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 | ₩220,302 | ₩224,138 | ₩213,821 | ₩223,242 | +1.33% | 15.4만 |
| 2026.10.08 | ₩209,558 | ₩226,824 | ₩209,558 | ₩220,917 | +5.42% | 36.1만 |
| 2026.10.07 | ₩208,956 | ₩210,948 | ₩207,687 | ₩209,290 | +0.16% | 16.5만 |
| 2026.10.06 | ₩214,583 | ₩215,892 | ₩208,555 | ₩210,159 | -2.06% | 20.4만 |
| 2026.10.05 | ₩217,402 | ₩218,805 | ₩211,322 | ₩213,954 | -1.59% | 21.4만 |
| 2026.10.02 | ₩224,178 | ₩224,512 | ₩215,318 | ₩216,694 | -3.34% | 27만 |
| 2026.10.01 | ₩215,785 | ₩226,450 | ₩215,344 | ₩225,073 | +4.30% | 60.6만 |
| 2026.09.30 | ₩208,662 | ₩210,881 | ₩208,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,584 |
| +0.44% |
| 28.2만 |
| 2026.09.29 | ₩208,649 | ₩212,498 | ₩207,754 | ₩208,956 | +0.15% | 16만 |
|---|
| 2026.09.28 | ₩211,977 | ₩211,977 | ₩208,088 | ₩210,640 | -0.63% | 16만 |
|---|
| 2026.09.25 | ₩210,199 | ₩215,932 | ₩210,186 | ₩211,121 | +0.44% | 13.7만 |
|---|
| 2026.09.24 | ₩214,248 | ₩216,333 | ₩208,128 | ₩210,694 | -1.66% | 23.1만 |
|---|
| 2026.09.23 | ₩211,282 | ₩215,612 | ₩211,121 | ₩213,701 | +1.14% | 24.8만 |
|---|
| 2026.09.22 | ₩212,952 | ₩213,647 | ₩207,206 | ₩210,961 | -0.94% | 21.8만 |
|---|
| 2026.09.21 | ₩211,482 | ₩214,222 | ₩209,197 | ₩212,725 | +0.59% | 39.9만 |
|---|
| 2026.09.18 | ₩213,233 | ₩213,233 | ₩204,854 | ₩211,589 | -0.77% | 57.1만 |
|---|
| 2026.09.17 | ₩204,814 | ₩210,720 | ₩201,152 | ₩210,400 | +2.73% | 29.1만 |
|---|
| 2026.09.16 | ₩203,197 | ₩207,700 | ₩200,992 | ₩205,843 | +1.30% | 17.1만 |
|---|
| 2026.09.15 | ₩206,377 | ₩209,852 | ₩203,598 | ₩205,990 | -0.19% | 17만 |
|---|
| 2026.09.14 | ₩209,772 | ₩210,453 | ₩204,560 | ₩209,050 | -0.34% | 23.4만 |
|---|
| 2026.09.11 | ₩201,646 | ₩202,435 | ₩196,956 | ₩200,363 | -0.64% | 14.4만 |
|---|
| 2026.09.10 | ₩200,764 | ₩202,756 | ₩198,145 | ₩199,695 | -0.53% | 13.3만 |
|---|
| 2026.09.09 | ₩195,753 | ₩200,110 | ₩192,706 | ₩200,016 | +2.18% | 14.8만 |
|---|
| 2026.09.08 | ₩204,840 | ₩204,840 | ₩195,913 | ₩197,303 | -3.68% | 21.8만 |
|---|
| 2026.09.04 | ₩207,847 | ₩211,402 | ₩203,090 | ₩207,500 | -0.17% | 27.1만 |
|---|
| 2026.09.03 | ₩211,723 | ₩215,157 | ₩208,622 | ₩211,282 | -0.21% | 19.2만 |
|---|
| 2026.09.02 | ₩210,386 | ₩212,297 | ₩205,709 | ₩209,331 | -0.50% | 19.8만 |
|---|
| 2026.09.01 | ₩214,569 | ₩215,291 | ₩210,213 | ₩210,426 | -1.93% | 21.5만 |
|---|
| 2026.08.31 | ₩212,899 | ₩216,761 | ₩212,137 | ₩213,674 | +0.36% | 20.7만 |
|---|
| 2026.08.28 | ₩214,075 | ₩216,761 | ₩212,605 | ₩213,607 | -0.22% | 25.6만 |
|---|
| 2026.08.27 | ₩207,901 | ₩213,594 | ₩207,901 | ₩213,594 | +2.74% | 20.8만 |
|---|
| 2026.08.26 | ₩210,493 | ₩212,525 | ₩208,101 | ₩209,237 | -0.60% | 13.2만 |
|---|
| 2026.08.25 | ₩215,211 | ₩218,271 | ₩212,511 | ₩212,752 | -1.14% | 14.6만 |
|---|
| 2026.08.24 | ₩216,213 | ₩220,489 | ₩215,157 | ₩217,282 | +0.49% | 31.1만 |
|---|
| 2026.08.21 | ₩217,095 | ₩220,997 | ₩213,848 | ₩216,012 | -0.50% | 22.9만 |
|---|
| 2026.08.20 | ₩212,458 | ₩217,736 | ₩212,458 | ₩217,095 | +2.18% | 22.3만 |
|---|
| 2026.08.19 | ₩203,504 | ₩213,473 | ₩203,504 | ₩212,458 | +4.40% | 17.9만 |
|---|
| 2026.08.18 | ₩202,515 | ₩206,671 | ₩200,804 | ₩202,288 | -0.11% | 18만 |
|---|
| 2026.08.17 | ₩199,976 | ₩203,103 | ₩195,178 | ₩198,225 | -0.88% | 22.2만 |
|---|
| 2026.08.14 | ₩209,224 | ₩209,812 | ₩202,689 | ₩202,956 | -3.00% | 11.6만 |
|---|
| 2026.08.13 | ₩203,050 | ₩207,820 | ₩200,043 | ₩207,553 | +2.22% | 20.2만 |
|---|
| 2026.08.12 | ₩199,308 | ₩203,464 | ₩191,343 | ₩200,871 | +0.78% | 18.4만 |
|---|
| 2026.08.11 | ₩200,751 | ₩207,941 | ₩197,864 | ₩204,132 | +1.68% | 16만 |
|---|
| 2026.08.10 | ₩201,085 | ₩206,310 | ₩200,524 | ₩203,170 | +1.04% | 22.3만 |
|---|
| 2026.08.07 | ₩201,446 | ₩205,789 | ₩197,851 | ₩203,197 | +0.87% | 18.1만 |
|---|
| 2026.08.06 | ₩199,802 | ₩202,702 | ₩196,448 | ₩200,591 | +0.39% | 24.7만 |
|---|
| 2026.08.05 | ₩204,466 | ₩204,466 | ₩198,305 | ₩200,029 | -2.17% | 23.1만 |
|---|
| 2026.08.04 | ₩196,354 | ₩205,054 | ₩196,354 | ₩204,172 | +3.98% | 40.3만 |
|---|
| 2026.08.03 | ₩207,901 | ₩209,959 | ₩198,760 | ₩200,404 | -3.61% | 47.5만 |
|---|
| 2026.07.31 | ₩215,692 | ₩217,830 | ₩200,885 | ₩202,822 | -5.97% | 87.1만 |
|---|
| 2026.07.30 | ₩221,839 | ₩229,403 | ₩215,197 | ₩218,846 | -1.35% | 95.6만 |
|---|
| 2026.07.29 | ₩179,195 | ₩231,060 | ₩174,718 | ₩227,679 | +27.06% | 144.6만 |
|---|
| 2026.07.28 | ₩160,125 | ₩167,956 | ₩160,125 | ₩162,196 | +1.29% | 28.5만 |
|---|
| 2026.07.27 | ₩150,917 | ₩158,321 | ₩150,810 | ₩155,702 | +3.17% | 27.3만 |
|---|
| 2026.07.24 | ₩148,058 | ₩151,679 | ₩144,489 | ₩150,075 | +1.36% | 20.9만 |
|---|
| 2026.07.23 | ₩148,245 | ₩149,033 | ₩144,556 | ₩145,919 | -1.57% | 23.7만 |
|---|
| 2026.07.22 | ₩149,367 | ₩149,795 | ₩146,828 | ₩149,060 | -0.21% | 18.5만 |
|---|
| 2026.07.21 | ₩147,309 | ₩150,904 | ₩145,452 | ₩148,138 | +0.56% | 34.3만 |
|---|
| 2026.07.20 | ₩152,053 | ₩152,628 | ₩146,855 | ₩150,516 | -1.01% | 28.6만 |
|---|
| 2026.07.17 | ₩158,147 | ₩162,477 | ₩152,828 | ₩153,416 | -2.99% | 31.8만 |
|---|
| 2026.07.16 | ₩153,684 | ₩159,590 | ₩153,684 | ₩158,708 | +3.27% | 25.3만 |
|---|
| 2026.07.15 | ₩145,959 | ₩153,684 | ₩145,959 | ₩152,321 | +4.36% | 21.4만 |
|---|
| 2026.07.14 | ₩148,164 | ₩149,006 | ₩145,238 | ₩146,654 | -1.02% | 24.5만 |
|---|
| 2026.07.13 | ₩143,728 | ₩150,998 | ₩143,728 | ₩148,646 | +3.42% | 36.4만 |
|---|
| 2026.07.10 | ₩138,970 | ₩142,311 | ₩136,124 | ₩141,456 | +1.79% | 19.3만 |
|---|
| 2026.07.09 | ₩133,905 | ₩137,888 | ₩131,553 | ₩136,992 | +2.31% | 29.2만 |
|---|
| 2026.07.08 | ₩140,253 | ₩141,322 | ₩137,620 | ₩137,661 | -1.85% | 14.6만 |
|---|
| 2026.07.07 | ₩137,393 | ₩142,765 | ₩137,393 | ₩141,563 | +3.03% | 20.2만 |
|---|
| 2026.07.06 | ₩129,736 | ₩134,159 | ₩125,393 | ₩133,651 | +3.02% | 25.3만 |
|---|
| 2026.07.02 | ₩130,952 | ₩132,302 | ₩128,613 | ₩129,843 | -0.85% | 36.6만 |
|---|
| 2026.07.01 | ₩123,415 | ₩131,593 | ₩120,635 | ₩128,800 | +4.36% | 34.1만 |
|---|
| 2026.06.30 | ₩127,210 | ₩129,776 | ₩119,940 | ₩120,488 | -5.28% | 53.5만 |
|---|
| 2026.06.29 | ₩132,462 | ₩133,491 | ₩126,702 | ₩127,691 | -3.60% | 33.1만 |
|---|
| 2026.06.26 | ₩123,415 | ₩133,184 | ₩123,415 | ₩131,941 | +6.91% | 76.1만 |
|---|
| 2026.06.25 | ₩125,566 | ₩130,177 | ₩121,023 | ₩123,228 | -1.86% | 22.1만 |
|---|
| 2026.06.24 | ₩129,896 | ₩133,037 | ₩128,760 | ₩129,001 | -0.69% | 24.8만 |
|---|
| 2026.06.23 | ₩125,513 | ₩129,789 | ₩121,945 | ₩127,678 | +1.72% | 45만 |
|---|
| 2026.06.22 | ₩119,299 | ₩121,183 | ₩113,432 | ₩120,916 | +1.36% | 62.1만 |
|---|
| 2026.06.18 | ₩141,710 | ₩141,710 | ₩120,007 | ₩121,023 | -14.60% | 58.4만 |
|---|
| 2026.06.17 | ₩143,875 | ₩145,438 | ₩140,413 | ₩141,924 | -1.36% | 21.7만 |
|---|
| 2026.06.16 | ₩143,220 | ₩145,665 | ₩142,017 | ₩143,875 | +0.46% | 28.1만 |
|---|
| 2026.06.15 | ₩144,783 | ₩146,187 | ₩141,282 | ₩143,140 | -1.14% | 22.4만 |
|---|
| 2026.06.12 | ₩142,030 | ₩147,002 | ₩140,427 | ₩146,240 | +2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩145,933 | ₩147,870 | ₩141,630 | ₩142,231 | -2.54% | 22.3만 |
|---|
| 2026.06.10 | ₩147,764 | ₩152,187 | ₩144,329 | ₩146,253 | -1.02% | 22.2만 |
|---|
| 2026.06.09 | ₩143,674 | ₩150,209 | ₩143,674 | ₩147,723 | +2.82% | 27.2만 |
|---|
| 2026.06.08 | ₩146,988 | ₩148,017 | ₩145,278 | ₩146,534 | -0.31% | 15.9만 |
|---|
| 2026.06.05 | ₩144,877 | ₩149,675 | ₩143,367 | ₩147,002 | +1.47% | 21.5만 |
|---|
| 2026.06.04 | ₩142,191 | ₩145,639 | ₩142,191 | ₩143,233 | +0.73% | 13.3만 |
|---|
| 2026.06.03 | ₩141,082 | ₩141,309 | ₩136,685 | ₩140,066 | -0.72% | 19.8만 |
|---|
| 2026.06.02 | ₩144,944 | ₩144,944 | ₩138,556 | ₩142,471 | -1.71% | 46만 |
|---|
| 2026.06.01 | ₩143,821 | ₩149,675 | ₩136,925 | ₩147,790 | +2.76% | 35.2만 |
|---|
| 2026.05.29 | ₩142,926 | ₩144,489 | ₩141,202 | ₩143,514 | +0.41% | 20.9만 |
|---|
| 2026.05.28 | ₩139,972 | ₩143,126 | ₩138,984 | ₩142,926 | +2.11% | 15.2만 |
|---|
| 2026.05.27 | ₩139,037 | ₩141,710 | ₩137,046 | ₩139,972 | +0.67% | 22.2만 |
|---|
| 2026.05.26 | ₩139,598 | ₩139,839 | ₩133,772 | ₩138,850 | -0.54% | 35.1만 |
|---|
| 2026.05.22 | ₩141,001 | ₩143,768 | ₩137,794 | ₩140,935 | -0.05% | 14.4만 |
|---|
| 2026.05.21 | ₩142,030 | ₩142,057 | ₩134,974 | ₩140,734 | -0.91% | 22.6만 |
|---|
| 2026.05.20 | ₩145,732 | ₩145,772 | ₩138,409 | ₩143,273 | -1.69% | 16.1만 |
|---|
| 2026.05.19 | ₩146,441 | ₩151,799 | ₩142,071 | ₩144,382 | -1.41% | 24만 |
|---|
| 2026.05.18 | ₩140,320 | ₩147,416 | ₩140,320 | ₩144,503 | +2.98% | 19.8만 |
|---|
| 2026.05.15 | ₩139,318 | ₩146,106 | ₩137,955 | ₩140,961 | +1.18% | 30만 |
|---|
| 2026.05.14 | ₩139,772 | ₩141,964 | ₩136,672 | ₩137,540 | -1.60% | 42.2만 |
|---|
| 2026.05.13 | ₩146,066 | ₩146,066 | ₩135,629 | ₩138,275 | -5.33% | 36만 |
|---|
| 2026.05.12 | ₩156,276 | ₩157,198 | ₩146,855 | ₩147,309 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩158,281 | ₩159,671 | ₩152,187 | ₩154,940 | -2.11% | 29.1만 |
|---|
| 2026.05.08 | ₩166,753 | ₩166,753 | ₩156,958 | ₩160,326 | -3.85% | 23.2만 |
|---|
| 2026.05.07 | ₩160,660 | ₩170,388 | ₩160,660 | ₩166,753 | +3.79% | 36만 |
|---|
| 2026.05.06 | ₩165,551 | ₩174,170 | ₩150,276 | ₩160,513 | -3.04% | 66만 |
|---|
| 2026.05.05 | ₩175,453 | ₩178,674 | ₩172,393 | ₩176,696 | +0.71% | 22.6만 |
|---|
| 2026.05.04 | ₩174,411 | ₩178,554 | ₩174,411 | ₩176,536 | +1.22% | 18.1만 |
|---|
| 2026.05.01 | ₩176,456 | ₩178,407 | ₩173,703 | ₩175,453 | -0.57% | 19.8만 |
|---|
| 2026.04.30 | ₩169,547 | ₩177,338 | ₩168,798 | ₩174,625 | +3.00% | 21.9만 |
|---|
| 2026.04.29 | ₩171,738 | ₩172,861 | ₩170,228 | ₩171,698 | -0.02% | 11.5만 |
|---|
| 2026.04.28 | ₩171,217 | ₩175,106 | ₩171,217 | ₩172,981 | +1.03% | 14.6만 |
|---|
| 2026.04.27 | ₩169,065 | ₩174,170 | ₩162,464 | ₩169,881 | +0.48% | 15.7만 |
|---|
| 2026.04.24 | ₩162,557 | ₩169,306 | ₩159,644 | ₩169,065 | +4.00% | 21.3만 |
|---|
| 2026.04.23 | ₩169,052 | ₩169,988 | ₩158,361 | ₩162,811 | -3.69% | 31.6만 |
|---|
| 2026.04.22 | ₩172,179 | ₩174,304 | ₩169,814 | ₩170,308 | -1.09% | 14.1만 |
|---|
| 2026.04.21 | ₩171,685 | ₩174,972 | ₩169,119 | ₩171,431 | -0.15% | 21.4만 |
|---|
| 2026.04.20 | ₩170,589 | ₩174,304 | ₩166,847 | ₩171,217 | +0.37% | 27.3만 |
|---|
| 2026.04.17 | ₩177,271 | ₩179,797 | ₩169,613 | ₩172,620 | -2.62% | 22.1만 |
|---|
| 2026.04.16 | ₩176,349 | ₩178,567 | ₩173,743 | ₩175,694 | -0.37% | 40.7만 |
|---|
| 2026.04.15 | ₩172,406 | ₩176,576 | ₩172,406 | ₩176,081 | +2.13% | 28.7만 |
|---|
| 2026.04.14 | ₩171,498 | ₩174,652 | ₩169,293 | ₩171,818 | +0.19% | 14.5만 |
|---|
| 2026.04.13 | ₩161,141 | ₩170,348 | ₩161,141 | ₩170,014 | +5.51% | 20.7만 |
|---|
| 2026.04.10 | ₩164,749 | ₩165,511 | ₩159,484 | ₩161,141 | -2.19% | 15.1만 |
|---|
| 2026.04.09 | ₩173,342 | ₩174,518 | ₩165,243 | ₩166,099 | -4.18% | 38.2만 |
|---|
| 2026.04.08 | ₩178,086 | ₩180,785 | ₩173,195 | ₩173,729 | -2.45% | 21.4만 |
|---|
| 2026.04.07 | ₩173,489 | ₩177,017 | ₩171,805 | ₩175,894 | +1.39% | 18만 |
|---|
| 2026.04.06 | ₩172,941 | ₩176,776 | ₩172,941 | ₩174,224 | +0.74% | 10.5만 |
|---|
| 2026.04.02 | ₩169,627 | ₩176,242 | ₩169,627 | ₩174,197 | +2.69% | 31.9만 |
|---|
| 2026.04.01 | ₩170,629 | ₩173,542 | ₩166,005 | ₩171,364 | +0.43% | 19.9만 |
|---|
| 2026.03.31 | ₩170,789 | ₩171,631 | ₩167,996 | ₩170,375 | -0.24% | 26.9만 |
|---|
| 2026.03.30 | ₩164,375 | ₩169,493 | ₩163,720 | ₩168,477 | +2.50% | 42.6만 |
|---|
| 2026.03.27 | ₩162,343 | ₩166,553 | ₩159,711 | ₩163,894 | +0.95% | 18만 |
|---|
| 2026.03.26 | ₩159,564 | ₩164,455 | ₩159,564 | ₩162,784 | +2.02% | 29.6만 |
|---|
| 2026.03.25 | ₩168,718 | ₩168,905 | ₩156,570 | ₩160,847 | -4.67% | 39.1만 |
|---|
| 2026.03.24 | ₩170,682 | ₩172,139 | ₩165,952 | ₩166,847 | -2.25% | 21.3만 |
|---|
| 2026.03.23 | ₩176,763 | ₩180,411 | ₩172,219 | ₩172,781 | -2.25% | 20.8만 |
|---|
| 2026.03.20 | ₩170,241 | ₩175,681 | ₩168,397 | ₩173,556 | +1.95% | 25.1만 |
|---|
| 2026.03.19 | ₩167,195 | ₩171,364 | ₩167,195 | ₩170,054 | +1.71% | 15.1만 |
|---|
| 2026.03.18 | ₩167,275 | ₩170,322 | ₩167,128 | ₩167,689 | +0.25% | 23.6만 |
|---|
| 2026.03.17 | ₩169,346 | ₩174,505 | ₩166,419 | ₩169,560 | +0.13% | 20.1만 |
|---|
| 2026.03.16 | ₩170,749 | ₩172,340 | ₩169,106 | ₩169,346 | -0.82% | 17.5만 |
|---|
| 2026.03.13 | ₩174,050 | ₩177,952 | ₩169,400 | ₩169,907 | -2.38% | 18.9만 |
|---|
| 2026.03.12 | ₩177,364 | ₩181,748 | ₩168,250 | ₩172,126 | -2.95% | 29.4만 |
|---|
| 2026.03.11 | ₩180,812 | ₩182,362 | ₩176,416 | ₩180,358 | -0.25% | 19.4만 |
|---|
| 2026.03.10 | ₩188,069 | ₩188,617 | ₩175,934 | ₩180,411 | -4.07% | 36.1만 |
|---|
| 2026.03.09 | ₩190,728 | ₩191,637 | ₩185,663 | ₩190,381 | -0.18% | 37.1만 |
|---|
| 2026.03.06 | ₩192,145 | ₩194,096 | ₩187,147 | ₩193,548 | +0.73% | 23.8만 |
|---|
| 2026.03.05 | ₩197,864 | ₩200,470 | ₩193,935 | ₩194,149 | -1.88% | 23.5만 |
|---|
| 2026.03.04 | ₩197,330 | ₩199,628 | ₩193,815 | ₩198,118 | +0.40% | 34.5만 |
|---|
| 2026.03.03 | ₩189,766 | ₩200,711 | ₩189,766 | ₩198,399 | +4.55% | 42.2만 |
|---|
| 2026.03.02 | ₩185,957 | ₩199,268 | ₩185,957 | ₩193,040 | +3.81% | 44만 |
|---|
| 2026.02.27 | ₩187,828 | ₩190,127 | ₩182,349 | ₩188,964 | +0.60% | 39.7만 |
|---|
| 2026.02.26 | ₩180,157 | ₩192,225 | ₩179,289 | ₩191,490 | +6.29% | 63.8만 |
|---|
| 2026.02.25 | ₩172,005 | ₩178,554 | ₩155,180 | ₩178,153 | +3.57% | 95.1만 |
|---|
| 2026.02.24 | ₩170,175 | ₩173,729 | ₩167,956 | ₩168,865 | -0.77% | 35.4만 |
|---|
| 2026.02.23 | ₩174,224 | ₩175,747 | ₩168,651 | ₩169,934 | -2.46% | 31.3만 |
|---|
| 2026.02.20 | ₩174,718 | ₩176,429 | ₩170,709 | ₩175,774 | +0.60% | 23.2만 |
|---|
| 2026.02.19 | ₩176,322 | ₩178,968 | ₩169,854 | ₩174,986 | -0.76% | 25.9만 |
|---|
| 2026.02.18 | ₩173,810 | ₩180,812 | ₩173,810 | ₩178,567 | +2.74% | 35만 |
|---|
| 2026.02.17 | ₩169,506 | ₩175,721 | ₩169,212 | ₩174,010 | +2.66% | 42만 |
|---|
| 2026.02.13 | ₩168,865 | ₩175,480 | ₩166,780 | ₩167,529 | -0.79% | 53.4만 |
|---|
| 2026.02.12 | ₩173,462 | ₩176,790 | ₩165,671 | ₩167,622 | -3.37% | 72.5만 |
|---|
| 2026.02.11 | ₩195,178 | ₩195,633 | ₩167,569 | ₩175,213 | -10.23% | 131.7만 |
|---|
| 2026.02.10 | ₩205,736 | ₩206,391 | ₩194,443 | ₩194,924 | -5.25% | 47.7만 |
|---|
| 2026.02.09 | ₩225,073 | ₩227,358 | ₩205,148 | ₩205,883 | -8.53% | 41.4만 |
|---|
| 2026.02.06 | ₩232,530 | ₩235,337 | ₩225,955 | ₩226,744 | -2.49% | 53.4만 |
|---|
| 2026.02.05 | ₩221,986 | ₩231,742 | ₩221,425 | ₩230,058 | +3.64% | 49.6만 |
|---|
| 2026.02.04 | ₩223,015 | ₩227,185 | ₩218,952 | ₩221,131 | -0.84% | 35.7만 |
|---|
| 2026.02.03 | ₩230,098 | ₩230,098 | ₩211,148 | ₩221,331 | -3.81% | 29.5만 |
|---|
| 2026.02.02 | ₩225,541 | ₩231,247 | ₩225,541 | ₩230,352 | +2.13% | 14.5만 |
|---|
| 2026.01.30 | ₩222,521 | ₩226,423 | ₩220,543 | ₩225,848 | +1.50% | 18만 |
|---|
| 2026.01.29 | ₩227,251 | ₩227,479 | ₩221,264 | ₩222,935 | -1.90% | 14.6만 |
|---|
| 2026.01.28 | ₩226,851 | ₩227,185 | ₩223,643 | ₩226,142 | -0.31% | 13.6만 |
|---|
| 2026.01.27 | ₩232,116 | ₩232,624 | ₩226,704 | ₩227,118 | -2.15% | 9.2만 |
|---|
| 2026.01.26 | ₩229,857 | ₩240,161 | ₩229,136 | ₩232,437 | +1.12% | 17.4만 |
|---|
| 2026.01.23 | ₩231,154 | ₩231,154 | ₩227,145 | ₩228,975 | -0.94% | 10.8만 |
|---|
| 2026.01.22 | ₩236,780 | ₩236,847 | ₩229,069 | ₩231,782 | -2.11% | 18.2만 |
|---|
| 2026.01.21 | ₩239,105 | ₩242,566 | ₩234,067 | ₩235,751 | -1.40% | 21.8만 |
|---|
| 2026.01.20 | ₩242,099 | ₩246,629 | ₩238,557 | ₩238,851 | -1.34% | 6.8만 |
|---|
| 2026.01.16 | ₩247,484 | ₩249,355 | ₩242,018 | ₩245,172 | -0.93% | 12.8만 |
|---|
| 2026.01.15 | ₩246,869 | ₩249,288 | ₩242,018 | ₩248,005 | +0.46% | 18.3만 |
|---|
| 2026.01.14 | ₩245,159 | ₩249,609 | ₩239,920 | ₩245,520 | +0.15% | 19.8만 |
|---|
| 2026.01.13 | ₩245,667 | ₩247,778 | ₩243,341 | ₩245,159 | -0.21% | 20.6만 |
|---|
| 2026.01.12 | ₩242,045 | ₩246,669 | ₩238,731 | ₩244,865 | +1.16% | 19.5만 |
|---|
| 2026.01.09 | ₩238,116 | ₩244,197 | ₩237,876 | ₩242,339 | +1.77% | 27.7만 |
|---|
| 2026.01.08 | ₩238,584 | ₩242,633 | ₩234,615 | ₩238,571 | -0.01% | 14.6만 |
|---|
| 2026.01.07 | ₩238,838 | ₩240,869 | ₩236,165 | ₩239,479 | +0.27% | 11.9만 |
|---|
| 2026.01.06 | ₩241,778 | ₩242,566 | ₩237,849 | ₩237,889 | -1.61% | 16.8만 |
|---|
| 2026.01.05 | ₩228,374 | ₩244,130 | ₩228,374 | ₩241,778 | +5.87% | 17.4만 |
|---|
| 2026.01.02 | ₩231,073 | ₩231,621 | ₩225,875 | ₩228,588 | -1.08% | 14.4만 |
|---|
| 2025.12.31 | ₩234,334 | ₩235,163 | ₩230,619 | ₩231,073 | -1.39% | 12만 |
|---|
| 2025.12.30 | ₩238,905 | ₩240,842 | ₩234,334 | ₩234,334 | -1.91% | 9만 |
|---|
| 2025.12.29 | ₩241,484 | ₩242,794 | ₩239,118 | ₩239,666 | -0.75% | 13.2만 |
|---|
| 2025.12.26 | ₩239,386 | ₩241,858 | ₩239,065 | ₩241,430 | +0.85% | 5.1만 |
|---|
| 2025.12.24 | ₩239,706 | ₩242,072 | ₩239,706 | ₩240,629 | +0.38% | 5.9만 |
|---|
| 2025.12.23 | ₩239,640 | ₩240,548 | ₩237,876 | ₩238,143 | -0.62% | 9.3만 |
|---|
| 2025.12.22 | ₩241,404 | ₩244,170 | ₩238,811 | ₩239,212 | -0.91% | 13.5만 |
|---|
| 2025.12.19 | ₩238,250 | ₩242,553 | ₩237,742 | ₩241,390 | +1.32% | 25만 |
|---|
| 2025.12.18 | ₩242,339 | ₩242,339 | ₩237,395 | ₩238,811 | -1.46% | 10.3만 |
|---|
| 2025.12.17 | ₩238,437 | ₩241,885 | ₩231,889 | ₩240,147 | +0.72% | 18.6만 |
|---|
| 2025.12.16 | ₩238,571 | ₩242,419 | ₩235,617 | ₩239,399 | +0.35% | 23.8만 |
|---|
| 2025.12.15 | ₩241,885 | ₩242,353 | ₩236,566 | ₩238,410 | -1.44% | 12만 |
|---|
| 2025.12.12 | ₩237,181 | ₩240,936 | ₩235,203 | ₩239,894 | +1.14% | 18.7만 |
|---|
| 2025.12.11 | ₩233,867 | ₩236,285 | ₩230,726 | ₩235,737 | +0.80% | 12.2만 |
|---|
| 2025.12.10 | ₩230,953 | ₩233,532 | ₩225,568 | ₩232,664 | +0.74% | 14.7만 |
|---|
| 2025.12.09 | ₩227,893 | ₩232,116 | ₩226,156 | ₩230,860 | +1.30% | 15.5만 |
|---|
| 2025.12.08 | ₩228,347 | ₩230,459 | ₩210,507 | ₩228,561 | +0.09% | 17.7만 |
|---|
| 2025.12.05 | ₩227,251 | ₩228,534 | ₩225,033 | ₩228,307 | +0.46% | 10.4만 |
|---|
| 2025.12.04 | ₩222,146 | ₩227,960 | ₩221,866 | ₩227,880 | +2.58% | 11.8만 |
|---|
| 2025.12.03 | ₩221,091 | ₩224,766 | ₩220,342 | ₩222,146 | +0.48% | 13.7만 |
|---|
| 2025.12.02 | ₩220,209 | ₩221,705 | ₩219,086 | ₩220,249 | +0.02% | 10.5만 |
|---|
| 2025.12.01 | ₩219,434 | ₩223,002 | ₩218,244 | ₩218,859 | -0.26% | 7.8만 |
|---|
| 2025.11.28 | ₩221,425 | ₩221,786 | ₩218,338 | ₩219,982 | -0.65% | 4.7만 |
|---|
| 2025.11.26 | ₩219,380 | ₩221,558 | ₩218,672 | ₩220,516 | +0.52% | 7.1만 |
|---|
| 2025.11.25 | ₩217,282 | ₩224,605 | ₩216,681 | ₩220,476 | +1.47% | 10.1만 |
|---|
| 2025.11.24 | ₩218,298 | ₩220,503 | ₩214,155 | ₩215,331 | -1.36% | 16.3만 |
|---|
| 2025.11.21 | ₩217,736 | ₩222,828 | ₩216,494 | ₩218,298 | +0.26% | 17.4만 |
|---|
| 2025.11.20 | ₩219,835 | ₩221,438 | ₩215,652 | ₩217,776 | -0.94% | 18.4만 |
|---|
| 2025.11.19 | ₩216,387 | ₩219,835 | ₩213,393 | ₩217,001 | +0.28% | 14.4만 |
|---|
| 2025.11.18 | ₩213,233 | ₩217,255 | ₩212,110 | ₩215,157 | +0.90% | 7.5만 |
|---|
| 2025.11.17 | ₩220,623 | ₩221,291 | ₩213,540 | ₩214,529 | -2.76% | 17만 |
|---|
| 2025.11.14 | ₩216,975 | ₩222,040 | ₩216,975 | ₩221,171 | +1.93% | 23.5만 |
|---|
| 2025.11.13 | ₩222,066 | ₩222,066 | ₩214,516 | ₩216,186 | -2.65% | 11.9만 |
|---|
| 2025.11.12 | ₩223,363 | ₩225,848 | ₩220,970 | ₩221,144 | -0.99% | 12.8만 |
|---|
| 2025.11.11 | ₩223,282 | ₩224,980 | ₩216,747 | ₩223,363 | +0.04% | 13.4만 |
|---|
| 2025.11.10 | ₩222,988 | ₩223,723 | ₩216,266 | ₩222,106 | -0.40% | 14.8만 |
|---|
| 2025.11.07 | ₩222,881 | ₩225,006 | ₩219,794 | ₩221,425 | -0.65% | 23.6만 |
|---|
| 2025.11.06 | ₩223,603 | ₩225,848 | ₩218,645 | ₩222,561 | -0.47% | 26.8만 |
|---|
| 2025.11.05 | ₩220,182 | ₩224,191 | ₩216,935 | ₩223,937 | +1.71% | 18.7만 |
|---|
| 2025.11.04 | ₩220,503 | ₩224,405 | ₩217,670 | ₩220,396 | -0.05% | 25.4만 |
|---|
| 2025.11.03 | ₩219,487 | ₩222,293 | ₩213,821 | ₩221,438 | +0.89% | 17.9만 |
|---|
| 2025.10.31 | ₩221,037 | ₩222,093 | ₩214,997 | ₩219,754 | -0.58% | 25.9만 |
|---|
| 2025.10.30 | ₩224,365 | ₩229,857 | ₩216,734 | ₩221,037 | -1.48% | 37.4만 |
|---|
| 2025.10.29 | ₩208,475 | ₩232,878 | ₩208,475 | ₩226,663 | +8.72% | 61.5만 |
|---|
| 2025.10.28 | ₩206,163 | ₩206,230 | ₩201,112 | ₩203,771 | -1.16% | 13만 |
|---|
| 2025.10.27 | ₩204,760 | ₩207,647 | ₩204,119 | ₩205,321 | +0.27% | 21.2만 |
|---|
| 2025.10.24 | ₩205,108 | ₩206,337 | ₩202,742 | ₩204,560 | -0.27% | 8.9만 |
|---|
| 2025.10.23 | ₩203,531 | ₩205,388 | ₩202,515 | ₩204,653 | +0.55% | 6.7만 |
|---|
| 2025.10.22 | ₩205,615 | ₩205,789 | ₩201,633 | ₩203,731 | -0.92% | 9.7만 |
|---|
| 2025.10.21 | ₩202,862 | ₩205,335 | ₩201,139 | ₩205,228 | +1.17% | 12.1만 |
|---|
| 2025.10.20 | ₩199,842 | ₩203,357 | ₩199,548 | ₩202,862 | +1.51% | 9.9만 |
|---|
| 2025.10.17 | ₩196,140 | ₩198,760 | ₩194,189 | ₩197,851 | +0.87% | 13.3만 |
|---|
| 2025.10.16 | ₩201,018 | ₩203,878 | ₩195,846 | ₩196,755 | -2.12% | 23.1만 |
|---|
| 2025.10.15 | ₩199,187 | ₩202,635 | ₩199,147 | ₩201,580 | +1.20% | 10.4만 |
|---|
| 2025.10.14 | ₩195,486 | ₩199,281 | ₩194,764 | ₩198,706 | +1.65% | 18.9만 |
|---|
| 2025.10.13 | ₩194,149 | ₩198,960 | ₩193,468 | ₩197,423 | +1.69% | 18만 |
|---|
| 2025.10.10 | ₩198,640 | ₩199,548 | ₩193,321 | ₩193,788 | -2.44% | 13.9만 |
|---|