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 | ₩219,968 | ₩223,797 | ₩213,496 | ₩222,903 | +1.33% | 15.4만 |
| 2026.10.08 | ₩209,239 | ₩226,479 | ₩209,239 | ₩220,581 | +5.42% | 36.1만 |
| 2026.10.07 | ₩208,639 | ₩210,627 | ₩207,371 | ₩208,973 | +0.16% | 16.5만 |
| 2026.10.06 | ₩214,257 | ₩215,564 | ₩208,239 | ₩209,840 | -2.06% | 20.4만 |
| 2026.10.05 | ₩217,072 | ₩218,473 | ₩211,001 | ₩213,629 | -1.59% | 21.4만 |
| 2026.10.02 | ₩223,837 | ₩224,171 | ₩214,990 | ₩216,365 | -3.34% | 27만 |
| 2026.10.01 | ₩215,457 | ₩226,106 | ₩215,017 | ₩224,731 | +4.30% | 60.6만 |
| 2026.09.30 | ₩208,345 | ₩210,560 | ₩207,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,266 |
| +0.44% |
| 28.2만 |
| 2026.09.29 | ₩208,332 | ₩212,175 | ₩207,438 | ₩208,639 | +0.15% | 16만 |
|---|
| 2026.09.28 | ₩211,655 | ₩211,655 | ₩207,772 | ₩210,320 | -0.63% | 16만 |
|---|
| 2026.09.25 | ₩209,880 | ₩215,604 | ₩209,867 | ₩210,801 | +0.44% | 13.7만 |
|---|
| 2026.09.24 | ₩213,923 | ₩216,005 | ₩207,812 | ₩210,374 | -1.66% | 23.1만 |
|---|
| 2026.09.23 | ₩210,961 | ₩215,284 | ₩210,801 | ₩213,376 | +1.14% | 24.8만 |
|---|
| 2026.09.22 | ₩212,629 | ₩213,323 | ₩206,891 | ₩210,640 | -0.94% | 21.8만 |
|---|
| 2026.09.21 | ₩211,161 | ₩213,896 | ₩208,879 | ₩212,402 | +0.59% | 39.9만 |
|---|
| 2026.09.18 | ₩212,909 | ₩212,909 | ₩204,543 | ₩211,268 | -0.77% | 57.1만 |
|---|
| 2026.09.17 | ₩204,502 | ₩210,400 | ₩200,846 | ₩210,080 | +2.73% | 29.1만 |
|---|
| 2026.09.16 | ₩202,888 | ₩207,385 | ₩200,686 | ₩205,530 | +1.30% | 17.1만 |
|---|
| 2026.09.15 | ₩206,064 | ₩209,533 | ₩203,288 | ₩205,677 | -0.19% | 17만 |
|---|
| 2026.09.14 | ₩209,453 | ₩210,133 | ₩204,249 | ₩208,732 | -0.34% | 23.4만 |
|---|
| 2026.09.11 | ₩201,340 | ₩202,127 | ₩196,657 | ₩200,059 | -0.64% | 14.4만 |
|---|
| 2026.09.10 | ₩200,459 | ₩202,448 | ₩197,844 | ₩199,392 | -0.53% | 13.3만 |
|---|
| 2026.09.09 | ₩195,456 | ₩199,806 | ₩192,413 | ₩199,712 | +2.18% | 14.8만 |
|---|
| 2026.09.08 | ₩204,529 | ₩204,529 | ₩195,616 | ₩197,003 | -3.68% | 21.8만 |
|---|
| 2026.09.04 | ₩207,531 | ₩211,081 | ₩202,781 | ₩207,185 | -0.17% | 27.1만 |
|---|
| 2026.09.03 | ₩211,401 | ₩214,830 | ₩208,305 | ₩210,961 | -0.21% | 19.2만 |
|---|
| 2026.09.02 | ₩210,067 | ₩211,975 | ₩205,396 | ₩209,013 | -0.50% | 19.8만 |
|---|
| 2026.09.01 | ₩214,243 | ₩214,964 | ₩209,893 | ₩210,107 | -1.93% | 21.5만 |
|---|
| 2026.08.31 | ₩212,575 | ₩216,432 | ₩211,815 | ₩213,349 | +0.36% | 20.7만 |
|---|
| 2026.08.28 | ₩213,750 | ₩216,432 | ₩212,282 | ₩213,282 | -0.22% | 25.6만 |
|---|
| 2026.08.27 | ₩207,585 | ₩213,269 | ₩207,585 | ₩213,269 | +2.74% | 20.8만 |
|---|
| 2026.08.26 | ₩210,173 | ₩212,202 | ₩207,785 | ₩208,919 | -0.60% | 13.2만 |
|---|
| 2026.08.25 | ₩214,884 | ₩217,939 | ₩212,188 | ₩212,429 | -1.14% | 14.6만 |
|---|
| 2026.08.24 | ₩215,884 | ₩220,154 | ₩214,830 | ₩216,952 | +0.49% | 31.1만 |
|---|
| 2026.08.21 | ₩216,765 | ₩220,661 | ₩213,523 | ₩215,684 | -0.50% | 22.9만 |
|---|
| 2026.08.20 | ₩212,135 | ₩217,406 | ₩212,135 | ₩216,765 | +2.18% | 22.3만 |
|---|
| 2026.08.19 | ₩203,195 | ₩213,149 | ₩203,195 | ₩212,135 | +4.40% | 17.9만 |
|---|
| 2026.08.18 | ₩202,207 | ₩206,357 | ₩200,499 | ₩201,981 | -0.11% | 18만 |
|---|
| 2026.08.17 | ₩199,672 | ₩202,795 | ₩194,882 | ₩197,924 | -0.88% | 22.2만 |
|---|
| 2026.08.14 | ₩208,906 | ₩209,493 | ₩202,381 | ₩202,648 | -3.00% | 11.6만 |
|---|
| 2026.08.13 | ₩202,741 | ₩207,505 | ₩199,739 | ₩207,238 | +2.22% | 20.2만 |
|---|
| 2026.08.12 | ₩199,005 | ₩203,155 | ₩191,052 | ₩200,566 | +0.78% | 18.4만 |
|---|
| 2026.08.11 | ₩200,446 | ₩207,625 | ₩197,564 | ₩203,822 | +1.68% | 16만 |
|---|
| 2026.08.10 | ₩200,780 | ₩205,997 | ₩200,219 | ₩202,861 | +1.04% | 22.3만 |
|---|
| 2026.08.07 | ₩201,140 | ₩205,477 | ₩197,551 | ₩202,888 | +0.87% | 18.1만 |
|---|
| 2026.08.06 | ₩199,499 | ₩202,394 | ₩196,149 | ₩200,286 | +0.39% | 24.7만 |
|---|
| 2026.08.05 | ₩204,156 | ₩204,156 | ₩198,004 | ₩199,725 | -2.17% | 23.1만 |
|---|
| 2026.08.04 | ₩196,056 | ₩204,743 | ₩196,056 | ₩203,862 | +3.98% | 40.3만 |
|---|
| 2026.08.03 | ₩207,585 | ₩209,640 | ₩198,458 | ₩200,099 | -3.61% | 47.5만 |
|---|
| 2026.07.31 | ₩215,364 | ₩217,499 | ₩200,580 | ₩202,514 | -5.97% | 87.1만 |
|---|
| 2026.07.30 | ₩221,502 | ₩229,055 | ₩214,870 | ₩218,513 | -1.35% | 95.6만 |
|---|
| 2026.07.29 | ₩178,923 | ₩230,709 | ₩174,453 | ₩227,333 | +27.06% | 144.6만 |
|---|
| 2026.07.28 | ₩159,882 | ₩167,701 | ₩159,882 | ₩161,950 | +1.29% | 28.5만 |
|---|
| 2026.07.27 | ₩150,688 | ₩158,080 | ₩150,581 | ₩155,465 | +3.17% | 27.3만 |
|---|
| 2026.07.24 | ₩147,833 | ₩151,449 | ₩144,270 | ₩149,848 | +1.36% | 20.9만 |
|---|
| 2026.07.23 | ₩148,019 | ₩148,807 | ₩144,337 | ₩145,698 | -1.57% | 23.7만 |
|---|
| 2026.07.22 | ₩149,140 | ₩149,567 | ₩146,605 | ₩148,833 | -0.21% | 18.5만 |
|---|
| 2026.07.21 | ₩147,085 | ₩150,675 | ₩145,231 | ₩147,913 | +0.56% | 34.3만 |
|---|
| 2026.07.20 | ₩151,822 | ₩152,396 | ₩146,632 | ₩150,288 | -1.01% | 28.6만 |
|---|
| 2026.07.17 | ₩157,907 | ₩162,230 | ₩152,596 | ₩153,183 | -2.99% | 31.8만 |
|---|
| 2026.07.16 | ₩153,450 | ₩159,348 | ₩153,450 | ₩158,467 | +3.27% | 25.3만 |
|---|
| 2026.07.15 | ₩145,738 | ₩153,450 | ₩145,738 | ₩152,089 | +4.36% | 21.4만 |
|---|
| 2026.07.14 | ₩147,939 | ₩148,780 | ₩145,017 | ₩146,432 | -1.02% | 24.5만 |
|---|
| 2026.07.13 | ₩143,509 | ₩150,768 | ₩143,509 | ₩148,420 | +3.42% | 36.4만 |
|---|
| 2026.07.10 | ₩138,759 | ₩142,095 | ₩135,917 | ₩141,241 | +1.79% | 19.3만 |
|---|
| 2026.07.09 | ₩133,702 | ₩137,678 | ₩131,353 | ₩136,784 | +2.31% | 29.2만 |
|---|
| 2026.07.08 | ₩140,040 | ₩141,108 | ₩137,411 | ₩137,451 | -1.85% | 14.6만 |
|---|
| 2026.07.07 | ₩137,185 | ₩142,549 | ₩137,185 | ₩141,348 | +3.03% | 20.2만 |
|---|
| 2026.07.06 | ₩129,539 | ₩133,955 | ₩125,202 | ₩133,448 | +3.02% | 25.3만 |
|---|
| 2026.07.02 | ₩130,753 | ₩132,101 | ₩128,418 | ₩129,645 | -0.85% | 36.6만 |
|---|
| 2026.07.01 | ₩123,227 | ₩131,393 | ₩120,452 | ₩128,605 | +4.36% | 34.1만 |
|---|
| 2026.06.30 | ₩127,017 | ₩129,579 | ₩119,758 | ₩120,305 | -5.28% | 53.5만 |
|---|
| 2026.06.29 | ₩132,261 | ₩133,288 | ₩126,510 | ₩127,497 | -3.60% | 33.1만 |
|---|
| 2026.06.26 | ₩123,227 | ₩132,981 | ₩123,227 | ₩131,740 | +6.91% | 76.1만 |
|---|
| 2026.06.25 | ₩125,376 | ₩129,979 | ₩120,839 | ₩123,040 | -1.86% | 22.1만 |
|---|
| 2026.06.24 | ₩129,699 | ₩132,835 | ₩128,565 | ₩128,805 | -0.69% | 24.8만 |
|---|
| 2026.06.23 | ₩125,322 | ₩129,592 | ₩121,759 | ₩127,484 | +1.72% | 45만 |
|---|
| 2026.06.22 | ₩119,117 | ₩120,999 | ₩113,260 | ₩120,732 | +1.36% | 62.1만 |
|---|
| 2026.06.18 | ₩141,494 | ₩141,494 | ₩119,825 | ₩120,839 | -14.60% | 58.4만 |
|---|
| 2026.06.17 | ₩143,656 | ₩145,217 | ₩140,200 | ₩141,708 | -1.36% | 21.7만 |
|---|
| 2026.06.16 | ₩143,002 | ₩145,444 | ₩141,801 | ₩143,656 | +0.46% | 28.1만 |
|---|
| 2026.06.15 | ₩144,563 | ₩145,965 | ₩141,067 | ₩142,922 | -1.14% | 22.4만 |
|---|
| 2026.06.12 | ₩141,815 | ₩146,779 | ₩140,214 | ₩146,018 | +2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩145,711 | ₩147,646 | ₩141,414 | ₩142,015 | -2.54% | 22.3만 |
|---|
| 2026.06.10 | ₩147,539 | ₩151,956 | ₩144,110 | ₩146,031 | -1.02% | 22.2만 |
|---|
| 2026.06.09 | ₩143,456 | ₩149,981 | ₩143,456 | ₩147,499 | +2.82% | 27.2만 |
|---|
| 2026.06.08 | ₩146,765 | ₩147,793 | ₩145,057 | ₩146,311 | -0.31% | 15.9만 |
|---|
| 2026.06.05 | ₩144,657 | ₩149,447 | ₩143,149 | ₩146,779 | +1.47% | 21.5만 |
|---|
| 2026.06.04 | ₩141,975 | ₩145,417 | ₩141,975 | ₩143,016 | +0.73% | 13.3만 |
|---|
| 2026.06.03 | ₩140,867 | ₩141,094 | ₩136,477 | ₩139,853 | -0.72% | 19.8만 |
|---|
| 2026.06.02 | ₩144,724 | ₩144,724 | ₩138,345 | ₩142,255 | -1.71% | 46만 |
|---|
| 2026.06.01 | ₩143,603 | ₩149,447 | ₩136,717 | ₩147,566 | +2.76% | 35.2만 |
|---|
| 2026.05.29 | ₩142,709 | ₩144,270 | ₩140,987 | ₩143,296 | +0.41% | 20.9만 |
|---|
| 2026.05.28 | ₩139,760 | ₩142,909 | ₩138,772 | ₩142,709 | +2.11% | 15.2만 |
|---|
| 2026.05.27 | ₩138,826 | ₩141,494 | ₩136,838 | ₩139,760 | +0.67% | 22.2만 |
|---|
| 2026.05.26 | ₩139,386 | ₩139,626 | ₩133,568 | ₩138,639 | -0.54% | 35.1만 |
|---|
| 2026.05.22 | ₩140,787 | ₩143,549 | ₩137,585 | ₩140,721 | -0.05% | 14.4만 |
|---|
| 2026.05.21 | ₩141,815 | ₩141,841 | ₩134,769 | ₩140,520 | -0.91% | 22.6만 |
|---|
| 2026.05.20 | ₩145,511 | ₩145,551 | ₩138,199 | ₩143,056 | -1.69% | 16.1만 |
|---|
| 2026.05.19 | ₩146,218 | ₩151,569 | ₩141,855 | ₩144,163 | -1.41% | 24만 |
|---|
| 2026.05.18 | ₩140,107 | ₩147,192 | ₩140,107 | ₩144,283 | +2.98% | 19.8만 |
|---|
| 2026.05.15 | ₩139,106 | ₩145,884 | ₩137,745 | ₩140,747 | +1.18% | 30만 |
|---|
| 2026.05.14 | ₩139,560 | ₩141,748 | ₩136,464 | ₩137,331 | -1.60% | 42.2만 |
|---|
| 2026.05.13 | ₩145,844 | ₩145,844 | ₩135,423 | ₩138,065 | -5.33% | 36만 |
|---|
| 2026.05.12 | ₩156,039 | ₩156,960 | ₩146,632 | ₩147,085 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩158,040 | ₩159,428 | ₩151,956 | ₩154,705 | -2.11% | 29.1만 |
|---|
| 2026.05.08 | ₩166,500 | ₩166,500 | ₩156,719 | ₩160,082 | -3.85% | 23.2만 |
|---|
| 2026.05.07 | ₩160,416 | ₩170,130 | ₩160,416 | ₩166,500 | +3.79% | 36만 |
|---|
| 2026.05.06 | ₩165,299 | ₩173,906 | ₩150,048 | ₩160,269 | -3.04% | 66만 |
|---|
| 2026.05.05 | ₩175,187 | ₩178,403 | ₩172,131 | ₩176,428 | +0.71% | 22.6만 |
|---|
| 2026.05.04 | ₩174,146 | ₩178,283 | ₩174,146 | ₩176,268 | +1.22% | 18.1만 |
|---|
| 2026.05.01 | ₩176,188 | ₩178,136 | ₩173,439 | ₩175,187 | -0.57% | 19.8만 |
|---|
| 2026.04.30 | ₩169,289 | ₩177,068 | ₩168,542 | ₩174,360 | +3.00% | 21.9만 |
|---|
| 2026.04.29 | ₩171,477 | ₩172,598 | ₩169,969 | ₩171,437 | -0.02% | 11.5만 |
|---|
| 2026.04.28 | ₩170,957 | ₩174,840 | ₩170,957 | ₩172,718 | +1.03% | 14.6만 |
|---|
| 2026.04.27 | ₩168,809 | ₩173,906 | ₩162,217 | ₩169,623 | +0.48% | 15.7만 |
|---|
| 2026.04.24 | ₩162,310 | ₩169,049 | ₩159,401 | ₩168,809 | +4.00% | 21.3만 |
|---|
| 2026.04.23 | ₩168,795 | ₩169,729 | ₩158,120 | ₩162,564 | -3.69% | 31.6만 |
|---|
| 2026.04.22 | ₩171,918 | ₩174,039 | ₩169,556 | ₩170,050 | -1.09% | 14.1만 |
|---|
| 2026.04.21 | ₩171,424 | ₩174,706 | ₩168,862 | ₩171,170 | -0.15% | 21.4만 |
|---|
| 2026.04.20 | ₩170,330 | ₩174,039 | ₩166,594 | ₩170,957 | +0.37% | 27.3만 |
|---|
| 2026.04.17 | ₩177,002 | ₩179,523 | ₩169,356 | ₩172,358 | -2.62% | 22.1만 |
|---|
| 2026.04.16 | ₩176,081 | ₩178,296 | ₩173,479 | ₩175,427 | -0.37% | 40.7만 |
|---|
| 2026.04.15 | ₩172,144 | ₩176,308 | ₩172,144 | ₩175,814 | +2.13% | 28.7만 |
|---|
| 2026.04.14 | ₩171,237 | ₩174,386 | ₩169,035 | ₩171,557 | +0.19% | 14.5만 |
|---|
| 2026.04.13 | ₩160,896 | ₩170,090 | ₩160,896 | ₩169,756 | +5.51% | 20.7만 |
|---|
| 2026.04.10 | ₩164,499 | ₩165,259 | ₩159,241 | ₩160,896 | -2.19% | 15.1만 |
|---|
| 2026.04.09 | ₩173,079 | ₩174,253 | ₩164,992 | ₩165,846 | -4.18% | 38.2만 |
|---|
| 2026.04.08 | ₩177,815 | ₩180,511 | ₩172,932 | ₩173,466 | -2.45% | 21.4만 |
|---|
| 2026.04.07 | ₩173,225 | ₩176,748 | ₩171,544 | ₩175,627 | +1.39% | 18만 |
|---|
| 2026.04.06 | ₩172,678 | ₩176,508 | ₩172,678 | ₩173,959 | +0.74% | 10.5만 |
|---|
| 2026.04.02 | ₩169,369 | ₩175,974 | ₩169,369 | ₩173,933 | +2.69% | 31.9만 |
|---|
| 2026.04.01 | ₩170,370 | ₩173,279 | ₩165,753 | ₩171,104 | +0.43% | 19.9만 |
|---|
| 2026.03.31 | ₩170,530 | ₩171,371 | ₩167,741 | ₩170,116 | -0.24% | 26.9만 |
|---|
| 2026.03.30 | ₩164,125 | ₩169,236 | ₩163,471 | ₩168,222 | +2.50% | 42.6만 |
|---|
| 2026.03.27 | ₩162,097 | ₩166,300 | ₩159,468 | ₩163,645 | +0.95% | 18만 |
|---|
| 2026.03.26 | ₩159,321 | ₩164,205 | ₩159,321 | ₩162,537 | +2.02% | 29.6만 |
|---|
| 2026.03.25 | ₩168,462 | ₩168,648 | ₩156,332 | ₩160,602 | -4.67% | 39.1만 |
|---|
| 2026.03.24 | ₩170,423 | ₩171,878 | ₩165,700 | ₩166,594 | -2.25% | 21.3만 |
|---|
| 2026.03.23 | ₩176,494 | ₩180,137 | ₩171,958 | ₩172,518 | -2.25% | 20.8만 |
|---|
| 2026.03.20 | ₩169,983 | ₩175,414 | ₩168,141 | ₩173,292 | +1.95% | 25.1만 |
|---|
| 2026.03.19 | ₩166,941 | ₩171,104 | ₩166,941 | ₩169,796 | +1.71% | 15.1만 |
|---|
| 2026.03.18 | ₩167,021 | ₩170,063 | ₩166,874 | ₩167,434 | +0.25% | 23.6만 |
|---|
| 2026.03.17 | ₩169,089 | ₩174,239 | ₩166,167 | ₩169,302 | +0.13% | 20.1만 |
|---|
| 2026.03.16 | ₩170,490 | ₩172,078 | ₩168,849 | ₩169,089 | -0.82% | 17.5만 |
|---|
| 2026.03.13 | ₩173,786 | ₩177,682 | ₩169,142 | ₩169,649 | -2.38% | 18.9만 |
|---|
| 2026.03.12 | ₩177,095 | ₩181,472 | ₩167,995 | ₩171,864 | -2.95% | 29.4만 |
|---|
| 2026.03.11 | ₩180,538 | ₩182,085 | ₩176,148 | ₩180,084 | -0.25% | 19.4만 |
|---|
| 2026.03.10 | ₩187,783 | ₩188,330 | ₩175,667 | ₩180,137 | -4.07% | 36.1만 |
|---|
| 2026.03.09 | ₩190,438 | ₩191,346 | ₩185,381 | ₩190,092 | -0.18% | 37.1만 |
|---|
| 2026.03.06 | ₩191,853 | ₩193,801 | ₩186,862 | ₩193,254 | +0.73% | 23.8만 |
|---|
| 2026.03.05 | ₩197,564 | ₩200,166 | ₩193,641 | ₩193,854 | -1.88% | 23.5만 |
|---|
| 2026.03.04 | ₩197,030 | ₩199,325 | ₩193,521 | ₩197,817 | +0.40% | 34.5만 |
|---|
| 2026.03.03 | ₩189,478 | ₩200,406 | ₩189,478 | ₩198,098 | +4.55% | 42.2만 |
|---|
| 2026.03.02 | ₩185,675 | ₩198,965 | ₩185,675 | ₩192,747 | +3.81% | 44만 |
|---|
| 2026.02.27 | ₩187,543 | ₩189,838 | ₩182,072 | ₩188,677 | +0.60% | 39.7만 |
|---|
| 2026.02.26 | ₩179,884 | ₩191,933 | ₩179,016 | ₩191,199 | +6.29% | 63.8만 |
|---|
| 2026.02.25 | ₩171,744 | ₩178,283 | ₩154,945 | ₩177,882 | +3.57% | 95.1만 |
|---|
| 2026.02.24 | ₩169,916 | ₩173,466 | ₩167,701 | ₩168,608 | -0.77% | 35.4만 |
|---|
| 2026.02.23 | ₩173,959 | ₩175,480 | ₩168,395 | ₩169,676 | -2.46% | 31.3만 |
|---|
| 2026.02.20 | ₩174,453 | ₩176,161 | ₩170,450 | ₩175,507 | +0.60% | 23.2만 |
|---|
| 2026.02.19 | ₩176,054 | ₩178,696 | ₩169,596 | ₩174,720 | -0.76% | 25.9만 |
|---|
| 2026.02.18 | ₩173,546 | ₩180,538 | ₩173,546 | ₩178,296 | +2.74% | 35만 |
|---|
| 2026.02.17 | ₩169,249 | ₩175,454 | ₩168,955 | ₩173,746 | +2.66% | 42만 |
|---|
| 2026.02.13 | ₩168,608 | ₩175,213 | ₩166,527 | ₩167,274 | -0.79% | 53.4만 |
|---|
| 2026.02.12 | ₩173,199 | ₩176,521 | ₩165,419 | ₩167,368 | -3.37% | 72.5만 |
|---|
| 2026.02.11 | ₩194,882 | ₩195,335 | ₩167,314 | ₩174,947 | -10.23% | 131.7만 |
|---|
| 2026.02.10 | ₩205,423 | ₩206,077 | ₩194,148 | ₩194,628 | -5.25% | 47.7만 |
|---|
| 2026.02.09 | ₩224,731 | ₩227,013 | ₩204,836 | ₩205,570 | -8.53% | 41.4만 |
|---|
| 2026.02.06 | ₩232,177 | ₩234,979 | ₩225,612 | ₩226,399 | -2.49% | 53.4만 |
|---|
| 2026.02.05 | ₩221,649 | ₩231,390 | ₩221,088 | ₩229,708 | +3.64% | 49.6만 |
|---|
| 2026.02.04 | ₩222,676 | ₩226,839 | ₩218,620 | ₩220,795 | -0.84% | 35.7만 |
|---|
| 2026.02.03 | ₩229,748 | ₩229,748 | ₩210,827 | ₩220,995 | -3.81% | 29.5만 |
|---|
| 2026.02.02 | ₩225,198 | ₩230,896 | ₩225,198 | ₩230,002 | +2.13% | 14.5만 |
|---|
| 2026.01.30 | ₩222,183 | ₩226,079 | ₩220,208 | ₩225,505 | +1.50% | 18만 |
|---|
| 2026.01.29 | ₩226,906 | ₩227,133 | ₩220,928 | ₩222,596 | -1.90% | 14.6만 |
|---|
| 2026.01.28 | ₩226,506 | ₩226,839 | ₩223,303 | ₩225,799 | -0.31% | 13.6만 |
|---|
| 2026.01.27 | ₩231,763 | ₩232,270 | ₩226,359 | ₩226,773 | -2.15% | 9.2만 |
|---|
| 2026.01.26 | ₩229,508 | ₩239,796 | ₩228,788 | ₩232,083 | +1.12% | 17.4만 |
|---|
| 2026.01.23 | ₩230,803 | ₩230,803 | ₩226,799 | ₩228,628 | -0.94% | 10.8만 |
|---|
| 2026.01.22 | ₩236,420 | ₩236,487 | ₩228,721 | ₩231,430 | -2.11% | 18.2만 |
|---|
| 2026.01.21 | ₩238,742 | ₩242,198 | ₩233,711 | ₩235,393 | -1.40% | 21.8만 |
|---|
| 2026.01.20 | ₩241,731 | ₩246,254 | ₩238,195 | ₩238,488 | -1.34% | 6.8만 |
|---|
| 2026.01.16 | ₩247,108 | ₩248,976 | ₩241,651 | ₩244,800 | -0.93% | 12.8만 |
|---|
| 2026.01.15 | ₩246,494 | ₩248,910 | ₩241,651 | ₩247,629 | +0.46% | 18.3만 |
|---|
| 2026.01.14 | ₩244,787 | ₩249,230 | ₩239,556 | ₩245,147 | +0.15% | 19.8만 |
|---|
| 2026.01.13 | ₩245,294 | ₩247,402 | ₩242,972 | ₩244,787 | -0.21% | 20.6만 |
|---|
| 2026.01.12 | ₩241,677 | ₩246,294 | ₩238,368 | ₩244,493 | +1.16% | 19.5만 |
|---|
| 2026.01.09 | ₩237,754 | ₩243,826 | ₩237,514 | ₩241,971 | +1.77% | 27.7만 |
|---|
| 2026.01.08 | ₩238,222 | ₩242,265 | ₩234,258 | ₩238,208 | -0.01% | 14.6만 |
|---|
| 2026.01.07 | ₩238,475 | ₩240,503 | ₩235,806 | ₩239,116 | +0.27% | 11.9만 |
|---|
| 2026.01.06 | ₩241,411 | ₩242,198 | ₩237,488 | ₩237,528 | -1.61% | 16.8만 |
|---|
| 2026.01.05 | ₩228,027 | ₩243,759 | ₩228,027 | ₩241,411 | +5.87% | 17.4만 |
|---|
| 2026.01.02 | ₩230,722 | ₩231,270 | ₩225,532 | ₩228,241 | -1.08% | 14.4만 |
|---|
| 2025.12.31 | ₩233,978 | ₩234,806 | ₩230,269 | ₩230,722 | -1.39% | 12만 |
|---|
| 2025.12.30 | ₩238,542 | ₩240,477 | ₩233,978 | ₩233,978 | -1.91% | 9만 |
|---|
| 2025.12.29 | ₩241,117 | ₩242,425 | ₩238,755 | ₩239,302 | -0.75% | 13.2만 |
|---|
| 2025.12.26 | ₩239,022 | ₩241,491 | ₩238,702 | ₩241,064 | +0.85% | 5.1만 |
|---|
| 2025.12.24 | ₩239,342 | ₩241,704 | ₩239,342 | ₩240,263 | +0.38% | 5.9만 |
|---|
| 2025.12.23 | ₩239,276 | ₩240,183 | ₩237,514 | ₩237,781 | -0.62% | 9.3만 |
|---|
| 2025.12.22 | ₩241,037 | ₩243,799 | ₩238,448 | ₩238,849 | -0.91% | 13.5만 |
|---|
| 2025.12.19 | ₩237,888 | ₩242,185 | ₩237,381 | ₩241,024 | +1.32% | 25만 |
|---|
| 2025.12.18 | ₩241,971 | ₩241,971 | ₩237,034 | ₩238,448 | -1.46% | 10.3만 |
|---|
| 2025.12.17 | ₩238,075 | ₩241,517 | ₩231,536 | ₩239,783 | +0.72% | 18.6만 |
|---|
| 2025.12.16 | ₩238,208 | ₩242,051 | ₩235,259 | ₩239,035 | +0.35% | 23.8만 |
|---|
| 2025.12.15 | ₩241,517 | ₩241,984 | ₩236,207 | ₩238,048 | -1.44% | 12만 |
|---|
| 2025.12.12 | ₩236,820 | ₩240,570 | ₩234,846 | ₩239,529 | +1.14% | 18.7만 |
|---|
| 2025.12.11 | ₩233,511 | ₩235,926 | ₩230,376 | ₩235,379 | +0.80% | 12.2만 |
|---|
| 2025.12.10 | ₩230,602 | ₩233,178 | ₩225,225 | ₩232,310 | +0.74% | 14.7만 |
|---|
| 2025.12.09 | ₩227,547 | ₩231,763 | ₩225,812 | ₩230,509 | +1.30% | 15.5만 |
|---|
| 2025.12.08 | ₩228,000 | ₩230,109 | ₩210,187 | ₩228,214 | +0.09% | 17.7만 |
|---|
| 2025.12.05 | ₩226,906 | ₩228,187 | ₩224,691 | ₩227,960 | +0.46% | 10.4만 |
|---|
| 2025.12.04 | ₩221,809 | ₩227,613 | ₩221,529 | ₩227,533 | +2.58% | 11.8만 |
|---|
| 2025.12.03 | ₩220,755 | ₩224,424 | ₩220,008 | ₩221,809 | +0.48% | 13.7만 |
|---|
| 2025.12.02 | ₩219,874 | ₩221,369 | ₩218,753 | ₩219,914 | +0.02% | 10.5만 |
|---|
| 2025.12.01 | ₩219,100 | ₩222,663 | ₩217,913 | ₩218,527 | -0.26% | 7.8만 |
|---|
| 2025.11.28 | ₩221,088 | ₩221,449 | ₩218,006 | ₩219,647 | -0.65% | 4.7만 |
|---|
| 2025.11.26 | ₩219,047 | ₩221,222 | ₩218,340 | ₩220,181 | +0.52% | 7.1만 |
|---|
| 2025.11.25 | ₩216,952 | ₩224,264 | ₩216,352 | ₩220,141 | +1.47% | 10.1만 |
|---|
| 2025.11.24 | ₩217,966 | ₩220,168 | ₩213,830 | ₩215,004 | -1.36% | 16.3만 |
|---|
| 2025.11.21 | ₩217,406 | ₩222,490 | ₩216,165 | ₩217,966 | +0.26% | 17.4만 |
|---|
| 2025.11.20 | ₩219,501 | ₩221,102 | ₩215,324 | ₩217,446 | -0.94% | 18.4만 |
|---|
| 2025.11.19 | ₩216,058 | ₩219,501 | ₩213,069 | ₩216,672 | +0.28% | 14.4만 |
|---|
| 2025.11.18 | ₩212,909 | ₩216,925 | ₩211,788 | ₩214,830 | +0.90% | 7.5만 |
|---|
| 2025.11.17 | ₩220,288 | ₩220,955 | ₩213,216 | ₩214,203 | -2.76% | 17만 |
|---|
| 2025.11.14 | ₩216,645 | ₩221,702 | ₩216,645 | ₩220,835 | +1.93% | 23.5만 |
|---|
| 2025.11.13 | ₩221,729 | ₩221,729 | ₩214,190 | ₩215,858 | -2.65% | 11.9만 |
|---|
| 2025.11.12 | ₩223,023 | ₩225,505 | ₩220,635 | ₩220,808 | -0.99% | 12.8만 |
|---|
| 2025.11.11 | ₩222,943 | ₩224,638 | ₩216,418 | ₩223,023 | +0.04% | 13.4만 |
|---|
| 2025.11.10 | ₩222,650 | ₩223,384 | ₩215,938 | ₩221,769 | -0.40% | 14.8만 |
|---|
| 2025.11.07 | ₩222,543 | ₩224,665 | ₩219,461 | ₩221,088 | -0.65% | 23.6만 |
|---|
| 2025.11.06 | ₩223,263 | ₩225,505 | ₩218,313 | ₩222,223 | -0.47% | 26.8만 |
|---|
| 2025.11.05 | ₩219,847 | ₩223,851 | ₩216,605 | ₩223,597 | +1.71% | 18.7만 |
|---|
| 2025.11.04 | ₩220,168 | ₩224,064 | ₩217,339 | ₩220,061 | -0.05% | 25.4만 |
|---|
| 2025.11.03 | ₩219,154 | ₩221,956 | ₩213,496 | ₩221,102 | +0.89% | 17.9만 |
|---|
| 2025.10.31 | ₩220,701 | ₩221,756 | ₩214,670 | ₩219,421 | -0.58% | 25.9만 |
|---|
| 2025.10.30 | ₩224,024 | ₩229,508 | ₩216,405 | ₩220,701 | -1.48% | 37.4만 |
|---|
| 2025.10.29 | ₩208,159 | ₩232,524 | ₩208,159 | ₩226,319 | +8.72% | 61.5만 |
|---|
| 2025.10.28 | ₩205,850 | ₩205,917 | ₩200,806 | ₩203,462 | -1.16% | 13만 |
|---|
| 2025.10.27 | ₩204,449 | ₩207,331 | ₩203,809 | ₩205,010 | +0.27% | 21.2만 |
|---|
| 2025.10.24 | ₩204,796 | ₩206,024 | ₩202,434 | ₩204,249 | -0.27% | 8.9만 |
|---|
| 2025.10.23 | ₩203,222 | ₩205,076 | ₩202,207 | ₩204,342 | +0.55% | 6.7만 |
|---|
| 2025.10.22 | ₩205,303 | ₩205,477 | ₩201,327 | ₩203,422 | -0.92% | 9.7만 |
|---|
| 2025.10.21 | ₩202,554 | ₩205,023 | ₩200,833 | ₩204,916 | +1.17% | 12.1만 |
|---|
| 2025.10.20 | ₩199,539 | ₩203,048 | ₩199,245 | ₩202,554 | +1.51% | 9.9만 |
|---|
| 2025.10.17 | ₩195,843 | ₩198,458 | ₩193,894 | ₩197,551 | +0.87% | 13.3만 |
|---|
| 2025.10.16 | ₩200,713 | ₩203,568 | ₩195,549 | ₩196,456 | -2.12% | 23.1만 |
|---|
| 2025.10.15 | ₩198,885 | ₩202,327 | ₩198,845 | ₩201,273 | +1.20% | 10.4만 |
|---|
| 2025.10.14 | ₩195,189 | ₩198,978 | ₩194,468 | ₩198,405 | +1.65% | 18.9만 |
|---|
| 2025.10.13 | ₩193,854 | ₩198,658 | ₩193,174 | ₩197,124 | +1.69% | 18만 |
|---|
| 2025.10.10 | ₩198,338 | ₩199,245 | ₩193,027 | ₩193,494 | -2.44% | 13.9만 |
|---|