |
|---|
| 2026.03.11 | ₩231,990 | ₩234,175 | ₩227,672 | ₩229,241 | -1.18% | 138만 |
|---|
| 2026.03.10 | ₩240,988 | ₩241,350 | ₩230,595 | ₩232,821 | -3.39% | 140.6만 |
|---|
| 2026.03.09 | ₩238,627 | ₩240,397 | ₩233,089 | ₩239,405 | +0.33% | 174.7만 |
|---|
| 2026.03.06 | ₩243,334 | ₩243,334 | ₩238,949 | ₩240,237 | -1.27% | 115만 |
|---|
| 2026.03.05 | ₩243,012 | ₩246,325 | ₩238,493 | ₩242,382 | -0.26% | 173.4만 |
|---|
| 2026.03.04 | ₩243,106 | ₩247,840 | ₩242,060 | ₩245,547 | +1.00% | 144.2만 |
|---|
| 2026.03.03 | ₩247,371 | ₩247,880 | ₩236,965 | ₩243,495 | -1.57% | 170.7만 |
|---|
| 2026.03.02 | ₩252,681 | ₩254,116 | ₩244,058 | ₩251,139 | -0.61% | 127.2만 |
|---|
| 2026.02.27 | ₩249,007 | ₩257,468 | ₩246,821 | ₩255,510 | +2.61% | 234.6만 |
|---|
| 2026.02.26 | ₩239,834 | ₩251,353 | ₩238,359 | ₩250,535 | +4.46% | 192.6만 |
|---|
| 2026.02.25 | ₩238,426 | ₩240,277 | ₩235,007 | ₩236,093 | -0.98% | 189.5만 |
|---|
| 2026.02.24 | ₩242,047 | ₩242,570 | ₩232,352 | ₩234,189 | -3.25% | 204.2만 |
|---|
| 2026.02.23 | ₩253,284 | ₩254,277 | ₩242,489 | ₩242,932 | -4.09% | 126만 |
|---|
| 2026.02.20 | ₩255,524 | ₩257,213 | ₩251,434 | ₩254,558 | -0.38% | 158.3만 |
|---|
| 2026.02.19 | ₩251,917 | ₩257,495 | ₩246,298 | ₩255,457 | +1.41% | 165.4만 |
|---|
| 2026.02.18 | ₩248,457 | ₩252,064 | ₩245,466 | ₩250,924 | +0.99% | 141.6만 |
|---|
| 2026.02.17 | ₩247,116 | ₩251,635 | ₩245,399 | ₩248,068 | +0.39% | 198.8만 |
|---|
| 2026.02.13 | ₩239,821 | ₩247,411 | ₩239,258 | ₩246,874 | +2.94% | 274.1만 |
|---|
| 2026.02.12 | ₩231,587 | ₩243,777 | ₩228,637 | ₩239,807 | +3.55% | 332.7만 |
|---|
| 2026.02.11 | ₩229,254 | ₩245,292 | ₩227,444 | ₩235,208 | +2.60% | 691.9만 |
|---|
| 2026.02.10 | ₩254,210 | ₩256,878 | ₩242,570 | ₩243,120 | -4.36% | 424.5만 |
|---|
| 2026.02.09 | ₩258,782 | ₩261,759 | ₩253,003 | ₩254,102 | -1.81% | 222.8만 |
|---|
| 2026.02.06 | ₩253,754 | ₩263,838 | ₩253,754 | ₩260,070 | +2.49% | 198.6만 |
|---|
| 2026.02.05 | ₩257,160 | ₩263,100 | ₩254,531 | ₩259,547 | +0.93% | 202만 |
|---|
| 2026.02.04 | ₩254,826 | ₩263,288 | ₩254,786 | ₩257,562 | +1.07% | 210.4만 |
|---|
| 2026.02.03 | ₩250,817 | ₩259,359 | ₩250,696 | ₩258,836 | +3.20% | 254.2만 |
|---|
| 2026.02.02 | ₩253,190 | ₩257,991 | ₩249,422 | ₩251,031 | -0.85% | 282만 |
|---|
| 2026.01.30 | ₩261,183 | ₩264,844 | ₩258,005 | ₩261,759 | +0.22% | 322만 |
|---|
| 2026.01.29 | ₩262,792 | ₩265,219 | ₩259,104 | ₩263,731 | +0.36% | 325.5만 |
|---|
| 2026.01.28 | ₩277,248 | ₩278,910 | ₩256,650 | ₩260,164 | -6.16% | 830만 |
|---|
| 2026.01.27 | ₩294,989 | ₩299,039 | ₩276,523 | ₩278,830 | -5.48% | 1045.9만 |
|---|
| 2026.01.26 | ₩355,159 | ₩360,844 | ₩350,626 | ₩353,523 | -0.46% | 170.8만 |
|---|
| 2026.01.23 | ₩355,427 | ₩360,978 | ₩354,019 | ₩357,371 | +0.55% | 126.9만 |
|---|
| 2026.01.22 | ₩363,204 | ₩368,394 | ₩355,360 | ₩357,090 | -1.68% | 109.6만 |
|---|
| 2026.01.21 | ₩362,293 | ₩364,157 | ₩355,588 | ₩362,963 | +0.19% | 125.6만 |
|---|
| 2026.01.20 | ₩363,821 | ₩374,911 | ₩359,235 | ₩359,383 | -1.22% | 153.7만 |
|---|
| 2026.01.16 | ₩378,746 | ₩379,605 | ₩364,170 | ₩366,463 | -3.24% | 88.6만 |
|---|
| 2026.01.15 | ₩368,367 | ₩382,997 | ₩361,005 | ₩380,771 | +3.37% | 97.7만 |
|---|
| 2026.01.14 | ₩366,316 | ₩373,423 | ₩365,793 | ₩367,616 | +0.36% | 94.2만 |
|---|
| 2026.01.13 | ₩370,701 | ₩372,739 | ₩365,900 | ₩367,375 | -0.90% | 44.2만 |
|---|
| 2026.01.12 | ₩371,089 | ₩371,599 | ₩364,385 | ₩370,902 | -0.05% | 71.9만 |
|---|
| 2026.01.09 | ₩374,790 | ₩376,587 | ₩371,103 | ₩371,250 | -0.94% | 61.1만 |
|---|
| 2026.01.08 | ₩371,022 | ₩379,108 | ₩369,561 | ₩372,216 | +0.32% | 75만 |
|---|
| 2026.01.07 | ₩370,861 | ₩373,973 | ₩366,973 | ₩368,850 | -0.54% | 73.7만 |
|---|
| 2026.01.06 | ₩368,568 | ₩381,428 | ₩368,327 | ₩375,260 | +1.82% | 101.5만 |
|---|
| 2026.01.05 | ₩354,823 | ₩372,363 | ₩353,067 | ₩369,842 | +4.23% | 121.5만 |
|---|
| 2026.01.02 | ₩343,345 | ₩356,701 | ₩343,345 | ₩354,662 | +3.30% | 144.3만 |
|---|
| 2025.12.31 | ₩346,469 | ₩350,841 | ₩343,438 | ₩343,465 | -0.87% | 61.8만 |
|---|
| 2025.12.30 | ₩346,094 | ₩350,291 | ₩345,208 | ₩347,381 | +0.37% | 59.9만 |
|---|
| 2025.12.29 | ₩346,791 | ₩348,655 | ₩344,766 | ₩346,429 | -0.10% | 90.1만 |
|---|
| 2025.12.26 | ₩346,322 | ₩347,341 | ₩341,118 | ₩347,086 | +0.22% | 55.7만 |
|---|
| 2025.12.24 | ₩346,201 | ₩347,649 | ₩344,189 | ₩347,649 | +0.42% | 36.5만 |
|---|
| 2025.12.23 | ₩343,961 | ₩346,120 | ₩342,728 | ₩344,793 | +0.24% | 92.5만 |
|---|
| 2025.12.22 | ₩343,277 | ₩352,678 | ₩343,277 | ₩345,544 | +0.66% | 111.2만 |
|---|
| 2025.12.19 | ₩348,440 | ₩352,316 | ₩346,322 | ₩347,850 | -0.17% | 186만 |
|---|
| 2025.12.18 | ₩347,716 | ₩357,639 | ₩345,182 | ₩349,553 | +0.53% | 130.2만 |
|---|
| 2025.12.17 | ₩345,262 | ₩356,808 | ₩343,760 | ₩349,030 | +1.09% | 108.2만 |
|---|
| 2025.12.16 | ₩359,544 | ₩362,534 | ₩343,358 | ₩346,187 | -3.71% | 300만 |
|---|
| 2025.12.15 | ₩360,496 | ₩368,676 | ₩355,869 | ₩368,421 | +2.20% | 202.9만 |
|---|
| 2025.12.12 | ₩358,524 | ₩368,756 | ₩358,350 | ₩359,986 | +0.41% | 113.1만 |
|---|
| 2025.12.11 | ₩344,136 | ₩363,660 | ₩341,561 | ₩357,358 | +3.84% | 190.2만 |
|---|
| 2025.12.10 | ₩334,253 | ₩344,417 | ₩331,933 | ₩344,176 | +2.97% | 104.7만 |
|---|
| 2025.12.09 | ₩342,835 | ₩346,844 | ₩335,017 | ₩335,768 | -2.06% | 97.1만 |
|---|
| 2025.12.08 | ₩348,655 | ₩351,779 | ₩343,586 | ₩343,814 | -1.39% | 128.2만 |
|---|
| 2025.12.05 | ₩352,034 | ₩355,091 | ₩343,479 | ₩345,772 | -1.78% | 162.7만 |
|---|
| 2025.12.04 | ₩342,620 | ₩345,276 | ₩336,626 | ₩339,295 | -0.97% | 209.7만 |
|---|
| 2025.12.03 | ₩325,563 | ₩346,429 | ₩323,981 | ₩344,525 | +5.82% | 253.1만 |
|---|
| 2025.12.02 | ₩324,638 | ₩327,199 | ₩320,239 | ₩324,464 | -0.05% | 169.6만 |
|---|
| 2025.12.01 | ₩329,881 | ₩330,914 | ₩324,262 | ₩324,826 | -1.53% | 162.4만 |
|---|
| 2025.11.28 | ₩330,136 | ₩331,571 | ₩325,603 | ₩329,573 | -0.17% | 62.2만 |
|---|
| 2025.11.26 | ₩318,670 | ₩330,109 | ₩315,881 | ₩329,868 | +3.51% | 199.4만 |
|---|
| 2025.11.25 | ₩306,280 | ₩319,328 | ₩306,280 | ₩318,992 | +4.15% | 218.2만 |
|---|
| 2025.11.24 | ₩307,768 | ₩308,224 | ₩297,751 | ₩307,353 | -0.14% | 212.1만 |
|---|
| 2025.11.21 | ₩299,548 | ₩310,786 | ₩297,027 | ₩304,537 | +1.67% | 178만 |
|---|
| 2025.11.20 | ₩311,081 | ₩313,226 | ₩298,770 | ₩299,427 | -3.75% | 144.2만 |
|---|
| 2025.11.19 | ₩318,992 | ₩320,615 | ₩304,148 | ₩306,950 | -3.78% | 149.3만 |
|---|
| 2025.11.18 | ₩312,368 | ₩320,387 | ₩309,512 | ₩313,923 | +0.50% | 142.3만 |
|---|
| 2025.11.17 | ₩317,142 | ₩320,494 | ₩312,837 | ₩313,937 | -1.01% | 126.2만 |
|---|
| 2025.11.14 | ₩315,613 | ₩318,402 | ₩309,378 | ₩317,973 | +0.75% | 154만 |
|---|
| 2025.11.13 | ₩322,506 | ₩325,751 | ₩316,538 | ₩317,464 | -1.56% | 145.7만 |
|---|
| 2025.11.12 | ₩326,810 | ₩330,847 | ₩322,398 | ₩322,479 | -1.33% | 182.9만 |
|---|
| 2025.11.11 | ₩321,808 | ₩329,211 | ₩319,824 | ₩326,488 | +1.45% | 149.2만 |
|---|
| 2025.11.10 | ₩332,751 | ₩334,588 | ₩318,670 | ₩319,716 | -3.92% | 197.4만 |
|---|
| 2025.11.07 | ₩336,599 | ₩343,599 | ₩333,341 | ₩337,981 | +0.41% | 147.2만 |
|---|
| 2025.11.06 | ₩351,015 | ₩354,569 | ₩336,358 | ₩336,733 | -4.07% | 246.6만 |
|---|
| 2025.11.05 | ₩349,647 | ₩356,298 | ₩336,801 | ₩355,279 | +1.61% | 348.5만 |
|---|
| 2025.11.04 | ₩375,327 | ₩381,200 | ₩371,049 | ₩377,982 | +0.71% | 141.4만 |
|---|
| 2025.11.03 | ₩372,779 | ₩376,494 | ₩363,955 | ₩375,367 | +0.69% | 129.5만 |
|---|
| 2025.10.31 | ₩383,118 | ₩385,062 | ₩372,256 | ₩373,047 | -2.63% | 178.2만 |
|---|
| 2025.10.30 | ₩392,907 | ₩394,047 | ₩380,838 | ₩382,997 | -2.52% | 179.1만 |
|---|
| 2025.10.29 | ₩394,087 | ₩397,587 | ₩390,681 | ₩392,465 | -0.41% | 133.7만 |
|---|
| 2025.10.28 | ₩398,553 | ₩401,865 | ₩386,216 | ₩395,321 | -0.81% | 132.9만 |
|---|
| 2025.10.27 | ₩389,474 | ₩394,999 | ₩389,313 | ₩392,022 | +0.65% | 102.7만 |
|---|
| 2025.10.24 | ₩390,265 | ₩391,566 | ₩385,733 | ₩389,756 | -0.13% | 79.2만 |
|---|
| 2025.10.23 | ₩380,007 | ₩393,095 | ₩376,413 | ₩390,627 | +2.79% | 88.2만 |
|---|
| 2025.10.22 | ₩395,589 | ₩395,857 | ₩385,264 | ₩385,827 | -2.47% | 97.2만 |
|---|
| 2025.10.21 | ₩381,737 | ₩396,246 | ₩378,062 | ₩395,857 | +3.70% | 191만 |
|---|
| 2025.10.20 | ₩369,641 | ₩380,892 | ₩369,641 | ₩380,838 | +3.03% | 107.1만 |
|---|
| 2025.10.17 | ₩356,701 | ₩374,321 | ₩356,701 | ₩368,783 | +3.39% | 214.3만 |
|---|
| 2025.10.16 | ₩351,565 | ₩358,551 | ₩350,264 | ₩358,417 | +1.95% | 152.1만 |
|---|
| 2025.10.15 | ₩349,459 | ₩352,021 | ₩344,216 | ₩351,565 | +0.60% | 142.3만 |
|---|
| 2025.10.14 | ₩356,862 | ₩359,383 | ₩345,892 | ₩350,814 | -1.69% | 274.5만 |
|---|
| 2025.10.13 | ₩375,796 | ₩376,815 | ₩362,534 | ₩363,406 | -3.30% | 167.2만 |
|---|
| 2025.10.10 | ₩383,480 | ₩383,507 | ₩370,017 | ₩375,769 | -2.01% | 161.1만 |
|---|