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 | ₩604,224 | ₩612,285 | ₩574,663 | ₩579,250 | -4.13% | 499만 |
| 2026.10.08 | ₩531,179 | ₩535,418 | ₩504,126 | ₩519,229 | -2.25% | 268.2만 |
| 2026.10.07 | ₩549,917 | ₩549,930 | ₩529,543 | ₩531,823 | -3.29% | 182.8만 |
| 2026.10.06 | ₩543,237 | ₩547,288 | ₩531,193 | ₩542,231 | -0.19% | 198.3만 |
| 2026.10.05 | ₩523,065 | ₩548,803 | ₩516,653 | ₩541,963 | +3.61% | 151.9만 |
| 2026.10.02 | ₩507,721 | ₩523,091 | ₩507,667 | ₩520,892 | +2.59% | 76.5만 |
| 2026.10.01 | ₩509,679 | ₩518,880 | ₩504,622 | ₩509,250 | -0.08% | 89.2만 |
| 2026.09.30 | ₩517,109 | ₩524,875 | ₩507,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩511,785 |
| -1.03% |
| 131.3만 |
| 2026.09.29 | ₩518,773 | ₩530,106 | ₩517,109 | ₩518,893 | +0.02% | 189.3만 |
|---|
| 2026.09.28 | ₩533,057 | ₩547,489 | ₩521,884 | ₩522,595 | -1.96% | 148.8만 |
|---|
| 2026.09.25 | ₩522,689 | ₩554,705 | ₩518,679 | ₩533,728 | +2.11% | 193.9만 |
|---|
| 2026.09.24 | ₩502,356 | ₩512,764 | ₩499,056 | ₩510,108 | +1.54% | 89.9만 |
|---|
| 2026.09.23 | ₩496,266 | ₩506,567 | ₩495,099 | ₩502,677 | +1.29% | 79.9만 |
|---|
| 2026.09.22 | ₩507,560 | ₩509,558 | ₩496,266 | ₩498,949 | -1.70% | 85.8만 |
|---|
| 2026.09.21 | ₩517,995 | ₩518,625 | ₩502,101 | ₩507,774 | -1.97% | 92.6만 |
|---|
| 2026.09.18 | ₩516,130 | ₩518,021 | ₩509,732 | ₩518,021 | +0.37% | 168만 |
|---|
| 2026.09.17 | ₩518,558 | ₩520,181 | ₩510,229 | ₩515,741 | -0.54% | 85만 |
|---|
| 2026.09.16 | ₩531,689 | ₩531,836 | ₩513,595 | ₩516,010 | -2.95% | 103.6만 |
|---|
| 2026.09.15 | ₩543,599 | ₩543,599 | ₩527,866 | ₩531,971 | -2.14% | 85.2만 |
|---|
| 2026.09.14 | ₩548,589 | ₩557,656 | ₩545,745 | ₩545,920 | -0.49% | 70.9만 |
|---|
| 2026.09.11 | ₩542,888 | ₩551,244 | ₩538,073 | ₩549,648 | +1.25% | 68.4만 |
|---|
| 2026.09.10 | ₩540,313 | ₩554,396 | ₩536,625 | ₩537,483 | -0.52% | 92.2만 |
|---|
| 2026.09.09 | ₩559,091 | ₩563,289 | ₩518,840 | ₩536,531 | -4.04% | 97.3만 |
|---|
| 2026.09.08 | ₩530,535 | ₩548,991 | ₩528,027 | ₩540,648 | +1.91% | 75.5만 |
|---|
| 2026.09.04 | ₩542,325 | ₩548,656 | ₩534,613 | ₩538,570 | -0.69% | 78.3만 |
|---|
| 2026.09.03 | ₩539,133 | ₩554,611 | ₩533,647 | ₩545,249 | +1.13% | 77만 |
|---|
| 2026.09.02 | ₩530,696 | ₩547,636 | ₩529,798 | ₩537,805 | +1.34% | 113.8만 |
|---|
| 2026.09.01 | ₩519,980 | ₩534,251 | ₩518,156 | ₩529,637 | +1.86% | 106만 |
|---|
| 2026.08.31 | ₩516,868 | ₩521,066 | ₩512,509 | ₩514,011 | -0.55% | 102만 |
|---|
| 2026.08.28 | ₩526,726 | ₩532,923 | ₩516,680 | ₩517,109 | -1.83% | 74.7만 |
|---|
| 2026.08.27 | ₩518,625 | ₩532,480 | ₩518,330 | ₩526,619 | +1.54% | 89.9만 |
|---|
| 2026.08.26 | ₩523,091 | ₩540,729 | ₩518,464 | ₩524,513 | +0.27% | 90.8만 |
|---|
| 2026.08.25 | ₩521,737 | ₩523,091 | ₩510,953 | ₩522,702 | +0.19% | 95.5만 |
|---|
| 2026.08.24 | ₩510,336 | ₩522,890 | ₩508,700 | ₩518,545 | +1.61% | 145.5만 |
|---|
| 2026.08.21 | ₩511,946 | ₩520,382 | ₩507,841 | ₩508,177 | -0.74% | 114.4만 |
|---|
| 2026.08.20 | ₩502,020 | ₩520,127 | ₩502,020 | ₩510,658 | +1.72% | 131.7만 |
|---|
| 2026.08.19 | ₩516,385 | ₩519,886 | ₩498,278 | ₩507,023 | -1.81% | 114.1만 |
|---|
| 2026.08.18 | ₩515,044 | ₩526,485 | ₩511,946 | ₩512,361 | -0.52% | 74.1만 |
|---|
| 2026.08.17 | ₩518,424 | ₩519,188 | ₩509,759 | ₩515,460 | -0.57% | 75.7만 |
|---|
| 2026.08.14 | ₩515,044 | ₩522,689 | ₩509,800 | ₩521,817 | +1.32% | 76.1만 |
|---|
| 2026.08.13 | ₩523,454 | ₩526,552 | ₩513,045 | ₩516,345 | -1.36% | 75.4만 |
|---|
| 2026.08.12 | ₩498,922 | ₩522,394 | ₩496,776 | ₩521,522 | +4.53% | 125.9만 |
|---|
| 2026.08.11 | ₩518,410 | ₩522,461 | ₩498,895 | ₩500,049 | -3.54% | 73.3만 |
|---|
| 2026.08.10 | ₩516,385 | ₩527,759 | ₩515,165 | ₩517,324 | +0.18% | 115만 |
|---|
| 2026.08.07 | ₩488,219 | ₩517,270 | ₩487,924 | ₩516,385 | +5.77% | 140.5만 |
|---|
| 2026.08.06 | ₩491,518 | ₩496,253 | ₩477,100 | ₩492,564 | +0.21% | 137.2만 |
|---|
| 2026.08.05 | ₩486,609 | ₩493,476 | ₩474,390 | ₩487,977 | +0.28% | 149.3만 |
|---|
| 2026.08.04 | ₩502,463 | ₩502,516 | ₩483,095 | ₩485,751 | -3.33% | 155.3만 |
|---|
| 2026.08.03 | ₩489,560 | ₩502,329 | ₩483,873 | ₩502,302 | +2.60% | 139.4만 |
|---|
| 2026.07.31 | ₩498,533 | ₩499,150 | ₩486,690 | ₩488,031 | -2.11% | 145.5만 |
|---|
| 2026.07.30 | ₩487,910 | ₩504,917 | ₩479,340 | ₩491,786 | +0.79% | 236.8만 |
|---|
| 2026.07.29 | ₩520,677 | ₩530,200 | ₩477,234 | ₩490,110 | -5.87% | 411만 |
|---|
| 2026.07.28 | ₩507,908 | ₩522,072 | ₩498,278 | ₩521,361 | +2.65% | 225.4만 |
|---|
| 2026.07.27 | ₩523,869 | ₩524,983 | ₩504,998 | ₩511,221 | -2.41% | 136.2만 |
|---|
| 2026.07.24 | ₩530,455 | ₩535,981 | ₩519,618 | ₩522,179 | -1.56% | 74만 |
|---|
| 2026.07.23 | ₩529,127 | ₩533,017 | ₩522,032 | ₩529,127 | 0.00% | 118.3만 |
|---|
| 2026.07.22 | ₩537,416 | ₩542,687 | ₩529,610 | ₩533,285 | -0.77% | 69만 |
|---|
| 2026.07.21 | ₩535,726 | ₩546,349 | ₩531,823 | ₩542,325 | +1.23% | 72.5만 |
|---|
| 2026.07.20 | ₩536,933 | ₩545,276 | ₩531,729 | ₩534,090 | -0.53% | 105.2만 |
|---|
| 2026.07.17 | ₩519,738 | ₩538,342 | ₩517,445 | ₩536,504 | +3.23% | 204.8만 |
|---|
| 2026.07.16 | ₩569,419 | ₩575,240 | ₩516,680 | ₩518,370 | -8.96% | 228.8만 |
|---|
| 2026.07.15 | ₩538,958 | ₩553,042 | ₩529,073 | ₩546,939 | +1.48% | 156.6만 |
|---|
| 2026.07.14 | ₩549,917 | ₩553,498 | ₩541,614 | ₩545,584 | -0.79% | 96.7만 |
|---|
| 2026.07.13 | ₩536,115 | ₩549,072 | ₩531,836 | ₩544,552 | +1.57% | 115.7만 |
|---|
| 2026.07.10 | ₩534,707 | ₩534,707 | ₩523,708 | ₩526,069 | -1.62% | 178.8만 |
|---|
| 2026.07.09 | ₩529,744 | ₩541,078 | ₩524,392 | ₩533,500 | +0.71% | 122.6만 |
|---|
| 2026.07.08 | ₩531,407 | ₩543,277 | ₩527,571 | ₩531,528 | +0.02% | 118.2만 |
|---|
| 2026.07.07 | ₩529,999 | ₩536,504 | ₩525,533 | ₩529,288 | -0.13% | 83.1만 |
|---|
| 2026.07.06 | ₩533,821 | ₩536,504 | ₩520,543 | ₩526,927 | -1.29% | 134.9만 |
|---|
| 2026.07.02 | ₩552,894 | ₩556,623 | ₩525,291 | ₩532,145 | -3.75% | 139.9만 |
|---|
| 2026.07.01 | ₩530,696 | ₩556,381 | ₩525,734 | ₩549,139 | +3.48% | 168.9만 |
|---|
| 2026.06.30 | ₩522,233 | ₩534,894 | ₩517,512 | ₩532,775 | +2.02% | 154.9만 |
|---|
| 2026.06.29 | ₩511,530 | ₩523,118 | ₩506,379 | ₩521,616 | +1.97% | 123.1만 |
|---|
| 2026.06.26 | ₩502,074 | ₩517,042 | ₩499,767 | ₩514,829 | +2.54% | 170.5만 |
|---|
| 2026.06.25 | ₩480,909 | ₩509,209 | ₩480,909 | ₩504,314 | +4.87% | 115.1만 |
|---|
| 2026.06.24 | ₩485,442 | ₩490,405 | ₩473,545 | ₩485,053 | -0.08% | 166.3만 |
|---|
| 2026.06.23 | ₩485,402 | ₩490,888 | ₩481,150 | ₩481,687 | -0.77% | 156.9만 |
|---|
| 2026.06.22 | ₩487,186 | ₩496,213 | ₩477,998 | ₩483,819 | -0.69% | 170.6만 |
|---|
| 2026.06.18 | ₩487,588 | ₩496,119 | ₩479,393 | ₩483,725 | -0.79% | 357.1만 |
|---|
| 2026.06.17 | ₩493,222 | ₩493,973 | ₩482,116 | ₩485,536 | -1.56% | 142만 |
|---|
| 2026.06.16 | ₩510,296 | ₩510,832 | ₩494,509 | ₩495,582 | -2.88% | 169.7만 |
|---|
| 2026.06.15 | ₩501,685 | ₩510,738 | ₩487,937 | ₩510,028 | +1.66% | 178.5만 |
|---|
| 2026.06.12 | ₩497,259 | ₩509,008 | ₩490,244 | ₩508,633 | +2.29% | 98만 |
|---|
| 2026.06.11 | ₩494,724 | ₩499,888 | ₩488,701 | ₩494,509 | -0.04% | 109.8만 |
|---|
| 2026.06.10 | ₩488,675 | ₩495,381 | ₩482,290 | ₩488,836 | +0.03% | 96.1만 |
|---|
| 2026.06.09 | ₩479,272 | ₩489,855 | ₩476,550 | ₩487,119 | +1.64% | 143.6만 |
|---|
| 2026.06.08 | ₩463,580 | ₩477,502 | ₩461,286 | ₩477,462 | +2.99% | 111.8만 |
|---|
| 2026.06.05 | ₩467,885 | ₩471,963 | ₩459,663 | ₩469,548 | +0.36% | 173.9만 |
|---|
| 2026.06.04 | ₩451,039 | ₩471,963 | ₩447,377 | ₩469,173 | +4.02% | 189.2만 |
|---|
| 2026.06.03 | ₩430,813 | ₩445,647 | ₩430,813 | ₩439,316 | +1.97% | 112.5만 |
|---|
| 2026.06.02 | ₩436,111 | ₩440,349 | ₩426,695 | ₩430,384 | -1.31% | 92만 |
|---|
| 2026.06.01 | ₩427,258 | ₩447,055 | ₩423,838 | ₩440,349 | +3.06% | 195.5만 |
|---|
| 2026.05.29 | ₩414,624 | ₩414,771 | ₩406,415 | ₩409,648 | -1.20% | 157.5만 |
|---|
| 2026.05.28 | ₩410,841 | ₩415,402 | ₩407,743 | ₩414,047 | +0.78% | 57.7만 |
|---|
| 2026.05.27 | ₩408,601 | ₩412,706 | ₩405,114 | ₩410,788 | +0.54% | 72.5만 |
|---|
| 2026.05.26 | ₩409,889 | ₩411,043 | ₩402,794 | ₩404,645 | -1.28% | 69.8만 |
|---|
| 2026.05.22 | ₩409,138 | ₩414,731 | ₩405,061 | ₩413,041 | +0.95% | 67.8만 |
|---|
| 2026.05.21 | ₩407,327 | ₩411,297 | ₩402,378 | ₩407,314 | -0.00% | 93.9만 |
|---|
| 2026.05.20 | ₩421,826 | ₩423,382 | ₩407,810 | ₩407,877 | -3.31% | 159.4만 |
|---|
| 2026.05.19 | ₩408,789 | ₩420,069 | ₩405,181 | ₩416,528 | +1.89% | 172만 |
|---|
| 2026.05.18 | ₩403,102 | ₩411,177 | ₩393,472 | ₩410,426 | +1.82% | 174.5만 |
|---|
| 2026.05.15 | ₩405,061 | ₩417,051 | ₩395,672 | ₩409,245 | +1.03% | 197.6만 |
|---|
| 2026.05.14 | ₩406,107 | ₩410,412 | ₩399,816 | ₩404,189 | -0.47% | 203.7만 |
|---|
| 2026.05.13 | ₩400,152 | ₩413,779 | ₩391,742 | ₩408,883 | +2.18% | 307.8만 |
|---|
| 2026.05.12 | ₩367,250 | ₩398,971 | ₩364,769 | ₩396,141 | +7.87% | 290.4만 |
|---|
| 2026.05.11 | ₩364,930 | ₩381,320 | ₩362,087 | ₩367,854 | +0.80% | 248.5만 |
|---|
| 2026.05.08 | ₩335,315 | ₩368,806 | ₩331,962 | ₩368,793 | +9.98% | 315.2만 |
|---|
| 2026.05.07 | ₩329,655 | ₩333,048 | ₩321,433 | ₩331,452 | +0.55% | 117.9만 |
|---|
| 2026.05.06 | ₩323,659 | ₩337,702 | ₩323,338 | ₩330,393 | +2.08% | 154.5만 |
|---|
| 2026.05.05 | ₩319,126 | ₩325,524 | ₩318,683 | ₩321,272 | +0.67% | 118.3만 |
|---|
| 2026.05.04 | ₩314,083 | ₩319,743 | ₩313,466 | ₩319,166 | +1.62% | 105.9만 |
|---|
| 2026.05.01 | ₩318,898 | ₩319,394 | ₩309,992 | ₩313,359 | -1.74% | 149.3만 |
|---|
| 2026.04.30 | ₩325,846 | ₩331,050 | ₩316,926 | ₩317,128 | -2.68% | 216.5만 |
|---|
| 2026.04.29 | ₩291,308 | ₩328,005 | ₩286,896 | ₩326,087 | +11.94% | 402.8만 |
|---|
| 2026.04.28 | ₩301,784 | ₩314,137 | ₩301,784 | ₩308,114 | +2.10% | 294.5만 |
|---|
| 2026.04.27 | ₩288,371 | ₩301,354 | ₩287,365 | ₩299,933 | +4.01% | 134.8만 |
|---|
| 2026.04.24 | ₩287,204 | ₩288,907 | ₩283,918 | ₩288,679 | +0.51% | 101.2만 |
|---|
| 2026.04.23 | ₩293,012 | ₩294,809 | ₩285,407 | ₩288,304 | -1.61% | 122.8만 |
|---|
| 2026.04.22 | ₩294,085 | ₩294,889 | ₩286,882 | ₩291,590 | -0.85% | 163.9만 |
|---|
| 2026.04.21 | ₩297,371 | ₩300,094 | ₩290,369 | ₩291,536 | -1.96% | 306.7만 |
|---|
| 2026.04.20 | ₩274,006 | ₩282,456 | ₩273,510 | ₩282,121 | +2.96% | 150.7만 |
|---|
| 2026.04.17 | ₩270,666 | ₩275,669 | ₩268,695 | ₩275,146 | +1.66% | 189.7만 |
|---|
| 2026.04.16 | ₩266,669 | ₩270,599 | ₩263,169 | ₩269,271 | +0.98% | 182.5만 |
|---|
| 2026.04.15 | ₩263,866 | ₩266,562 | ₩258,863 | ₩266,066 | +0.83% | 129.5만 |
|---|
| 2026.04.14 | ₩266,254 | ₩270,653 | ₩262,283 | ₩263,169 | -1.16% | 112.3만 |
|---|
| 2026.04.13 | ₩256,181 | ₩266,173 | ₩254,866 | ₩265,878 | +3.79% | 142.4만 |
|---|
| 2026.04.10 | ₩266,522 | ₩267,970 | ₩257,374 | ₩257,723 | -3.30% | 137.1만 |
|---|
| 2026.04.09 | ₩264,295 | ₩268,842 | ₩260,929 | ₩264,657 | +0.14% | 132만 |
|---|
| 2026.04.08 | ₩267,541 | ₩270,224 | ₩262,525 | ₩266,093 | -0.54% | 198.5만 |
|---|
| 2026.04.07 | ₩270,935 | ₩272,946 | ₩254,906 | ₩264,429 | -2.40% | 541.2만 |
|---|
| 2026.04.06 | ₩239,281 | ₩247,731 | ₩238,127 | ₩244,981 | +2.38% | 205.6만 |
|---|
| 2026.04.02 | ₩236,732 | ₩242,768 | ₩234,506 | ₩238,516 | +0.75% | 97.3만 |
|---|
| 2026.04.01 | ₩232,749 | ₩239,871 | ₩230,750 | ₩237,336 | +1.97% | 152.9만 |
|---|
| 2026.03.31 | ₩224,809 | ₩233,661 | ₩224,138 | ₩232,561 | +3.45% | 146.8만 |
|---|
| 2026.03.30 | ₩228,698 | ₩228,698 | ₩220,637 | ₩222,649 | -2.65% | 176.6만 |
|---|
| 2026.03.27 | ₩232,709 | ₩234,184 | ₩224,138 | ₩226,794 | -2.54% | 168.3만 |
|---|
| 2026.03.26 | ₩232,346 | ₩234,989 | ₩231,381 | ₩234,908 | +1.10% | 119.8만 |
|---|
| 2026.03.25 | ₩233,379 | ₩234,949 | ₩227,062 | ₩233,701 | +0.14% | 119.8만 |
|---|
| 2026.03.24 | ₩226,888 | ₩234,492 | ₩224,768 | ₩231,005 | +1.81% | 204.2만 |
|---|
| 2026.03.23 | ₩231,193 | ₩232,816 | ₩223,360 | ₩228,202 | -1.29% | 165.4만 |
|---|
| 2026.03.20 | ₩221,308 | ₩228,806 | ₩218,773 | ₩227,880 | +2.97% | 398.6만 |
|---|
| 2026.03.19 | ₩229,020 | ₩232,145 | ₩221,938 | ₩223,253 | -2.52% | 150.2만 |
|---|
| 2026.03.18 | ₩226,673 | ₩231,260 | ₩224,742 | ₩228,578 | +0.84% | 148.3만 |
|---|
| 2026.03.17 | ₩230,120 | ₩232,172 | ₩226,995 | ₩229,047 | -0.47% | 111.1만 |
|---|
| 2026.03.16 | ₩224,782 | ₩232,186 | ₩224,218 | ₩228,001 | +1.43% | 141.1만 |
|---|
| 2026.03.13 | ₩221,911 | ₩226,888 | ₩221,308 | ₩221,885 | -0.01% | 127.5만 |
|---|
| 2026.03.12 | ₩228,873 | ₩229,275 | ₩219,430 | ₩219,524 | -4.08% | 181만 |
|---|
| 2026.03.11 | ₩232,038 | ₩234,224 | ₩227,719 | ₩229,288 | -1.18% | 138만 |
|---|
| 2026.03.10 | ₩241,038 | ₩241,400 | ₩230,643 | ₩232,870 | -3.39% | 140.6만 |
|---|
| 2026.03.09 | ₩238,677 | ₩240,448 | ₩233,138 | ₩239,455 | +0.33% | 174.7만 |
|---|
| 2026.03.06 | ₩243,385 | ₩243,385 | ₩238,999 | ₩240,287 | -1.27% | 115만 |
|---|
| 2026.03.05 | ₩243,063 | ₩246,376 | ₩238,543 | ₩242,433 | -0.26% | 173.4만 |
|---|
| 2026.03.04 | ₩243,157 | ₩247,892 | ₩242,111 | ₩245,598 | +1.00% | 144.2만 |
|---|
| 2026.03.03 | ₩247,422 | ₩247,932 | ₩237,014 | ₩243,546 | -1.57% | 170.7만 |
|---|
| 2026.03.02 | ₩252,734 | ₩254,169 | ₩244,109 | ₩251,191 | -0.61% | 127.2만 |
|---|
| 2026.02.27 | ₩249,059 | ₩257,522 | ₩246,872 | ₩255,564 | +2.61% | 234.6만 |
|---|
| 2026.02.26 | ₩239,884 | ₩251,406 | ₩238,409 | ₩250,588 | +4.46% | 192.6만 |
|---|
| 2026.02.25 | ₩238,476 | ₩240,327 | ₩235,056 | ₩236,142 | -0.98% | 189.5만 |
|---|
| 2026.02.24 | ₩242,097 | ₩242,621 | ₩232,400 | ₩234,238 | -3.25% | 204.2만 |
|---|
| 2026.02.23 | ₩253,337 | ₩254,330 | ₩242,540 | ₩242,983 | -4.09% | 126만 |
|---|
| 2026.02.20 | ₩255,577 | ₩257,267 | ₩251,486 | ₩254,611 | -0.38% | 158.3만 |
|---|
| 2026.02.19 | ₩251,969 | ₩257,549 | ₩246,349 | ₩255,510 | +1.41% | 165.4만 |
|---|
| 2026.02.18 | ₩248,509 | ₩252,117 | ₩245,518 | ₩250,977 | +0.99% | 141.6만 |
|---|
| 2026.02.17 | ₩247,167 | ₩251,687 | ₩245,451 | ₩248,120 | +0.39% | 198.8만 |
|---|
| 2026.02.13 | ₩239,871 | ₩247,462 | ₩239,308 | ₩246,926 | +2.94% | 274.1만 |
|---|
| 2026.02.12 | ₩231,636 | ₩243,828 | ₩228,685 | ₩239,858 | +3.55% | 332.7만 |
|---|
| 2026.02.11 | ₩229,302 | ₩245,343 | ₩227,491 | ₩235,257 | +2.60% | 691.9만 |
|---|
| 2026.02.10 | ₩254,263 | ₩256,932 | ₩242,621 | ₩243,170 | -4.36% | 424.5만 |
|---|
| 2026.02.09 | ₩258,836 | ₩261,814 | ₩253,056 | ₩254,155 | -1.81% | 222.8만 |
|---|
| 2026.02.06 | ₩253,807 | ₩263,893 | ₩253,807 | ₩260,124 | +2.49% | 198.6만 |
|---|
| 2026.02.05 | ₩257,213 | ₩263,155 | ₩254,585 | ₩259,601 | +0.93% | 202만 |
|---|
| 2026.02.04 | ₩254,880 | ₩263,343 | ₩254,839 | ₩257,616 | +1.07% | 210.4만 |
|---|
| 2026.02.03 | ₩250,869 | ₩259,413 | ₩250,749 | ₩258,890 | +3.20% | 254.2만 |
|---|
| 2026.02.02 | ₩253,243 | ₩258,045 | ₩249,474 | ₩251,084 | -0.85% | 282만 |
|---|
| 2026.01.30 | ₩261,237 | ₩264,899 | ₩258,058 | ₩261,814 | +0.22% | 322만 |
|---|
| 2026.01.29 | ₩262,847 | ₩265,274 | ₩259,158 | ₩263,786 | +0.36% | 325.5만 |
|---|
| 2026.01.28 | ₩277,306 | ₩278,969 | ₩256,704 | ₩260,218 | -6.16% | 830만 |
|---|
| 2026.01.27 | ₩295,050 | ₩299,101 | ₩276,581 | ₩278,888 | -5.48% | 1045.9만 |
|---|
| 2026.01.26 | ₩355,233 | ₩360,920 | ₩350,699 | ₩353,596 | -0.46% | 170.8만 |
|---|
| 2026.01.23 | ₩355,501 | ₩361,054 | ₩354,093 | ₩357,446 | +0.55% | 126.9만 |
|---|
| 2026.01.22 | ₩363,280 | ₩368,471 | ₩355,434 | ₩357,164 | -1.68% | 109.6만 |
|---|
| 2026.01.21 | ₩362,368 | ₩364,233 | ₩355,662 | ₩363,039 | +0.19% | 125.6만 |
|---|
| 2026.01.20 | ₩363,897 | ₩374,989 | ₩359,310 | ₩359,458 | -1.22% | 153.7만 |
|---|
| 2026.01.16 | ₩378,825 | ₩379,684 | ₩364,246 | ₩366,540 | -3.24% | 88.6만 |
|---|
| 2026.01.15 | ₩368,444 | ₩383,077 | ₩361,081 | ₩380,851 | +3.37% | 97.7만 |
|---|
| 2026.01.14 | ₩366,392 | ₩373,501 | ₩365,869 | ₩367,693 | +0.36% | 94.2만 |
|---|
| 2026.01.13 | ₩370,778 | ₩372,817 | ₩365,976 | ₩367,452 | -0.90% | 44.2만 |
|---|
| 2026.01.12 | ₩371,167 | ₩371,677 | ₩364,461 | ₩370,979 | -0.05% | 71.9만 |
|---|
| 2026.01.09 | ₩374,869 | ₩376,666 | ₩371,180 | ₩371,328 | -0.94% | 61.1만 |
|---|
| 2026.01.08 | ₩371,100 | ₩379,188 | ₩369,638 | ₩372,294 | +0.32% | 75만 |
|---|
| 2026.01.07 | ₩370,939 | ₩374,051 | ₩367,049 | ₩368,927 | -0.54% | 73.7만 |
|---|
| 2026.01.06 | ₩368,645 | ₩381,508 | ₩368,404 | ₩375,338 | +1.82% | 101.5만 |
|---|
| 2026.01.05 | ₩354,897 | ₩372,441 | ₩353,140 | ₩369,919 | +4.23% | 121.5만 |
|---|
| 2026.01.02 | ₩343,416 | ₩356,775 | ₩343,416 | ₩354,736 | +3.30% | 144.3만 |
|---|
| 2025.12.31 | ₩346,541 | ₩350,914 | ₩343,510 | ₩343,537 | -0.87% | 61.8만 |
|---|
| 2025.12.30 | ₩346,166 | ₩350,364 | ₩345,281 | ₩347,453 | +0.37% | 59.9만 |
|---|
| 2025.12.29 | ₩346,863 | ₩348,728 | ₩344,838 | ₩346,501 | -0.10% | 90.1만 |
|---|
| 2025.12.26 | ₩346,394 | ₩347,413 | ₩341,190 | ₩347,158 | +0.22% | 55.7만 |
|---|
| 2025.12.24 | ₩346,273 | ₩347,722 | ₩344,261 | ₩347,722 | +0.42% | 36.5만 |
|---|
| 2025.12.23 | ₩344,033 | ₩346,193 | ₩342,799 | ₩344,865 | +0.24% | 92.5만 |
|---|
| 2025.12.22 | ₩343,349 | ₩352,751 | ₩343,349 | ₩345,616 | +0.66% | 111.2만 |
|---|
| 2025.12.19 | ₩348,513 | ₩352,389 | ₩346,394 | ₩347,923 | -0.17% | 186만 |
|---|
| 2025.12.18 | ₩347,789 | ₩357,714 | ₩345,254 | ₩349,626 | +0.53% | 130.2만 |
|---|
| 2025.12.17 | ₩345,334 | ₩356,882 | ₩343,832 | ₩349,103 | +1.09% | 108.2만 |
|---|
| 2025.12.16 | ₩359,619 | ₩362,610 | ₩343,430 | ₩346,260 | -3.71% | 300만 |
|---|
| 2025.12.15 | ₩360,571 | ₩368,753 | ₩355,944 | ₩368,498 | +2.20% | 202.9만 |
|---|
| 2025.12.12 | ₩358,599 | ₩368,833 | ₩358,425 | ₩360,061 | +0.41% | 113.1만 |
|---|
| 2025.12.11 | ₩344,208 | ₩363,736 | ₩341,632 | ₩357,432 | +3.84% | 190.2만 |
|---|
| 2025.12.10 | ₩334,322 | ₩344,489 | ₩332,002 | ₩344,248 | +2.97% | 104.7만 |
|---|
| 2025.12.09 | ₩342,907 | ₩346,917 | ₩335,087 | ₩335,838 | -2.06% | 97.1만 |
|---|
| 2025.12.08 | ₩348,728 | ₩351,853 | ₩343,658 | ₩343,886 | -1.39% | 128.2만 |
|---|
| 2025.12.05 | ₩352,108 | ₩355,166 | ₩343,550 | ₩345,844 | -1.78% | 162.7만 |
|---|
| 2025.12.04 | ₩342,692 | ₩345,348 | ₩336,696 | ₩339,366 | -0.97% | 209.7만 |
|---|
| 2025.12.03 | ₩325,631 | ₩346,501 | ₩324,048 | ₩344,597 | +5.82% | 253.1만 |
|---|
| 2025.12.02 | ₩324,706 | ₩327,267 | ₩320,306 | ₩324,531 | -0.05% | 169.6만 |
|---|
| 2025.12.01 | ₩329,950 | ₩330,983 | ₩324,330 | ₩324,893 | -1.53% | 162.4만 |
|---|
| 2025.11.28 | ₩330,205 | ₩331,640 | ₩325,671 | ₩329,641 | -0.17% | 62.2만 |
|---|
| 2025.11.26 | ₩318,737 | ₩330,178 | ₩315,947 | ₩329,937 | +3.51% | 199.4만 |
|---|
| 2025.11.25 | ₩306,344 | ₩319,394 | ₩306,344 | ₩319,059 | +4.15% | 218.2만 |
|---|
| 2025.11.24 | ₩307,833 | ₩308,289 | ₩297,813 | ₩307,417 | -0.14% | 212.1만 |
|---|
| 2025.11.21 | ₩299,611 | ₩310,850 | ₩297,089 | ₩304,600 | +1.67% | 178만 |
|---|
| 2025.11.20 | ₩311,145 | ₩313,292 | ₩298,833 | ₩299,490 | -3.75% | 144.2만 |
|---|
| 2025.11.19 | ₩319,059 | ₩320,682 | ₩304,211 | ₩307,014 | -3.78% | 149.3만 |
|---|
| 2025.11.18 | ₩312,433 | ₩320,454 | ₩309,576 | ₩313,989 | +0.50% | 142.3만 |
|---|
| 2025.11.17 | ₩317,208 | ₩320,561 | ₩312,903 | ₩314,002 | -1.01% | 126.2만 |
|---|
| 2025.11.14 | ₩315,679 | ₩318,469 | ₩309,442 | ₩318,040 | +0.75% | 154만 |
|---|
| 2025.11.13 | ₩322,573 | ₩325,819 | ₩316,604 | ₩317,530 | -1.56% | 145.7만 |
|---|
| 2025.11.12 | ₩326,878 | ₩330,916 | ₩322,466 | ₩322,546 | -1.33% | 182.9만 |
|---|
| 2025.11.11 | ₩321,876 | ₩329,279 | ₩319,891 | ₩326,557 | +1.45% | 149.2만 |
|---|
| 2025.11.10 | ₩332,820 | ₩334,658 | ₩318,737 | ₩319,783 | -3.92% | 197.4만 |
|---|
| 2025.11.07 | ₩336,670 | ₩343,671 | ₩333,410 | ₩338,051 | +0.41% | 147.2만 |
|---|
| 2025.11.06 | ₩351,088 | ₩354,643 | ₩336,428 | ₩336,804 | -4.07% | 246.6만 |
|---|
| 2025.11.05 | ₩349,720 | ₩356,373 | ₩336,871 | ₩355,353 | +1.61% | 348.5만 |
|---|
| 2025.11.04 | ₩375,405 | ₩381,280 | ₩371,127 | ₩378,061 | +0.71% | 141.4만 |
|---|
| 2025.11.03 | ₩372,857 | ₩376,572 | ₩364,031 | ₩375,446 | +0.69% | 129.5만 |
|---|
| 2025.10.31 | ₩383,198 | ₩385,143 | ₩372,334 | ₩373,125 | -2.63% | 178.2만 |
|---|
| 2025.10.30 | ₩392,989 | ₩394,129 | ₩380,918 | ₩383,077 | -2.52% | 179.1만 |
|---|
| 2025.10.29 | ₩394,169 | ₩397,670 | ₩390,763 | ₩392,547 | -0.41% | 133.7만 |
|---|
| 2025.10.28 | ₩398,636 | ₩401,949 | ₩386,296 | ₩395,403 | -0.81% | 132.9만 |
|---|
| 2025.10.27 | ₩389,556 | ₩395,082 | ₩389,395 | ₩392,104 | +0.65% | 102.7만 |
|---|
| 2025.10.24 | ₩390,347 | ₩391,648 | ₩385,813 | ₩389,837 | -0.13% | 79.2만 |
|---|
| 2025.10.23 | ₩380,086 | ₩393,177 | ₩376,492 | ₩390,709 | +2.79% | 88.2만 |
|---|
| 2025.10.22 | ₩395,672 | ₩395,940 | ₩385,344 | ₩385,907 | -2.47% | 97.2만 |
|---|
| 2025.10.21 | ₩381,817 | ₩396,329 | ₩378,141 | ₩395,940 | +3.70% | 191만 |
|---|
| 2025.10.20 | ₩369,718 | ₩380,972 | ₩369,718 | ₩380,918 | +3.03% | 107.1만 |
|---|
| 2025.10.17 | ₩356,775 | ₩374,399 | ₩356,775 | ₩368,860 | +3.39% | 214.3만 |
|---|
| 2025.10.16 | ₩351,638 | ₩358,626 | ₩350,337 | ₩358,492 | +1.95% | 152.1만 |
|---|
| 2025.10.15 | ₩349,532 | ₩352,094 | ₩344,288 | ₩351,638 | +0.60% | 142.3만 |
|---|
| 2025.10.14 | ₩356,936 | ₩359,458 | ₩345,965 | ₩350,887 | -1.69% | 274.5만 |
|---|
| 2025.10.13 | ₩375,875 | ₩376,894 | ₩362,610 | ₩363,481 | -3.30% | 167.2만 |
|---|
| 2025.10.10 | ₩383,560 | ₩383,587 | ₩370,094 | ₩375,848 | -2.01% | 161.1만 |
|---|