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 | ₩220,047 | ₩223,878 | ₩213,573 | ₩222,983 | +1.33% | 15.4만 |
| 2026.10.08 | ₩209,315 | ₩226,561 | ₩209,315 | ₩220,661 | +5.42% | 36.1만 |
| 2026.10.07 | ₩208,714 | ₩210,703 | ₩207,446 | ₩209,048 | +0.16% | 16.5만 |
| 2026.10.06 | ₩214,334 | ₩215,642 | ₩208,314 | ₩209,915 | -2.06% | 20.4만 |
| 2026.10.05 | ₩217,150 | ₩218,552 | ₩211,077 | ₩213,706 | -1.59% | 21.4만 |
| 2026.10.02 | ₩223,918 | ₩224,251 | ₩215,068 | ₩216,443 | -3.34% | 27만 |
| 2026.10.01 | ₩215,535 | ₩226,187 | ₩215,095 | ₩224,812 | +4.30% | 60.6만 |
| 2026.09.30 | ₩208,420 | ₩210,636 | ₩207,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,341 |
| +0.44% |
| 28.2만 |
| 2026.09.29 | ₩208,407 | ₩212,251 | ₩207,513 | ₩208,714 | +0.15% | 16만 |
|---|
| 2026.09.28 | ₩211,731 | ₩211,731 | ₩207,846 | ₩210,396 | -0.63% | 16만 |
|---|
| 2026.09.25 | ₩209,955 | ₩215,682 | ₩209,942 | ₩210,876 | +0.44% | 13.7만 |
|---|
| 2026.09.24 | ₩214,000 | ₩216,082 | ₩207,886 | ₩210,449 | -1.66% | 23.1만 |
|---|
| 2026.09.23 | ₩211,037 | ₩215,361 | ₩210,876 | ₩213,453 | +1.14% | 24.8만 |
|---|
| 2026.09.22 | ₩212,705 | ₩213,399 | ₩206,965 | ₩210,716 | -0.94% | 21.8만 |
|---|
| 2026.09.21 | ₩211,237 | ₩213,973 | ₩208,954 | ₩212,478 | +0.59% | 39.9만 |
|---|
| 2026.09.18 | ₩212,985 | ₩212,985 | ₩204,616 | ₩211,344 | -0.77% | 57.1만 |
|---|
| 2026.09.17 | ₩204,576 | ₩210,476 | ₩200,919 | ₩210,156 | +2.73% | 29.1만 |
|---|
| 2026.09.16 | ₩202,961 | ₩207,459 | ₩200,758 | ₩205,604 | +1.30% | 17.1만 |
|---|
| 2026.09.15 | ₩206,138 | ₩209,608 | ₩203,361 | ₩205,751 | -0.19% | 17만 |
|---|
| 2026.09.14 | ₩209,528 | ₩210,209 | ₩204,322 | ₩208,807 | -0.34% | 23.4만 |
|---|
| 2026.09.11 | ₩201,412 | ₩202,200 | ₩196,727 | ₩200,131 | -0.64% | 14.4만 |
|---|
| 2026.09.10 | ₩200,532 | ₩202,520 | ₩197,915 | ₩199,464 | -0.53% | 13.3만 |
|---|
| 2026.09.09 | ₩195,526 | ₩199,877 | ₩192,482 | ₩199,784 | +2.18% | 14.8만 |
|---|
| 2026.09.08 | ₩204,603 | ₩204,603 | ₩195,686 | ₩197,074 | -3.68% | 21.8만 |
|---|
| 2026.09.04 | ₩207,606 | ₩211,157 | ₩202,854 | ₩207,259 | -0.17% | 27.1만 |
|---|
| 2026.09.03 | ₩211,477 | ₩214,908 | ₩208,380 | ₩211,037 | -0.21% | 19.2만 |
|---|
| 2026.09.02 | ₩210,142 | ₩212,051 | ₩205,470 | ₩209,088 | -0.50% | 19.8만 |
|---|
| 2026.09.01 | ₩214,320 | ₩215,041 | ₩209,969 | ₩210,182 | -1.93% | 21.5만 |
|---|
| 2026.08.31 | ₩212,652 | ₩216,509 | ₩211,891 | ₩213,426 | +0.36% | 20.7만 |
|---|
| 2026.08.28 | ₩213,826 | ₩216,509 | ₩212,358 | ₩213,359 | -0.22% | 25.6만 |
|---|
| 2026.08.27 | ₩207,660 | ₩213,346 | ₩207,660 | ₩213,346 | +2.74% | 20.8만 |
|---|
| 2026.08.26 | ₩210,249 | ₩212,278 | ₩207,860 | ₩208,994 | -0.60% | 13.2만 |
|---|
| 2026.08.25 | ₩214,961 | ₩218,018 | ₩212,265 | ₩212,505 | -1.14% | 14.6만 |
|---|
| 2026.08.24 | ₩215,962 | ₩220,234 | ₩214,908 | ₩217,030 | +0.49% | 31.1만 |
|---|
| 2026.08.21 | ₩216,843 | ₩220,741 | ₩213,600 | ₩215,762 | -0.50% | 22.9만 |
|---|
| 2026.08.20 | ₩212,211 | ₩217,484 | ₩212,211 | ₩216,843 | +2.18% | 22.3만 |
|---|
| 2026.08.19 | ₩203,268 | ₩213,226 | ₩203,268 | ₩212,211 | +4.40% | 17.9만 |
|---|
| 2026.08.18 | ₩202,280 | ₩206,431 | ₩200,572 | ₩202,053 | -0.11% | 18만 |
|---|
| 2026.08.17 | ₩199,744 | ₩202,867 | ₩194,952 | ₩197,995 | -0.88% | 22.2만 |
|---|
| 2026.08.14 | ₩208,981 | ₩209,568 | ₩202,454 | ₩202,721 | -3.00% | 11.6만 |
|---|
| 2026.08.13 | ₩202,814 | ₩207,579 | ₩199,811 | ₩207,312 | +2.22% | 20.2만 |
|---|
| 2026.08.12 | ₩199,077 | ₩203,228 | ₩191,121 | ₩200,638 | +0.78% | 18.4만 |
|---|
| 2026.08.11 | ₩200,518 | ₩207,700 | ₩197,635 | ₩203,895 | +1.68% | 16만 |
|---|
| 2026.08.10 | ₩200,852 | ₩206,071 | ₩200,291 | ₩202,934 | +1.04% | 22.3만 |
|---|
| 2026.08.07 | ₩201,212 | ₩205,550 | ₩197,622 | ₩202,961 | +0.87% | 18.1만 |
|---|
| 2026.08.06 | ₩199,570 | ₩202,467 | ₩196,220 | ₩200,358 | +0.39% | 24.7만 |
|---|
| 2026.08.05 | ₩204,229 | ₩204,229 | ₩198,075 | ₩199,797 | -2.17% | 23.1만 |
|---|
| 2026.08.04 | ₩196,127 | ₩204,816 | ₩196,127 | ₩203,935 | +3.98% | 40.3만 |
|---|
| 2026.08.03 | ₩207,660 | ₩209,715 | ₩198,529 | ₩200,171 | -3.61% | 47.5만 |
|---|
| 2026.07.31 | ₩215,442 | ₩217,577 | ₩200,652 | ₩202,587 | -5.97% | 87.1만 |
|---|
| 2026.07.30 | ₩221,582 | ₩229,137 | ₩214,948 | ₩218,592 | -1.35% | 95.6만 |
|---|
| 2026.07.29 | ₩178,987 | ₩230,792 | ₩174,516 | ₩227,415 | +27.06% | 144.6만 |
|---|
| 2026.07.28 | ₩159,939 | ₩167,761 | ₩159,939 | ₩162,008 | +1.29% | 28.5만 |
|---|
| 2026.07.27 | ₩150,742 | ₩158,137 | ₩150,636 | ₩155,521 | +3.17% | 27.3만 |
|---|
| 2026.07.24 | ₩147,886 | ₩151,503 | ₩144,322 | ₩149,901 | +1.36% | 20.9만 |
|---|
| 2026.07.23 | ₩148,073 | ₩148,860 | ₩144,389 | ₩145,750 | -1.57% | 23.7만 |
|---|
| 2026.07.22 | ₩149,194 | ₩149,621 | ₩146,658 | ₩148,887 | -0.21% | 18.5만 |
|---|
| 2026.07.21 | ₩147,138 | ₩150,729 | ₩145,283 | ₩147,966 | +0.56% | 34.3만 |
|---|
| 2026.07.20 | ₩151,877 | ₩152,451 | ₩146,684 | ₩150,342 | -1.01% | 28.6만 |
|---|
| 2026.07.17 | ₩157,964 | ₩162,289 | ₩152,651 | ₩153,238 | -2.99% | 31.8만 |
|---|
| 2026.07.16 | ₩153,505 | ₩159,405 | ₩153,505 | ₩158,524 | +3.27% | 25.3만 |
|---|
| 2026.07.15 | ₩145,790 | ₩153,505 | ₩145,790 | ₩152,144 | +4.36% | 21.4만 |
|---|
| 2026.07.14 | ₩147,993 | ₩148,834 | ₩145,069 | ₩146,484 | -1.02% | 24.5만 |
|---|
| 2026.07.13 | ₩143,561 | ₩150,822 | ₩143,561 | ₩148,473 | +3.42% | 36.4만 |
|---|
| 2026.07.10 | ₩138,809 | ₩142,146 | ₩135,966 | ₩141,292 | +1.79% | 19.3만 |
|---|
| 2026.07.09 | ₩133,750 | ₩137,728 | ₩131,401 | ₩136,833 | +2.31% | 29.2만 |
|---|
| 2026.07.08 | ₩140,090 | ₩141,158 | ₩137,461 | ₩137,501 | -1.85% | 14.6만 |
|---|
| 2026.07.07 | ₩137,234 | ₩142,600 | ₩137,234 | ₩141,399 | +3.03% | 20.2만 |
|---|
| 2026.07.06 | ₩129,585 | ₩134,004 | ₩125,247 | ₩133,496 | +3.02% | 25.3만 |
|---|
| 2026.07.02 | ₩130,800 | ₩132,148 | ₩128,464 | ₩129,692 | -0.85% | 36.6만 |
|---|
| 2026.07.01 | ₩123,272 | ₩131,441 | ₩120,495 | ₩128,651 | +4.36% | 34.1만 |
|---|
| 2026.06.30 | ₩127,062 | ₩129,625 | ₩119,801 | ₩120,348 | -5.28% | 53.5만 |
|---|
| 2026.06.29 | ₩132,308 | ₩133,336 | ₩126,555 | ₩127,543 | -3.60% | 33.1만 |
|---|
| 2026.06.26 | ₩123,272 | ₩133,029 | ₩123,272 | ₩131,788 | +6.91% | 76.1만 |
|---|
| 2026.06.25 | ₩125,421 | ₩130,026 | ₩120,882 | ₩123,085 | -1.86% | 22.1만 |
|---|
| 2026.06.24 | ₩129,745 | ₩132,882 | ₩128,611 | ₩128,851 | -0.69% | 24.8만 |
|---|
| 2026.06.23 | ₩125,367 | ₩129,639 | ₩121,803 | ₩127,530 | +1.72% | 45만 |
|---|
| 2026.06.22 | ₩119,160 | ₩121,042 | ₩113,300 | ₩120,775 | +1.36% | 62.1만 |
|---|
| 2026.06.18 | ₩141,545 | ₩141,545 | ₩119,868 | ₩120,882 | -14.60% | 58.4만 |
|---|
| 2026.06.17 | ₩143,708 | ₩145,270 | ₩140,251 | ₩141,759 | -1.36% | 21.7만 |
|---|
| 2026.06.16 | ₩143,054 | ₩145,496 | ₩141,852 | ₩143,708 | +0.46% | 28.1만 |
|---|
| 2026.06.15 | ₩144,615 | ₩146,017 | ₩141,118 | ₩142,974 | -1.14% | 22.4만 |
|---|
| 2026.06.12 | ₩141,866 | ₩146,831 | ₩140,264 | ₩146,070 | +2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩145,763 | ₩147,699 | ₩141,465 | ₩142,066 | -2.54% | 22.3만 |
|---|
| 2026.06.10 | ₩147,592 | ₩152,010 | ₩144,162 | ₩146,084 | -1.02% | 22.2만 |
|---|
| 2026.06.09 | ₩143,508 | ₩150,035 | ₩143,508 | ₩147,552 | +2.82% | 27.2만 |
|---|
| 2026.06.08 | ₩146,818 | ₩147,846 | ₩145,109 | ₩146,364 | -0.31% | 15.9만 |
|---|
| 2026.06.05 | ₩144,709 | ₩149,501 | ₩143,201 | ₩146,831 | +1.47% | 21.5만 |
|---|
| 2026.06.04 | ₩142,026 | ₩145,470 | ₩142,026 | ₩143,067 | +0.73% | 13.3만 |
|---|
| 2026.06.03 | ₩140,918 | ₩141,145 | ₩136,526 | ₩139,904 | -0.72% | 19.8만 |
|---|
| 2026.06.02 | ₩144,776 | ₩144,776 | ₩138,395 | ₩142,306 | -1.71% | 46만 |
|---|
| 2026.06.01 | ₩143,654 | ₩149,501 | ₩136,767 | ₩147,619 | +2.76% | 35.2만 |
|---|
| 2026.05.29 | ₩142,760 | ₩144,322 | ₩141,038 | ₩143,347 | +0.41% | 20.9만 |
|---|
| 2026.05.28 | ₩139,810 | ₩142,960 | ₩138,822 | ₩142,760 | +2.11% | 15.2만 |
|---|
| 2026.05.27 | ₩138,876 | ₩141,545 | ₩136,887 | ₩139,810 | +0.67% | 22.2만 |
|---|
| 2026.05.26 | ₩139,436 | ₩139,677 | ₩133,616 | ₩138,689 | -0.54% | 35.1만 |
|---|
| 2026.05.22 | ₩140,838 | ₩143,601 | ₩137,634 | ₩140,771 | -0.05% | 14.4만 |
|---|
| 2026.05.21 | ₩141,866 | ₩141,892 | ₩134,818 | ₩140,571 | -0.91% | 22.6만 |
|---|
| 2026.05.20 | ₩145,563 | ₩145,603 | ₩138,248 | ₩143,107 | -1.69% | 16.1만 |
|---|
| 2026.05.19 | ₩146,271 | ₩151,623 | ₩141,906 | ₩144,215 | -1.41% | 24만 |
|---|
| 2026.05.18 | ₩140,157 | ₩147,245 | ₩140,157 | ₩144,335 | +2.98% | 19.8만 |
|---|
| 2026.05.15 | ₩139,156 | ₩145,937 | ₩137,795 | ₩140,798 | +1.18% | 30만 |
|---|
| 2026.05.14 | ₩139,610 | ₩141,799 | ₩136,513 | ₩137,381 | -1.60% | 42.2만 |
|---|
| 2026.05.13 | ₩145,897 | ₩145,897 | ₩135,472 | ₩138,115 | -5.33% | 36만 |
|---|
| 2026.05.12 | ₩156,095 | ₩157,016 | ₩146,684 | ₩147,138 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩158,097 | ₩159,485 | ₩152,010 | ₩154,760 | -2.11% | 29.1만 |
|---|
| 2026.05.08 | ₩166,560 | ₩166,560 | ₩156,776 | ₩160,140 | -3.85% | 23.2만 |
|---|
| 2026.05.07 | ₩160,473 | ₩170,191 | ₩160,473 | ₩166,560 | +3.79% | 36만 |
|---|
| 2026.05.06 | ₩165,359 | ₩173,968 | ₩150,102 | ₩160,326 | -3.04% | 66만 |
|---|
| 2026.05.05 | ₩175,250 | ₩178,467 | ₩172,193 | ₩176,491 | +0.71% | 22.6만 |
|---|
| 2026.05.04 | ₩174,209 | ₩178,347 | ₩174,209 | ₩176,331 | +1.22% | 18.1만 |
|---|
| 2026.05.01 | ₩176,251 | ₩178,200 | ₩173,501 | ₩175,250 | -0.57% | 19.8만 |
|---|
| 2026.04.30 | ₩169,350 | ₩177,132 | ₩168,602 | ₩174,422 | +3.00% | 21.9만 |
|---|
| 2026.04.29 | ₩171,539 | ₩172,660 | ₩170,031 | ₩171,499 | -0.02% | 11.5만 |
|---|
| 2026.04.28 | ₩171,018 | ₩174,903 | ₩171,018 | ₩172,780 | +1.03% | 14.6만 |
|---|
| 2026.04.27 | ₩168,869 | ₩173,968 | ₩162,275 | ₩169,684 | +0.48% | 15.7만 |
|---|
| 2026.04.24 | ₩162,369 | ₩169,110 | ₩159,459 | ₩168,869 | +4.00% | 21.3만 |
|---|
| 2026.04.23 | ₩168,856 | ₩169,790 | ₩158,177 | ₩162,622 | -3.69% | 31.6만 |
|---|
| 2026.04.22 | ₩171,979 | ₩174,102 | ₩169,617 | ₩170,111 | -1.09% | 14.1만 |
|---|
| 2026.04.21 | ₩171,486 | ₩174,769 | ₩168,923 | ₩171,232 | -0.15% | 21.4만 |
|---|
| 2026.04.20 | ₩170,391 | ₩174,102 | ₩166,654 | ₩171,018 | +0.37% | 27.3만 |
|---|
| 2026.04.17 | ₩177,065 | ₩179,588 | ₩169,417 | ₩172,420 | -2.62% | 22.1만 |
|---|
| 2026.04.16 | ₩176,144 | ₩178,360 | ₩173,541 | ₩175,490 | -0.37% | 40.7만 |
|---|
| 2026.04.15 | ₩172,206 | ₩176,371 | ₩172,206 | ₩175,877 | +2.13% | 28.7만 |
|---|
| 2026.04.14 | ₩171,299 | ₩174,449 | ₩169,096 | ₩171,619 | +0.19% | 14.5만 |
|---|
| 2026.04.13 | ₩160,954 | ₩170,151 | ₩160,954 | ₩169,817 | +5.51% | 20.7만 |
|---|
| 2026.04.10 | ₩164,558 | ₩165,319 | ₩159,299 | ₩160,954 | -2.19% | 15.1만 |
|---|
| 2026.04.09 | ₩173,141 | ₩174,315 | ₩165,052 | ₩165,906 | -4.18% | 38.2만 |
|---|
| 2026.04.08 | ₩177,879 | ₩180,576 | ₩172,994 | ₩173,528 | -2.45% | 21.4만 |
|---|
| 2026.04.07 | ₩173,288 | ₩176,812 | ₩171,606 | ₩175,690 | +1.39% | 18만 |
|---|
| 2026.04.06 | ₩172,740 | ₩176,571 | ₩172,740 | ₩174,022 | +0.74% | 10.5만 |
|---|
| 2026.04.02 | ₩169,430 | ₩176,037 | ₩169,430 | ₩173,995 | +2.69% | 31.9만 |
|---|
| 2026.04.01 | ₩170,431 | ₩173,341 | ₩165,813 | ₩171,165 | +0.43% | 19.9만 |
|---|
| 2026.03.31 | ₩170,591 | ₩171,432 | ₩167,801 | ₩170,177 | -0.24% | 26.9만 |
|---|
| 2026.03.30 | ₩164,184 | ₩169,296 | ₩163,530 | ₩168,282 | +2.50% | 42.6만 |
|---|
| 2026.03.27 | ₩162,155 | ₩166,360 | ₩159,526 | ₩163,704 | +0.95% | 18만 |
|---|
| 2026.03.26 | ₩159,379 | ₩164,264 | ₩159,379 | ₩162,596 | +2.02% | 29.6만 |
|---|
| 2026.03.25 | ₩168,522 | ₩168,709 | ₩156,389 | ₩160,660 | -4.67% | 39.1만 |
|---|
| 2026.03.24 | ₩170,484 | ₩171,939 | ₩165,759 | ₩166,654 | -2.25% | 21.3만 |
|---|
| 2026.03.23 | ₩176,558 | ₩180,202 | ₩172,020 | ₩172,580 | -2.25% | 20.8만 |
|---|
| 2026.03.20 | ₩170,044 | ₩175,477 | ₩168,202 | ₩173,354 | +1.95% | 25.1만 |
|---|
| 2026.03.19 | ₩167,001 | ₩171,165 | ₩167,001 | ₩169,857 | +1.71% | 15.1만 |
|---|
| 2026.03.18 | ₩167,081 | ₩170,124 | ₩166,934 | ₩167,494 | +0.25% | 23.6만 |
|---|
| 2026.03.17 | ₩169,150 | ₩174,302 | ₩166,226 | ₩169,363 | +0.13% | 20.1만 |
|---|
| 2026.03.16 | ₩170,551 | ₩172,140 | ₩168,909 | ₩169,150 | -0.82% | 17.5만 |
|---|
| 2026.03.13 | ₩173,848 | ₩177,746 | ₩169,203 | ₩169,710 | -2.38% | 18.9만 |
|---|
| 2026.03.12 | ₩177,159 | ₩181,537 | ₩168,055 | ₩171,926 | -2.95% | 29.4만 |
|---|
| 2026.03.11 | ₩180,603 | ₩182,151 | ₩176,211 | ₩180,149 | -0.25% | 19.4만 |
|---|
| 2026.03.10 | ₩187,851 | ₩188,398 | ₩175,730 | ₩180,202 | -4.07% | 36.1만 |
|---|
| 2026.03.09 | ₩190,507 | ₩191,415 | ₩185,448 | ₩190,160 | -0.18% | 37.1만 |
|---|
| 2026.03.06 | ₩191,922 | ₩193,871 | ₩186,930 | ₩193,323 | +0.73% | 23.8만 |
|---|
| 2026.03.05 | ₩197,635 | ₩200,238 | ₩193,711 | ₩193,924 | -1.88% | 23.5만 |
|---|
| 2026.03.04 | ₩197,101 | ₩199,397 | ₩193,590 | ₩197,889 | +0.40% | 34.5만 |
|---|
| 2026.03.03 | ₩189,546 | ₩200,478 | ₩189,546 | ₩198,169 | +4.55% | 42.2만 |
|---|
| 2026.03.02 | ₩185,742 | ₩199,037 | ₩185,742 | ₩192,816 | +3.81% | 44만 |
|---|
| 2026.02.27 | ₩187,610 | ₩189,906 | ₩182,138 | ₩188,745 | +0.60% | 39.7만 |
|---|
| 2026.02.26 | ₩179,948 | ₩192,002 | ₩179,081 | ₩191,268 | +6.29% | 63.8만 |
|---|
| 2026.02.25 | ₩171,806 | ₩178,347 | ₩155,000 | ₩177,946 | +3.57% | 95.1만 |
|---|
| 2026.02.24 | ₩169,977 | ₩173,528 | ₩167,761 | ₩168,669 | -0.77% | 35.4만 |
|---|
| 2026.02.23 | ₩174,022 | ₩175,543 | ₩168,456 | ₩169,737 | -2.46% | 31.3만 |
|---|
| 2026.02.20 | ₩174,516 | ₩176,224 | ₩170,511 | ₩175,570 | +0.60% | 23.2만 |
|---|
| 2026.02.19 | ₩176,117 | ₩178,760 | ₩169,657 | ₩174,783 | -0.76% | 25.9만 |
|---|
| 2026.02.18 | ₩173,608 | ₩180,603 | ₩173,608 | ₩178,360 | +2.74% | 35만 |
|---|
| 2026.02.17 | ₩169,310 | ₩175,517 | ₩169,016 | ₩173,808 | +2.66% | 42만 |
|---|
| 2026.02.13 | ₩168,669 | ₩175,277 | ₩166,587 | ₩167,334 | -0.79% | 53.4만 |
|---|
| 2026.02.12 | ₩173,261 | ₩176,585 | ₩165,479 | ₩167,428 | -3.37% | 72.5만 |
|---|
| 2026.02.11 | ₩194,952 | ₩195,406 | ₩167,374 | ₩175,010 | -10.23% | 131.7만 |
|---|
| 2026.02.10 | ₩205,497 | ₩206,151 | ₩194,218 | ₩194,698 | -5.25% | 47.7만 |
|---|
| 2026.02.09 | ₩224,812 | ₩227,095 | ₩204,910 | ₩205,644 | -8.53% | 41.4만 |
|---|
| 2026.02.06 | ₩232,260 | ₩235,064 | ₩225,693 | ₩226,481 | -2.49% | 53.4만 |
|---|
| 2026.02.05 | ₩221,729 | ₩231,473 | ₩221,168 | ₩229,791 | +3.64% | 49.6만 |
|---|
| 2026.02.04 | ₩222,756 | ₩226,921 | ₩218,699 | ₩220,874 | -0.84% | 35.7만 |
|---|
| 2026.02.03 | ₩229,831 | ₩229,831 | ₩210,903 | ₩221,075 | -3.81% | 29.5만 |
|---|
| 2026.02.02 | ₩225,279 | ₩230,979 | ₩225,279 | ₩230,085 | +2.13% | 14.5만 |
|---|
| 2026.01.30 | ₩222,263 | ₩226,160 | ₩220,287 | ₩225,586 | +1.50% | 18만 |
|---|
| 2026.01.29 | ₩226,988 | ₩227,215 | ₩221,008 | ₩222,676 | -1.90% | 14.6만 |
|---|
| 2026.01.28 | ₩226,587 | ₩226,921 | ₩223,384 | ₩225,880 | -0.31% | 13.6만 |
|---|
| 2026.01.27 | ₩231,847 | ₩232,354 | ₩226,441 | ₩226,854 | -2.15% | 9.2만 |
|---|
| 2026.01.26 | ₩229,591 | ₩239,882 | ₩228,870 | ₩232,167 | +1.12% | 17.4만 |
|---|
| 2026.01.23 | ₩230,886 | ₩230,886 | ₩226,881 | ₩228,710 | -0.94% | 10.8만 |
|---|
| 2026.01.22 | ₩236,505 | ₩236,572 | ₩228,803 | ₩231,513 | -2.11% | 18.2만 |
|---|
| 2026.01.21 | ₩238,828 | ₩242,285 | ₩233,795 | ₩235,477 | -1.40% | 21.8만 |
|---|
| 2026.01.20 | ₩241,818 | ₩246,343 | ₩238,280 | ₩238,574 | -1.34% | 6.8만 |
|---|
| 2026.01.16 | ₩247,197 | ₩249,066 | ₩241,738 | ₩244,888 | -0.93% | 12.8만 |
|---|
| 2026.01.15 | ₩246,583 | ₩248,999 | ₩241,738 | ₩247,718 | +0.46% | 18.3만 |
|---|
| 2026.01.14 | ₩244,875 | ₩249,320 | ₩239,642 | ₩245,235 | +0.15% | 19.8만 |
|---|
| 2026.01.13 | ₩245,382 | ₩247,491 | ₩243,059 | ₩244,875 | -0.21% | 20.6만 |
|---|
| 2026.01.12 | ₩241,764 | ₩246,383 | ₩238,454 | ₩244,581 | +1.16% | 19.5만 |
|---|
| 2026.01.09 | ₩237,840 | ₩243,913 | ₩237,600 | ₩242,058 | +1.77% | 27.7만 |
|---|
| 2026.01.08 | ₩238,307 | ₩242,352 | ₩234,343 | ₩238,294 | -0.01% | 14.6만 |
|---|
| 2026.01.07 | ₩238,561 | ₩240,590 | ₩235,891 | ₩239,202 | +0.27% | 11.9만 |
|---|
| 2026.01.06 | ₩241,497 | ₩242,285 | ₩237,573 | ₩237,613 | -1.61% | 16.8만 |
|---|
| 2026.01.05 | ₩228,109 | ₩243,847 | ₩228,109 | ₩241,497 | +5.87% | 17.4만 |
|---|
| 2026.01.02 | ₩230,805 | ₩231,353 | ₩225,613 | ₩228,323 | -1.08% | 14.4만 |
|---|
| 2025.12.31 | ₩234,062 | ₩234,890 | ₩230,352 | ₩230,805 | -1.39% | 12만 |
|---|
| 2025.12.30 | ₩238,628 | ₩240,563 | ₩234,062 | ₩234,062 | -1.91% | 9만 |
|---|
| 2025.12.29 | ₩241,204 | ₩242,512 | ₩238,841 | ₩239,388 | -0.75% | 13.2만 |
|---|
| 2025.12.26 | ₩239,108 | ₩241,578 | ₩238,788 | ₩241,150 | +0.85% | 5.1만 |
|---|
| 2025.12.24 | ₩239,428 | ₩241,791 | ₩239,428 | ₩240,349 | +0.38% | 5.9만 |
|---|
| 2025.12.23 | ₩239,362 | ₩240,269 | ₩237,600 | ₩237,867 | -0.62% | 9.3만 |
|---|
| 2025.12.22 | ₩241,124 | ₩243,887 | ₩238,534 | ₩238,935 | -0.91% | 13.5만 |
|---|
| 2025.12.19 | ₩237,973 | ₩242,272 | ₩237,466 | ₩241,110 | +1.32% | 25만 |
|---|
| 2025.12.18 | ₩242,058 | ₩242,058 | ₩237,119 | ₩238,534 | -1.46% | 10.3만 |
|---|
| 2025.12.17 | ₩238,160 | ₩241,604 | ₩231,620 | ₩239,869 | +0.72% | 18.6만 |
|---|
| 2025.12.16 | ₩238,294 | ₩242,138 | ₩235,344 | ₩239,121 | +0.35% | 23.8만 |
|---|
| 2025.12.15 | ₩241,604 | ₩242,071 | ₩236,292 | ₩238,134 | -1.44% | 12만 |
|---|
| 2025.12.12 | ₩236,906 | ₩240,656 | ₩234,930 | ₩239,615 | +1.14% | 18.7만 |
|---|
| 2025.12.11 | ₩233,595 | ₩236,011 | ₩230,458 | ₩235,464 | +0.80% | 12.2만 |
|---|
| 2025.12.10 | ₩230,685 | ₩233,262 | ₩225,306 | ₩232,394 | +0.74% | 14.7만 |
|---|
| 2025.12.09 | ₩227,629 | ₩231,847 | ₩225,893 | ₩230,592 | +1.30% | 15.5만 |
|---|
| 2025.12.08 | ₩228,082 | ₩230,191 | ₩210,262 | ₩228,296 | +0.09% | 17.7만 |
|---|
| 2025.12.05 | ₩226,988 | ₩228,269 | ₩224,772 | ₩228,042 | +0.46% | 10.4만 |
|---|
| 2025.12.04 | ₩221,889 | ₩227,695 | ₩221,608 | ₩227,615 | +2.58% | 11.8만 |
|---|
| 2025.12.03 | ₩220,834 | ₩224,505 | ₩220,087 | ₩221,889 | +0.48% | 13.7만 |
|---|
| 2025.12.02 | ₩219,953 | ₩221,448 | ₩218,832 | ₩219,993 | +0.02% | 10.5만 |
|---|
| 2025.12.01 | ₩219,179 | ₩222,743 | ₩217,991 | ₩218,605 | -0.26% | 7.8만 |
|---|
| 2025.11.28 | ₩221,168 | ₩221,528 | ₩218,085 | ₩219,726 | -0.65% | 4.7만 |
|---|
| 2025.11.26 | ₩219,126 | ₩221,301 | ₩218,418 | ₩220,260 | +0.52% | 7.1만 |
|---|
| 2025.11.25 | ₩217,030 | ₩224,345 | ₩216,429 | ₩220,220 | +1.47% | 10.1만 |
|---|
| 2025.11.24 | ₩218,044 | ₩220,247 | ₩213,907 | ₩215,081 | -1.36% | 16.3만 |
|---|
| 2025.11.21 | ₩217,484 | ₩222,570 | ₩216,242 | ₩218,044 | +0.26% | 17.4만 |
|---|
| 2025.11.20 | ₩219,580 | ₩221,181 | ₩215,402 | ₩217,524 | -0.94% | 18.4만 |
|---|
| 2025.11.19 | ₩216,136 | ₩219,580 | ₩213,146 | ₩216,750 | +0.28% | 14.4만 |
|---|
| 2025.11.18 | ₩212,985 | ₩217,003 | ₩211,864 | ₩214,908 | +0.90% | 7.5만 |
|---|
| 2025.11.17 | ₩220,367 | ₩221,034 | ₩213,292 | ₩214,280 | -2.76% | 17만 |
|---|
| 2025.11.14 | ₩216,723 | ₩221,782 | ₩216,723 | ₩220,914 | +1.93% | 23.5만 |
|---|
| 2025.11.13 | ₩221,809 | ₩221,809 | ₩214,267 | ₩215,935 | -2.65% | 11.9만 |
|---|
| 2025.11.12 | ₩223,103 | ₩225,586 | ₩220,714 | ₩220,888 | -0.99% | 12.8만 |
|---|
| 2025.11.11 | ₩223,023 | ₩224,719 | ₩216,496 | ₩223,103 | +0.04% | 13.4만 |
|---|
| 2025.11.10 | ₩222,730 | ₩223,464 | ₩216,016 | ₩221,849 | -0.40% | 14.8만 |
|---|
| 2025.11.07 | ₩222,623 | ₩224,745 | ₩219,539 | ₩221,168 | -0.65% | 23.6만 |
|---|
| 2025.11.06 | ₩223,344 | ₩225,586 | ₩218,392 | ₩222,303 | -0.47% | 26.8만 |
|---|
| 2025.11.05 | ₩219,927 | ₩223,931 | ₩216,683 | ₩223,677 | +1.71% | 18.7만 |
|---|
| 2025.11.04 | ₩220,247 | ₩224,145 | ₩217,417 | ₩220,140 | -0.05% | 25.4만 |
|---|
| 2025.11.03 | ₩219,232 | ₩222,036 | ₩213,573 | ₩221,181 | +0.89% | 17.9만 |
|---|
| 2025.10.31 | ₩220,781 | ₩221,835 | ₩214,747 | ₩219,499 | -0.58% | 25.9만 |
|---|
| 2025.10.30 | ₩224,105 | ₩229,591 | ₩216,483 | ₩220,781 | -1.48% | 37.4만 |
|---|
| 2025.10.29 | ₩208,233 | ₩232,607 | ₩208,233 | ₩226,401 | +8.72% | 61.5만 |
|---|
| 2025.10.28 | ₩205,924 | ₩205,991 | ₩200,879 | ₩203,535 | -1.16% | 13만 |
|---|
| 2025.10.27 | ₩204,523 | ₩207,406 | ₩203,882 | ₩205,083 | +0.27% | 21.2만 |
|---|
| 2025.10.24 | ₩204,870 | ₩206,098 | ₩202,507 | ₩204,322 | -0.27% | 8.9만 |
|---|
| 2025.10.23 | ₩203,295 | ₩205,150 | ₩202,280 | ₩204,416 | +0.55% | 6.7만 |
|---|
| 2025.10.22 | ₩205,377 | ₩205,550 | ₩201,399 | ₩203,495 | -0.92% | 9.7만 |
|---|
| 2025.10.21 | ₩202,627 | ₩205,097 | ₩200,905 | ₩204,990 | +1.17% | 12.1만 |
|---|
| 2025.10.20 | ₩199,610 | ₩203,121 | ₩199,317 | ₩202,627 | +1.51% | 9.9만 |
|---|
| 2025.10.17 | ₩195,913 | ₩198,529 | ₩193,964 | ₩197,622 | +0.87% | 13.3만 |
|---|
| 2025.10.16 | ₩200,785 | ₩203,642 | ₩195,619 | ₩196,527 | -2.12% | 23.1만 |
|---|
| 2025.10.15 | ₩198,956 | ₩202,400 | ₩198,916 | ₩201,346 | +1.20% | 10.4만 |
|---|
| 2025.10.14 | ₩195,259 | ₩199,050 | ₩194,538 | ₩198,476 | +1.65% | 18.9만 |
|---|
| 2025.10.13 | ₩193,924 | ₩198,729 | ₩193,243 | ₩197,194 | +1.69% | 18만 |
|---|
| 2025.10.10 | ₩198,409 | ₩199,317 | ₩193,097 | ₩193,564 | -2.44% | 13.9만 |
|---|