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 | ₩219,940 | ₩223,769 | ₩213,469 | ₩222,875 | +1.33% | 15.4만 |
| 2026.10.08 | ₩209,213 | ₩226,450 | ₩209,213 | ₩220,553 | +5.42% | 36.1만 |
| 2026.10.07 | ₩208,612 | ₩210,600 | ₩207,345 | ₩208,946 | +0.16% | 16.5만 |
| 2026.10.06 | ₩214,229 | ₩215,537 | ₩208,212 | ₩209,813 | -2.06% | 20.4만 |
| 2026.10.05 | ₩217,044 | ₩218,445 | ₩210,974 | ₩213,602 | -1.59% | 21.4만 |
| 2026.10.02 | ₩223,809 | ₩224,142 | ₩214,963 | ₩216,337 | -3.34% | 27만 |
| 2026.10.01 | ₩215,430 | ₩226,077 | ₩214,990 | ₩224,703 | +4.30% | 60.6만 |
| 2026.09.30 | ₩208,319 | ₩210,534 | ₩207,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,239 |
| +0.44% |
| 28.2만 |
| 2026.09.29 | ₩208,306 | ₩212,148 | ₩207,412 | ₩208,612 | +0.15% | 16만 |
|---|
| 2026.09.28 | ₩211,628 | ₩211,628 | ₩207,745 | ₩210,293 | -0.63% | 16만 |
|---|
| 2026.09.25 | ₩209,853 | ₩215,577 | ₩209,840 | ₩210,774 | +0.44% | 13.7만 |
|---|
| 2026.09.24 | ₩213,896 | ₩215,977 | ₩207,785 | ₩210,347 | -1.66% | 23.1만 |
|---|
| 2026.09.23 | ₩210,934 | ₩215,257 | ₩210,774 | ₩213,349 | +1.14% | 24.8만 |
|---|
| 2026.09.22 | ₩212,602 | ₩213,295 | ₩206,865 | ₩210,614 | -0.94% | 21.8만 |
|---|
| 2026.09.21 | ₩211,134 | ₩213,869 | ₩208,853 | ₩212,375 | +0.59% | 39.9만 |
|---|
| 2026.09.18 | ₩212,882 | ₩212,882 | ₩204,516 | ₩211,241 | -0.77% | 57.1만 |
|---|
| 2026.09.17 | ₩204,476 | ₩210,373 | ₩200,821 | ₩210,053 | +2.73% | 29.1만 |
|---|
| 2026.09.16 | ₩202,862 | ₩207,358 | ₩200,661 | ₩205,504 | +1.30% | 17.1만 |
|---|
| 2026.09.15 | ₩206,037 | ₩209,506 | ₩203,262 | ₩205,651 | -0.19% | 17만 |
|---|
| 2026.09.14 | ₩209,426 | ₩210,107 | ₩204,223 | ₩208,706 | -0.34% | 23.4만 |
|---|
| 2026.09.11 | ₩201,314 | ₩202,102 | ₩196,631 | ₩200,034 | -0.64% | 14.4만 |
|---|
| 2026.09.10 | ₩200,434 | ₩202,422 | ₩197,819 | ₩199,367 | -0.53% | 13.3만 |
|---|
| 2026.09.09 | ₩195,431 | ₩199,780 | ₩192,389 | ₩199,687 | +2.18% | 14.8만 |
|---|
| 2026.09.08 | ₩204,503 | ₩204,503 | ₩195,591 | ₩196,978 | -3.68% | 21.8만 |
|---|
| 2026.09.04 | ₩207,505 | ₩211,054 | ₩202,755 | ₩207,158 | -0.17% | 27.1만 |
|---|
| 2026.09.03 | ₩211,374 | ₩214,803 | ₩208,279 | ₩210,934 | -0.21% | 19.2만 |
|---|
| 2026.09.02 | ₩210,040 | ₩211,948 | ₩205,370 | ₩208,986 | -0.50% | 19.8만 |
|---|
| 2026.09.01 | ₩214,216 | ₩214,936 | ₩209,867 | ₩210,080 | -1.93% | 21.5만 |
|---|
| 2026.08.31 | ₩212,548 | ₩216,404 | ₩211,788 | ₩213,322 | +0.36% | 20.7만 |
|---|
| 2026.08.28 | ₩213,722 | ₩216,404 | ₩212,255 | ₩213,255 | -0.22% | 25.6만 |
|---|
| 2026.08.27 | ₩207,558 | ₩213,242 | ₩207,558 | ₩213,242 | +2.74% | 20.8만 |
|---|
| 2026.08.26 | ₩210,147 | ₩212,175 | ₩207,759 | ₩208,893 | -0.60% | 13.2만 |
|---|
| 2026.08.25 | ₩214,856 | ₩217,912 | ₩212,161 | ₩212,401 | -1.14% | 14.6만 |
|---|
| 2026.08.24 | ₩215,857 | ₩220,126 | ₩214,803 | ₩216,924 | +0.49% | 31.1만 |
|---|
| 2026.08.21 | ₩216,738 | ₩220,633 | ₩213,495 | ₩215,657 | -0.50% | 22.9만 |
|---|
| 2026.08.20 | ₩212,108 | ₩217,378 | ₩212,108 | ₩216,738 | +2.18% | 22.3만 |
|---|
| 2026.08.19 | ₩203,169 | ₩213,122 | ₩203,169 | ₩212,108 | +4.40% | 17.9만 |
|---|
| 2026.08.18 | ₩202,182 | ₩206,331 | ₩200,474 | ₩201,955 | -0.11% | 18만 |
|---|
| 2026.08.17 | ₩199,647 | ₩202,769 | ₩194,857 | ₩197,899 | -0.88% | 22.2만 |
|---|
| 2026.08.14 | ₩208,879 | ₩209,466 | ₩202,355 | ₩202,622 | -3.00% | 11.6만 |
|---|
| 2026.08.13 | ₩202,715 | ₩207,478 | ₩199,713 | ₩207,211 | +2.22% | 20.2만 |
|---|
| 2026.08.12 | ₩198,980 | ₩203,129 | ₩191,028 | ₩200,541 | +0.78% | 18.4만 |
|---|
| 2026.08.11 | ₩200,421 | ₩207,598 | ₩197,539 | ₩203,796 | +1.68% | 16만 |
|---|
| 2026.08.10 | ₩200,754 | ₩205,971 | ₩200,194 | ₩202,835 | +1.04% | 22.3만 |
|---|
| 2026.08.07 | ₩201,114 | ₩205,450 | ₩197,525 | ₩202,862 | +0.87% | 18.1만 |
|---|
| 2026.08.06 | ₩199,473 | ₩202,368 | ₩196,124 | ₩200,260 | +0.39% | 24.7만 |
|---|
| 2026.08.05 | ₩204,130 | ₩204,130 | ₩197,979 | ₩199,700 | -2.17% | 23.1만 |
|---|
| 2026.08.04 | ₩196,031 | ₩204,717 | ₩196,031 | ₩203,836 | +3.98% | 40.3만 |
|---|
| 2026.08.03 | ₩207,558 | ₩209,613 | ₩198,433 | ₩200,074 | -3.61% | 47.5만 |
|---|
| 2026.07.31 | ₩215,337 | ₩217,471 | ₩200,554 | ₩202,489 | -5.97% | 87.1만 |
|---|
| 2026.07.30 | ₩221,474 | ₩229,025 | ₩214,843 | ₩218,485 | -1.35% | 95.6만 |
|---|
| 2026.07.29 | ₩178,900 | ₩230,680 | ₩174,431 | ₩227,304 | +27.06% | 144.6만 |
|---|
| 2026.07.28 | ₩159,861 | ₩167,680 | ₩159,861 | ₩161,929 | +1.29% | 28.5만 |
|---|
| 2026.07.27 | ₩150,669 | ₩158,060 | ₩150,562 | ₩155,445 | +3.17% | 27.3만 |
|---|
| 2026.07.24 | ₩147,814 | ₩151,429 | ₩144,252 | ₩149,828 | +1.36% | 20.9만 |
|---|
| 2026.07.23 | ₩148,001 | ₩148,788 | ₩144,318 | ₩145,679 | -1.57% | 23.7만 |
|---|
| 2026.07.22 | ₩149,121 | ₩149,548 | ₩146,586 | ₩148,814 | -0.21% | 18.5만 |
|---|
| 2026.07.21 | ₩147,067 | ₩150,656 | ₩145,212 | ₩147,894 | +0.56% | 34.3만 |
|---|
| 2026.07.20 | ₩151,803 | ₩152,377 | ₩146,613 | ₩150,269 | -1.01% | 28.6만 |
|---|
| 2026.07.17 | ₩157,887 | ₩162,210 | ₩152,577 | ₩153,164 | -2.99% | 31.8만 |
|---|
| 2026.07.16 | ₩153,431 | ₩159,328 | ₩153,431 | ₩158,447 | +3.27% | 25.3만 |
|---|
| 2026.07.15 | ₩145,719 | ₩153,431 | ₩145,719 | ₩152,070 | +4.36% | 21.4만 |
|---|
| 2026.07.14 | ₩147,921 | ₩148,761 | ₩144,999 | ₩146,413 | -1.02% | 24.5만 |
|---|
| 2026.07.13 | ₩143,491 | ₩150,749 | ₩143,491 | ₩148,401 | +3.42% | 36.4만 |
|---|
| 2026.07.10 | ₩138,741 | ₩142,077 | ₩135,900 | ₩141,223 | +1.79% | 19.3만 |
|---|
| 2026.07.09 | ₩133,685 | ₩137,661 | ₩131,337 | ₩136,767 | +2.31% | 29.2만 |
|---|
| 2026.07.08 | ₩140,022 | ₩141,090 | ₩137,394 | ₩137,434 | -1.85% | 14.6만 |
|---|
| 2026.07.07 | ₩137,167 | ₩142,530 | ₩137,167 | ₩141,330 | +3.03% | 20.2만 |
|---|
| 2026.07.06 | ₩129,522 | ₩133,938 | ₩125,186 | ₩133,431 | +3.02% | 25.3만 |
|---|
| 2026.07.02 | ₩130,736 | ₩132,084 | ₩128,401 | ₩129,629 | -0.85% | 36.6만 |
|---|
| 2026.07.01 | ₩123,212 | ₩131,377 | ₩120,436 | ₩128,588 | +4.36% | 34.1만 |
|---|
| 2026.06.30 | ₩127,001 | ₩129,562 | ₩119,743 | ₩120,290 | -5.28% | 53.5만 |
|---|
| 2026.06.29 | ₩132,244 | ₩133,271 | ₩126,494 | ₩127,481 | -3.60% | 33.1만 |
|---|
| 2026.06.26 | ₩123,212 | ₩132,964 | ₩123,212 | ₩131,724 | +6.91% | 76.1만 |
|---|
| 2026.06.25 | ₩125,360 | ₩129,962 | ₩120,823 | ₩123,025 | -1.86% | 22.1만 |
|---|
| 2026.06.24 | ₩129,682 | ₩132,818 | ₩128,548 | ₩128,788 | -0.69% | 24.8만 |
|---|
| 2026.06.23 | ₩125,306 | ₩129,576 | ₩121,744 | ₩127,468 | +1.72% | 45만 |
|---|
| 2026.06.22 | ₩119,102 | ₩120,983 | ₩113,245 | ₩120,717 | +1.36% | 62.1만 |
|---|
| 2026.06.18 | ₩141,476 | ₩141,476 | ₩119,809 | ₩120,823 | -14.60% | 58.4만 |
|---|
| 2026.06.17 | ₩143,638 | ₩145,199 | ₩140,182 | ₩141,690 | -1.36% | 21.7만 |
|---|
| 2026.06.16 | ₩142,984 | ₩145,426 | ₩141,783 | ₩143,638 | +0.46% | 28.1만 |
|---|
| 2026.06.15 | ₩144,545 | ₩145,946 | ₩141,050 | ₩142,904 | -1.14% | 22.4만 |
|---|
| 2026.06.12 | ₩141,797 | ₩146,760 | ₩140,196 | ₩145,999 | +2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩145,692 | ₩147,627 | ₩141,396 | ₩141,997 | -2.54% | 22.3만 |
|---|
| 2026.06.10 | ₩147,520 | ₩151,936 | ₩144,091 | ₩146,013 | -1.02% | 22.2만 |
|---|
| 2026.06.09 | ₩143,438 | ₩149,962 | ₩143,438 | ₩147,480 | +2.82% | 27.2만 |
|---|
| 2026.06.08 | ₩146,746 | ₩147,774 | ₩145,039 | ₩146,293 | -0.31% | 15.9만 |
|---|
| 2026.06.05 | ₩144,638 | ₩149,428 | ₩143,131 | ₩146,760 | +1.47% | 21.5만 |
|---|
| 2026.06.04 | ₩141,957 | ₩145,399 | ₩141,957 | ₩142,997 | +0.73% | 13.3만 |
|---|
| 2026.06.03 | ₩140,849 | ₩141,076 | ₩136,460 | ₩139,835 | -0.72% | 19.8만 |
|---|
| 2026.06.02 | ₩144,705 | ₩144,705 | ₩138,328 | ₩142,237 | -1.71% | 46만 |
|---|
| 2026.06.01 | ₩143,584 | ₩149,428 | ₩136,700 | ₩147,547 | +2.76% | 35.2만 |
|---|
| 2026.05.29 | ₩142,691 | ₩144,252 | ₩140,969 | ₩143,278 | +0.41% | 20.9만 |
|---|
| 2026.05.28 | ₩139,742 | ₩142,891 | ₩138,755 | ₩142,691 | +2.11% | 15.2만 |
|---|
| 2026.05.27 | ₩138,808 | ₩141,476 | ₩136,820 | ₩139,742 | +0.67% | 22.2만 |
|---|
| 2026.05.26 | ₩139,368 | ₩139,609 | ₩133,551 | ₩138,621 | -0.54% | 35.1만 |
|---|
| 2026.05.22 | ₩140,769 | ₩143,531 | ₩137,567 | ₩140,703 | -0.05% | 14.4만 |
|---|
| 2026.05.21 | ₩141,797 | ₩141,823 | ₩134,752 | ₩140,502 | -0.91% | 22.6만 |
|---|
| 2026.05.20 | ₩145,492 | ₩145,532 | ₩138,181 | ₩143,037 | -1.69% | 16.1만 |
|---|
| 2026.05.19 | ₩146,199 | ₩151,550 | ₩141,837 | ₩144,145 | -1.41% | 24만 |
|---|
| 2026.05.18 | ₩140,089 | ₩147,173 | ₩140,089 | ₩144,265 | +2.98% | 19.8만 |
|---|
| 2026.05.15 | ₩139,088 | ₩145,866 | ₩137,727 | ₩140,729 | +1.18% | 30만 |
|---|
| 2026.05.14 | ₩139,542 | ₩141,730 | ₩136,447 | ₩137,314 | -1.60% | 42.2만 |
|---|
| 2026.05.13 | ₩145,826 | ₩145,826 | ₩135,406 | ₩138,048 | -5.33% | 36만 |
|---|
| 2026.05.12 | ₩156,019 | ₩156,940 | ₩146,613 | ₩147,067 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩158,020 | ₩159,408 | ₩151,936 | ₩154,685 | -2.11% | 29.1만 |
|---|
| 2026.05.08 | ₩166,479 | ₩166,479 | ₩156,699 | ₩160,062 | -3.85% | 23.2만 |
|---|
| 2026.05.07 | ₩160,395 | ₩170,108 | ₩160,395 | ₩166,479 | +3.79% | 36만 |
|---|
| 2026.05.06 | ₩165,278 | ₩173,884 | ₩150,029 | ₩160,248 | -3.04% | 66만 |
|---|
| 2026.05.05 | ₩175,164 | ₩178,380 | ₩172,109 | ₩176,405 | +0.71% | 22.6만 |
|---|
| 2026.05.04 | ₩174,124 | ₩178,260 | ₩174,124 | ₩176,245 | +1.22% | 18.1만 |
|---|
| 2026.05.01 | ₩176,165 | ₩178,113 | ₩173,417 | ₩175,164 | -0.57% | 19.8만 |
|---|
| 2026.04.30 | ₩169,267 | ₩177,046 | ₩168,520 | ₩174,337 | +3.00% | 21.9만 |
|---|
| 2026.04.29 | ₩171,455 | ₩172,576 | ₩169,948 | ₩171,415 | -0.02% | 11.5만 |
|---|
| 2026.04.28 | ₩170,935 | ₩174,818 | ₩170,935 | ₩172,696 | +1.03% | 14.6만 |
|---|
| 2026.04.27 | ₩168,787 | ₩173,884 | ₩162,196 | ₩169,601 | +0.48% | 15.7만 |
|---|
| 2026.04.24 | ₩162,290 | ₩169,027 | ₩159,381 | ₩168,787 | +4.00% | 21.3만 |
|---|
| 2026.04.23 | ₩168,774 | ₩169,708 | ₩158,100 | ₩162,543 | -3.69% | 31.6만 |
|---|
| 2026.04.22 | ₩171,896 | ₩174,017 | ₩169,534 | ₩170,028 | -1.09% | 14.1만 |
|---|
| 2026.04.21 | ₩171,402 | ₩174,684 | ₩168,840 | ₩171,149 | -0.15% | 21.4만 |
|---|
| 2026.04.20 | ₩170,308 | ₩174,017 | ₩166,572 | ₩170,935 | +0.37% | 27.3만 |
|---|
| 2026.04.17 | ₩176,979 | ₩179,501 | ₩169,334 | ₩172,336 | -2.62% | 22.1만 |
|---|
| 2026.04.16 | ₩176,058 | ₩178,273 | ₩173,457 | ₩175,405 | -0.37% | 40.7만 |
|---|
| 2026.04.15 | ₩172,123 | ₩176,285 | ₩172,123 | ₩175,792 | +2.13% | 28.7만 |
|---|
| 2026.04.14 | ₩171,215 | ₩174,364 | ₩169,014 | ₩171,536 | +0.19% | 14.5만 |
|---|
| 2026.04.13 | ₩160,875 | ₩170,068 | ₩160,875 | ₩169,734 | +5.51% | 20.7만 |
|---|
| 2026.04.10 | ₩164,478 | ₩165,238 | ₩159,221 | ₩160,875 | -2.19% | 15.1만 |
|---|
| 2026.04.09 | ₩173,056 | ₩174,231 | ₩164,971 | ₩165,825 | -4.18% | 38.2만 |
|---|
| 2026.04.08 | ₩177,793 | ₩180,488 | ₩172,910 | ₩173,443 | -2.45% | 21.4만 |
|---|
| 2026.04.07 | ₩173,203 | ₩176,725 | ₩171,522 | ₩175,605 | +1.39% | 18만 |
|---|
| 2026.04.06 | ₩172,656 | ₩176,485 | ₩172,656 | ₩173,937 | +0.74% | 10.5만 |
|---|
| 2026.04.02 | ₩169,347 | ₩175,952 | ₩169,347 | ₩173,910 | +2.69% | 31.9만 |
|---|
| 2026.04.01 | ₩170,348 | ₩173,257 | ₩165,732 | ₩171,082 | +0.43% | 19.9만 |
|---|
| 2026.03.31 | ₩170,508 | ₩171,349 | ₩167,720 | ₩170,095 | -0.24% | 26.9만 |
|---|
| 2026.03.30 | ₩164,104 | ₩169,214 | ₩163,450 | ₩168,200 | +2.50% | 42.6만 |
|---|
| 2026.03.27 | ₩162,076 | ₩166,279 | ₩159,448 | ₩163,624 | +0.95% | 18만 |
|---|
| 2026.03.26 | ₩159,301 | ₩164,184 | ₩159,301 | ₩162,516 | +2.02% | 29.6만 |
|---|
| 2026.03.25 | ₩168,440 | ₩168,627 | ₩156,313 | ₩160,582 | -4.67% | 39.1만 |
|---|
| 2026.03.24 | ₩170,401 | ₩171,856 | ₩165,678 | ₩166,572 | -2.25% | 21.3만 |
|---|
| 2026.03.23 | ₩176,472 | ₩180,114 | ₩171,936 | ₩172,496 | -2.25% | 20.8만 |
|---|
| 2026.03.20 | ₩169,961 | ₩175,391 | ₩168,120 | ₩173,270 | +1.95% | 25.1만 |
|---|
| 2026.03.19 | ₩166,919 | ₩171,082 | ₩166,919 | ₩169,774 | +1.71% | 15.1만 |
|---|
| 2026.03.18 | ₩166,999 | ₩170,041 | ₩166,853 | ₩167,413 | +0.25% | 23.6만 |
|---|
| 2026.03.17 | ₩169,067 | ₩174,217 | ₩166,145 | ₩169,281 | +0.13% | 20.1만 |
|---|
| 2026.03.16 | ₩170,468 | ₩172,056 | ₩168,827 | ₩169,067 | -0.82% | 17.5만 |
|---|
| 2026.03.13 | ₩173,764 | ₩177,659 | ₩169,121 | ₩169,628 | -2.38% | 18.9만 |
|---|
| 2026.03.12 | ₩177,072 | ₩181,448 | ₩167,973 | ₩171,842 | -2.95% | 29.4만 |
|---|
| 2026.03.11 | ₩180,515 | ₩182,062 | ₩176,125 | ₩180,061 | -0.25% | 19.4만 |
|---|
| 2026.03.10 | ₩187,759 | ₩188,306 | ₩175,645 | ₩180,114 | -4.07% | 36.1만 |
|---|
| 2026.03.09 | ₩190,414 | ₩191,321 | ₩185,358 | ₩190,067 | -0.18% | 37.1만 |
|---|
| 2026.03.06 | ₩191,828 | ₩193,776 | ₩186,839 | ₩193,229 | +0.73% | 23.8만 |
|---|
| 2026.03.05 | ₩197,539 | ₩200,140 | ₩193,616 | ₩193,830 | -1.88% | 23.5만 |
|---|
| 2026.03.04 | ₩197,005 | ₩199,300 | ₩193,496 | ₩197,792 | +0.40% | 34.5만 |
|---|
| 2026.03.03 | ₩189,454 | ₩200,380 | ₩189,454 | ₩198,072 | +4.55% | 42.2만 |
|---|
| 2026.03.02 | ₩185,651 | ₩198,940 | ₩185,651 | ₩192,722 | +3.81% | 44만 |
|---|
| 2026.02.27 | ₩187,519 | ₩189,814 | ₩182,049 | ₩188,653 | +0.60% | 39.7만 |
|---|
| 2026.02.26 | ₩179,861 | ₩191,908 | ₩178,994 | ₩191,175 | +6.29% | 63.8만 |
|---|
| 2026.02.25 | ₩171,722 | ₩178,260 | ₩154,925 | ₩177,860 | +3.57% | 95.1만 |
|---|
| 2026.02.24 | ₩169,894 | ₩173,443 | ₩167,680 | ₩168,587 | -0.77% | 35.4만 |
|---|
| 2026.02.23 | ₩173,937 | ₩175,458 | ₩168,374 | ₩169,654 | -2.46% | 31.3만 |
|---|
| 2026.02.20 | ₩174,431 | ₩176,138 | ₩170,428 | ₩175,485 | +0.60% | 23.2만 |
|---|
| 2026.02.19 | ₩176,032 | ₩178,673 | ₩169,574 | ₩174,698 | -0.76% | 25.9만 |
|---|
| 2026.02.18 | ₩173,523 | ₩180,515 | ₩173,523 | ₩178,273 | +2.74% | 35만 |
|---|
| 2026.02.17 | ₩169,227 | ₩175,431 | ₩168,934 | ₩173,724 | +2.66% | 42만 |
|---|
| 2026.02.13 | ₩168,587 | ₩175,191 | ₩166,506 | ₩167,253 | -0.79% | 53.4만 |
|---|
| 2026.02.12 | ₩173,177 | ₩176,499 | ₩165,398 | ₩167,346 | -3.37% | 72.5만 |
|---|
| 2026.02.11 | ₩194,857 | ₩195,311 | ₩167,293 | ₩174,924 | -10.23% | 131.7만 |
|---|
| 2026.02.10 | ₩205,397 | ₩206,051 | ₩194,123 | ₩194,603 | -5.25% | 47.7만 |
|---|
| 2026.02.09 | ₩224,703 | ₩226,984 | ₩204,810 | ₩205,544 | -8.53% | 41.4만 |
|---|
| 2026.02.06 | ₩232,147 | ₩234,949 | ₩225,583 | ₩226,370 | -2.49% | 53.4만 |
|---|
| 2026.02.05 | ₩221,621 | ₩231,360 | ₩221,060 | ₩229,679 | +3.64% | 49.6만 |
|---|
| 2026.02.04 | ₩222,648 | ₩226,811 | ₩218,592 | ₩220,767 | -0.84% | 35.7만 |
|---|
| 2026.02.03 | ₩229,719 | ₩229,719 | ₩210,800 | ₩220,967 | -3.81% | 29.5만 |
|---|
| 2026.02.02 | ₩225,170 | ₩230,866 | ₩225,170 | ₩229,973 | +2.13% | 14.5만 |
|---|
| 2026.01.30 | ₩222,154 | ₩226,050 | ₩220,180 | ₩225,476 | +1.50% | 18만 |
|---|
| 2026.01.29 | ₩226,877 | ₩227,104 | ₩220,900 | ₩222,568 | -1.90% | 14.6만 |
|---|
| 2026.01.28 | ₩226,477 | ₩226,811 | ₩223,275 | ₩225,770 | -0.31% | 13.6만 |
|---|
| 2026.01.27 | ₩231,734 | ₩232,241 | ₩226,330 | ₩226,744 | -2.15% | 9.2만 |
|---|
| 2026.01.26 | ₩229,479 | ₩239,765 | ₩228,759 | ₩232,054 | +1.12% | 17.4만 |
|---|
| 2026.01.23 | ₩230,773 | ₩230,773 | ₩226,771 | ₩228,598 | -0.94% | 10.8만 |
|---|
| 2026.01.22 | ₩236,390 | ₩236,457 | ₩228,692 | ₩231,400 | -2.11% | 18.2만 |
|---|
| 2026.01.21 | ₩238,711 | ₩242,167 | ₩233,682 | ₩235,363 | -1.40% | 21.8만 |
|---|
| 2026.01.20 | ₩241,700 | ₩246,223 | ₩238,164 | ₩238,458 | -1.34% | 6.8만 |
|---|
| 2026.01.16 | ₩247,077 | ₩248,945 | ₩241,620 | ₩244,769 | -0.93% | 12.8만 |
|---|
| 2026.01.15 | ₩246,463 | ₩248,878 | ₩241,620 | ₩247,597 | +0.46% | 18.3만 |
|---|
| 2026.01.14 | ₩244,755 | ₩249,198 | ₩239,525 | ₩245,116 | +0.15% | 19.8만 |
|---|
| 2026.01.13 | ₩245,262 | ₩247,370 | ₩242,941 | ₩244,755 | -0.21% | 20.6만 |
|---|
| 2026.01.12 | ₩241,647 | ₩246,263 | ₩238,338 | ₩244,462 | +1.16% | 19.5만 |
|---|
| 2026.01.09 | ₩237,724 | ₩243,795 | ₩237,484 | ₩241,940 | +1.77% | 27.7만 |
|---|
| 2026.01.08 | ₩238,191 | ₩242,234 | ₩234,229 | ₩238,178 | -0.01% | 14.6만 |
|---|
| 2026.01.07 | ₩238,445 | ₩240,473 | ₩235,776 | ₩239,085 | +0.27% | 11.9만 |
|---|
| 2026.01.06 | ₩241,380 | ₩242,167 | ₩237,457 | ₩237,497 | -1.61% | 16.8만 |
|---|
| 2026.01.05 | ₩227,998 | ₩243,728 | ₩227,998 | ₩241,380 | +5.87% | 17.4만 |
|---|
| 2026.01.02 | ₩230,693 | ₩231,240 | ₩225,503 | ₩228,211 | -1.08% | 14.4만 |
|---|
| 2025.12.31 | ₩233,948 | ₩234,776 | ₩230,239 | ₩230,693 | -1.39% | 12만 |
|---|
| 2025.12.30 | ₩238,511 | ₩240,446 | ₩233,948 | ₩233,948 | -1.91% | 9만 |
|---|
| 2025.12.29 | ₩241,086 | ₩242,394 | ₩238,725 | ₩239,272 | -0.75% | 13.2만 |
|---|
| 2025.12.26 | ₩238,992 | ₩241,460 | ₩238,671 | ₩241,033 | +0.85% | 5.1만 |
|---|
| 2025.12.24 | ₩239,312 | ₩241,673 | ₩239,312 | ₩240,232 | +0.38% | 5.9만 |
|---|
| 2025.12.23 | ₩239,245 | ₩240,152 | ₩237,484 | ₩237,751 | -0.62% | 9.3만 |
|---|
| 2025.12.22 | ₩241,006 | ₩243,768 | ₩238,418 | ₩238,818 | -0.91% | 13.5만 |
|---|
| 2025.12.19 | ₩237,858 | ₩242,154 | ₩237,351 | ₩240,993 | +1.32% | 25만 |
|---|
| 2025.12.18 | ₩241,940 | ₩241,940 | ₩237,004 | ₩238,418 | -1.46% | 10.3만 |
|---|
| 2025.12.17 | ₩238,044 | ₩241,487 | ₩231,507 | ₩239,752 | +0.72% | 18.6만 |
|---|
| 2025.12.16 | ₩238,178 | ₩242,020 | ₩235,229 | ₩239,005 | +0.35% | 23.8만 |
|---|
| 2025.12.15 | ₩241,487 | ₩241,954 | ₩236,177 | ₩238,018 | -1.44% | 12만 |
|---|
| 2025.12.12 | ₩236,790 | ₩240,539 | ₩234,816 | ₩239,499 | +1.14% | 18.7만 |
|---|
| 2025.12.11 | ₩233,482 | ₩235,896 | ₩230,346 | ₩235,349 | +0.80% | 12.2만 |
|---|
| 2025.12.10 | ₩230,573 | ₩233,148 | ₩225,196 | ₩232,281 | +0.74% | 14.7만 |
|---|
| 2025.12.09 | ₩227,518 | ₩231,734 | ₩225,783 | ₩230,480 | +1.30% | 15.5만 |
|---|
| 2025.12.08 | ₩227,971 | ₩230,079 | ₩210,160 | ₩228,185 | +0.09% | 17.7만 |
|---|
| 2025.12.05 | ₩226,877 | ₩228,158 | ₩224,663 | ₩227,931 | +0.46% | 10.4만 |
|---|
| 2025.12.04 | ₩221,781 | ₩227,584 | ₩221,501 | ₩227,504 | +2.58% | 11.8만 |
|---|
| 2025.12.03 | ₩220,727 | ₩224,396 | ₩219,980 | ₩221,781 | +0.48% | 13.7만 |
|---|
| 2025.12.02 | ₩219,846 | ₩221,340 | ₩218,725 | ₩219,886 | +0.02% | 10.5만 |
|---|
| 2025.12.01 | ₩219,072 | ₩222,635 | ₩217,885 | ₩218,499 | -0.26% | 7.8만 |
|---|
| 2025.11.28 | ₩221,060 | ₩221,421 | ₩217,978 | ₩219,619 | -0.65% | 4.7만 |
|---|
| 2025.11.26 | ₩219,019 | ₩221,194 | ₩218,312 | ₩220,153 | +0.52% | 7.1만 |
|---|
| 2025.11.25 | ₩216,924 | ₩224,236 | ₩216,324 | ₩220,113 | +1.47% | 10.1만 |
|---|
| 2025.11.24 | ₩217,938 | ₩220,140 | ₩213,802 | ₩214,976 | -1.36% | 16.3만 |
|---|
| 2025.11.21 | ₩217,378 | ₩222,461 | ₩216,137 | ₩217,938 | +0.26% | 17.4만 |
|---|
| 2025.11.20 | ₩219,473 | ₩221,074 | ₩215,297 | ₩217,418 | -0.94% | 18.4만 |
|---|
| 2025.11.19 | ₩216,030 | ₩219,473 | ₩213,042 | ₩216,644 | +0.28% | 14.4만 |
|---|
| 2025.11.18 | ₩212,882 | ₩216,898 | ₩211,761 | ₩214,803 | +0.90% | 7.5만 |
|---|
| 2025.11.17 | ₩220,260 | ₩220,927 | ₩213,189 | ₩214,176 | -2.76% | 17만 |
|---|
| 2025.11.14 | ₩216,617 | ₩221,674 | ₩216,617 | ₩220,807 | +1.93% | 23.5만 |
|---|
| 2025.11.13 | ₩221,701 | ₩221,701 | ₩214,163 | ₩215,830 | -2.65% | 11.9만 |
|---|
| 2025.11.12 | ₩222,995 | ₩225,476 | ₩220,607 | ₩220,780 | -0.99% | 12.8만 |
|---|
| 2025.11.11 | ₩222,915 | ₩224,609 | ₩216,391 | ₩222,995 | +0.04% | 13.4만 |
|---|
| 2025.11.10 | ₩222,621 | ₩223,355 | ₩215,910 | ₩221,741 | -0.40% | 14.8만 |
|---|
| 2025.11.07 | ₩222,515 | ₩224,636 | ₩219,433 | ₩221,060 | -0.65% | 23.6만 |
|---|
| 2025.11.06 | ₩223,235 | ₩225,476 | ₩218,285 | ₩222,194 | -0.47% | 26.8만 |
|---|
| 2025.11.05 | ₩219,819 | ₩223,822 | ₩216,577 | ₩223,569 | +1.71% | 18.7만 |
|---|
| 2025.11.04 | ₩220,140 | ₩224,036 | ₩217,311 | ₩220,033 | -0.05% | 25.4만 |
|---|
| 2025.11.03 | ₩219,126 | ₩221,927 | ₩213,469 | ₩221,074 | +0.89% | 17.9만 |
|---|
| 2025.10.31 | ₩220,673 | ₩221,727 | ₩214,643 | ₩219,393 | -0.58% | 25.9만 |
|---|
| 2025.10.30 | ₩223,995 | ₩229,479 | ₩216,377 | ₩220,673 | -1.48% | 37.4만 |
|---|
| 2025.10.29 | ₩208,132 | ₩232,494 | ₩208,132 | ₩226,290 | +8.72% | 61.5만 |
|---|
| 2025.10.28 | ₩205,824 | ₩205,891 | ₩200,781 | ₩203,436 | -1.16% | 13만 |
|---|
| 2025.10.27 | ₩204,423 | ₩207,305 | ₩203,783 | ₩204,983 | +0.27% | 21.2만 |
|---|
| 2025.10.24 | ₩204,770 | ₩205,997 | ₩202,408 | ₩204,223 | -0.27% | 8.9만 |
|---|
| 2025.10.23 | ₩203,196 | ₩205,050 | ₩202,182 | ₩204,316 | +0.55% | 6.7만 |
|---|
| 2025.10.22 | ₩205,277 | ₩205,450 | ₩201,301 | ₩203,396 | -0.92% | 9.7만 |
|---|
| 2025.10.21 | ₩202,529 | ₩204,997 | ₩200,807 | ₩204,890 | +1.17% | 12.1만 |
|---|
| 2025.10.20 | ₩199,513 | ₩203,022 | ₩199,220 | ₩202,529 | +1.51% | 9.9만 |
|---|
| 2025.10.17 | ₩195,818 | ₩198,433 | ₩193,870 | ₩197,525 | +0.87% | 13.3만 |
|---|
| 2025.10.16 | ₩200,687 | ₩203,542 | ₩195,524 | ₩196,431 | -2.12% | 23.1만 |
|---|
| 2025.10.15 | ₩198,860 | ₩202,302 | ₩198,820 | ₩201,248 | +1.20% | 10.4만 |
|---|
| 2025.10.14 | ₩195,164 | ₩198,953 | ₩194,443 | ₩198,379 | +1.65% | 18.9만 |
|---|
| 2025.10.13 | ₩193,830 | ₩198,633 | ₩193,149 | ₩197,098 | +1.69% | 18만 |
|---|
| 2025.10.10 | ₩198,313 | ₩199,220 | ₩193,002 | ₩193,469 | -2.44% | 13.9만 |
|---|