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 | ₩219,930 | ₩223,759 | ₩213,459 | ₩222,865 | +1.33% | 15.4만 |
| 2026.10.08 | ₩209,203 | ₩226,440 | ₩209,203 | ₩220,543 | +5.42% | 36.1만 |
| 2026.10.07 | ₩208,603 | ₩210,591 | ₩207,336 | ₩208,937 | +0.16% | 16.5만 |
| 2026.10.06 | ₩214,220 | ₩215,527 | ₩208,203 | ₩209,804 | -2.06% | 20.4만 |
| 2026.10.05 | ₩217,035 | ₩218,435 | ₩210,964 | ₩213,593 | -1.59% | 21.4만 |
| 2026.10.02 | ₩223,799 | ₩224,132 | ₩214,953 | ₩216,328 | -3.34% | 27만 |
| 2026.10.01 | ₩215,420 | ₩226,067 | ₩214,980 | ₩224,692 | +4.30% | 60.6만 |
| 2026.09.30 | ₩208,309 | ₩210,524 | ₩207,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,230 |
| +0.44% |
| 28.2만 |
| 2026.09.29 | ₩208,296 | ₩212,138 | ₩207,402 | ₩208,603 | +0.15% | 16만 |
|---|
| 2026.09.28 | ₩211,618 | ₩211,618 | ₩207,736 | ₩210,284 | -0.63% | 16만 |
|---|
| 2026.09.25 | ₩209,844 | ₩215,567 | ₩209,830 | ₩210,764 | +0.44% | 13.7만 |
|---|
| 2026.09.24 | ₩213,886 | ₩215,967 | ₩207,776 | ₩210,337 | -1.66% | 23.1만 |
|---|
| 2026.09.23 | ₩210,924 | ₩215,247 | ₩210,764 | ₩213,339 | +1.14% | 24.8만 |
|---|
| 2026.09.22 | ₩212,592 | ₩213,286 | ₩206,855 | ₩210,604 | -0.94% | 21.8만 |
|---|
| 2026.09.21 | ₩211,124 | ₩213,859 | ₩208,843 | ₩212,365 | +0.59% | 39.9만 |
|---|
| 2026.09.18 | ₩212,872 | ₩212,872 | ₩204,507 | ₩211,231 | -0.77% | 57.1만 |
|---|
| 2026.09.17 | ₩204,467 | ₩210,364 | ₩200,812 | ₩210,044 | +2.73% | 29.1만 |
|---|
| 2026.09.16 | ₩202,853 | ₩207,349 | ₩200,652 | ₩205,495 | +1.30% | 17.1만 |
|---|
| 2026.09.15 | ₩206,028 | ₩209,497 | ₩203,253 | ₩205,641 | -0.19% | 17만 |
|---|
| 2026.09.14 | ₩209,417 | ₩210,097 | ₩204,214 | ₩208,696 | -0.34% | 23.4만 |
|---|
| 2026.09.11 | ₩201,305 | ₩202,092 | ₩196,623 | ₩200,025 | -0.64% | 14.4만 |
|---|
| 2026.09.10 | ₩200,425 | ₩202,413 | ₩197,810 | ₩199,358 | -0.53% | 13.3만 |
|---|
| 2026.09.09 | ₩195,422 | ₩199,771 | ₩192,380 | ₩199,678 | +2.18% | 14.8만 |
|---|
| 2026.09.08 | ₩204,494 | ₩204,494 | ₩195,582 | ₩196,969 | -3.68% | 21.8만 |
|---|
| 2026.09.04 | ₩207,496 | ₩211,044 | ₩202,746 | ₩207,149 | -0.17% | 27.1만 |
|---|
| 2026.09.03 | ₩211,365 | ₩214,793 | ₩208,269 | ₩210,924 | -0.21% | 19.2만 |
|---|
| 2026.09.02 | ₩210,031 | ₩211,938 | ₩205,361 | ₩208,977 | -0.50% | 19.8만 |
|---|
| 2026.09.01 | ₩214,206 | ₩214,927 | ₩209,857 | ₩210,071 | -1.93% | 21.5만 |
|---|
| 2026.08.31 | ₩212,539 | ₩216,394 | ₩211,778 | ₩213,312 | +0.36% | 20.7만 |
|---|
| 2026.08.28 | ₩213,713 | ₩216,394 | ₩212,245 | ₩213,246 | -0.22% | 25.6만 |
|---|
| 2026.08.27 | ₩207,549 | ₩213,232 | ₩207,549 | ₩213,232 | +2.74% | 20.8만 |
|---|
| 2026.08.26 | ₩210,137 | ₩212,165 | ₩207,749 | ₩208,883 | -0.60% | 13.2만 |
|---|
| 2026.08.25 | ₩214,847 | ₩217,902 | ₩212,152 | ₩212,392 | -1.14% | 14.6만 |
|---|
| 2026.08.24 | ₩215,847 | ₩220,116 | ₩214,793 | ₩216,915 | +0.49% | 31.1만 |
|---|
| 2026.08.21 | ₩216,728 | ₩220,623 | ₩213,486 | ₩215,647 | -0.50% | 22.9만 |
|---|
| 2026.08.20 | ₩212,098 | ₩217,368 | ₩212,098 | ₩216,728 | +2.18% | 22.3만 |
|---|
| 2026.08.19 | ₩203,160 | ₩213,112 | ₩203,160 | ₩212,098 | +4.40% | 17.9만 |
|---|
| 2026.08.18 | ₩202,173 | ₩206,322 | ₩200,465 | ₩201,946 | -0.11% | 18만 |
|---|
| 2026.08.17 | ₩199,638 | ₩202,760 | ₩194,848 | ₩197,890 | -0.88% | 22.2만 |
|---|
| 2026.08.14 | ₩208,870 | ₩209,457 | ₩202,346 | ₩202,613 | -3.00% | 11.6만 |
|---|
| 2026.08.13 | ₩202,706 | ₩207,469 | ₩199,704 | ₩207,202 | +2.22% | 20.2만 |
|---|
| 2026.08.12 | ₩198,971 | ₩203,120 | ₩191,019 | ₩200,532 | +0.78% | 18.4만 |
|---|
| 2026.08.11 | ₩200,412 | ₩207,589 | ₩197,530 | ₩203,787 | +1.68% | 16만 |
|---|
| 2026.08.10 | ₩200,745 | ₩205,961 | ₩200,185 | ₩202,826 | +1.04% | 22.3만 |
|---|
| 2026.08.07 | ₩201,105 | ₩205,441 | ₩197,516 | ₩202,853 | +0.87% | 18.1만 |
|---|
| 2026.08.06 | ₩199,464 | ₩202,359 | ₩196,116 | ₩200,251 | +0.39% | 24.7만 |
|---|
| 2026.08.05 | ₩204,120 | ₩204,120 | ₩197,970 | ₩199,691 | -2.17% | 23.1만 |
|---|
| 2026.08.04 | ₩196,022 | ₩204,707 | ₩196,022 | ₩203,827 | +3.98% | 40.3만 |
|---|
| 2026.08.03 | ₩207,549 | ₩209,604 | ₩198,424 | ₩200,065 | -3.61% | 47.5만 |
|---|
| 2026.07.31 | ₩215,327 | ₩217,462 | ₩200,545 | ₩202,479 | -5.97% | 87.1만 |
|---|
| 2026.07.30 | ₩221,464 | ₩229,015 | ₩214,833 | ₩218,475 | -1.35% | 95.6만 |
|---|
| 2026.07.29 | ₩178,892 | ₩230,669 | ₩174,423 | ₩227,294 | +27.06% | 144.6만 |
|---|
| 2026.07.28 | ₩159,854 | ₩167,672 | ₩159,854 | ₩161,922 | +1.29% | 28.5만 |
|---|
| 2026.07.27 | ₩150,662 | ₩158,053 | ₩150,555 | ₩155,438 | +3.17% | 27.3만 |
|---|
| 2026.07.24 | ₩147,807 | ₩151,423 | ₩144,245 | ₩149,822 | +1.36% | 20.9만 |
|---|
| 2026.07.23 | ₩147,994 | ₩148,781 | ₩144,312 | ₩145,673 | -1.57% | 23.7만 |
|---|
| 2026.07.22 | ₩149,115 | ₩149,542 | ₩146,580 | ₩148,808 | -0.21% | 18.5만 |
|---|
| 2026.07.21 | ₩147,060 | ₩150,649 | ₩145,206 | ₩147,887 | +0.56% | 34.3만 |
|---|
| 2026.07.20 | ₩151,796 | ₩152,370 | ₩146,606 | ₩150,262 | -1.01% | 28.6만 |
|---|
| 2026.07.17 | ₩157,880 | ₩162,202 | ₩152,570 | ₩153,157 | -2.99% | 31.8만 |
|---|
| 2026.07.16 | ₩153,424 | ₩159,321 | ₩153,424 | ₩158,440 | +3.27% | 25.3만 |
|---|
| 2026.07.15 | ₩145,713 | ₩153,424 | ₩145,713 | ₩152,063 | +4.36% | 21.4만 |
|---|
| 2026.07.14 | ₩147,914 | ₩148,754 | ₩144,992 | ₩146,406 | -1.02% | 24.5만 |
|---|
| 2026.07.13 | ₩143,485 | ₩150,742 | ₩143,485 | ₩148,394 | +3.42% | 36.4만 |
|---|
| 2026.07.10 | ₩138,735 | ₩142,070 | ₩135,893 | ₩141,217 | +1.79% | 19.3만 |
|---|
| 2026.07.09 | ₩133,679 | ₩137,655 | ₩131,331 | ₩136,761 | +2.31% | 29.2만 |
|---|
| 2026.07.08 | ₩140,016 | ₩141,083 | ₩137,388 | ₩137,428 | -1.85% | 14.6만 |
|---|
| 2026.07.07 | ₩137,161 | ₩142,524 | ₩137,161 | ₩141,323 | +3.03% | 20.2만 |
|---|
| 2026.07.06 | ₩129,516 | ₩133,932 | ₩125,180 | ₩133,425 | +3.02% | 25.3만 |
|---|
| 2026.07.02 | ₩130,730 | ₩132,078 | ₩128,396 | ₩129,623 | -0.85% | 36.6만 |
|---|
| 2026.07.01 | ₩123,206 | ₩131,371 | ₩120,431 | ₩128,582 | +4.36% | 34.1만 |
|---|
| 2026.06.30 | ₩126,995 | ₩129,556 | ₩119,737 | ₩120,284 | -5.28% | 53.5만 |
|---|
| 2026.06.29 | ₩132,238 | ₩133,265 | ₩126,488 | ₩127,475 | -3.60% | 33.1만 |
|---|
| 2026.06.26 | ₩123,206 | ₩132,958 | ₩123,206 | ₩131,718 | +6.91% | 76.1만 |
|---|
| 2026.06.25 | ₩125,354 | ₩129,957 | ₩120,818 | ₩123,019 | -1.86% | 22.1만 |
|---|
| 2026.06.24 | ₩129,676 | ₩132,812 | ₩128,542 | ₩128,783 | -0.69% | 24.8만 |
|---|
| 2026.06.23 | ₩125,301 | ₩129,570 | ₩121,738 | ₩127,462 | +1.72% | 45만 |
|---|
| 2026.06.22 | ₩119,097 | ₩120,978 | ₩113,240 | ₩120,711 | +1.36% | 62.1만 |
|---|
| 2026.06.18 | ₩141,470 | ₩141,470 | ₩119,804 | ₩120,818 | -14.60% | 58.4만 |
|---|
| 2026.06.17 | ₩143,631 | ₩145,192 | ₩140,176 | ₩141,684 | -1.36% | 21.7만 |
|---|
| 2026.06.16 | ₩142,978 | ₩145,419 | ₩141,777 | ₩143,631 | +0.46% | 28.1만 |
|---|
| 2026.06.15 | ₩144,539 | ₩145,939 | ₩141,043 | ₩142,898 | -1.14% | 22.4만 |
|---|
| 2026.06.12 | ₩141,790 | ₩146,753 | ₩140,189 | ₩145,993 | +2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩145,686 | ₩147,620 | ₩141,390 | ₩141,990 | -2.54% | 22.3만 |
|---|
| 2026.06.10 | ₩147,514 | ₩151,930 | ₩144,085 | ₩146,006 | -1.02% | 22.2만 |
|---|
| 2026.06.09 | ₩143,431 | ₩149,955 | ₩143,431 | ₩147,474 | +2.82% | 27.2만 |
|---|
| 2026.06.08 | ₩146,740 | ₩147,767 | ₩145,032 | ₩146,286 | -0.31% | 15.9만 |
|---|
| 2026.06.05 | ₩144,632 | ₩149,421 | ₩143,124 | ₩146,753 | +1.47% | 21.5만 |
|---|
| 2026.06.04 | ₩141,950 | ₩145,392 | ₩141,950 | ₩142,991 | +0.73% | 13.3만 |
|---|
| 2026.06.03 | ₩140,843 | ₩141,070 | ₩136,454 | ₩139,829 | -0.72% | 19.8만 |
|---|
| 2026.06.02 | ₩144,699 | ₩144,699 | ₩138,322 | ₩142,231 | -1.71% | 46만 |
|---|
| 2026.06.01 | ₩143,578 | ₩149,421 | ₩136,694 | ₩147,540 | +2.76% | 35.2만 |
|---|
| 2026.05.29 | ₩142,684 | ₩144,245 | ₩140,963 | ₩143,271 | +0.41% | 20.9만 |
|---|
| 2026.05.28 | ₩139,736 | ₩142,884 | ₩138,748 | ₩142,684 | +2.11% | 15.2만 |
|---|
| 2026.05.27 | ₩138,802 | ₩141,470 | ₩136,814 | ₩139,736 | +0.67% | 22.2만 |
|---|
| 2026.05.26 | ₩139,362 | ₩139,602 | ₩133,545 | ₩138,615 | -0.54% | 35.1만 |
|---|
| 2026.05.22 | ₩140,763 | ₩143,525 | ₩137,561 | ₩140,696 | -0.05% | 14.4만 |
|---|
| 2026.05.21 | ₩141,790 | ₩141,817 | ₩134,746 | ₩140,496 | -0.91% | 22.6만 |
|---|
| 2026.05.20 | ₩145,486 | ₩145,526 | ₩138,175 | ₩143,031 | -1.69% | 16.1만 |
|---|
| 2026.05.19 | ₩146,193 | ₩151,543 | ₩141,830 | ₩144,138 | -1.41% | 24만 |
|---|
| 2026.05.18 | ₩140,083 | ₩147,167 | ₩140,083 | ₩144,258 | +2.98% | 19.8만 |
|---|
| 2026.05.15 | ₩139,082 | ₩145,859 | ₩137,721 | ₩140,723 | +1.18% | 30만 |
|---|
| 2026.05.14 | ₩139,536 | ₩141,724 | ₩136,440 | ₩137,308 | -1.60% | 42.2만 |
|---|
| 2026.05.13 | ₩145,819 | ₩145,819 | ₩135,400 | ₩138,041 | -5.33% | 36만 |
|---|
| 2026.05.12 | ₩156,012 | ₩156,933 | ₩146,606 | ₩147,060 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩158,013 | ₩159,401 | ₩151,930 | ₩154,678 | -2.11% | 29.1만 |
|---|
| 2026.05.08 | ₩166,471 | ₩166,471 | ₩156,692 | ₩160,054 | -3.85% | 23.2만 |
|---|
| 2026.05.07 | ₩160,388 | ₩170,100 | ₩160,388 | ₩166,471 | +3.79% | 36만 |
|---|
| 2026.05.06 | ₩165,271 | ₩173,876 | ₩150,022 | ₩160,241 | -3.04% | 66만 |
|---|
| 2026.05.05 | ₩175,157 | ₩178,372 | ₩172,101 | ₩176,397 | +0.71% | 22.6만 |
|---|
| 2026.05.04 | ₩174,116 | ₩178,252 | ₩174,116 | ₩176,237 | +1.22% | 18.1만 |
|---|
| 2026.05.01 | ₩176,157 | ₩178,105 | ₩173,409 | ₩175,157 | -0.57% | 19.8만 |
|---|
| 2026.04.30 | ₩169,260 | ₩177,038 | ₩168,513 | ₩174,329 | +3.00% | 21.9만 |
|---|
| 2026.04.29 | ₩171,448 | ₩172,568 | ₩169,940 | ₩171,408 | -0.02% | 11.5만 |
|---|
| 2026.04.28 | ₩170,927 | ₩174,810 | ₩170,927 | ₩172,688 | +1.03% | 14.6만 |
|---|
| 2026.04.27 | ₩168,780 | ₩173,876 | ₩162,189 | ₩169,593 | +0.48% | 15.7만 |
|---|
| 2026.04.24 | ₩162,282 | ₩169,020 | ₩159,374 | ₩168,780 | +4.00% | 21.3만 |
|---|
| 2026.04.23 | ₩168,766 | ₩169,700 | ₩158,093 | ₩162,536 | -3.69% | 31.6만 |
|---|
| 2026.04.22 | ₩171,888 | ₩174,009 | ₩169,527 | ₩170,020 | -1.09% | 14.1만 |
|---|
| 2026.04.21 | ₩171,394 | ₩174,676 | ₩168,833 | ₩171,141 | -0.15% | 21.4만 |
|---|
| 2026.04.20 | ₩170,300 | ₩174,009 | ₩166,565 | ₩170,927 | +0.37% | 27.3만 |
|---|
| 2026.04.17 | ₩176,971 | ₩179,492 | ₩169,327 | ₩172,328 | -2.62% | 22.1만 |
|---|
| 2026.04.16 | ₩176,050 | ₩178,265 | ₩173,449 | ₩175,397 | -0.37% | 40.7만 |
|---|
| 2026.04.15 | ₩172,115 | ₩176,277 | ₩172,115 | ₩175,784 | +2.13% | 28.7만 |
|---|
| 2026.04.14 | ₩171,208 | ₩174,356 | ₩169,006 | ₩171,528 | +0.19% | 14.5만 |
|---|
| 2026.04.13 | ₩160,868 | ₩170,060 | ₩160,868 | ₩169,727 | +5.51% | 20.7만 |
|---|
| 2026.04.10 | ₩164,470 | ₩165,231 | ₩159,214 | ₩160,868 | -2.19% | 15.1만 |
|---|
| 2026.04.09 | ₩173,049 | ₩174,223 | ₩164,964 | ₩165,818 | -4.18% | 38.2만 |
|---|
| 2026.04.08 | ₩177,785 | ₩180,480 | ₩172,902 | ₩173,436 | -2.45% | 21.4만 |
|---|
| 2026.04.07 | ₩173,195 | ₩176,718 | ₩171,514 | ₩175,597 | +1.39% | 18만 |
|---|
| 2026.04.06 | ₩172,648 | ₩176,477 | ₩172,648 | ₩173,929 | +0.74% | 10.5만 |
|---|
| 2026.04.02 | ₩169,340 | ₩175,944 | ₩169,340 | ₩173,903 | +2.69% | 31.9만 |
|---|
| 2026.04.01 | ₩170,340 | ₩173,249 | ₩165,724 | ₩171,074 | +0.43% | 19.9만 |
|---|
| 2026.03.31 | ₩170,501 | ₩171,341 | ₩167,712 | ₩170,087 | -0.24% | 26.9만 |
|---|
| 2026.03.30 | ₩164,097 | ₩169,206 | ₩163,443 | ₩168,193 | +2.50% | 42.6만 |
|---|
| 2026.03.27 | ₩162,069 | ₩166,271 | ₩159,441 | ₩163,616 | +0.95% | 18만 |
|---|
| 2026.03.26 | ₩159,294 | ₩164,177 | ₩159,294 | ₩162,509 | +2.02% | 29.6만 |
|---|
| 2026.03.25 | ₩168,433 | ₩168,619 | ₩156,306 | ₩160,575 | -4.67% | 39.1만 |
|---|
| 2026.03.24 | ₩170,394 | ₩171,848 | ₩165,671 | ₩166,565 | -2.25% | 21.3만 |
|---|
| 2026.03.23 | ₩176,464 | ₩180,106 | ₩171,928 | ₩172,488 | -2.25% | 20.8만 |
|---|
| 2026.03.20 | ₩169,954 | ₩175,383 | ₩168,112 | ₩173,262 | +1.95% | 25.1만 |
|---|
| 2026.03.19 | ₩166,912 | ₩171,074 | ₩166,912 | ₩169,767 | +1.71% | 15.1만 |
|---|
| 2026.03.18 | ₩166,992 | ₩170,034 | ₩166,845 | ₩167,405 | +0.25% | 23.6만 |
|---|
| 2026.03.17 | ₩169,060 | ₩174,209 | ₩166,138 | ₩169,273 | +0.13% | 20.1만 |
|---|
| 2026.03.16 | ₩170,461 | ₩172,048 | ₩168,820 | ₩169,060 | -0.82% | 17.5만 |
|---|
| 2026.03.13 | ₩173,756 | ₩177,651 | ₩169,113 | ₩169,620 | -2.38% | 18.9만 |
|---|
| 2026.03.12 | ₩177,064 | ₩181,440 | ₩167,966 | ₩171,835 | -2.95% | 29.4만 |
|---|
| 2026.03.11 | ₩180,506 | ₩182,054 | ₩176,117 | ₩180,053 | -0.25% | 19.4만 |
|---|
| 2026.03.10 | ₩187,751 | ₩188,298 | ₩175,637 | ₩180,106 | -4.07% | 36.1만 |
|---|
| 2026.03.09 | ₩190,406 | ₩191,313 | ₩185,349 | ₩190,059 | -0.18% | 37.1만 |
|---|
| 2026.03.06 | ₩191,820 | ₩193,768 | ₩186,830 | ₩193,221 | +0.73% | 23.8만 |
|---|
| 2026.03.05 | ₩197,530 | ₩200,131 | ₩193,607 | ₩193,821 | -1.88% | 23.5만 |
|---|
| 2026.03.04 | ₩196,996 | ₩199,291 | ₩193,487 | ₩197,783 | +0.40% | 34.5만 |
|---|
| 2026.03.03 | ₩189,445 | ₩200,371 | ₩189,445 | ₩198,063 | +4.55% | 42.2만 |
|---|
| 2026.03.02 | ₩185,643 | ₩198,931 | ₩185,643 | ₩192,714 | +3.81% | 44만 |
|---|
| 2026.02.27 | ₩187,511 | ₩189,805 | ₩182,041 | ₩188,645 | +0.60% | 39.7만 |
|---|
| 2026.02.26 | ₩179,853 | ₩191,900 | ₩178,986 | ₩191,166 | +6.29% | 63.8만 |
|---|
| 2026.02.25 | ₩171,715 | ₩178,252 | ₩154,918 | ₩177,852 | +3.57% | 95.1만 |
|---|
| 2026.02.24 | ₩169,887 | ₩173,436 | ₩167,672 | ₩168,579 | -0.77% | 35.4만 |
|---|
| 2026.02.23 | ₩173,929 | ₩175,450 | ₩168,366 | ₩169,647 | -2.46% | 31.3만 |
|---|
| 2026.02.20 | ₩174,423 | ₩176,131 | ₩170,420 | ₩175,477 | +0.60% | 23.2만 |
|---|
| 2026.02.19 | ₩176,024 | ₩178,665 | ₩169,567 | ₩174,690 | -0.76% | 25.9만 |
|---|
| 2026.02.18 | ₩173,516 | ₩180,506 | ₩173,516 | ₩178,265 | +2.74% | 35만 |
|---|
| 2026.02.17 | ₩169,220 | ₩175,423 | ₩168,926 | ₩173,716 | +2.66% | 42만 |
|---|
| 2026.02.13 | ₩168,579 | ₩175,183 | ₩166,498 | ₩167,245 | -0.79% | 53.4만 |
|---|
| 2026.02.12 | ₩173,169 | ₩176,491 | ₩165,391 | ₩167,339 | -3.37% | 72.5만 |
|---|
| 2026.02.11 | ₩194,848 | ₩195,302 | ₩167,285 | ₩174,916 | -10.23% | 131.7만 |
|---|
| 2026.02.10 | ₩205,388 | ₩206,041 | ₩194,114 | ₩194,595 | -5.25% | 47.7만 |
|---|
| 2026.02.09 | ₩224,692 | ₩226,974 | ₩204,801 | ₩205,535 | -8.53% | 41.4만 |
|---|
| 2026.02.06 | ₩232,137 | ₩234,939 | ₩225,573 | ₩226,360 | -2.49% | 53.4만 |
|---|
| 2026.02.05 | ₩221,611 | ₩231,350 | ₩221,050 | ₩229,669 | +3.64% | 49.6만 |
|---|
| 2026.02.04 | ₩222,638 | ₩226,800 | ₩218,582 | ₩220,757 | -0.84% | 35.7만 |
|---|
| 2026.02.03 | ₩229,709 | ₩229,709 | ₩210,791 | ₩220,957 | -3.81% | 29.5만 |
|---|
| 2026.02.02 | ₩225,159 | ₩230,856 | ₩225,159 | ₩229,962 | +2.13% | 14.5만 |
|---|
| 2026.01.30 | ₩222,144 | ₩226,040 | ₩220,170 | ₩225,466 | +1.50% | 18만 |
|---|
| 2026.01.29 | ₩226,867 | ₩227,094 | ₩220,890 | ₩222,558 | -1.90% | 14.6만 |
|---|
| 2026.01.28 | ₩226,467 | ₩226,800 | ₩223,265 | ₩225,760 | -0.31% | 13.6만 |
|---|
| 2026.01.27 | ₩231,723 | ₩232,230 | ₩226,320 | ₩226,734 | -2.15% | 9.2만 |
|---|
| 2026.01.26 | ₩229,469 | ₩239,755 | ₩228,748 | ₩232,043 | +1.12% | 17.4만 |
|---|
| 2026.01.23 | ₩230,763 | ₩230,763 | ₩226,760 | ₩228,588 | -0.94% | 10.8만 |
|---|
| 2026.01.22 | ₩236,379 | ₩236,446 | ₩228,682 | ₩231,390 | -2.11% | 18.2만 |
|---|
| 2026.01.21 | ₩238,701 | ₩242,156 | ₩233,671 | ₩235,352 | -1.40% | 21.8만 |
|---|
| 2026.01.20 | ₩241,689 | ₩246,212 | ₩238,154 | ₩238,447 | -1.34% | 6.8만 |
|---|
| 2026.01.16 | ₩247,066 | ₩248,933 | ₩241,609 | ₩244,758 | -0.93% | 12.8만 |
|---|
| 2026.01.15 | ₩246,452 | ₩248,867 | ₩241,609 | ₩247,586 | +0.46% | 18.3만 |
|---|
| 2026.01.14 | ₩244,744 | ₩249,187 | ₩239,515 | ₩245,105 | +0.15% | 19.8만 |
|---|
| 2026.01.13 | ₩245,251 | ₩247,359 | ₩242,930 | ₩244,744 | -0.21% | 20.6만 |
|---|
| 2026.01.12 | ₩241,636 | ₩246,252 | ₩238,327 | ₩244,451 | +1.16% | 19.5만 |
|---|
| 2026.01.09 | ₩237,713 | ₩243,784 | ₩237,473 | ₩241,929 | +1.77% | 27.7만 |
|---|
| 2026.01.08 | ₩238,180 | ₩242,223 | ₩234,218 | ₩238,167 | -0.01% | 14.6만 |
|---|
| 2026.01.07 | ₩238,434 | ₩240,462 | ₩235,766 | ₩239,074 | +0.27% | 11.9만 |
|---|
| 2026.01.06 | ₩241,369 | ₩242,156 | ₩237,447 | ₩237,487 | -1.61% | 16.8만 |
|---|
| 2026.01.05 | ₩227,988 | ₩243,717 | ₩227,988 | ₩241,369 | +5.87% | 17.4만 |
|---|
| 2026.01.02 | ₩230,683 | ₩231,230 | ₩225,493 | ₩228,201 | -1.08% | 14.4만 |
|---|
| 2025.12.31 | ₩233,938 | ₩234,765 | ₩230,229 | ₩230,683 | -1.39% | 12만 |
|---|
| 2025.12.30 | ₩238,501 | ₩240,435 | ₩233,938 | ₩233,938 | -1.91% | 9만 |
|---|
| 2025.12.29 | ₩241,075 | ₩242,383 | ₩238,714 | ₩239,261 | -0.75% | 13.2만 |
|---|
| 2025.12.26 | ₩238,981 | ₩241,449 | ₩238,661 | ₩241,022 | +0.85% | 5.1만 |
|---|
| 2025.12.24 | ₩239,301 | ₩241,662 | ₩239,301 | ₩240,222 | +0.38% | 5.9만 |
|---|
| 2025.12.23 | ₩239,234 | ₩240,142 | ₩237,473 | ₩237,740 | -0.62% | 9.3만 |
|---|
| 2025.12.22 | ₩240,995 | ₩243,757 | ₩238,407 | ₩238,807 | -0.91% | 13.5만 |
|---|
| 2025.12.19 | ₩237,847 | ₩242,143 | ₩237,340 | ₩240,982 | +1.32% | 25만 |
|---|
| 2025.12.18 | ₩241,929 | ₩241,929 | ₩236,993 | ₩238,407 | -1.46% | 10.3만 |
|---|
| 2025.12.17 | ₩238,034 | ₩241,476 | ₩231,497 | ₩239,741 | +0.72% | 18.6만 |
|---|
| 2025.12.16 | ₩238,167 | ₩242,009 | ₩235,219 | ₩238,994 | +0.35% | 23.8만 |
|---|
| 2025.12.15 | ₩241,476 | ₩241,943 | ₩236,166 | ₩238,007 | -1.44% | 12만 |
|---|
| 2025.12.12 | ₩236,780 | ₩240,528 | ₩234,805 | ₩239,488 | +1.14% | 18.7만 |
|---|
| 2025.12.11 | ₩233,471 | ₩235,886 | ₩230,336 | ₩235,339 | +0.80% | 12.2만 |
|---|
| 2025.12.10 | ₩230,563 | ₩233,137 | ₩225,186 | ₩232,270 | +0.74% | 14.7만 |
|---|
| 2025.12.09 | ₩227,507 | ₩231,723 | ₩225,773 | ₩230,469 | +1.30% | 15.5만 |
|---|
| 2025.12.08 | ₩227,961 | ₩230,069 | ₩210,151 | ₩228,175 | +0.09% | 17.7만 |
|---|
| 2025.12.05 | ₩226,867 | ₩228,148 | ₩224,652 | ₩227,921 | +0.46% | 10.4만 |
|---|
| 2025.12.04 | ₩221,771 | ₩227,574 | ₩221,491 | ₩227,494 | +2.58% | 11.8만 |
|---|
| 2025.12.03 | ₩220,717 | ₩224,386 | ₩219,970 | ₩221,771 | +0.48% | 13.7만 |
|---|
| 2025.12.02 | ₩219,836 | ₩221,330 | ₩218,716 | ₩219,876 | +0.02% | 10.5만 |
|---|
| 2025.12.01 | ₩219,062 | ₩222,625 | ₩217,875 | ₩218,489 | -0.26% | 7.8만 |
|---|
| 2025.11.28 | ₩221,050 | ₩221,411 | ₩217,969 | ₩219,609 | -0.65% | 4.7만 |
|---|
| 2025.11.26 | ₩219,009 | ₩221,184 | ₩218,302 | ₩220,143 | +0.52% | 7.1만 |
|---|
| 2025.11.25 | ₩216,915 | ₩224,226 | ₩216,314 | ₩220,103 | +1.47% | 10.1만 |
|---|
| 2025.11.24 | ₩217,929 | ₩220,130 | ₩213,793 | ₩214,967 | -1.36% | 16.3만 |
|---|
| 2025.11.21 | ₩217,368 | ₩222,451 | ₩216,127 | ₩217,929 | +0.26% | 17.4만 |
|---|
| 2025.11.20 | ₩219,463 | ₩221,064 | ₩215,287 | ₩217,408 | -0.94% | 18.4만 |
|---|
| 2025.11.19 | ₩216,021 | ₩219,463 | ₩213,032 | ₩216,634 | +0.28% | 14.4만 |
|---|
| 2025.11.18 | ₩212,872 | ₩216,888 | ₩211,752 | ₩214,793 | +0.90% | 7.5만 |
|---|
| 2025.11.17 | ₩220,250 | ₩220,917 | ₩213,179 | ₩214,166 | -2.76% | 17만 |
|---|
| 2025.11.14 | ₩216,608 | ₩221,664 | ₩216,608 | ₩220,797 | +1.93% | 23.5만 |
|---|
| 2025.11.13 | ₩221,691 | ₩221,691 | ₩214,153 | ₩215,821 | -2.65% | 11.9만 |
|---|
| 2025.11.12 | ₩222,985 | ₩225,466 | ₩220,597 | ₩220,770 | -0.99% | 12.8만 |
|---|
| 2025.11.11 | ₩222,905 | ₩224,599 | ₩216,381 | ₩222,985 | +0.04% | 13.4만 |
|---|
| 2025.11.10 | ₩222,611 | ₩223,345 | ₩215,901 | ₩221,731 | -0.40% | 14.8만 |
|---|
| 2025.11.07 | ₩222,505 | ₩224,626 | ₩219,423 | ₩221,050 | -0.65% | 23.6만 |
|---|
| 2025.11.06 | ₩223,225 | ₩225,466 | ₩218,275 | ₩222,184 | -0.47% | 26.8만 |
|---|
| 2025.11.05 | ₩219,810 | ₩223,812 | ₩216,568 | ₩223,558 | +1.71% | 18.7만 |
|---|
| 2025.11.04 | ₩220,130 | ₩224,025 | ₩217,301 | ₩220,023 | -0.05% | 25.4만 |
|---|
| 2025.11.03 | ₩219,116 | ₩221,918 | ₩213,459 | ₩221,064 | +0.89% | 17.9만 |
|---|
| 2025.10.31 | ₩220,663 | ₩221,717 | ₩214,633 | ₩219,383 | -0.58% | 25.9만 |
|---|
| 2025.10.30 | ₩223,985 | ₩229,469 | ₩216,368 | ₩220,663 | -1.48% | 37.4만 |
|---|
| 2025.10.29 | ₩208,123 | ₩232,484 | ₩208,123 | ₩226,280 | +8.72% | 61.5만 |
|---|
| 2025.10.28 | ₩205,815 | ₩205,881 | ₩200,772 | ₩203,427 | -1.16% | 13만 |
|---|
| 2025.10.27 | ₩204,414 | ₩207,296 | ₩203,773 | ₩204,974 | +0.27% | 21.2만 |
|---|
| 2025.10.24 | ₩204,761 | ₩205,988 | ₩202,399 | ₩204,214 | -0.27% | 8.9만 |
|---|
| 2025.10.23 | ₩203,186 | ₩205,041 | ₩202,173 | ₩204,307 | +0.55% | 6.7만 |
|---|
| 2025.10.22 | ₩205,268 | ₩205,441 | ₩201,292 | ₩203,387 | -0.92% | 9.7만 |
|---|
| 2025.10.21 | ₩202,519 | ₩204,988 | ₩200,798 | ₩204,881 | +1.17% | 12.1만 |
|---|
| 2025.10.20 | ₩199,504 | ₩203,013 | ₩199,211 | ₩202,519 | +1.51% | 9.9만 |
|---|
| 2025.10.17 | ₩195,809 | ₩198,424 | ₩193,861 | ₩197,516 | +0.87% | 13.3만 |
|---|
| 2025.10.16 | ₩200,678 | ₩203,533 | ₩195,515 | ₩196,422 | -2.12% | 23.1만 |
|---|
| 2025.10.15 | ₩198,851 | ₩202,293 | ₩198,811 | ₩201,239 | +1.20% | 10.4만 |
|---|
| 2025.10.14 | ₩195,155 | ₩198,944 | ₩194,435 | ₩198,370 | +1.65% | 18.9만 |
|---|
| 2025.10.13 | ₩193,821 | ₩198,624 | ₩193,141 | ₩197,090 | +1.69% | 18만 |
|---|
| 2025.10.10 | ₩198,304 | ₩199,211 | ₩192,994 | ₩193,461 | -2.44% | 13.9만 |
|---|