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 | ₩604,152 | ₩612,212 | ₩574,594 | ₩579,181 | -4.13% | 499만 |
| 2026.10.08 | ₩531,116 | ₩535,354 | ₩504,066 | ₩519,167 | -2.25% | 268.2만 |
| 2026.10.07 | ₩549,851 | ₩549,864 | ₩529,480 | ₩531,760 | -3.29% | 182.8만 |
| 2026.10.06 | ₩543,172 | ₩547,222 | ₩531,129 | ₩542,166 | -0.19% | 198.3만 |
| 2026.10.05 | ₩523,002 | ₩548,738 | ₩516,592 | ₩541,898 | +3.61% | 151.9만 |
| 2026.10.02 | ₩507,660 | ₩523,029 | ₩507,606 | ₩520,830 | +2.59% | 76.5만 |
| 2026.10.01 | ₩509,618 | ₩518,818 | ₩504,562 | ₩509,189 | -0.08% | 89.2만 |
| 2026.09.30 | ₩517,048 | ₩524,813 | ₩507,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩511,724 |
| -1.03% |
| 131.3만 |
| 2026.09.29 | ₩518,711 | ₩530,043 | ₩517,048 | ₩518,831 | +0.02% | 189.3만 |
|---|
| 2026.09.28 | ₩532,993 | ₩547,424 | ₩521,822 | ₩522,533 | -1.96% | 148.8만 |
|---|
| 2026.09.25 | ₩522,627 | ₩554,639 | ₩518,617 | ₩533,664 | +2.11% | 193.9만 |
|---|
| 2026.09.24 | ₩502,296 | ₩512,703 | ₩498,996 | ₩510,047 | +1.54% | 89.9만 |
|---|
| 2026.09.23 | ₩496,207 | ₩506,507 | ₩495,040 | ₩502,617 | +1.29% | 79.9만 |
|---|
| 2026.09.22 | ₩507,499 | ₩509,497 | ₩496,207 | ₩498,889 | -1.70% | 85.8만 |
|---|
| 2026.09.21 | ₩517,933 | ₩518,563 | ₩502,041 | ₩507,714 | -1.97% | 92.6만 |
|---|
| 2026.09.18 | ₩516,069 | ₩517,960 | ₩509,672 | ₩517,960 | +0.37% | 168만 |
|---|
| 2026.09.17 | ₩518,496 | ₩520,119 | ₩510,168 | ₩515,680 | -0.54% | 85만 |
|---|
| 2026.09.16 | ₩531,625 | ₩531,773 | ₩513,534 | ₩515,948 | -2.95% | 103.6만 |
|---|
| 2026.09.15 | ₩543,534 | ₩543,534 | ₩527,803 | ₩531,907 | -2.14% | 85.2만 |
|---|
| 2026.09.14 | ₩548,523 | ₩557,589 | ₩545,680 | ₩545,855 | -0.49% | 70.9만 |
|---|
| 2026.09.11 | ₩542,824 | ₩551,179 | ₩538,009 | ₩549,583 | +1.25% | 68.4만 |
|---|
| 2026.09.10 | ₩540,249 | ₩554,330 | ₩536,561 | ₩537,419 | -0.52% | 92.2만 |
|---|
| 2026.09.09 | ₩559,024 | ₩563,222 | ₩518,778 | ₩536,467 | -4.04% | 97.3만 |
|---|
| 2026.09.08 | ₩530,472 | ₩548,926 | ₩527,964 | ₩540,584 | +1.91% | 75.5만 |
|---|
| 2026.09.04 | ₩542,260 | ₩548,590 | ₩534,549 | ₩538,505 | -0.69% | 78.3만 |
|---|
| 2026.09.03 | ₩539,069 | ₩554,545 | ₩533,583 | ₩545,184 | +1.13% | 77만 |
|---|
| 2026.09.02 | ₩530,633 | ₩547,571 | ₩529,735 | ₩537,741 | +1.34% | 113.8만 |
|---|
| 2026.09.01 | ₩519,918 | ₩534,187 | ₩518,094 | ₩529,574 | +1.86% | 106만 |
|---|
| 2026.08.31 | ₩516,806 | ₩521,004 | ₩512,448 | ₩513,950 | -0.55% | 102만 |
|---|
| 2026.08.28 | ₩526,663 | ₩532,859 | ₩516,619 | ₩517,048 | -1.83% | 74.7만 |
|---|
| 2026.08.27 | ₩518,563 | ₩532,417 | ₩518,268 | ₩526,556 | +1.54% | 89.9만 |
|---|
| 2026.08.26 | ₩523,029 | ₩540,664 | ₩518,402 | ₩524,451 | +0.27% | 90.8만 |
|---|
| 2026.08.25 | ₩521,674 | ₩523,029 | ₩510,892 | ₩522,640 | +0.19% | 95.5만 |
|---|
| 2026.08.24 | ₩510,275 | ₩522,828 | ₩508,639 | ₩518,483 | +1.61% | 145.5만 |
|---|
| 2026.08.21 | ₩511,884 | ₩520,320 | ₩507,781 | ₩508,116 | -0.74% | 114.4만 |
|---|
| 2026.08.20 | ₩501,960 | ₩520,065 | ₩501,960 | ₩510,597 | +1.72% | 131.7만 |
|---|
| 2026.08.19 | ₩516,323 | ₩519,824 | ₩498,219 | ₩506,963 | -1.81% | 114.1만 |
|---|
| 2026.08.18 | ₩514,982 | ₩526,422 | ₩511,884 | ₩512,300 | -0.52% | 74.1만 |
|---|
| 2026.08.17 | ₩518,362 | ₩519,126 | ₩509,698 | ₩515,398 | -0.57% | 75.7만 |
|---|
| 2026.08.14 | ₩514,982 | ₩522,627 | ₩509,739 | ₩521,755 | +1.32% | 76.1만 |
|---|
| 2026.08.13 | ₩523,391 | ₩526,489 | ₩512,984 | ₩516,283 | -1.36% | 75.4만 |
|---|
| 2026.08.12 | ₩498,862 | ₩522,332 | ₩496,717 | ₩521,460 | +4.53% | 125.9만 |
|---|
| 2026.08.11 | ₩518,349 | ₩522,399 | ₩498,836 | ₩499,989 | -3.54% | 73.3만 |
|---|
| 2026.08.10 | ₩516,323 | ₩527,696 | ₩515,103 | ₩517,262 | +0.18% | 115만 |
|---|
| 2026.08.07 | ₩488,160 | ₩517,209 | ₩487,865 | ₩516,323 | +5.77% | 140.5만 |
|---|
| 2026.08.06 | ₩491,459 | ₩496,194 | ₩477,043 | ₩492,506 | +0.21% | 137.2만 |
|---|
| 2026.08.05 | ₩486,551 | ₩493,418 | ₩474,334 | ₩487,919 | +0.28% | 149.3만 |
|---|
| 2026.08.04 | ₩502,403 | ₩502,457 | ₩483,037 | ₩485,693 | -3.33% | 155.3만 |
|---|
| 2026.08.03 | ₩489,501 | ₩502,269 | ₩483,815 | ₩502,242 | +2.60% | 139.4만 |
|---|
| 2026.07.31 | ₩498,473 | ₩499,090 | ₩486,632 | ₩487,973 | -2.11% | 145.5만 |
|---|
| 2026.07.30 | ₩487,852 | ₩504,857 | ₩479,282 | ₩491,728 | +0.79% | 236.8만 |
|---|
| 2026.07.29 | ₩520,615 | ₩530,137 | ₩477,177 | ₩490,051 | -5.87% | 411만 |
|---|
| 2026.07.28 | ₩507,848 | ₩522,010 | ₩498,219 | ₩521,299 | +2.65% | 225.4만 |
|---|
| 2026.07.27 | ₩523,807 | ₩524,920 | ₩504,938 | ₩511,160 | -2.41% | 136.2만 |
|---|
| 2026.07.24 | ₩530,392 | ₩535,917 | ₩519,556 | ₩522,117 | -1.56% | 74만 |
|---|
| 2026.07.23 | ₩529,064 | ₩532,953 | ₩521,970 | ₩529,064 | 0.00% | 118.3만 |
|---|
| 2026.07.22 | ₩537,352 | ₩542,622 | ₩529,547 | ₩533,221 | -0.77% | 69만 |
|---|
| 2026.07.21 | ₩535,662 | ₩546,284 | ₩531,760 | ₩542,260 | +1.23% | 72.5만 |
|---|
| 2026.07.20 | ₩536,869 | ₩545,211 | ₩531,666 | ₩534,026 | -0.53% | 105.2만 |
|---|
| 2026.07.17 | ₩519,676 | ₩538,277 | ₩517,383 | ₩536,440 | +3.23% | 204.8만 |
|---|
| 2026.07.16 | ₩569,351 | ₩575,171 | ₩516,619 | ₩518,308 | -8.96% | 228.8만 |
|---|
| 2026.07.15 | ₩538,894 | ₩552,976 | ₩529,010 | ₩546,874 | +1.48% | 156.6만 |
|---|
| 2026.07.14 | ₩549,851 | ₩553,432 | ₩541,550 | ₩545,519 | -0.79% | 96.7만 |
|---|
| 2026.07.13 | ₩536,051 | ₩549,006 | ₩531,773 | ₩544,487 | +1.57% | 115.7만 |
|---|
| 2026.07.10 | ₩534,643 | ₩534,643 | ₩523,646 | ₩526,006 | -1.62% | 178.8만 |
|---|
| 2026.07.09 | ₩529,681 | ₩541,013 | ₩524,330 | ₩533,436 | +0.71% | 122.6만 |
|---|
| 2026.07.08 | ₩531,344 | ₩543,213 | ₩527,508 | ₩531,465 | +0.02% | 118.2만 |
|---|
| 2026.07.07 | ₩529,936 | ₩536,440 | ₩525,470 | ₩529,225 | -0.13% | 83.1만 |
|---|
| 2026.07.06 | ₩533,758 | ₩536,440 | ₩520,481 | ₩526,865 | -1.29% | 134.9만 |
|---|
| 2026.07.02 | ₩552,828 | ₩556,557 | ₩525,228 | ₩532,081 | -3.75% | 139.9만 |
|---|
| 2026.07.01 | ₩530,633 | ₩556,315 | ₩525,671 | ₩549,073 | +3.48% | 168.9만 |
|---|
| 2026.06.30 | ₩522,171 | ₩534,831 | ₩517,450 | ₩532,712 | +2.02% | 154.9만 |
|---|
| 2026.06.29 | ₩511,469 | ₩523,056 | ₩506,319 | ₩521,554 | +1.97% | 123.1만 |
|---|
| 2026.06.26 | ₩502,014 | ₩516,981 | ₩499,707 | ₩514,768 | +2.54% | 170.5만 |
|---|
| 2026.06.25 | ₩480,851 | ₩509,149 | ₩480,851 | ₩504,254 | +4.87% | 115.1만 |
|---|
| 2026.06.24 | ₩485,384 | ₩490,346 | ₩473,489 | ₩484,995 | -0.08% | 166.3만 |
|---|
| 2026.06.23 | ₩485,344 | ₩490,829 | ₩481,093 | ₩481,629 | -0.77% | 156.9만 |
|---|
| 2026.06.22 | ₩487,128 | ₩496,153 | ₩477,941 | ₩483,762 | -0.69% | 170.6만 |
|---|
| 2026.06.18 | ₩487,530 | ₩496,059 | ₩479,336 | ₩483,668 | -0.79% | 357.1만 |
|---|
| 2026.06.17 | ₩493,163 | ₩493,914 | ₩482,058 | ₩485,478 | -1.56% | 142만 |
|---|
| 2026.06.16 | ₩510,235 | ₩510,771 | ₩494,450 | ₩495,523 | -2.88% | 169.7만 |
|---|
| 2026.06.15 | ₩501,625 | ₩510,677 | ₩487,879 | ₩509,967 | +1.66% | 178.5만 |
|---|
| 2026.06.12 | ₩497,199 | ₩508,947 | ₩490,185 | ₩508,572 | +2.29% | 98만 |
|---|
| 2026.06.11 | ₩494,665 | ₩499,828 | ₩488,643 | ₩494,450 | -0.04% | 109.8만 |
|---|
| 2026.06.10 | ₩488,616 | ₩495,322 | ₩482,233 | ₩488,777 | +0.03% | 96.1만 |
|---|
| 2026.06.09 | ₩479,215 | ₩489,797 | ₩476,493 | ₩487,061 | +1.64% | 143.6만 |
|---|
| 2026.06.08 | ₩463,524 | ₩477,445 | ₩461,231 | ₩477,405 | +2.99% | 111.8만 |
|---|
| 2026.06.05 | ₩467,829 | ₩471,906 | ₩459,608 | ₩469,492 | +0.36% | 173.9만 |
|---|
| 2026.06.04 | ₩450,985 | ₩471,906 | ₩447,324 | ₩469,117 | +4.02% | 189.2만 |
|---|
| 2026.06.03 | ₩430,761 | ₩445,594 | ₩430,761 | ₩439,264 | +1.97% | 112.5만 |
|---|
| 2026.06.02 | ₩436,059 | ₩440,297 | ₩426,644 | ₩430,332 | -1.31% | 92만 |
|---|
| 2026.06.01 | ₩427,207 | ₩447,002 | ₩423,788 | ₩440,297 | +3.06% | 195.5만 |
|---|
| 2026.05.29 | ₩414,574 | ₩414,722 | ₩406,367 | ₩409,599 | -1.20% | 157.5만 |
|---|
| 2026.05.28 | ₩410,792 | ₩415,352 | ₩407,694 | ₩413,998 | +0.78% | 57.7만 |
|---|
| 2026.05.27 | ₩408,553 | ₩412,656 | ₩405,066 | ₩410,739 | +0.54% | 72.5만 |
|---|
| 2026.05.26 | ₩409,840 | ₩410,993 | ₩402,746 | ₩404,596 | -1.28% | 69.8만 |
|---|
| 2026.05.22 | ₩409,089 | ₩414,682 | ₩405,012 | ₩412,992 | +0.95% | 67.8만 |
|---|
| 2026.05.21 | ₩407,279 | ₩411,248 | ₩402,330 | ₩407,265 | -0.00% | 93.9만 |
|---|
| 2026.05.20 | ₩421,776 | ₩423,332 | ₩407,761 | ₩407,829 | -3.31% | 159.4만 |
|---|
| 2026.05.19 | ₩408,740 | ₩420,019 | ₩405,133 | ₩416,479 | +1.89% | 172만 |
|---|
| 2026.05.18 | ₩403,054 | ₩411,128 | ₩393,425 | ₩410,377 | +1.82% | 174.5만 |
|---|
| 2026.05.15 | ₩405,012 | ₩417,002 | ₩395,625 | ₩409,196 | +1.03% | 197.6만 |
|---|
| 2026.05.14 | ₩406,058 | ₩410,363 | ₩399,768 | ₩404,140 | -0.47% | 203.7만 |
|---|
| 2026.05.13 | ₩400,104 | ₩413,729 | ₩391,695 | ₩408,834 | +2.18% | 307.8만 |
|---|
| 2026.05.12 | ₩367,207 | ₩398,924 | ₩364,726 | ₩396,094 | +7.87% | 290.4만 |
|---|
| 2026.05.11 | ₩364,886 | ₩381,275 | ₩362,043 | ₩367,810 | +0.80% | 248.5만 |
|---|
| 2026.05.08 | ₩335,275 | ₩368,762 | ₩331,922 | ₩368,749 | +9.98% | 315.2만 |
|---|
| 2026.05.07 | ₩329,616 | ₩333,009 | ₩321,395 | ₩331,413 | +0.55% | 117.9만 |
|---|
| 2026.05.06 | ₩323,621 | ₩337,662 | ₩323,299 | ₩330,353 | +2.08% | 154.5만 |
|---|
| 2026.05.05 | ₩319,088 | ₩325,485 | ₩318,645 | ₩321,234 | +0.67% | 118.3만 |
|---|
| 2026.05.04 | ₩314,045 | ₩319,705 | ₩313,428 | ₩319,128 | +1.62% | 105.9만 |
|---|
| 2026.05.01 | ₩318,860 | ₩319,356 | ₩309,955 | ₩313,321 | -1.74% | 149.3만 |
|---|
| 2026.04.30 | ₩325,807 | ₩331,010 | ₩316,889 | ₩317,090 | -2.68% | 216.5만 |
|---|
| 2026.04.29 | ₩291,274 | ₩327,966 | ₩286,861 | ₩326,048 | +11.94% | 402.8만 |
|---|
| 2026.04.28 | ₩301,748 | ₩314,099 | ₩301,748 | ₩308,077 | +2.10% | 294.5만 |
|---|
| 2026.04.27 | ₩288,337 | ₩301,318 | ₩287,331 | ₩299,897 | +4.01% | 134.8만 |
|---|
| 2026.04.24 | ₩287,170 | ₩288,873 | ₩283,884 | ₩288,645 | +0.51% | 101.2만 |
|---|
| 2026.04.23 | ₩292,977 | ₩294,774 | ₩285,373 | ₩288,269 | -1.61% | 122.8만 |
|---|
| 2026.04.22 | ₩294,050 | ₩294,854 | ₩286,848 | ₩291,555 | -0.85% | 163.9만 |
|---|
| 2026.04.21 | ₩297,335 | ₩300,058 | ₩290,335 | ₩291,501 | -1.96% | 306.7만 |
|---|
| 2026.04.20 | ₩273,973 | ₩282,422 | ₩273,477 | ₩282,087 | +2.96% | 150.7만 |
|---|
| 2026.04.17 | ₩270,634 | ₩275,636 | ₩268,663 | ₩275,113 | +1.66% | 189.7만 |
|---|
| 2026.04.16 | ₩266,638 | ₩270,567 | ₩263,137 | ₩269,239 | +0.98% | 182.5만 |
|---|
| 2026.04.15 | ₩263,835 | ₩266,530 | ₩258,832 | ₩266,034 | +0.83% | 129.5만 |
|---|
| 2026.04.14 | ₩266,222 | ₩270,621 | ₩262,252 | ₩263,137 | -1.16% | 112.3만 |
|---|
| 2026.04.13 | ₩256,150 | ₩266,141 | ₩254,836 | ₩265,846 | +3.79% | 142.4만 |
|---|
| 2026.04.10 | ₩266,490 | ₩267,938 | ₩257,344 | ₩257,692 | -3.30% | 137.1만 |
|---|
| 2026.04.09 | ₩264,264 | ₩268,810 | ₩260,898 | ₩264,626 | +0.14% | 132만 |
|---|
| 2026.04.08 | ₩267,509 | ₩270,191 | ₩262,493 | ₩266,061 | -0.54% | 198.5만 |
|---|
| 2026.04.07 | ₩270,902 | ₩272,914 | ₩254,876 | ₩264,398 | -2.40% | 541.2만 |
|---|
| 2026.04.06 | ₩239,252 | ₩247,701 | ₩238,099 | ₩244,952 | +2.38% | 205.6만 |
|---|
| 2026.04.02 | ₩236,704 | ₩242,739 | ₩234,478 | ₩238,488 | +0.75% | 97.3만 |
|---|
| 2026.04.01 | ₩232,721 | ₩239,842 | ₩230,723 | ₩237,308 | +1.97% | 152.9만 |
|---|
| 2026.03.31 | ₩224,782 | ₩233,633 | ₩224,111 | ₩232,533 | +3.45% | 146.8만 |
|---|
| 2026.03.30 | ₩228,671 | ₩228,671 | ₩220,611 | ₩222,623 | -2.65% | 176.6만 |
|---|
| 2026.03.27 | ₩232,681 | ₩234,156 | ₩224,111 | ₩226,767 | -2.54% | 168.3만 |
|---|
| 2026.03.26 | ₩232,319 | ₩234,961 | ₩231,353 | ₩234,880 | +1.10% | 119.8만 |
|---|
| 2026.03.25 | ₩233,351 | ₩234,920 | ₩227,035 | ₩233,673 | +0.14% | 119.8만 |
|---|
| 2026.03.24 | ₩226,860 | ₩234,465 | ₩224,742 | ₩230,978 | +1.81% | 204.2만 |
|---|
| 2026.03.23 | ₩231,165 | ₩232,788 | ₩223,333 | ₩228,175 | -1.29% | 165.4만 |
|---|
| 2026.03.20 | ₩221,281 | ₩228,778 | ₩218,747 | ₩227,853 | +2.97% | 398.6만 |
|---|
| 2026.03.19 | ₩228,993 | ₩232,118 | ₩221,912 | ₩223,226 | -2.52% | 150.2만 |
|---|
| 2026.03.18 | ₩226,646 | ₩231,232 | ₩224,715 | ₩228,550 | +0.84% | 148.3만 |
|---|
| 2026.03.17 | ₩230,093 | ₩232,144 | ₩226,968 | ₩229,020 | -0.47% | 111.1만 |
|---|
| 2026.03.16 | ₩224,755 | ₩232,158 | ₩224,192 | ₩227,974 | +1.43% | 141.1만 |
|---|
| 2026.03.13 | ₩221,885 | ₩226,860 | ₩221,281 | ₩221,858 | -0.01% | 127.5만 |
|---|
| 2026.03.12 | ₩228,845 | ₩229,248 | ₩219,404 | ₩219,498 | -4.08% | 181만 |
|---|
| 2026.03.11 | ₩232,010 | ₩234,196 | ₩227,692 | ₩229,261 | -1.18% | 138만 |
|---|
| 2026.03.10 | ₩241,009 | ₩241,371 | ₩230,616 | ₩232,842 | -3.39% | 140.6만 |
|---|
| 2026.03.09 | ₩238,649 | ₩240,419 | ₩233,110 | ₩239,427 | +0.33% | 174.7만 |
|---|
| 2026.03.06 | ₩243,356 | ₩243,356 | ₩238,971 | ₩240,258 | -1.27% | 115만 |
|---|
| 2026.03.05 | ₩243,034 | ₩246,347 | ₩238,515 | ₩242,404 | -0.26% | 173.4만 |
|---|
| 2026.03.04 | ₩243,128 | ₩247,862 | ₩242,082 | ₩245,569 | +1.00% | 144.2만 |
|---|
| 2026.03.03 | ₩247,393 | ₩247,902 | ₩236,986 | ₩243,517 | -1.57% | 170.7만 |
|---|
| 2026.03.02 | ₩252,703 | ₩254,138 | ₩244,080 | ₩251,161 | -0.61% | 127.2만 |
|---|
| 2026.02.27 | ₩249,029 | ₩257,491 | ₩246,843 | ₩255,533 | +2.61% | 234.6만 |
|---|
| 2026.02.26 | ₩239,856 | ₩251,376 | ₩238,381 | ₩250,558 | +4.46% | 192.6만 |
|---|
| 2026.02.25 | ₩238,448 | ₩240,298 | ₩235,028 | ₩236,114 | -0.98% | 189.5만 |
|---|
| 2026.02.24 | ₩242,069 | ₩242,592 | ₩232,372 | ₩234,210 | -3.25% | 204.2만 |
|---|
| 2026.02.23 | ₩253,307 | ₩254,299 | ₩242,511 | ₩242,954 | -4.09% | 126만 |
|---|
| 2026.02.20 | ₩255,547 | ₩257,236 | ₩251,456 | ₩254,581 | -0.38% | 158.3만 |
|---|
| 2026.02.19 | ₩251,939 | ₩257,518 | ₩246,320 | ₩255,480 | +1.41% | 165.4만 |
|---|
| 2026.02.18 | ₩248,479 | ₩252,087 | ₩245,488 | ₩250,947 | +0.99% | 141.6만 |
|---|
| 2026.02.17 | ₩247,138 | ₩251,657 | ₩245,421 | ₩248,090 | +0.39% | 198.8만 |
|---|
| 2026.02.13 | ₩239,842 | ₩247,433 | ₩239,279 | ₩246,897 | +2.94% | 274.1만 |
|---|
| 2026.02.12 | ₩231,608 | ₩243,799 | ₩228,658 | ₩239,829 | +3.55% | 332.7만 |
|---|
| 2026.02.11 | ₩229,274 | ₩245,314 | ₩227,464 | ₩235,229 | +2.60% | 691.9만 |
|---|
| 2026.02.10 | ₩254,232 | ₩256,901 | ₩242,592 | ₩243,141 | -4.36% | 424.5만 |
|---|
| 2026.02.09 | ₩258,805 | ₩261,783 | ₩253,025 | ₩254,125 | -1.81% | 222.8만 |
|---|
| 2026.02.06 | ₩253,776 | ₩263,861 | ₩253,776 | ₩260,093 | +2.49% | 198.6만 |
|---|
| 2026.02.05 | ₩257,183 | ₩263,124 | ₩254,554 | ₩259,570 | +0.93% | 202만 |
|---|
| 2026.02.04 | ₩254,849 | ₩263,312 | ₩254,809 | ₩257,585 | +1.07% | 210.4만 |
|---|
| 2026.02.03 | ₩250,839 | ₩259,382 | ₩250,719 | ₩258,859 | +3.20% | 254.2만 |
|---|
| 2026.02.02 | ₩253,213 | ₩258,014 | ₩249,445 | ₩251,054 | -0.85% | 282만 |
|---|
| 2026.01.30 | ₩261,206 | ₩264,867 | ₩258,028 | ₩261,783 | +0.22% | 322만 |
|---|
| 2026.01.29 | ₩262,815 | ₩265,243 | ₩259,127 | ₩263,754 | +0.36% | 325.5만 |
|---|
| 2026.01.28 | ₩277,272 | ₩278,935 | ₩256,673 | ₩260,187 | -6.16% | 830만 |
|---|
| 2026.01.27 | ₩295,015 | ₩299,065 | ₩276,548 | ₩278,855 | -5.48% | 1045.9만 |
|---|
| 2026.01.26 | ₩355,190 | ₩360,877 | ₩350,657 | ₩353,554 | -0.46% | 170.8만 |
|---|
| 2026.01.23 | ₩355,459 | ₩361,011 | ₩354,050 | ₩357,403 | +0.55% | 126.9만 |
|---|
| 2026.01.22 | ₩363,237 | ₩368,427 | ₩355,392 | ₩357,122 | -1.68% | 109.6만 |
|---|
| 2026.01.21 | ₩362,325 | ₩364,189 | ₩355,620 | ₩362,996 | +0.19% | 125.6만 |
|---|
| 2026.01.20 | ₩363,854 | ₩374,945 | ₩359,267 | ₩359,415 | -1.22% | 153.7만 |
|---|
| 2026.01.16 | ₩378,780 | ₩379,639 | ₩364,203 | ₩366,496 | -3.24% | 88.6만 |
|---|
| 2026.01.15 | ₩368,400 | ₩383,032 | ₩361,038 | ₩380,805 | +3.37% | 97.7만 |
|---|
| 2026.01.14 | ₩366,348 | ₩373,456 | ₩365,825 | ₩367,649 | +0.36% | 94.2만 |
|---|
| 2026.01.13 | ₩370,734 | ₩372,772 | ₩365,933 | ₩367,408 | -0.90% | 44.2만 |
|---|
| 2026.01.12 | ₩371,123 | ₩371,632 | ₩364,417 | ₩370,935 | -0.05% | 71.9만 |
|---|
| 2026.01.09 | ₩374,824 | ₩376,621 | ₩371,136 | ₩371,284 | -0.94% | 61.1만 |
|---|
| 2026.01.08 | ₩371,056 | ₩379,142 | ₩369,594 | ₩372,249 | +0.32% | 75만 |
|---|
| 2026.01.07 | ₩370,895 | ₩374,006 | ₩367,005 | ₩368,883 | -0.54% | 73.7만 |
|---|
| 2026.01.06 | ₩368,601 | ₩381,462 | ₩368,360 | ₩375,293 | +1.82% | 101.5만 |
|---|
| 2026.01.05 | ₩354,855 | ₩372,397 | ₩353,098 | ₩369,875 | +4.23% | 121.5만 |
|---|
| 2026.01.02 | ₩343,375 | ₩356,733 | ₩343,375 | ₩354,694 | +3.30% | 144.3만 |
|---|
| 2025.12.31 | ₩346,500 | ₩350,872 | ₩343,469 | ₩343,496 | -0.87% | 61.8만 |
|---|
| 2025.12.30 | ₩346,124 | ₩350,322 | ₩345,239 | ₩347,412 | +0.37% | 59.9만 |
|---|
| 2025.12.29 | ₩346,822 | ₩348,686 | ₩344,797 | ₩346,460 | -0.10% | 90.1만 |
|---|
| 2025.12.26 | ₩346,352 | ₩347,372 | ₩341,149 | ₩347,117 | +0.22% | 55.7만 |
|---|
| 2025.12.24 | ₩346,232 | ₩347,680 | ₩344,220 | ₩347,680 | +0.42% | 36.5만 |
|---|
| 2025.12.23 | ₩343,992 | ₩346,151 | ₩342,758 | ₩344,824 | +0.24% | 92.5만 |
|---|
| 2025.12.22 | ₩343,308 | ₩352,709 | ₩343,308 | ₩345,575 | +0.66% | 111.2만 |
|---|
| 2025.12.19 | ₩348,471 | ₩352,347 | ₩346,352 | ₩347,881 | -0.17% | 186만 |
|---|
| 2025.12.18 | ₩347,747 | ₩357,671 | ₩345,213 | ₩349,585 | +0.53% | 130.2만 |
|---|
| 2025.12.17 | ₩345,293 | ₩356,840 | ₩343,791 | ₩349,062 | +1.09% | 108.2만 |
|---|
| 2025.12.16 | ₩359,576 | ₩362,566 | ₩343,389 | ₩346,218 | -3.71% | 300만 |
|---|
| 2025.12.15 | ₩360,528 | ₩368,709 | ₩355,901 | ₩368,454 | +2.20% | 202.9만 |
|---|
| 2025.12.12 | ₩358,556 | ₩368,789 | ₩358,382 | ₩360,018 | +0.41% | 113.1만 |
|---|
| 2025.12.11 | ₩344,166 | ₩363,693 | ₩341,592 | ₩357,390 | +3.84% | 190.2만 |
|---|
| 2025.12.10 | ₩334,283 | ₩344,448 | ₩331,962 | ₩344,207 | +2.97% | 104.7만 |
|---|
| 2025.12.09 | ₩342,866 | ₩346,876 | ₩335,047 | ₩335,798 | -2.06% | 97.1만 |
|---|
| 2025.12.08 | ₩348,686 | ₩351,811 | ₩343,617 | ₩343,845 | -1.39% | 128.2만 |
|---|
| 2025.12.05 | ₩352,066 | ₩355,123 | ₩343,509 | ₩345,803 | -1.78% | 162.7만 |
|---|
| 2025.12.04 | ₩342,651 | ₩345,306 | ₩336,656 | ₩339,325 | -0.97% | 209.7만 |
|---|
| 2025.12.03 | ₩325,592 | ₩346,460 | ₩324,010 | ₩344,555 | +5.82% | 253.1만 |
|---|
| 2025.12.02 | ₩324,667 | ₩327,228 | ₩320,268 | ₩324,493 | -0.05% | 169.6만 |
|---|
| 2025.12.01 | ₩329,911 | ₩330,943 | ₩324,291 | ₩324,855 | -1.53% | 162.4만 |
|---|
| 2025.11.28 | ₩330,165 | ₩331,600 | ₩325,632 | ₩329,602 | -0.17% | 62.2만 |
|---|
| 2025.11.26 | ₩318,699 | ₩330,139 | ₩315,910 | ₩329,897 | +3.51% | 199.4만 |
|---|
| 2025.11.25 | ₩306,307 | ₩319,356 | ₩306,307 | ₩319,021 | +4.15% | 218.2만 |
|---|
| 2025.11.24 | ₩307,796 | ₩308,252 | ₩297,778 | ₩307,380 | -0.14% | 212.1만 |
|---|
| 2025.11.21 | ₩299,575 | ₩310,813 | ₩297,054 | ₩304,564 | +1.67% | 178만 |
|---|
| 2025.11.20 | ₩311,108 | ₩313,254 | ₩298,797 | ₩299,454 | -3.75% | 144.2만 |
|---|
| 2025.11.19 | ₩319,021 | ₩320,644 | ₩304,175 | ₩306,978 | -3.78% | 149.3만 |
|---|
| 2025.11.18 | ₩312,396 | ₩320,416 | ₩309,539 | ₩313,952 | +0.50% | 142.3만 |
|---|
| 2025.11.17 | ₩317,170 | ₩320,523 | ₩312,865 | ₩313,965 | -1.01% | 126.2만 |
|---|
| 2025.11.14 | ₩315,641 | ₩318,431 | ₩309,405 | ₩318,002 | +0.75% | 154만 |
|---|
| 2025.11.13 | ₩322,535 | ₩325,780 | ₩316,567 | ₩317,492 | -1.56% | 145.7만 |
|---|
| 2025.11.12 | ₩326,839 | ₩330,876 | ₩322,427 | ₩322,508 | -1.33% | 182.9만 |
|---|
| 2025.11.11 | ₩321,837 | ₩329,240 | ₩319,852 | ₩326,518 | +1.45% | 149.2만 |
|---|
| 2025.11.10 | ₩332,781 | ₩334,618 | ₩318,699 | ₩319,745 | -3.92% | 197.4만 |
|---|
| 2025.11.07 | ₩336,630 | ₩343,630 | ₩333,371 | ₩338,011 | +0.41% | 147.2만 |
|---|
| 2025.11.06 | ₩351,046 | ₩354,600 | ₩336,388 | ₩336,764 | -4.07% | 246.6만 |
|---|
| 2025.11.05 | ₩349,678 | ₩356,330 | ₩336,831 | ₩355,311 | +1.61% | 348.5만 |
|---|
| 2025.11.04 | ₩375,360 | ₩381,234 | ₩371,082 | ₩378,016 | +0.71% | 141.4만 |
|---|
| 2025.11.03 | ₩372,812 | ₩376,527 | ₩363,988 | ₩375,401 | +0.69% | 129.5만 |
|---|
| 2025.10.31 | ₩383,152 | ₩385,097 | ₩372,289 | ₩373,081 | -2.63% | 178.2만 |
|---|
| 2025.10.30 | ₩392,942 | ₩394,082 | ₩380,872 | ₩383,032 | -2.52% | 179.1만 |
|---|
| 2025.10.29 | ₩394,122 | ₩397,623 | ₩390,716 | ₩392,500 | -0.41% | 133.7만 |
|---|
| 2025.10.28 | ₩398,588 | ₩401,901 | ₩386,250 | ₩395,356 | -0.81% | 132.9만 |
|---|
| 2025.10.27 | ₩389,509 | ₩395,034 | ₩389,348 | ₩392,057 | +0.65% | 102.7만 |
|---|
| 2025.10.24 | ₩390,300 | ₩391,601 | ₩385,767 | ₩389,791 | -0.13% | 79.2만 |
|---|
| 2025.10.23 | ₩380,041 | ₩393,130 | ₩376,447 | ₩390,662 | +2.79% | 88.2만 |
|---|
| 2025.10.22 | ₩395,625 | ₩395,893 | ₩385,298 | ₩385,861 | -2.47% | 97.2만 |
|---|
| 2025.10.21 | ₩381,771 | ₩396,282 | ₩378,096 | ₩395,893 | +3.70% | 191만 |
|---|
| 2025.10.20 | ₩369,674 | ₩380,926 | ₩369,674 | ₩380,872 | +3.03% | 107.1만 |
|---|
| 2025.10.17 | ₩356,733 | ₩374,355 | ₩356,733 | ₩368,816 | +3.39% | 214.3만 |
|---|
| 2025.10.16 | ₩351,596 | ₩358,583 | ₩350,295 | ₩358,449 | +1.95% | 152.1만 |
|---|
| 2025.10.15 | ₩349,491 | ₩352,052 | ₩344,247 | ₩351,596 | +0.60% | 142.3만 |
|---|
| 2025.10.14 | ₩356,894 | ₩359,415 | ₩345,923 | ₩350,845 | -1.69% | 274.5만 |
|---|
| 2025.10.13 | ₩375,830 | ₩376,849 | ₩362,566 | ₩363,438 | -3.30% | 167.2만 |
|---|
| 2025.10.10 | ₩383,514 | ₩383,541 | ₩370,050 | ₩375,803 | -2.01% | 161.1만 |
|---|