시장 데이터를 불러오는 중
전체 종목
Huron Consulting Group Inc. - Common Stock 과거 주가
Huron Consulting Group Inc. - Common Stock · HURN · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Huron Consulting Group Inc. - Common Stock · HURN · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩220,902 | ₩224,748 | ₩214,403 | ₩223,850 | +1.33% | 15.4만 |
| 2026.10.08 | ₩210,129 | ₩227,442 | ₩210,129 | ₩221,519 | +5.42% | 36.1만 |
| 2026.10.07 | ₩209,526 | ₩211,522 | ₩208,253 | ₩209,861 | +0.16% | 16.5만 |
| 2026.10.06 | ₩215,167 | ₩216,480 | ₩209,124 | ₩210,732 | -2.06% | 20.4만 |
| 2026.10.05 | ₩217,994 | ₩219,401 | ₩211,897 | ₩214,537 | -1.59% | 21.4만 |
| 2026.10.02 | ₩224,788 | ₩225,123 | ₩215,904 | ₩217,284 | -3.34% | 27만 |
| 2026.10.01 | ₩216,373 | ₩227,066 | ₩215,931 | ₩225,686 | +4.30% | 60.6만 |
| 2026.09.30 | ₩209,231 | ₩211,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,155 |
| +0.44% |
| 28.2만 |
| 2026.09.29 | ₩209,217 | ₩213,077 | ₩208,320 | ₩209,526 | +0.15% | 16만 |
|---|
| 2026.09.28 | ₩212,554 | ₩212,554 | ₩208,655 | ₩211,214 | -0.63% | 16만 |
|---|
| 2026.09.25 | ₩210,772 | ₩216,520 | ₩210,758 | ₩211,696 | +0.44% | 13.7만 |
|---|
| 2026.09.24 | ₩214,832 | ₩216,922 | ₩208,695 | ₩211,268 | -1.66% | 23.1만 |
|---|
| 2026.09.23 | ₩211,857 | ₩216,199 | ₩211,696 | ₩214,283 | +1.14% | 24.8만 |
|---|
| 2026.09.22 | ₩213,532 | ₩214,229 | ₩207,770 | ₩211,536 | -0.94% | 21.8만 |
|---|
| 2026.09.21 | ₩212,058 | ₩214,805 | ₩209,767 | ₩213,304 | +0.59% | 39.9만 |
|---|
| 2026.09.18 | ₩213,814 | ₩213,814 | ₩205,412 | ₩212,165 | -0.77% | 57.1만 |
|---|
| 2026.09.17 | ₩205,371 | ₩211,294 | ₩201,700 | ₩210,973 | +2.73% | 29.1만 |
|---|
| 2026.09.16 | ₩203,750 | ₩208,266 | ₩201,539 | ₩206,403 | +1.30% | 17.1만 |
|---|
| 2026.09.15 | ₩206,939 | ₩210,423 | ₩204,152 | ₩206,551 | -0.19% | 17만 |
|---|
| 2026.09.14 | ₩210,343 | ₩211,026 | ₩205,117 | ₩209,619 | -0.34% | 23.4만 |
|---|
| 2026.09.11 | ₩202,196 | ₩202,986 | ₩197,492 | ₩200,909 | -0.64% | 14.4만 |
|---|
| 2026.09.10 | ₩201,311 | ₩203,308 | ₩198,685 | ₩200,239 | -0.53% | 13.3만 |
|---|
| 2026.09.09 | ₩196,286 | ₩200,655 | ₩193,231 | ₩200,561 | +2.18% | 14.8만 |
|---|
| 2026.09.08 | ₩205,398 | ₩205,398 | ₩196,447 | ₩197,841 | -3.68% | 21.8만 |
|---|
| 2026.09.04 | ₩208,413 | ₩211,978 | ₩203,643 | ₩208,065 | -0.17% | 27.1만 |
|---|
| 2026.09.03 | ₩212,299 | ₩215,743 | ₩209,191 | ₩211,857 | -0.21% | 19.2만 |
|---|
| 2026.09.02 | ₩210,959 | ₩212,876 | ₩206,269 | ₩209,901 | -0.50% | 19.8만 |
|---|
| 2026.09.01 | ₩215,154 | ₩215,877 | ₩210,785 | ₩211,000 | -1.93% | 21.5만 |
|---|
| 2026.08.31 | ₩213,479 | ₩217,351 | ₩212,715 | ₩214,256 | +0.36% | 20.7만 |
|---|
| 2026.08.28 | ₩214,658 | ₩217,351 | ₩213,184 | ₩214,189 | -0.22% | 25.6만 |
|---|
| 2026.08.27 | ₩208,467 | ₩214,175 | ₩208,467 | ₩214,175 | +2.74% | 20.8만 |
|---|
| 2026.08.26 | ₩211,067 | ₩213,103 | ₩208,668 | ₩209,807 | -0.60% | 13.2만 |
|---|
| 2026.08.25 | ₩215,797 | ₩218,865 | ₩213,090 | ₩213,331 | -1.14% | 14.6만 |
|---|
| 2026.08.24 | ₩216,802 | ₩221,090 | ₩215,743 | ₩217,874 | +0.49% | 31.1만 |
|---|
| 2026.08.21 | ₩217,686 | ₩221,599 | ₩214,430 | ₩216,601 | -0.50% | 22.9만 |
|---|
| 2026.08.20 | ₩213,036 | ₩218,329 | ₩213,036 | ₩217,686 | +2.18% | 22.3만 |
|---|
| 2026.08.19 | ₩204,058 | ₩214,055 | ₩204,058 | ₩213,036 | +4.40% | 17.9만 |
|---|
| 2026.08.18 | ₩203,067 | ₩207,234 | ₩201,351 | ₩202,839 | -0.11% | 18만 |
|---|
| 2026.08.17 | ₩200,521 | ₩203,656 | ₩195,710 | ₩198,765 | -0.88% | 22.2만 |
|---|
| 2026.08.14 | ₩209,794 | ₩210,383 | ₩203,241 | ₩203,509 | -3.00% | 11.6만 |
|---|
| 2026.08.13 | ₩203,603 | ₩208,387 | ₩200,588 | ₩208,119 | +2.22% | 20.2만 |
|---|
| 2026.08.12 | ₩199,851 | ₩204,018 | ₩191,864 | ₩201,418 | +0.78% | 18.4만 |
|---|
| 2026.08.11 | ₩201,298 | ₩208,507 | ₩198,403 | ₩204,688 | +1.68% | 16만 |
|---|
| 2026.08.10 | ₩201,633 | ₩206,872 | ₩201,070 | ₩203,723 | +1.04% | 22.3만 |
|---|
| 2026.08.07 | ₩201,995 | ₩206,350 | ₩198,390 | ₩203,750 | +0.87% | 18.1만 |
|---|
| 2026.08.06 | ₩200,346 | ₩203,254 | ₩196,983 | ₩201,137 | +0.39% | 24.7만 |
|---|
| 2026.08.05 | ₩205,023 | ₩205,023 | ₩198,846 | ₩200,574 | -2.17% | 23.1만 |
|---|
| 2026.08.04 | ₩196,889 | ₩205,613 | ₩196,889 | ₩204,728 | +3.98% | 40.3만 |
|---|
| 2026.08.03 | ₩208,467 | ₩210,531 | ₩199,301 | ₩200,949 | -3.61% | 47.5만 |
|---|
| 2026.07.31 | ₩216,279 | ₩218,423 | ₩201,432 | ₩203,375 | -5.97% | 87.1만 |
|---|
| 2026.07.30 | ₩222,443 | ₩230,028 | ₩215,783 | ₩219,442 | -1.35% | 95.6만 |
|---|
| 2026.07.29 | ₩179,683 | ₩231,689 | ₩175,194 | ₩228,299 | +27.06% | 144.6만 |
|---|
| 2026.07.28 | ₩160,561 | ₩168,414 | ₩160,561 | ₩162,638 | +1.29% | 28.5만 |
|---|
| 2026.07.27 | ₩151,328 | ₩158,752 | ₩151,221 | ₩156,126 | +3.17% | 27.3만 |
|---|
| 2026.07.24 | ₩148,461 | ₩152,092 | ₩144,883 | ₩150,484 | +1.36% | 20.9만 |
|---|
| 2026.07.23 | ₩148,648 | ₩149,439 | ₩144,950 | ₩146,317 | -1.57% | 23.7만 |
|---|
| 2026.07.22 | ₩149,774 | ₩150,203 | ₩147,228 | ₩149,466 | -0.21% | 18.5만 |
|---|
| 2026.07.21 | ₩147,710 | ₩151,315 | ₩145,848 | ₩148,541 | +0.56% | 34.3만 |
|---|
| 2026.07.20 | ₩152,467 | ₩153,044 | ₩147,255 | ₩150,926 | -1.01% | 28.6만 |
|---|
| 2026.07.17 | ₩158,578 | ₩162,920 | ₩153,245 | ₩153,834 | -2.99% | 31.8만 |
|---|
| 2026.07.16 | ₩154,102 | ₩160,025 | ₩154,102 | ₩159,141 | +3.27% | 25.3만 |
|---|
| 2026.07.15 | ₩146,357 | ₩154,102 | ₩146,357 | ₩152,735 | +4.36% | 21.4만 |
|---|
| 2026.07.14 | ₩148,568 | ₩149,412 | ₩145,633 | ₩147,054 | -1.02% | 24.5만 |
|---|
| 2026.07.13 | ₩144,119 | ₩151,409 | ₩144,119 | ₩149,050 | +3.42% | 36.4만 |
|---|
| 2026.07.10 | ₩139,349 | ₩142,699 | ₩136,494 | ₩141,841 | +1.79% | 19.3만 |
|---|
| 2026.07.09 | ₩134,270 | ₩138,263 | ₩131,912 | ₩137,365 | +2.31% | 29.2만 |
|---|
| 2026.07.08 | ₩140,635 | ₩141,707 | ₩137,995 | ₩138,035 | -1.85% | 14.6만 |
|---|
| 2026.07.07 | ₩137,767 | ₩143,154 | ₩137,767 | ₩141,948 | +3.03% | 20.2만 |
|---|
| 2026.07.06 | ₩130,089 | ₩134,525 | ₩125,734 | ₩134,015 | +3.02% | 25.3만 |
|---|
| 2026.07.02 | ₩131,309 | ₩132,662 | ₩128,964 | ₩130,196 | -0.85% | 36.6만 |
|---|
| 2026.07.01 | ₩123,751 | ₩131,952 | ₩120,964 | ₩129,151 | +4.36% | 34.1만 |
|---|
| 2026.06.30 | ₩127,557 | ₩130,129 | ₩120,267 | ₩120,816 | -5.28% | 53.5만 |
|---|
| 2026.06.29 | ₩132,823 | ₩133,855 | ₩127,047 | ₩128,039 | -3.60% | 33.1만 |
|---|
| 2026.06.26 | ₩123,751 | ₩133,546 | ₩123,751 | ₩132,300 | +6.91% | 76.1만 |
|---|
| 2026.06.25 | ₩125,908 | ₩130,531 | ₩121,352 | ₩123,563 | -1.86% | 22.1만 |
|---|
| 2026.06.24 | ₩130,250 | ₩133,399 | ₩129,111 | ₩129,352 | -0.69% | 24.8만 |
|---|
| 2026.06.23 | ₩125,855 | ₩130,143 | ₩122,277 | ₩128,026 | +1.72% | 45만 |
|---|
| 2026.06.22 | ₩119,624 | ₩121,513 | ₩113,741 | ₩121,245 | +1.36% | 62.1만 |
|---|
| 2026.06.18 | ₩142,096 | ₩142,096 | ₩120,334 | ₩121,352 | -14.60% | 58.4만 |
|---|
| 2026.06.17 | ₩144,267 | ₩145,834 | ₩140,796 | ₩142,310 | -1.36% | 21.7만 |
|---|
| 2026.06.16 | ₩143,610 | ₩146,062 | ₩142,404 | ₩144,267 | +0.46% | 28.1만 |
|---|
| 2026.06.15 | ₩145,178 | ₩146,585 | ₩141,667 | ₩143,530 | -1.14% | 22.4만 |
|---|
| 2026.06.12 | ₩142,417 | ₩147,402 | ₩140,809 | ₩146,638 | +2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩146,330 | ₩148,273 | ₩142,015 | ₩142,618 | -2.54% | 22.3만 |
|---|
| 2026.06.10 | ₩148,166 | ₩152,601 | ₩144,722 | ₩146,652 | -1.02% | 22.2만 |
|---|
| 2026.06.09 | ₩144,066 | ₩150,618 | ₩144,066 | ₩148,126 | +2.82% | 27.2만 |
|---|
| 2026.06.08 | ₩147,389 | ₩148,421 | ₩145,674 | ₩146,933 | -0.31% | 15.9만 |
|---|
| 2026.06.05 | ₩145,272 | ₩150,082 | ₩143,757 | ₩147,402 | +1.47% | 21.5만 |
|---|
| 2026.06.04 | ₩142,578 | ₩146,035 | ₩142,578 | ₩143,623 | +0.73% | 13.3만 |
|---|
| 2026.06.03 | ₩141,466 | ₩141,694 | ₩137,057 | ₩140,447 | -0.72% | 19.8만 |
|---|
| 2026.06.02 | ₩145,339 | ₩145,339 | ₩138,933 | ₩142,860 | -1.71% | 46만 |
|---|
| 2026.06.01 | ₩144,213 | ₩150,082 | ₩137,298 | ₩148,193 | +2.76% | 35.2만 |
|---|
| 2026.05.29 | ₩143,315 | ₩144,883 | ₩141,587 | ₩143,905 | +0.41% | 20.9만 |
|---|
| 2026.05.28 | ₩140,354 | ₩143,516 | ₩139,362 | ₩143,315 | +2.11% | 15.2만 |
|---|
| 2026.05.27 | ₩139,416 | ₩142,096 | ₩137,419 | ₩140,354 | +0.67% | 22.2만 |
|---|
| 2026.05.26 | ₩139,978 | ₩140,220 | ₩134,136 | ₩139,228 | -0.54% | 35.1만 |
|---|
| 2026.05.22 | ₩141,386 | ₩144,159 | ₩138,169 | ₩141,319 | -0.05% | 14.4만 |
|---|
| 2026.05.21 | ₩142,417 | ₩142,444 | ₩135,342 | ₩141,118 | -0.91% | 22.6만 |
|---|
| 2026.05.20 | ₩146,129 | ₩146,169 | ₩138,786 | ₩143,664 | -1.69% | 16.1만 |
|---|
| 2026.05.19 | ₩146,839 | ₩152,213 | ₩142,458 | ₩144,776 | -1.41% | 24만 |
|---|
| 2026.05.18 | ₩140,702 | ₩147,818 | ₩140,702 | ₩144,896 | +2.98% | 19.8만 |
|---|
| 2026.05.15 | ₩139,697 | ₩146,504 | ₩138,330 | ₩141,345 | +1.18% | 30만 |
|---|
| 2026.05.14 | ₩140,153 | ₩142,350 | ₩137,044 | ₩137,915 | -1.60% | 42.2만 |
|---|
| 2026.05.13 | ₩146,464 | ₩146,464 | ₩135,999 | ₩138,652 | -5.33% | 36만 |
|---|
| 2026.05.12 | ₩156,702 | ₩157,627 | ₩147,255 | ₩147,710 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩158,712 | ₩160,106 | ₩152,601 | ₩155,362 | -2.11% | 29.1만 |
|---|
| 2026.05.08 | ₩167,208 | ₩167,208 | ₩157,385 | ₩160,762 | -3.85% | 23.2만 |
|---|
| 2026.05.07 | ₩161,097 | ₩170,853 | ₩161,097 | ₩167,208 | +3.79% | 36만 |
|---|
| 2026.05.06 | ₩166,002 | ₩174,645 | ₩150,685 | ₩160,950 | -3.04% | 66만 |
|---|
| 2026.05.05 | ₩175,931 | ₩179,161 | ₩172,863 | ₩177,177 | +0.71% | 22.6만 |
|---|
| 2026.05.04 | ₩174,886 | ₩179,040 | ₩174,886 | ₩177,017 | +1.22% | 18.1만 |
|---|
| 2026.05.01 | ₩176,936 | ₩178,893 | ₩174,176 | ₩175,931 | -0.57% | 19.8만 |
|---|
| 2026.04.30 | ₩170,008 | ₩177,821 | ₩169,258 | ₩175,100 | +3.00% | 21.9만 |
|---|
| 2026.04.29 | ₩172,206 | ₩173,332 | ₩170,692 | ₩172,166 | -0.02% | 11.5만 |
|---|
| 2026.04.28 | ₩171,683 | ₩175,583 | ₩171,683 | ₩173,452 | +1.03% | 14.6만 |
|---|
| 2026.04.27 | ₩169,526 | ₩174,645 | ₩162,906 | ₩170,343 | +0.48% | 15.7만 |
|---|
| 2026.04.24 | ₩163,000 | ₩169,767 | ₩160,079 | ₩169,526 | +4.00% | 21.3만 |
|---|
| 2026.04.23 | ₩169,513 | ₩170,451 | ₩158,792 | ₩163,255 | -3.69% | 31.6만 |
|---|
| 2026.04.22 | ₩172,648 | ₩174,779 | ₩170,276 | ₩170,772 | -1.09% | 14.1만 |
|---|
| 2026.04.21 | ₩172,152 | ₩175,449 | ₩169,580 | ₩171,898 | -0.15% | 21.4만 |
|---|
| 2026.04.20 | ₩171,054 | ₩174,779 | ₩167,301 | ₩171,683 | +0.37% | 27.3만 |
|---|
| 2026.04.17 | ₩177,754 | ₩180,286 | ₩170,075 | ₩173,090 | -2.62% | 22.1만 |
|---|
| 2026.04.16 | ₩176,829 | ₩179,053 | ₩174,216 | ₩176,172 | -0.37% | 40.7만 |
|---|
| 2026.04.15 | ₩172,876 | ₩177,057 | ₩172,876 | ₩176,561 | +2.13% | 28.7만 |
|---|
| 2026.04.14 | ₩171,965 | ₩175,127 | ₩169,754 | ₩172,286 | +0.19% | 14.5만 |
|---|
| 2026.04.13 | ₩161,580 | ₩170,812 | ₩161,580 | ₩170,477 | +5.51% | 20.7만 |
|---|
| 2026.04.10 | ₩165,198 | ₩165,961 | ₩159,918 | ₩161,580 | -2.19% | 15.1만 |
|---|
| 2026.04.09 | ₩173,814 | ₩174,993 | ₩165,693 | ₩166,551 | -4.18% | 38.2만 |
|---|
| 2026.04.08 | ₩178,571 | ₩181,278 | ₩173,667 | ₩174,203 | -2.45% | 21.4만 |
|---|
| 2026.04.07 | ₩173,961 | ₩177,499 | ₩172,273 | ₩176,373 | +1.39% | 18만 |
|---|
| 2026.04.06 | ₩173,412 | ₩177,258 | ₩173,412 | ₩174,698 | +0.74% | 10.5만 |
|---|
| 2026.04.02 | ₩170,089 | ₩176,722 | ₩170,089 | ₩174,672 | +2.69% | 31.9만 |
|---|
| 2026.04.01 | ₩171,094 | ₩174,015 | ₩166,457 | ₩171,831 | +0.43% | 19.9만 |
|---|
| 2026.03.31 | ₩171,255 | ₩172,099 | ₩168,454 | ₩170,839 | -0.24% | 26.9만 |
|---|
| 2026.03.30 | ₩164,822 | ₩169,955 | ₩164,166 | ₩168,936 | +2.50% | 42.6만 |
|---|
| 2026.03.27 | ₩162,786 | ₩167,007 | ₩160,146 | ₩164,340 | +0.95% | 18만 |
|---|
| 2026.03.26 | ₩159,998 | ₩164,903 | ₩159,998 | ₩163,228 | +2.02% | 29.6만 |
|---|
| 2026.03.25 | ₩169,178 | ₩169,365 | ₩156,997 | ₩161,285 | -4.67% | 39.1만 |
|---|
| 2026.03.24 | ₩171,147 | ₩172,608 | ₩166,404 | ₩167,301 | -2.25% | 21.3만 |
|---|
| 2026.03.23 | ₩177,244 | ₩180,903 | ₩172,688 | ₩173,251 | -2.25% | 20.8만 |
|---|
| 2026.03.20 | ₩170,705 | ₩176,159 | ₩168,856 | ₩174,028 | +1.95% | 25.1만 |
|---|
| 2026.03.19 | ₩167,650 | ₩171,831 | ₩167,650 | ₩170,518 | +1.71% | 15.1만 |
|---|
| 2026.03.18 | ₩167,730 | ₩170,786 | ₩167,583 | ₩168,146 | +0.25% | 23.6만 |
|---|
| 2026.03.17 | ₩169,807 | ₩174,980 | ₩166,873 | ₩170,022 | +0.13% | 20.1만 |
|---|
| 2026.03.16 | ₩171,214 | ₩172,809 | ₩169,566 | ₩169,807 | -0.82% | 17.5만 |
|---|
| 2026.03.13 | ₩174,524 | ₩178,437 | ₩169,861 | ₩170,370 | -2.38% | 18.9만 |
|---|
| 2026.03.12 | ₩177,847 | ₩182,243 | ₩168,709 | ₩172,595 | -2.95% | 29.4만 |
|---|
| 2026.03.11 | ₩181,305 | ₩182,859 | ₩176,896 | ₩180,849 | -0.25% | 19.4만 |
|---|
| 2026.03.10 | ₩188,581 | ₩189,130 | ₩176,414 | ₩180,903 | -4.07% | 36.1만 |
|---|
| 2026.03.09 | ₩191,248 | ₩192,159 | ₩186,169 | ₩190,899 | -0.18% | 37.1만 |
|---|
| 2026.03.06 | ₩192,668 | ₩194,625 | ₩187,656 | ₩194,075 | +0.73% | 23.8만 |
|---|
| 2026.03.05 | ₩198,403 | ₩201,016 | ₩194,464 | ₩194,678 | -1.88% | 23.5만 |
|---|
| 2026.03.04 | ₩197,867 | ₩200,172 | ₩194,343 | ₩198,658 | +0.40% | 34.5만 |
|---|
| 2026.03.03 | ₩190,283 | ₩201,258 | ₩190,283 | ₩198,939 | +4.55% | 42.2만 |
|---|
| 2026.03.02 | ₩186,464 | ₩199,810 | ₩186,464 | ₩193,566 | +3.81% | 44만 |
|---|
| 2026.02.27 | ₩188,340 | ₩190,645 | ₩182,846 | ₩189,479 | +0.60% | 39.7만 |
|---|
| 2026.02.26 | ₩180,648 | ₩192,748 | ₩179,777 | ₩192,011 | +6.29% | 63.8만 |
|---|
| 2026.02.25 | ₩172,474 | ₩179,040 | ₩155,603 | ₩178,638 | +3.57% | 95.1만 |
|---|
| 2026.02.24 | ₩170,638 | ₩174,203 | ₩168,414 | ₩169,325 | -0.77% | 35.4만 |
|---|
| 2026.02.23 | ₩174,698 | ₩176,226 | ₩169,111 | ₩170,397 | -2.46% | 31.3만 |
|---|
| 2026.02.20 | ₩175,194 | ₩176,909 | ₩171,174 | ₩176,253 | +0.60% | 23.2만 |
|---|
| 2026.02.19 | ₩176,802 | ₩179,455 | ₩170,317 | ₩175,462 | -0.76% | 25.9만 |
|---|
| 2026.02.18 | ₩174,283 | ₩181,305 | ₩174,283 | ₩179,053 | +2.74% | 35만 |
|---|
| 2026.02.17 | ₩169,968 | ₩176,199 | ₩169,673 | ₩174,484 | +2.66% | 42만 |
|---|
| 2026.02.13 | ₩169,325 | ₩175,958 | ₩167,235 | ₩167,985 | -0.79% | 53.4만 |
|---|
| 2026.02.12 | ₩173,935 | ₩177,271 | ₩166,122 | ₩168,079 | -3.37% | 72.5만 |
|---|
| 2026.02.11 | ₩195,710 | ₩196,166 | ₩168,025 | ₩175,690 | -10.23% | 131.7만 |
|---|
| 2026.02.10 | ₩206,296 | ₩206,953 | ₩194,973 | ₩195,455 | -5.25% | 47.7만 |
|---|
| 2026.02.09 | ₩225,686 | ₩227,978 | ₩205,706 | ₩206,443 | -8.53% | 41.4만 |
|---|
| 2026.02.06 | ₩233,163 | ₩235,978 | ₩226,571 | ₩227,361 | -2.49% | 53.4만 |
|---|
| 2026.02.05 | ₩222,591 | ₩232,373 | ₩222,028 | ₩230,684 | +3.64% | 49.6만 |
|---|
| 2026.02.04 | ₩223,623 | ₩227,803 | ₩219,549 | ₩221,733 | -0.84% | 35.7만 |
|---|
| 2026.02.03 | ₩230,725 | ₩230,725 | ₩211,723 | ₩221,934 | -3.81% | 29.5만 |
|---|
| 2026.02.02 | ₩226,155 | ₩231,877 | ₩226,155 | ₩230,979 | +2.13% | 14.5만 |
|---|
| 2026.01.30 | ₩223,127 | ₩227,040 | ₩221,143 | ₩226,463 | +1.50% | 18만 |
|---|
| 2026.01.29 | ₩227,870 | ₩228,098 | ₩221,867 | ₩223,542 | -1.90% | 14.6만 |
|---|
| 2026.01.28 | ₩227,468 | ₩227,803 | ₩224,252 | ₩226,758 | -0.31% | 13.6만 |
|---|
| 2026.01.27 | ₩232,748 | ₩233,257 | ₩227,321 | ₩227,736 | -2.15% | 9.2만 |
|---|
| 2026.01.26 | ₩230,483 | ₩240,815 | ₩229,760 | ₩233,070 | +1.12% | 17.4만 |
|---|
| 2026.01.23 | ₩231,783 | ₩231,783 | ₩227,763 | ₩229,599 | -0.94% | 10.8만 |
|---|
| 2026.01.22 | ₩237,425 | ₩237,492 | ₩229,693 | ₩232,413 | -2.11% | 18.2만 |
|---|
| 2026.01.21 | ₩239,756 | ₩243,227 | ₩234,704 | ₩236,393 | -1.40% | 21.8만 |
|---|
| 2026.01.20 | ₩242,758 | ₩247,301 | ₩239,207 | ₩239,502 | -1.34% | 6.8만 |
|---|
| 2026.01.16 | ₩248,158 | ₩250,034 | ₩242,678 | ₩245,840 | -0.93% | 12.8만 |
|---|
| 2026.01.15 | ₩247,542 | ₩249,967 | ₩242,678 | ₩248,681 | +0.46% | 18.3만 |
|---|
| 2026.01.14 | ₩245,827 | ₩250,289 | ₩240,574 | ₩246,188 | +0.15% | 19.8만 |
|---|
| 2026.01.13 | ₩246,336 | ₩248,453 | ₩244,004 | ₩245,827 | -0.21% | 20.6만 |
|---|
| 2026.01.12 | ₩242,704 | ₩247,341 | ₩239,381 | ₩245,532 | +1.16% | 19.5만 |
|---|
| 2026.01.09 | ₩238,765 | ₩244,862 | ₩238,524 | ₩242,999 | +1.77% | 27.7만 |
|---|
| 2026.01.08 | ₩239,234 | ₩243,294 | ₩235,254 | ₩239,220 | -0.01% | 14.6만 |
|---|
| 2026.01.07 | ₩239,488 | ₩241,525 | ₩236,808 | ₩240,132 | +0.27% | 11.9만 |
|---|
| 2026.01.06 | ₩242,436 | ₩243,227 | ₩238,497 | ₩238,537 | -1.61% | 16.8만 |
|---|
| 2026.01.05 | ₩228,996 | ₩244,795 | ₩228,996 | ₩242,436 | +5.87% | 17.4만 |
|---|
| 2026.01.02 | ₩231,703 | ₩232,252 | ₩226,490 | ₩229,210 | -1.08% | 14.4만 |
|---|
| 2025.12.31 | ₩234,973 | ₩235,803 | ₩231,247 | ₩231,703 | -1.39% | 12만 |
|---|
| 2025.12.30 | ₩239,555 | ₩241,498 | ₩234,973 | ₩234,973 | -1.91% | 9만 |
|---|
| 2025.12.29 | ₩242,142 | ₩243,455 | ₩239,770 | ₩240,319 | -0.75% | 13.2만 |
|---|
| 2025.12.26 | ₩240,038 | ₩242,517 | ₩239,716 | ₩242,088 | +0.85% | 5.1만 |
|---|
| 2025.12.24 | ₩240,359 | ₩242,731 | ₩240,359 | ₩241,284 | +0.38% | 5.9만 |
|---|
| 2025.12.23 | ₩240,292 | ₩241,204 | ₩238,524 | ₩238,792 | -0.62% | 9.3만 |
|---|
| 2025.12.22 | ₩242,061 | ₩244,835 | ₩239,462 | ₩239,864 | -0.91% | 13.5만 |
|---|
| 2025.12.19 | ₩238,899 | ₩243,214 | ₩238,390 | ₩242,048 | +1.32% | 25만 |
|---|
| 2025.12.18 | ₩242,999 | ₩242,999 | ₩238,041 | ₩239,462 | -1.46% | 10.3만 |
|---|
| 2025.12.17 | ₩239,086 | ₩242,544 | ₩232,520 | ₩240,802 | +0.72% | 18.6만 |
|---|
| 2025.12.16 | ₩239,220 | ₩243,080 | ₩236,259 | ₩240,051 | +0.35% | 23.8만 |
|---|
| 2025.12.15 | ₩242,544 | ₩243,013 | ₩237,210 | ₩239,060 | -1.44% | 12만 |
|---|
| 2025.12.12 | ₩237,827 | ₩241,592 | ₩235,844 | ₩240,547 | +1.14% | 18.7만 |
|---|
| 2025.12.11 | ₩234,504 | ₩236,929 | ₩231,354 | ₩236,380 | +0.80% | 12.2만 |
|---|
| 2025.12.10 | ₩231,582 | ₩234,168 | ₩226,182 | ₩233,297 | +0.74% | 14.7만 |
|---|
| 2025.12.09 | ₩228,514 | ₩232,748 | ₩226,772 | ₩231,488 | +1.30% | 15.5만 |
|---|
| 2025.12.08 | ₩228,969 | ₩231,086 | ₩211,080 | ₩229,184 | +0.09% | 17.7만 |
|---|
| 2025.12.05 | ₩227,870 | ₩229,157 | ₩225,646 | ₩228,929 | +0.46% | 10.4만 |
|---|
| 2025.12.04 | ₩222,752 | ₩228,581 | ₩222,470 | ₩228,500 | +2.58% | 11.8만 |
|---|
| 2025.12.03 | ₩221,693 | ₩225,378 | ₩220,943 | ₩222,752 | +0.48% | 13.7만 |
|---|
| 2025.12.02 | ₩220,808 | ₩222,309 | ₩219,683 | ₩220,849 | +0.02% | 10.5만 |
|---|
| 2025.12.01 | ₩220,031 | ₩223,609 | ₩218,839 | ₩219,455 | -0.26% | 7.8만 |
|---|
| 2025.11.28 | ₩222,028 | ₩222,390 | ₩218,932 | ₩220,581 | -0.65% | 4.7만 |
|---|
| 2025.11.26 | ₩219,978 | ₩222,162 | ₩219,267 | ₩221,117 | +0.52% | 7.1만 |
|---|
| 2025.11.25 | ₩217,874 | ₩225,217 | ₩217,271 | ₩221,076 | +1.47% | 10.1만 |
|---|
| 2025.11.24 | ₩218,892 | ₩221,103 | ₩214,738 | ₩215,917 | -1.36% | 16.3만 |
|---|
| 2025.11.21 | ₩218,329 | ₩223,435 | ₩217,083 | ₩218,892 | +0.26% | 17.4만 |
|---|
| 2025.11.20 | ₩220,433 | ₩222,041 | ₩216,239 | ₩218,370 | -0.94% | 18.4만 |
|---|
| 2025.11.19 | ₩216,976 | ₩220,433 | ₩213,974 | ₩217,592 | +0.28% | 14.4만 |
|---|
| 2025.11.18 | ₩213,814 | ₩217,847 | ₩212,688 | ₩215,743 | +0.90% | 7.5만 |
|---|
| 2025.11.17 | ₩221,224 | ₩221,894 | ₩214,122 | ₩215,113 | -2.76% | 17만 |
|---|
| 2025.11.14 | ₩217,566 | ₩222,644 | ₩217,566 | ₩221,773 | +1.93% | 23.5만 |
|---|
| 2025.11.13 | ₩222,671 | ₩222,671 | ₩215,100 | ₩216,775 | -2.65% | 11.9만 |
|---|
| 2025.11.12 | ₩223,971 | ₩226,463 | ₩221,572 | ₩221,747 | -0.99% | 12.8만 |
|---|
| 2025.11.11 | ₩223,891 | ₩225,592 | ₩217,338 | ₩223,971 | +0.04% | 13.4만 |
|---|
| 2025.11.10 | ₩223,596 | ₩224,333 | ₩216,855 | ₩222,711 | -0.40% | 14.8만 |
|---|
| 2025.11.07 | ₩223,489 | ₩225,619 | ₩220,393 | ₩222,028 | -0.65% | 23.6만 |
|---|
| 2025.11.06 | ₩224,212 | ₩226,463 | ₩219,241 | ₩223,167 | -0.47% | 26.8만 |
|---|
| 2025.11.05 | ₩220,782 | ₩224,802 | ₩217,525 | ₩224,547 | +1.71% | 18.7만 |
|---|
| 2025.11.04 | ₩221,103 | ₩225,016 | ₩218,262 | ₩220,996 | -0.05% | 25.4만 |
|---|
| 2025.11.03 | ₩220,085 | ₩222,899 | ₩214,403 | ₩222,041 | +0.89% | 17.9만 |
|---|
| 2025.10.31 | ₩221,639 | ₩222,698 | ₩215,582 | ₩220,353 | -0.58% | 25.9만 |
|---|
| 2025.10.30 | ₩224,976 | ₩230,483 | ₩217,324 | ₩221,639 | -1.48% | 37.4만 |
|---|
| 2025.10.29 | ₩209,043 | ₩233,512 | ₩209,043 | ₩227,281 | +8.72% | 61.5만 |
|---|
| 2025.10.28 | ₩206,725 | ₩206,792 | ₩201,660 | ₩204,326 | -1.16% | 13만 |
|---|
| 2025.10.27 | ₩205,318 | ₩208,212 | ₩204,675 | ₩205,881 | +0.27% | 21.2만 |
|---|
| 2025.10.24 | ₩205,666 | ₩206,899 | ₩203,294 | ₩205,117 | -0.27% | 8.9만 |
|---|
| 2025.10.23 | ₩204,085 | ₩205,948 | ₩203,067 | ₩205,211 | +0.55% | 6.7만 |
|---|
| 2025.10.22 | ₩206,175 | ₩206,350 | ₩202,182 | ₩204,286 | -0.92% | 9.7만 |
|---|
| 2025.10.21 | ₩203,415 | ₩205,894 | ₩201,686 | ₩205,787 | +1.17% | 12.1만 |
|---|
| 2025.10.20 | ₩200,387 | ₩203,911 | ₩200,092 | ₩203,415 | +1.51% | 9.9만 |
|---|
| 2025.10.17 | ₩196,675 | ₩199,301 | ₩194,718 | ₩198,390 | +0.87% | 13.3만 |
|---|
| 2025.10.16 | ₩201,566 | ₩204,433 | ₩196,380 | ₩197,291 | -2.12% | 23.1만 |
|---|
| 2025.10.15 | ₩199,730 | ₩203,187 | ₩199,690 | ₩202,129 | +1.20% | 10.4만 |
|---|
| 2025.10.14 | ₩196,018 | ₩199,824 | ₩195,295 | ₩199,248 | +1.65% | 18.9만 |
|---|
| 2025.10.13 | ₩194,678 | ₩199,502 | ₩193,995 | ₩197,961 | +1.69% | 18만 |
|---|
| 2025.10.10 | ₩199,181 | ₩200,092 | ₩193,847 | ₩194,316 | -2.44% | 13.9만 |
|---|