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 | ₩604,103 | ₩612,162 | ₩574,547 | ₩579,133 | -4.13% | 499만 |
| 2026.10.08 | ₩531,072 | ₩535,310 | ₩504,024 | ₩519,124 | -2.25% | 268.2만 |
| 2026.10.07 | ₩549,806 | ₩549,819 | ₩529,436 | ₩531,716 | -3.29% | 182.8만 |
| 2026.10.06 | ₩543,128 | ₩547,178 | ₩531,086 | ₩542,122 | -0.19% | 198.3만 |
| 2026.10.05 | ₩522,959 | ₩548,693 | ₩516,549 | ₩541,854 | +3.61% | 151.9만 |
| 2026.10.02 | ₩507,618 | ₩522,986 | ₩507,565 | ₩520,787 | +2.59% | 76.5만 |
| 2026.10.01 | ₩509,576 | ₩518,775 | ₩504,521 | ₩509,147 | -0.08% | 89.2만 |
| 2026.09.30 | ₩517,005 | ₩524,770 | ₩507,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩511,682 |
| -1.03% |
| 131.3만 |
| 2026.09.29 | ₩518,668 | ₩529,999 | ₩517,005 | ₩518,789 | +0.02% | 189.3만 |
|---|
| 2026.09.28 | ₩532,950 | ₩547,379 | ₩521,779 | ₩522,490 | -1.96% | 148.8만 |
|---|
| 2026.09.25 | ₩522,584 | ₩554,593 | ₩518,574 | ₩533,620 | +2.11% | 193.9만 |
|---|
| 2026.09.24 | ₩502,254 | ₩512,660 | ₩498,956 | ₩510,005 | +1.54% | 89.9만 |
|---|
| 2026.09.23 | ₩496,166 | ₩506,465 | ₩495,000 | ₩502,576 | +1.29% | 79.9만 |
|---|
| 2026.09.22 | ₩507,457 | ₩509,456 | ₩496,166 | ₩498,848 | -1.70% | 85.8만 |
|---|
| 2026.09.21 | ₩517,890 | ₩518,521 | ₩502,000 | ₩507,672 | -1.97% | 92.6만 |
|---|
| 2026.09.18 | ₩516,026 | ₩517,917 | ₩509,630 | ₩517,917 | +0.37% | 168만 |
|---|
| 2026.09.17 | ₩518,454 | ₩520,076 | ₩510,126 | ₩515,637 | -0.54% | 85만 |
|---|
| 2026.09.16 | ₩531,582 | ₩531,729 | ₩513,492 | ₩515,906 | -2.95% | 103.6만 |
|---|
| 2026.09.15 | ₩543,490 | ₩543,490 | ₩527,760 | ₩531,863 | -2.14% | 85.2만 |
|---|
| 2026.09.14 | ₩548,478 | ₩557,543 | ₩545,635 | ₩545,810 | -0.49% | 70.9만 |
|---|
| 2026.09.11 | ₩542,779 | ₩551,133 | ₩537,965 | ₩549,538 | +1.25% | 68.4만 |
|---|
| 2026.09.10 | ₩540,204 | ₩554,285 | ₩536,517 | ₩537,375 | -0.52% | 92.2만 |
|---|
| 2026.09.09 | ₩558,978 | ₩563,176 | ₩518,735 | ₩536,423 | -4.04% | 97.3만 |
|---|
| 2026.09.08 | ₩530,429 | ₩548,881 | ₩527,921 | ₩540,540 | +1.91% | 75.5만 |
|---|
| 2026.09.04 | ₩542,216 | ₩548,545 | ₩534,505 | ₩538,461 | -0.69% | 78.3만 |
|---|
| 2026.09.03 | ₩539,024 | ₩554,499 | ₩533,540 | ₩545,139 | +1.13% | 77만 |
|---|
| 2026.09.02 | ₩530,590 | ₩547,526 | ₩529,691 | ₩537,697 | +1.34% | 113.8만 |
|---|
| 2026.09.01 | ₩519,875 | ₩534,143 | ₩518,051 | ₩529,530 | +1.86% | 106만 |
|---|
| 2026.08.31 | ₩516,764 | ₩520,961 | ₩512,406 | ₩513,908 | -0.55% | 102만 |
|---|
| 2026.08.28 | ₩526,620 | ₩532,816 | ₩516,576 | ₩517,005 | -1.83% | 74.7만 |
|---|
| 2026.08.27 | ₩518,521 | ₩532,373 | ₩518,226 | ₩526,513 | +1.54% | 89.9만 |
|---|
| 2026.08.26 | ₩522,986 | ₩540,620 | ₩518,360 | ₩524,408 | +0.27% | 90.8만 |
|---|
| 2026.08.25 | ₩521,632 | ₩522,986 | ₩510,850 | ₩522,597 | +0.19% | 95.5만 |
|---|
| 2026.08.24 | ₩510,233 | ₩522,785 | ₩508,597 | ₩518,440 | +1.61% | 145.5만 |
|---|
| 2026.08.21 | ₩511,842 | ₩520,277 | ₩507,739 | ₩508,074 | -0.74% | 114.4만 |
|---|
| 2026.08.20 | ₩501,919 | ₩520,023 | ₩501,919 | ₩510,555 | +1.72% | 131.7만 |
|---|
| 2026.08.19 | ₩516,281 | ₩519,781 | ₩498,178 | ₩506,921 | -1.81% | 114.1만 |
|---|
| 2026.08.18 | ₩514,940 | ₩526,379 | ₩511,842 | ₩512,258 | -0.52% | 74.1만 |
|---|
| 2026.08.17 | ₩518,319 | ₩519,084 | ₩509,657 | ₩515,356 | -0.57% | 75.7만 |
|---|
| 2026.08.14 | ₩514,940 | ₩522,584 | ₩509,697 | ₩521,712 | +1.32% | 76.1만 |
|---|
| 2026.08.13 | ₩523,348 | ₩526,446 | ₩512,942 | ₩516,241 | -1.36% | 75.4만 |
|---|
| 2026.08.12 | ₩498,821 | ₩522,289 | ₩496,676 | ₩521,417 | +4.53% | 125.9만 |
|---|
| 2026.08.11 | ₩518,306 | ₩522,356 | ₩498,795 | ₩499,948 | -3.54% | 73.3만 |
|---|
| 2026.08.10 | ₩516,281 | ₩527,653 | ₩515,061 | ₩517,220 | +0.18% | 115만 |
|---|
| 2026.08.07 | ₩488,120 | ₩517,166 | ₩487,825 | ₩516,281 | +5.77% | 140.5만 |
|---|
| 2026.08.06 | ₩491,419 | ₩496,153 | ₩477,004 | ₩492,465 | +0.21% | 137.2만 |
|---|
| 2026.08.05 | ₩486,511 | ₩493,377 | ₩474,295 | ₩487,879 | +0.28% | 149.3만 |
|---|
| 2026.08.04 | ₩502,362 | ₩502,415 | ₩482,998 | ₩485,653 | -3.33% | 155.3만 |
|---|
| 2026.08.03 | ₩489,461 | ₩502,228 | ₩483,776 | ₩502,201 | +2.60% | 139.4만 |
|---|
| 2026.07.31 | ₩498,433 | ₩499,049 | ₩486,592 | ₩487,933 | -2.11% | 145.5만 |
|---|
| 2026.07.30 | ₩487,812 | ₩504,816 | ₩479,243 | ₩491,687 | +0.79% | 236.8만 |
|---|
| 2026.07.29 | ₩520,572 | ₩530,093 | ₩477,138 | ₩490,011 | -5.87% | 411만 |
|---|
| 2026.07.28 | ₩507,806 | ₩521,967 | ₩498,178 | ₩521,256 | +2.65% | 225.4만 |
|---|
| 2026.07.27 | ₩523,764 | ₩524,877 | ₩504,896 | ₩511,118 | -2.41% | 136.2만 |
|---|
| 2026.07.24 | ₩530,348 | ₩535,873 | ₩519,513 | ₩522,074 | -1.56% | 74만 |
|---|
| 2026.07.23 | ₩529,021 | ₩532,909 | ₩521,927 | ₩529,021 | 0.00% | 118.3만 |
|---|
| 2026.07.22 | ₩537,308 | ₩542,578 | ₩529,503 | ₩533,178 | -0.77% | 69만 |
|---|
| 2026.07.21 | ₩535,618 | ₩546,239 | ₩531,716 | ₩542,216 | +1.23% | 72.5만 |
|---|
| 2026.07.20 | ₩536,825 | ₩545,166 | ₩531,622 | ₩533,982 | -0.53% | 105.2만 |
|---|
| 2026.07.17 | ₩519,634 | ₩538,233 | ₩517,341 | ₩536,396 | +3.23% | 204.8만 |
|---|
| 2026.07.16 | ₩569,304 | ₩575,124 | ₩516,576 | ₩518,266 | -8.96% | 228.8만 |
|---|
| 2026.07.15 | ₩538,850 | ₩552,930 | ₩528,967 | ₩546,829 | +1.48% | 156.6만 |
|---|
| 2026.07.14 | ₩549,806 | ₩553,386 | ₩541,505 | ₩545,474 | -0.79% | 96.7만 |
|---|
| 2026.07.13 | ₩536,007 | ₩548,961 | ₩531,729 | ₩544,442 | +1.57% | 115.7만 |
|---|
| 2026.07.10 | ₩534,599 | ₩534,599 | ₩523,603 | ₩525,963 | -1.62% | 178.8만 |
|---|
| 2026.07.09 | ₩529,637 | ₩540,969 | ₩524,287 | ₩533,392 | +0.71% | 122.6만 |
|---|
| 2026.07.08 | ₩531,300 | ₩543,168 | ₩527,465 | ₩531,421 | +0.02% | 118.2만 |
|---|
| 2026.07.07 | ₩529,892 | ₩536,396 | ₩525,427 | ₩529,181 | -0.13% | 83.1만 |
|---|
| 2026.07.06 | ₩533,714 | ₩536,396 | ₩520,438 | ₩526,821 | -1.29% | 134.9만 |
|---|
| 2026.07.02 | ₩552,783 | ₩556,511 | ₩525,185 | ₩532,038 | -3.75% | 139.9만 |
|---|
| 2026.07.01 | ₩530,590 | ₩556,269 | ₩525,628 | ₩549,028 | +3.48% | 168.9만 |
|---|
| 2026.06.30 | ₩522,128 | ₩534,787 | ₩517,408 | ₩532,668 | +2.02% | 154.9만 |
|---|
| 2026.06.29 | ₩511,427 | ₩523,013 | ₩506,277 | ₩521,511 | +1.97% | 123.1만 |
|---|
| 2026.06.26 | ₩501,973 | ₩516,938 | ₩499,666 | ₩514,726 | +2.54% | 170.5만 |
|---|
| 2026.06.25 | ₩480,812 | ₩509,107 | ₩480,812 | ₩504,212 | +4.87% | 115.1만 |
|---|
| 2026.06.24 | ₩485,345 | ₩490,306 | ₩473,450 | ₩484,956 | -0.08% | 166.3만 |
|---|
| 2026.06.23 | ₩485,304 | ₩490,789 | ₩481,053 | ₩481,590 | -0.77% | 156.9만 |
|---|
| 2026.06.22 | ₩487,088 | ₩496,113 | ₩477,902 | ₩483,722 | -0.69% | 170.6만 |
|---|
| 2026.06.18 | ₩487,490 | ₩496,019 | ₩479,297 | ₩483,628 | -0.79% | 357.1만 |
|---|
| 2026.06.17 | ₩493,122 | ₩493,873 | ₩482,019 | ₩485,438 | -1.56% | 142만 |
|---|
| 2026.06.16 | ₩510,193 | ₩510,729 | ₩494,410 | ₩495,482 | -2.88% | 169.7만 |
|---|
| 2026.06.15 | ₩501,584 | ₩510,636 | ₩487,839 | ₩509,925 | +1.66% | 178.5만 |
|---|
| 2026.06.12 | ₩497,159 | ₩508,906 | ₩490,145 | ₩508,530 | +2.29% | 98만 |
|---|
| 2026.06.11 | ₩494,624 | ₩499,787 | ₩488,603 | ₩494,410 | -0.04% | 109.8만 |
|---|
| 2026.06.10 | ₩488,576 | ₩495,281 | ₩482,193 | ₩488,737 | +0.03% | 96.1만 |
|---|
| 2026.06.09 | ₩479,176 | ₩489,756 | ₩476,454 | ₩487,021 | +1.64% | 143.6만 |
|---|
| 2026.06.08 | ₩463,486 | ₩477,406 | ₩461,193 | ₩477,366 | +2.99% | 111.8만 |
|---|
| 2026.06.05 | ₩467,791 | ₩471,868 | ₩459,571 | ₩469,454 | +0.36% | 173.9만 |
|---|
| 2026.06.04 | ₩450,948 | ₩471,868 | ₩447,287 | ₩469,078 | +4.02% | 189.2만 |
|---|
| 2026.06.03 | ₩430,726 | ₩445,557 | ₩430,726 | ₩439,228 | +1.97% | 112.5만 |
|---|
| 2026.06.02 | ₩436,023 | ₩440,260 | ₩426,609 | ₩430,297 | -1.31% | 92만 |
|---|
| 2026.06.01 | ₩427,172 | ₩446,965 | ₩423,753 | ₩440,260 | +3.06% | 195.5만 |
|---|
| 2026.05.29 | ₩414,540 | ₩414,688 | ₩406,333 | ₩409,565 | -1.20% | 157.5만 |
|---|
| 2026.05.28 | ₩410,759 | ₩415,318 | ₩407,661 | ₩413,964 | +0.78% | 57.7만 |
|---|
| 2026.05.27 | ₩408,519 | ₩412,623 | ₩405,033 | ₩410,705 | +0.54% | 72.5만 |
|---|
| 2026.05.26 | ₩409,807 | ₩410,960 | ₩402,713 | ₩404,563 | -1.28% | 69.8만 |
|---|
| 2026.05.22 | ₩409,056 | ₩414,648 | ₩404,979 | ₩412,958 | +0.95% | 67.8만 |
|---|
| 2026.05.21 | ₩407,245 | ₩411,215 | ₩402,297 | ₩407,232 | -0.00% | 93.9만 |
|---|
| 2026.05.20 | ₩421,741 | ₩423,297 | ₩407,728 | ₩407,795 | -3.31% | 159.4만 |
|---|
| 2026.05.19 | ₩408,707 | ₩419,985 | ₩405,100 | ₩416,444 | +1.89% | 172만 |
|---|
| 2026.05.18 | ₩403,021 | ₩411,094 | ₩393,393 | ₩410,343 | +1.82% | 174.5만 |
|---|
| 2026.05.15 | ₩404,979 | ₩416,967 | ₩395,592 | ₩409,163 | +1.03% | 197.6만 |
|---|
| 2026.05.14 | ₩406,025 | ₩410,330 | ₩399,736 | ₩404,107 | -0.47% | 203.7만 |
|---|
| 2026.05.13 | ₩400,071 | ₩413,695 | ₩391,663 | ₩408,801 | +2.18% | 307.8만 |
|---|
| 2026.05.12 | ₩367,176 | ₩398,891 | ₩364,696 | ₩396,061 | +7.87% | 290.4만 |
|---|
| 2026.05.11 | ₩364,857 | ₩381,243 | ₩362,014 | ₩367,780 | +0.80% | 248.5만 |
|---|
| 2026.05.08 | ₩335,248 | ₩368,732 | ₩331,895 | ₩368,719 | +9.98% | 315.2만 |
|---|
| 2026.05.07 | ₩329,589 | ₩332,981 | ₩321,368 | ₩331,385 | +0.55% | 117.9만 |
|---|
| 2026.05.06 | ₩323,594 | ₩337,634 | ₩323,272 | ₩330,326 | +2.08% | 154.5만 |
|---|
| 2026.05.05 | ₩319,062 | ₩325,458 | ₩318,619 | ₩321,207 | +0.67% | 118.3만 |
|---|
| 2026.05.04 | ₩314,020 | ₩319,679 | ₩313,403 | ₩319,102 | +1.62% | 105.9만 |
|---|
| 2026.05.01 | ₩318,834 | ₩319,330 | ₩309,930 | ₩313,296 | -1.74% | 149.3만 |
|---|
| 2026.04.30 | ₩325,780 | ₩330,983 | ₩316,863 | ₩317,064 | -2.68% | 216.5만 |
|---|
| 2026.04.29 | ₩291,250 | ₩327,939 | ₩286,838 | ₩326,021 | +11.94% | 402.8만 |
|---|
| 2026.04.28 | ₩301,723 | ₩314,073 | ₩301,723 | ₩308,052 | +2.10% | 294.5만 |
|---|
| 2026.04.27 | ₩288,313 | ₩301,294 | ₩287,307 | ₩299,872 | +4.01% | 134.8만 |
|---|
| 2026.04.24 | ₩287,146 | ₩288,849 | ₩283,861 | ₩288,621 | +0.51% | 101.2만 |
|---|
| 2026.04.23 | ₩292,953 | ₩294,750 | ₩285,349 | ₩288,246 | -1.61% | 122.8만 |
|---|
| 2026.04.22 | ₩294,025 | ₩294,830 | ₩286,824 | ₩291,531 | -0.85% | 163.9만 |
|---|
| 2026.04.21 | ₩297,311 | ₩300,033 | ₩290,311 | ₩291,478 | -1.96% | 306.7만 |
|---|
| 2026.04.20 | ₩273,951 | ₩282,399 | ₩273,455 | ₩282,064 | +2.96% | 150.7만 |
|---|
| 2026.04.17 | ₩270,612 | ₩275,614 | ₩268,641 | ₩275,091 | +1.66% | 189.7만 |
|---|
| 2026.04.16 | ₩266,616 | ₩270,545 | ₩263,116 | ₩269,217 | +0.98% | 182.5만 |
|---|
| 2026.04.15 | ₩263,813 | ₩266,508 | ₩258,811 | ₩266,012 | +0.83% | 129.5만 |
|---|
| 2026.04.14 | ₩266,200 | ₩270,598 | ₩262,231 | ₩263,116 | -1.16% | 112.3만 |
|---|
| 2026.04.13 | ₩256,129 | ₩266,119 | ₩254,815 | ₩265,824 | +3.79% | 142.4만 |
|---|
| 2026.04.10 | ₩266,468 | ₩267,916 | ₩257,323 | ₩257,671 | -3.30% | 137.1만 |
|---|
| 2026.04.09 | ₩264,242 | ₩268,788 | ₩260,876 | ₩264,604 | +0.14% | 132만 |
|---|
| 2026.04.08 | ₩267,487 | ₩270,169 | ₩262,472 | ₩266,039 | -0.54% | 198.5만 |
|---|
| 2026.04.07 | ₩270,880 | ₩272,891 | ₩254,855 | ₩264,376 | -2.40% | 541.2만 |
|---|
| 2026.04.06 | ₩239,233 | ₩247,681 | ₩238,079 | ₩244,932 | +2.38% | 205.6만 |
|---|
| 2026.04.02 | ₩236,685 | ₩242,719 | ₩234,459 | ₩238,468 | +0.75% | 97.3만 |
|---|
| 2026.04.01 | ₩232,702 | ₩239,823 | ₩230,704 | ₩237,288 | +1.97% | 152.9만 |
|---|
| 2026.03.31 | ₩224,763 | ₩233,614 | ₩224,093 | ₩232,514 | +3.45% | 146.8만 |
|---|
| 2026.03.30 | ₩228,652 | ₩228,652 | ₩220,593 | ₩222,604 | -2.65% | 176.6만 |
|---|
| 2026.03.27 | ₩232,662 | ₩234,137 | ₩224,093 | ₩226,748 | -2.54% | 168.3만 |
|---|
| 2026.03.26 | ₩232,300 | ₩234,941 | ₩231,334 | ₩234,861 | +1.10% | 119.8만 |
|---|
| 2026.03.25 | ₩233,332 | ₩234,901 | ₩227,016 | ₩233,654 | +0.14% | 119.8만 |
|---|
| 2026.03.24 | ₩226,842 | ₩234,445 | ₩224,723 | ₩230,959 | +1.81% | 204.2만 |
|---|
| 2026.03.23 | ₩231,146 | ₩232,769 | ₩223,315 | ₩228,156 | -1.29% | 165.4만 |
|---|
| 2026.03.20 | ₩221,263 | ₩228,759 | ₩218,729 | ₩227,834 | +2.97% | 398.6만 |
|---|
| 2026.03.19 | ₩228,974 | ₩232,099 | ₩221,894 | ₩223,208 | -2.52% | 150.2만 |
|---|
| 2026.03.18 | ₩226,627 | ₩231,213 | ₩224,696 | ₩228,532 | +0.84% | 148.3만 |
|---|
| 2026.03.17 | ₩230,074 | ₩232,125 | ₩226,949 | ₩229,001 | -0.47% | 111.1만 |
|---|
| 2026.03.16 | ₩224,737 | ₩232,139 | ₩224,173 | ₩227,955 | +1.43% | 141.1만 |
|---|
| 2026.03.13 | ₩221,867 | ₩226,842 | ₩221,263 | ₩221,840 | -0.01% | 127.5만 |
|---|
| 2026.03.12 | ₩228,827 | ₩229,229 | ₩219,386 | ₩219,480 | -4.08% | 181만 |
|---|
| 2026.03.11 | ₩231,991 | ₩234,177 | ₩227,673 | ₩229,242 | -1.18% | 138만 |
|---|
| 2026.03.10 | ₩240,989 | ₩241,351 | ₩230,597 | ₩232,823 | -3.39% | 140.6만 |
|---|
| 2026.03.09 | ₩238,629 | ₩240,399 | ₩233,091 | ₩239,407 | +0.33% | 174.7만 |
|---|
| 2026.03.06 | ₩243,336 | ₩243,336 | ₩238,951 | ₩240,238 | -1.27% | 115만 |
|---|
| 2026.03.05 | ₩243,014 | ₩246,326 | ₩238,495 | ₩242,384 | -0.26% | 173.4만 |
|---|
| 2026.03.04 | ₩243,108 | ₩247,842 | ₩242,062 | ₩245,549 | +1.00% | 144.2만 |
|---|
| 2026.03.03 | ₩247,372 | ₩247,882 | ₩236,966 | ₩243,497 | -1.57% | 170.7만 |
|---|
| 2026.03.02 | ₩252,683 | ₩254,118 | ₩244,060 | ₩251,141 | -0.61% | 127.2만 |
|---|
| 2026.02.27 | ₩249,008 | ₩257,470 | ₩246,823 | ₩255,512 | +2.61% | 234.6만 |
|---|
| 2026.02.26 | ₩239,836 | ₩251,355 | ₩238,361 | ₩250,537 | +4.46% | 192.6만 |
|---|
| 2026.02.25 | ₩238,428 | ₩240,279 | ₩235,008 | ₩236,095 | -0.98% | 189.5만 |
|---|
| 2026.02.24 | ₩242,049 | ₩242,572 | ₩232,353 | ₩234,190 | -3.25% | 204.2만 |
|---|
| 2026.02.23 | ₩253,286 | ₩254,279 | ₩242,491 | ₩242,934 | -4.09% | 126만 |
|---|
| 2026.02.20 | ₩255,526 | ₩257,215 | ₩251,436 | ₩254,560 | -0.38% | 158.3만 |
|---|
| 2026.02.19 | ₩251,918 | ₩257,497 | ₩246,300 | ₩255,459 | +1.41% | 165.4만 |
|---|
| 2026.02.18 | ₩248,459 | ₩252,066 | ₩245,468 | ₩250,926 | +0.99% | 141.6만 |
|---|
| 2026.02.17 | ₩247,118 | ₩251,637 | ₩245,401 | ₩248,070 | +0.39% | 198.8만 |
|---|
| 2026.02.13 | ₩239,823 | ₩247,413 | ₩239,259 | ₩246,876 | +2.94% | 274.1만 |
|---|
| 2026.02.12 | ₩231,589 | ₩243,779 | ₩228,639 | ₩239,809 | +3.55% | 332.7만 |
|---|
| 2026.02.11 | ₩229,256 | ₩245,294 | ₩227,445 | ₩235,210 | +2.60% | 691.9만 |
|---|
| 2026.02.10 | ₩254,211 | ₩256,880 | ₩242,572 | ₩243,121 | -4.36% | 424.5만 |
|---|
| 2026.02.09 | ₩258,784 | ₩261,761 | ₩253,005 | ₩254,104 | -1.81% | 222.8만 |
|---|
| 2026.02.06 | ₩253,756 | ₩263,840 | ₩253,756 | ₩260,072 | +2.49% | 198.6만 |
|---|
| 2026.02.05 | ₩257,162 | ₩263,102 | ₩254,533 | ₩259,549 | +0.93% | 202만 |
|---|
| 2026.02.04 | ₩254,828 | ₩263,290 | ₩254,788 | ₩257,564 | +1.07% | 210.4만 |
|---|
| 2026.02.03 | ₩250,819 | ₩259,361 | ₩250,698 | ₩258,838 | +3.20% | 254.2만 |
|---|
| 2026.02.02 | ₩253,192 | ₩257,993 | ₩249,424 | ₩251,033 | -0.85% | 282만 |
|---|
| 2026.01.30 | ₩261,185 | ₩264,846 | ₩258,006 | ₩261,761 | +0.22% | 322만 |
|---|
| 2026.01.29 | ₩262,794 | ₩265,221 | ₩259,106 | ₩263,733 | +0.36% | 325.5만 |
|---|
| 2026.01.28 | ₩277,250 | ₩278,913 | ₩256,652 | ₩260,165 | -6.16% | 830만 |
|---|
| 2026.01.27 | ₩294,991 | ₩299,041 | ₩276,526 | ₩278,832 | -5.48% | 1045.9만 |
|---|
| 2026.01.26 | ₩355,161 | ₩360,847 | ₩350,629 | ₩353,525 | -0.46% | 170.8만 |
|---|
| 2026.01.23 | ₩355,429 | ₩360,981 | ₩354,021 | ₩357,374 | +0.55% | 126.9만 |
|---|
| 2026.01.22 | ₩363,207 | ₩368,397 | ₩355,362 | ₩357,092 | -1.68% | 109.6만 |
|---|
| 2026.01.21 | ₩362,295 | ₩364,159 | ₩355,590 | ₩362,966 | +0.19% | 125.6만 |
|---|
| 2026.01.20 | ₩363,824 | ₩374,914 | ₩359,238 | ₩359,385 | -1.22% | 153.7만 |
|---|
| 2026.01.16 | ₩378,749 | ₩379,607 | ₩364,173 | ₩366,466 | -3.24% | 88.6만 |
|---|
| 2026.01.15 | ₩368,370 | ₩383,000 | ₩361,008 | ₩380,774 | +3.37% | 97.7만 |
|---|
| 2026.01.14 | ₩366,318 | ₩373,425 | ₩365,795 | ₩367,619 | +0.36% | 94.2만 |
|---|
| 2026.01.13 | ₩370,703 | ₩372,742 | ₩365,903 | ₩367,378 | -0.90% | 44.2만 |
|---|
| 2026.01.12 | ₩371,092 | ₩371,602 | ₩364,387 | ₩370,904 | -0.05% | 71.9만 |
|---|
| 2026.01.09 | ₩374,793 | ₩376,590 | ₩371,106 | ₩371,253 | -0.94% | 61.1만 |
|---|
| 2026.01.08 | ₩371,025 | ₩379,111 | ₩369,563 | ₩372,219 | +0.32% | 75만 |
|---|
| 2026.01.07 | ₩370,864 | ₩373,975 | ₩366,975 | ₩368,853 | -0.54% | 73.7만 |
|---|
| 2026.01.06 | ₩368,571 | ₩381,431 | ₩368,330 | ₩375,263 | +1.82% | 101.5만 |
|---|
| 2026.01.05 | ₩354,826 | ₩372,366 | ₩353,069 | ₩369,845 | +4.23% | 121.5만 |
|---|
| 2026.01.02 | ₩343,347 | ₩356,703 | ₩343,347 | ₩354,665 | +3.30% | 144.3만 |
|---|
| 2025.12.31 | ₩346,472 | ₩350,843 | ₩343,441 | ₩343,468 | -0.87% | 61.8만 |
|---|
| 2025.12.30 | ₩346,096 | ₩350,293 | ₩345,211 | ₩347,383 | +0.37% | 59.9만 |
|---|
| 2025.12.29 | ₩346,793 | ₩348,657 | ₩344,769 | ₩346,431 | -0.10% | 90.1만 |
|---|
| 2025.12.26 | ₩346,324 | ₩347,343 | ₩341,121 | ₩347,088 | +0.22% | 55.7만 |
|---|
| 2025.12.24 | ₩346,203 | ₩347,652 | ₩344,192 | ₩347,652 | +0.42% | 36.5만 |
|---|
| 2025.12.23 | ₩343,964 | ₩346,123 | ₩342,730 | ₩344,795 | +0.24% | 92.5만 |
|---|
| 2025.12.22 | ₩343,280 | ₩352,680 | ₩343,280 | ₩345,546 | +0.66% | 111.2만 |
|---|
| 2025.12.19 | ₩348,443 | ₩352,318 | ₩346,324 | ₩347,853 | -0.17% | 186만 |
|---|
| 2025.12.18 | ₩347,719 | ₩357,642 | ₩345,184 | ₩349,556 | +0.53% | 130.2만 |
|---|
| 2025.12.17 | ₩345,265 | ₩356,811 | ₩343,763 | ₩349,033 | +1.09% | 108.2만 |
|---|
| 2025.12.16 | ₩359,546 | ₩362,537 | ₩343,360 | ₩346,190 | -3.71% | 300만 |
|---|
| 2025.12.15 | ₩360,498 | ₩368,678 | ₩355,872 | ₩368,424 | +2.20% | 202.9만 |
|---|
| 2025.12.12 | ₩358,527 | ₩368,759 | ₩358,353 | ₩359,989 | +0.41% | 113.1만 |
|---|
| 2025.12.11 | ₩344,138 | ₩363,663 | ₩341,564 | ₩357,360 | +3.84% | 190.2만 |
|---|
| 2025.12.10 | ₩334,255 | ₩344,420 | ₩331,935 | ₩344,178 | +2.97% | 104.7만 |
|---|
| 2025.12.09 | ₩342,838 | ₩346,847 | ₩335,020 | ₩335,770 | -2.06% | 97.1만 |
|---|
| 2025.12.08 | ₩348,657 | ₩351,782 | ₩343,588 | ₩343,816 | -1.39% | 128.2만 |
|---|
| 2025.12.05 | ₩352,037 | ₩355,094 | ₩343,481 | ₩345,774 | -1.78% | 162.7만 |
|---|
| 2025.12.04 | ₩342,623 | ₩345,278 | ₩336,629 | ₩339,297 | -0.97% | 209.7만 |
|---|
| 2025.12.03 | ₩325,566 | ₩346,431 | ₩323,983 | ₩344,527 | +5.82% | 253.1만 |
|---|
| 2025.12.02 | ₩324,640 | ₩327,202 | ₩320,242 | ₩324,466 | -0.05% | 169.6만 |
|---|
| 2025.12.01 | ₩329,884 | ₩330,916 | ₩324,265 | ₩324,828 | -1.53% | 162.4만 |
|---|
| 2025.11.28 | ₩330,138 | ₩331,573 | ₩325,606 | ₩329,575 | -0.17% | 62.2만 |
|---|
| 2025.11.26 | ₩318,673 | ₩330,112 | ₩315,884 | ₩329,870 | +3.51% | 199.4만 |
|---|
| 2025.11.25 | ₩306,282 | ₩319,330 | ₩306,282 | ₩318,995 | +4.15% | 218.2만 |
|---|
| 2025.11.24 | ₩307,771 | ₩308,227 | ₩297,753 | ₩307,355 | -0.14% | 212.1만 |
|---|
| 2025.11.21 | ₩299,550 | ₩310,788 | ₩297,029 | ₩304,539 | +1.67% | 178만 |
|---|
| 2025.11.20 | ₩311,083 | ₩313,228 | ₩298,773 | ₩299,430 | -3.75% | 144.2만 |
|---|
| 2025.11.19 | ₩318,995 | ₩320,617 | ₩304,150 | ₩306,953 | -3.78% | 149.3만 |
|---|
| 2025.11.18 | ₩312,370 | ₩320,389 | ₩309,514 | ₩313,926 | +0.50% | 142.3만 |
|---|
| 2025.11.17 | ₩317,144 | ₩320,497 | ₩312,840 | ₩313,939 | -1.01% | 126.2만 |
|---|
| 2025.11.14 | ₩315,615 | ₩318,405 | ₩309,380 | ₩317,976 | +0.75% | 154만 |
|---|
| 2025.11.13 | ₩322,508 | ₩325,753 | ₩316,541 | ₩317,466 | -1.56% | 145.7만 |
|---|
| 2025.11.12 | ₩326,813 | ₩330,849 | ₩322,401 | ₩322,481 | -1.33% | 182.9만 |
|---|
| 2025.11.11 | ₩321,811 | ₩329,213 | ₩319,826 | ₩326,491 | +1.45% | 149.2만 |
|---|
| 2025.11.10 | ₩332,753 | ₩334,590 | ₩318,673 | ₩319,719 | -3.92% | 197.4만 |
|---|
| 2025.11.07 | ₩336,602 | ₩343,602 | ₩333,343 | ₩337,983 | +0.41% | 147.2만 |
|---|
| 2025.11.06 | ₩351,018 | ₩354,571 | ₩336,361 | ₩336,736 | -4.07% | 246.6만 |
|---|
| 2025.11.05 | ₩349,650 | ₩356,301 | ₩336,803 | ₩355,282 | +1.61% | 348.5만 |
|---|
| 2025.11.04 | ₩375,330 | ₩381,203 | ₩371,052 | ₩377,985 | +0.71% | 141.4만 |
|---|
| 2025.11.03 | ₩372,782 | ₩376,496 | ₩363,958 | ₩375,370 | +0.69% | 129.5만 |
|---|
| 2025.10.31 | ₩383,121 | ₩385,065 | ₩372,259 | ₩373,050 | -2.63% | 178.2만 |
|---|
| 2025.10.30 | ₩392,910 | ₩394,050 | ₩380,841 | ₩383,000 | -2.52% | 179.1만 |
|---|
| 2025.10.29 | ₩394,090 | ₩397,590 | ₩390,684 | ₩392,468 | -0.41% | 133.7만 |
|---|
| 2025.10.28 | ₩398,556 | ₩401,868 | ₩386,219 | ₩395,324 | -0.81% | 132.9만 |
|---|
| 2025.10.27 | ₩389,477 | ₩395,002 | ₩389,316 | ₩392,025 | +0.65% | 102.7만 |
|---|
| 2025.10.24 | ₩390,268 | ₩391,569 | ₩385,736 | ₩389,759 | -0.13% | 79.2만 |
|---|
| 2025.10.23 | ₩380,010 | ₩393,098 | ₩376,416 | ₩390,630 | +2.79% | 88.2만 |
|---|
| 2025.10.22 | ₩395,592 | ₩395,860 | ₩385,266 | ₩385,830 | -2.47% | 97.2만 |
|---|
| 2025.10.21 | ₩381,740 | ₩396,249 | ₩378,065 | ₩395,860 | +3.70% | 191만 |
|---|
| 2025.10.20 | ₩369,644 | ₩380,895 | ₩369,644 | ₩380,841 | +3.03% | 107.1만 |
|---|
| 2025.10.17 | ₩356,703 | ₩374,324 | ₩356,703 | ₩368,786 | +3.39% | 214.3만 |
|---|
| 2025.10.16 | ₩351,567 | ₩358,554 | ₩350,267 | ₩358,420 | +1.95% | 152.1만 |
|---|
| 2025.10.15 | ₩349,462 | ₩352,023 | ₩344,219 | ₩351,567 | +0.60% | 142.3만 |
|---|
| 2025.10.14 | ₩356,864 | ₩359,385 | ₩345,895 | ₩350,816 | -1.69% | 274.5만 |
|---|
| 2025.10.13 | ₩375,799 | ₩376,818 | ₩362,537 | ₩363,408 | -3.30% | 167.2만 |
|---|
| 2025.10.10 | ₩383,483 | ₩383,510 | ₩370,019 | ₩375,772 | -2.01% | 161.1만 |
|---|