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 | ₩220,203 | ₩224,037 | ₩213,725 | ₩223,142 | +1.33% | 15.4만 |
| 2026.10.08 | ₩209,464 | ₩226,722 | ₩209,464 | ₩220,818 | +5.42% | 36.1만 |
| 2026.10.07 | ₩208,863 | ₩210,853 | ₩207,594 | ₩209,197 | +0.16% | 16.5만 |
| 2026.10.06 | ₩214,486 | ₩215,795 | ₩208,462 | ₩210,065 | -2.06% | 20.4만 |
| 2026.10.05 | ₩217,305 | ₩218,707 | ₩211,227 | ₩213,858 | -1.59% | 21.4만 |
| 2026.10.02 | ₩224,077 | ₩224,411 | ₩215,221 | ₩216,597 | -3.34% | 27만 |
| 2026.10.01 | ₩215,688 | ₩226,348 | ₩215,248 | ₩224,972 | +4.30% | 60.6만 |
| 2026.09.30 | ₩208,569 | ₩210,786 | ₩208,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,490 |
| +0.44% |
| 28.2만 |
| 2026.09.29 | ₩208,555 | ₩212,402 | ₩207,660 | ₩208,863 | +0.15% | 16만 |
|---|
| 2026.09.28 | ₩211,881 | ₩211,881 | ₩207,994 | ₩210,546 | -0.63% | 16만 |
|---|
| 2026.09.25 | ₩210,105 | ₩215,835 | ₩210,091 | ₩211,027 | +0.44% | 13.7만 |
|---|
| 2026.09.24 | ₩214,152 | ₩216,236 | ₩208,034 | ₩210,599 | -1.66% | 23.1만 |
|---|
| 2026.09.23 | ₩211,187 | ₩215,515 | ₩211,027 | ₩213,605 | +1.14% | 24.8만 |
|---|
| 2026.09.22 | ₩212,857 | ₩213,551 | ₩207,113 | ₩210,866 | -0.94% | 21.8만 |
|---|
| 2026.09.21 | ₩211,387 | ₩214,126 | ₩209,103 | ₩212,629 | +0.59% | 39.9만 |
|---|
| 2026.09.18 | ₩213,137 | ₩213,137 | ₩204,762 | ₩211,494 | -0.77% | 57.1만 |
|---|
| 2026.09.17 | ₩204,722 | ₩210,626 | ₩201,062 | ₩210,305 | +2.73% | 29.1만 |
|---|
| 2026.09.16 | ₩203,105 | ₩207,607 | ₩200,901 | ₩205,750 | +1.30% | 17.1만 |
|---|
| 2026.09.15 | ₩206,284 | ₩209,758 | ₩203,506 | ₩205,897 | -0.19% | 17만 |
|---|
| 2026.09.14 | ₩209,677 | ₩210,359 | ₩204,468 | ₩208,956 | -0.34% | 23.4만 |
|---|
| 2026.09.11 | ₩201,556 | ₩202,344 | ₩196,867 | ₩200,273 | -0.64% | 14.4만 |
|---|
| 2026.09.10 | ₩200,674 | ₩202,665 | ₩198,056 | ₩199,606 | -0.53% | 13.3만 |
|---|
| 2026.09.09 | ₩195,665 | ₩200,020 | ₩192,619 | ₩199,926 | +2.18% | 14.8만 |
|---|
| 2026.09.08 | ₩204,748 | ₩204,748 | ₩195,825 | ₩197,215 | -3.68% | 21.8만 |
|---|
| 2026.09.04 | ₩207,754 | ₩211,307 | ₩202,998 | ₩207,407 | -0.17% | 27.1만 |
|---|
| 2026.09.03 | ₩211,628 | ₩215,061 | ₩208,529 | ₩211,187 | -0.21% | 19.2만 |
|---|
| 2026.09.02 | ₩210,292 | ₩212,202 | ₩205,617 | ₩209,237 | -0.50% | 19.8만 |
|---|
| 2026.09.01 | ₩214,473 | ₩215,194 | ₩210,118 | ₩210,332 | -1.93% | 21.5만 |
|---|
| 2026.08.31 | ₩212,803 | ₩216,664 | ₩212,042 | ₩213,578 | +0.36% | 20.7만 |
|---|
| 2026.08.28 | ₩213,979 | ₩216,664 | ₩212,509 | ₩213,511 | -0.22% | 25.6만 |
|---|
| 2026.08.27 | ₩207,807 | ₩213,498 | ₩207,807 | ₩213,498 | +2.74% | 20.8만 |
|---|
| 2026.08.26 | ₩210,399 | ₩212,429 | ₩208,008 | ₩209,143 | -0.60% | 13.2만 |
|---|
| 2026.08.25 | ₩215,114 | ₩218,173 | ₩212,416 | ₩212,656 | -1.14% | 14.6만 |
|---|
| 2026.08.24 | ₩216,116 | ₩220,390 | ₩215,061 | ₩217,184 | +0.49% | 31.1만 |
|---|
| 2026.08.21 | ₩216,997 | ₩220,898 | ₩213,752 | ₩215,915 | -0.50% | 22.9만 |
|---|
| 2026.08.20 | ₩212,362 | ₩217,639 | ₩212,362 | ₩216,997 | +2.18% | 22.3만 |
|---|
| 2026.08.19 | ₩203,413 | ₩213,378 | ₩203,413 | ₩212,362 | +4.40% | 17.9만 |
|---|
| 2026.08.18 | ₩202,424 | ₩206,578 | ₩200,714 | ₩202,197 | -0.11% | 18만 |
|---|
| 2026.08.17 | ₩199,886 | ₩203,012 | ₩195,091 | ₩198,136 | -0.88% | 22.2만 |
|---|
| 2026.08.14 | ₩209,130 | ₩209,717 | ₩202,598 | ₩202,865 | -3.00% | 11.6만 |
|---|
| 2026.08.13 | ₩202,958 | ₩207,727 | ₩199,953 | ₩207,460 | +2.22% | 20.2만 |
|---|
| 2026.08.12 | ₩199,218 | ₩203,373 | ₩191,257 | ₩200,781 | +0.78% | 18.4만 |
|---|
| 2026.08.11 | ₩200,661 | ₩207,847 | ₩197,776 | ₩204,040 | +1.68% | 16만 |
|---|
| 2026.08.10 | ₩200,995 | ₩206,218 | ₩200,434 | ₩203,079 | +1.04% | 22.3만 |
|---|
| 2026.08.07 | ₩201,355 | ₩205,697 | ₩197,762 | ₩203,105 | +0.87% | 18.1만 |
|---|
| 2026.08.06 | ₩199,712 | ₩202,611 | ₩196,360 | ₩200,501 | +0.39% | 24.7만 |
|---|
| 2026.08.05 | ₩204,374 | ₩204,374 | ₩198,216 | ₩199,940 | -2.17% | 23.1만 |
|---|
| 2026.08.04 | ₩196,266 | ₩204,962 | ₩196,266 | ₩204,080 | +3.98% | 40.3만 |
|---|
| 2026.08.03 | ₩207,807 | ₩209,864 | ₩198,671 | ₩200,314 | -3.61% | 47.5만 |
|---|
| 2026.07.31 | ₩215,595 | ₩217,732 | ₩200,794 | ₩202,731 | -5.97% | 87.1만 |
|---|
| 2026.07.30 | ₩221,739 | ₩229,300 | ₩215,101 | ₩218,747 | -1.35% | 95.6만 |
|---|
| 2026.07.29 | ₩179,115 | ₩230,956 | ₩174,640 | ₩227,577 | +27.06% | 144.6만 |
|---|
| 2026.07.28 | ₩160,053 | ₩167,881 | ₩160,053 | ₩162,124 | +1.29% | 28.5만 |
|---|
| 2026.07.27 | ₩150,850 | ₩158,250 | ₩150,743 | ₩155,632 | +3.17% | 27.3만 |
|---|
| 2026.07.24 | ₩147,991 | ₩151,611 | ₩144,425 | ₩150,008 | +1.36% | 20.9만 |
|---|
| 2026.07.23 | ₩148,178 | ₩148,966 | ₩144,491 | ₩145,854 | -1.57% | 23.7만 |
|---|
| 2026.07.22 | ₩149,300 | ₩149,728 | ₩146,762 | ₩148,993 | -0.21% | 18.5만 |
|---|
| 2026.07.21 | ₩147,243 | ₩150,836 | ₩145,386 | ₩148,071 | +0.56% | 34.3만 |
|---|
| 2026.07.20 | ₩151,985 | ₩152,559 | ₩146,789 | ₩150,449 | -1.01% | 28.6만 |
|---|
| 2026.07.17 | ₩158,076 | ₩162,404 | ₩152,760 | ₩153,348 | -2.99% | 31.8만 |
|---|
| 2026.07.16 | ₩153,615 | ₩159,519 | ₩153,615 | ₩158,637 | +3.27% | 25.3만 |
|---|
| 2026.07.15 | ₩145,894 | ₩153,615 | ₩145,894 | ₩152,252 | +4.36% | 21.4만 |
|---|
| 2026.07.14 | ₩148,098 | ₩148,939 | ₩145,173 | ₩146,588 | -1.02% | 24.5만 |
|---|
| 2026.07.13 | ₩143,663 | ₩150,930 | ₩143,663 | ₩148,579 | +3.42% | 36.4만 |
|---|
| 2026.07.10 | ₩138,908 | ₩142,247 | ₩136,063 | ₩141,392 | +1.79% | 19.3만 |
|---|
| 2026.07.09 | ₩133,845 | ₩137,826 | ₩131,494 | ₩136,931 | +2.31% | 29.2만 |
|---|
| 2026.07.08 | ₩140,190 | ₩141,259 | ₩137,559 | ₩137,599 | -1.85% | 14.6만 |
|---|
| 2026.07.07 | ₩137,332 | ₩142,701 | ₩137,332 | ₩141,499 | +3.03% | 20.2만 |
|---|
| 2026.07.06 | ₩129,678 | ₩134,099 | ₩125,336 | ₩133,591 | +3.02% | 25.3만 |
|---|
| 2026.07.02 | ₩130,893 | ₩132,242 | ₩128,555 | ₩129,784 | -0.85% | 36.6만 |
|---|
| 2026.07.01 | ₩123,359 | ₩131,534 | ₩120,581 | ₩128,742 | +4.36% | 34.1만 |
|---|
| 2026.06.30 | ₩127,153 | ₩129,718 | ₩119,886 | ₩120,434 | -5.28% | 53.5만 |
|---|
| 2026.06.29 | ₩132,403 | ₩133,431 | ₩126,645 | ₩127,634 | -3.60% | 33.1만 |
|---|
| 2026.06.26 | ₩123,359 | ₩133,124 | ₩123,359 | ₩131,882 | +6.91% | 76.1만 |
|---|
| 2026.06.25 | ₩125,510 | ₩130,118 | ₩120,968 | ₩123,172 | -1.86% | 22.1만 |
|---|
| 2026.06.24 | ₩129,838 | ₩132,977 | ₩128,702 | ₩128,943 | -0.69% | 24.8만 |
|---|
| 2026.06.23 | ₩125,456 | ₩129,731 | ₩121,890 | ₩127,620 | +1.72% | 45만 |
|---|
| 2026.06.22 | ₩119,245 | ₩121,129 | ₩113,381 | ₩120,861 | +1.36% | 62.1만 |
|---|
| 2026.06.18 | ₩141,646 | ₩141,646 | ₩119,953 | ₩120,968 | -14.60% | 58.4만 |
|---|
| 2026.06.17 | ₩143,810 | ₩145,373 | ₩140,350 | ₩141,860 | -1.36% | 21.7만 |
|---|
| 2026.06.16 | ₩143,156 | ₩145,600 | ₩141,953 | ₩143,810 | +0.46% | 28.1만 |
|---|
| 2026.06.15 | ₩144,718 | ₩146,121 | ₩141,219 | ₩143,075 | -1.14% | 22.4만 |
|---|
| 2026.06.12 | ₩141,967 | ₩146,936 | ₩140,364 | ₩146,174 | +2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩145,867 | ₩147,804 | ₩141,566 | ₩142,167 | -2.54% | 22.3만 |
|---|
| 2026.06.10 | ₩147,697 | ₩152,119 | ₩144,264 | ₩146,188 | -1.02% | 22.2만 |
|---|
| 2026.06.09 | ₩143,610 | ₩150,142 | ₩143,610 | ₩147,657 | +2.82% | 27.2만 |
|---|
| 2026.06.08 | ₩146,922 | ₩147,951 | ₩145,213 | ₩146,468 | -0.31% | 15.9만 |
|---|
| 2026.06.05 | ₩144,812 | ₩149,607 | ₩143,302 | ₩146,936 | +1.47% | 21.5만 |
|---|
| 2026.06.04 | ₩142,127 | ₩145,573 | ₩142,127 | ₩143,169 | +0.73% | 13.3만 |
|---|
| 2026.06.03 | ₩141,018 | ₩141,245 | ₩136,624 | ₩140,003 | -0.72% | 19.8만 |
|---|
| 2026.06.02 | ₩144,879 | ₩144,879 | ₩138,494 | ₩142,408 | -1.71% | 46만 |
|---|
| 2026.06.01 | ₩143,757 | ₩149,607 | ₩136,864 | ₩147,724 | +2.76% | 35.2만 |
|---|
| 2026.05.29 | ₩142,862 | ₩144,425 | ₩141,139 | ₩143,449 | +0.41% | 20.9만 |
|---|
| 2026.05.28 | ₩139,910 | ₩143,062 | ₩138,921 | ₩142,862 | +2.11% | 15.2만 |
|---|
| 2026.05.27 | ₩138,975 | ₩141,646 | ₩136,984 | ₩139,910 | +0.67% | 22.2만 |
|---|
| 2026.05.26 | ₩139,536 | ₩139,776 | ₩133,712 | ₩138,788 | -0.54% | 35.1만 |
|---|
| 2026.05.22 | ₩140,938 | ₩143,703 | ₩137,732 | ₩140,871 | -0.05% | 14.4만 |
|---|
| 2026.05.21 | ₩141,967 | ₩141,993 | ₩134,914 | ₩140,671 | -0.91% | 22.6만 |
|---|
| 2026.05.20 | ₩145,667 | ₩145,707 | ₩138,347 | ₩143,209 | -1.69% | 16.1만 |
|---|
| 2026.05.19 | ₩146,375 | ₩151,731 | ₩142,007 | ₩144,318 | -1.41% | 24만 |
|---|
| 2026.05.18 | ₩140,257 | ₩147,350 | ₩140,257 | ₩144,438 | +2.98% | 19.8만 |
|---|
| 2026.05.15 | ₩139,255 | ₩146,041 | ₩137,893 | ₩140,898 | +1.18% | 30만 |
|---|
| 2026.05.14 | ₩139,709 | ₩141,900 | ₩136,610 | ₩137,478 | -1.60% | 42.2만 |
|---|
| 2026.05.13 | ₩146,001 | ₩146,001 | ₩135,568 | ₩138,213 | -5.33% | 36만 |
|---|
| 2026.05.12 | ₩156,206 | ₩157,128 | ₩146,789 | ₩147,243 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩158,210 | ₩159,599 | ₩152,119 | ₩154,870 | -2.11% | 29.1만 |
|---|
| 2026.05.08 | ₩166,679 | ₩166,679 | ₩156,887 | ₩160,254 | -3.85% | 23.2만 |
|---|
| 2026.05.07 | ₩160,587 | ₩170,312 | ₩160,587 | ₩166,679 | +3.79% | 36만 |
|---|
| 2026.05.06 | ₩165,476 | ₩174,092 | ₩150,208 | ₩160,441 | -3.04% | 66만 |
|---|
| 2026.05.05 | ₩175,375 | ₩178,594 | ₩172,316 | ₩176,617 | +0.71% | 22.6만 |
|---|
| 2026.05.04 | ₩174,333 | ₩178,474 | ₩174,333 | ₩176,457 | +1.22% | 18.1만 |
|---|
| 2026.05.01 | ₩176,376 | ₩178,327 | ₩173,625 | ₩175,375 | -0.57% | 19.8만 |
|---|
| 2026.04.30 | ₩169,470 | ₩177,258 | ₩168,722 | ₩174,546 | +3.00% | 21.9만 |
|---|
| 2026.04.29 | ₩171,661 | ₩172,783 | ₩170,152 | ₩171,621 | -0.02% | 11.5만 |
|---|
| 2026.04.28 | ₩171,140 | ₩175,027 | ₩171,140 | ₩172,903 | +1.03% | 14.6만 |
|---|
| 2026.04.27 | ₩168,990 | ₩174,092 | ₩162,391 | ₩169,804 | +0.48% | 15.7만 |
|---|
| 2026.04.24 | ₩162,484 | ₩169,230 | ₩159,572 | ₩168,990 | +4.00% | 21.3만 |
|---|
| 2026.04.23 | ₩168,976 | ₩169,911 | ₩158,290 | ₩162,738 | -3.69% | 31.6만 |
|---|
| 2026.04.22 | ₩172,102 | ₩174,226 | ₩169,738 | ₩170,232 | -1.09% | 14.1만 |
|---|
| 2026.04.21 | ₩171,608 | ₩174,894 | ₩169,043 | ₩171,354 | -0.15% | 21.4만 |
|---|
| 2026.04.20 | ₩170,512 | ₩174,226 | ₩166,772 | ₩171,140 | +0.37% | 27.3만 |
|---|
| 2026.04.17 | ₩177,191 | ₩179,716 | ₩169,537 | ₩172,543 | -2.62% | 22.1만 |
|---|
| 2026.04.16 | ₩176,270 | ₩178,487 | ₩173,665 | ₩175,615 | -0.37% | 40.7만 |
|---|
| 2026.04.15 | ₩172,329 | ₩176,497 | ₩172,329 | ₩176,002 | +2.13% | 28.7만 |
|---|
| 2026.04.14 | ₩171,421 | ₩174,573 | ₩169,217 | ₩171,741 | +0.19% | 14.5만 |
|---|
| 2026.04.13 | ₩161,068 | ₩170,272 | ₩161,068 | ₩169,938 | +5.51% | 20.7만 |
|---|
| 2026.04.10 | ₩164,675 | ₩165,436 | ₩159,412 | ₩161,068 | -2.19% | 15.1만 |
|---|
| 2026.04.09 | ₩173,264 | ₩174,440 | ₩165,169 | ₩166,024 | -4.18% | 38.2만 |
|---|
| 2026.04.08 | ₩178,006 | ₩180,704 | ₩173,117 | ₩173,651 | -2.45% | 21.4만 |
|---|
| 2026.04.07 | ₩173,411 | ₩176,937 | ₩171,728 | ₩175,815 | +1.39% | 18만 |
|---|
| 2026.04.06 | ₩172,863 | ₩176,697 | ₩172,863 | ₩174,146 | +0.74% | 10.5만 |
|---|
| 2026.04.02 | ₩169,551 | ₩176,163 | ₩169,551 | ₩174,119 | +2.69% | 31.9만 |
|---|
| 2026.04.01 | ₩170,552 | ₩173,464 | ₩165,931 | ₩171,287 | +0.43% | 19.9만 |
|---|
| 2026.03.31 | ₩170,713 | ₩171,554 | ₩167,921 | ₩170,299 | -0.24% | 26.9만 |
|---|
| 2026.03.30 | ₩164,301 | ₩169,417 | ₩163,646 | ₩168,402 | +2.50% | 42.6만 |
|---|
| 2026.03.27 | ₩162,271 | ₩166,478 | ₩159,639 | ₩163,820 | +0.95% | 18만 |
|---|
| 2026.03.26 | ₩159,492 | ₩164,381 | ₩159,492 | ₩162,711 | +2.02% | 29.6만 |
|---|
| 2026.03.25 | ₩168,642 | ₩168,829 | ₩156,500 | ₩160,774 | -4.67% | 39.1만 |
|---|
| 2026.03.24 | ₩170,606 | ₩172,062 | ₩165,877 | ₩166,772 | -2.25% | 21.3만 |
|---|
| 2026.03.23 | ₩176,684 | ₩180,330 | ₩172,142 | ₩172,703 | -2.25% | 20.8만 |
|---|
| 2026.03.20 | ₩170,165 | ₩175,602 | ₩168,322 | ₩173,478 | +1.95% | 25.1만 |
|---|
| 2026.03.19 | ₩167,119 | ₩171,287 | ₩167,119 | ₩169,978 | +1.71% | 15.1만 |
|---|
| 2026.03.18 | ₩167,200 | ₩170,245 | ₩167,053 | ₩167,614 | +0.25% | 23.6만 |
|---|
| 2026.03.17 | ₩169,270 | ₩174,426 | ₩166,345 | ₩169,484 | +0.13% | 20.1만 |
|---|
| 2026.03.16 | ₩170,673 | ₩172,262 | ₩169,030 | ₩169,270 | -0.82% | 17.5만 |
|---|
| 2026.03.13 | ₩173,972 | ₩177,872 | ₩169,323 | ₩169,831 | -2.38% | 18.9만 |
|---|
| 2026.03.12 | ₩177,285 | ₩181,666 | ₩168,175 | ₩172,048 | -2.95% | 29.4만 |
|---|
| 2026.03.11 | ₩180,731 | ₩182,281 | ₩176,336 | ₩180,277 | -0.25% | 19.4만 |
|---|
| 2026.03.10 | ₩187,984 | ₩188,532 | ₩175,855 | ₩180,330 | -4.07% | 36.1만 |
|---|
| 2026.03.09 | ₩190,643 | ₩191,551 | ₩185,580 | ₩190,295 | -0.18% | 37.1만 |
|---|
| 2026.03.06 | ₩192,058 | ₩194,009 | ₩187,063 | ₩193,461 | +0.73% | 23.8만 |
|---|
| 2026.03.05 | ₩197,776 | ₩200,380 | ₩193,848 | ₩194,062 | -1.88% | 23.5만 |
|---|
| 2026.03.04 | ₩197,241 | ₩199,539 | ₩193,728 | ₩198,029 | +0.40% | 34.5만 |
|---|
| 2026.03.03 | ₩189,681 | ₩200,621 | ₩189,681 | ₩198,310 | +4.55% | 42.2만 |
|---|
| 2026.03.02 | ₩185,874 | ₩199,178 | ₩185,874 | ₩192,953 | +3.81% | 44만 |
|---|
| 2026.02.27 | ₩187,744 | ₩190,041 | ₩182,267 | ₩188,879 | +0.60% | 39.7만 |
|---|
| 2026.02.26 | ₩180,076 | ₩192,139 | ₩179,208 | ₩191,404 | +6.29% | 63.8만 |
|---|
| 2026.02.25 | ₩171,928 | ₩178,474 | ₩155,111 | ₩178,073 | +3.57% | 95.1만 |
|---|
| 2026.02.24 | ₩170,098 | ₩173,651 | ₩167,881 | ₩168,789 | -0.77% | 35.4만 |
|---|
| 2026.02.23 | ₩174,146 | ₩175,668 | ₩168,575 | ₩169,858 | -2.46% | 31.3만 |
|---|
| 2026.02.20 | ₩174,640 | ₩176,350 | ₩170,633 | ₩175,695 | +0.60% | 23.2만 |
|---|
| 2026.02.19 | ₩176,243 | ₩178,888 | ₩169,778 | ₩174,907 | -0.76% | 25.9만 |
|---|
| 2026.02.18 | ₩173,732 | ₩180,731 | ₩173,732 | ₩178,487 | +2.74% | 35만 |
|---|
| 2026.02.17 | ₩169,430 | ₩175,642 | ₩169,136 | ₩173,932 | +2.66% | 42만 |
|---|
| 2026.02.13 | ₩168,789 | ₩175,401 | ₩166,705 | ₩167,453 | -0.79% | 53.4만 |
|---|
| 2026.02.12 | ₩173,384 | ₩176,710 | ₩165,597 | ₩167,547 | -3.37% | 72.5만 |
|---|
| 2026.02.11 | ₩195,091 | ₩195,545 | ₩167,493 | ₩175,134 | -10.23% | 131.7만 |
|---|
| 2026.02.10 | ₩205,643 | ₩206,298 | ₩194,356 | ₩194,837 | -5.25% | 47.7만 |
|---|
| 2026.02.09 | ₩224,972 | ₩227,256 | ₩205,056 | ₩205,790 | -8.53% | 41.4만 |
|---|
| 2026.02.06 | ₩232,426 | ₩235,231 | ₩225,854 | ₩226,642 | -2.49% | 53.4만 |
|---|
| 2026.02.05 | ₩221,886 | ₩231,638 | ₩221,325 | ₩229,955 | +3.64% | 49.6만 |
|---|
| 2026.02.04 | ₩222,915 | ₩227,083 | ₩218,854 | ₩221,032 | -0.84% | 35.7만 |
|---|
| 2026.02.03 | ₩229,995 | ₩229,995 | ₩211,053 | ₩221,232 | -3.81% | 29.5만 |
|---|
| 2026.02.02 | ₩225,440 | ₩231,143 | ₩225,440 | ₩230,248 | +2.13% | 14.5만 |
|---|
| 2026.01.30 | ₩222,421 | ₩226,321 | ₩220,444 | ₩225,747 | +1.50% | 18만 |
|---|
| 2026.01.29 | ₩227,149 | ₩227,376 | ₩221,165 | ₩222,835 | -1.90% | 14.6만 |
|---|
| 2026.01.28 | ₩226,749 | ₩227,083 | ₩223,543 | ₩226,041 | -0.31% | 13.6만 |
|---|
| 2026.01.27 | ₩232,012 | ₩232,519 | ₩226,602 | ₩227,016 | -2.15% | 9.2만 |
|---|
| 2026.01.26 | ₩229,754 | ₩240,053 | ₩229,033 | ₩232,332 | +1.12% | 17.4만 |
|---|
| 2026.01.23 | ₩231,050 | ₩231,050 | ₩227,043 | ₩228,873 | -0.94% | 10.8만 |
|---|
| 2026.01.22 | ₩236,673 | ₩236,740 | ₩228,966 | ₩231,678 | -2.11% | 18.2만 |
|---|
| 2026.01.21 | ₩238,998 | ₩242,457 | ₩233,962 | ₩235,645 | -1.40% | 21.8만 |
|---|
| 2026.01.20 | ₩241,990 | ₩246,518 | ₩238,450 | ₩238,744 | -1.34% | 6.8만 |
|---|
| 2026.01.16 | ₩247,373 | ₩249,243 | ₩241,910 | ₩245,062 | -0.93% | 12.8만 |
|---|
| 2026.01.15 | ₩246,759 | ₩249,176 | ₩241,910 | ₩247,894 | +0.46% | 18.3만 |
|---|
| 2026.01.14 | ₩245,049 | ₩249,497 | ₩239,813 | ₩245,410 | +0.15% | 19.8만 |
|---|
| 2026.01.13 | ₩245,556 | ₩247,667 | ₩243,232 | ₩245,049 | -0.21% | 20.6만 |
|---|
| 2026.01.12 | ₩241,936 | ₩246,558 | ₩238,624 | ₩244,755 | +1.16% | 19.5만 |
|---|
| 2026.01.09 | ₩238,009 | ₩244,087 | ₩237,769 | ₩242,230 | +1.77% | 27.7만 |
|---|
| 2026.01.08 | ₩238,477 | ₩242,524 | ₩234,510 | ₩238,463 | -0.01% | 14.6만 |
|---|
| 2026.01.07 | ₩238,731 | ₩240,761 | ₩236,059 | ₩239,372 | +0.27% | 11.9만 |
|---|
| 2026.01.06 | ₩241,669 | ₩242,457 | ₩237,742 | ₩237,782 | -1.61% | 16.8만 |
|---|
| 2026.01.05 | ₩228,271 | ₩244,020 | ₩228,271 | ₩241,669 | +5.87% | 17.4만 |
|---|
| 2026.01.02 | ₩230,970 | ₩231,517 | ₩225,774 | ₩228,485 | -1.08% | 14.4만 |
|---|
| 2025.12.31 | ₩234,229 | ₩235,057 | ₩230,516 | ₩230,970 | -1.39% | 12만 |
|---|
| 2025.12.30 | ₩238,797 | ₩240,734 | ₩234,229 | ₩234,229 | -1.91% | 9만 |
|---|
| 2025.12.29 | ₩241,375 | ₩242,685 | ₩239,011 | ₩239,559 | -0.75% | 13.2만 |
|---|
| 2025.12.26 | ₩239,278 | ₩241,749 | ₩238,958 | ₩241,322 | +0.85% | 5.1만 |
|---|
| 2025.12.24 | ₩239,599 | ₩241,963 | ₩239,599 | ₩240,521 | +0.38% | 5.9만 |
|---|
| 2025.12.23 | ₩239,532 | ₩240,440 | ₩237,769 | ₩238,036 | -0.62% | 9.3만 |
|---|
| 2025.12.22 | ₩241,295 | ₩244,060 | ₩238,704 | ₩239,105 | -0.91% | 13.5만 |
|---|
| 2025.12.19 | ₩238,143 | ₩242,444 | ₩237,635 | ₩241,282 | +1.32% | 25만 |
|---|
| 2025.12.18 | ₩242,230 | ₩242,230 | ₩237,288 | ₩238,704 | -1.46% | 10.3만 |
|---|
| 2025.12.17 | ₩238,330 | ₩241,776 | ₩231,785 | ₩240,040 | +0.72% | 18.6만 |
|---|
| 2025.12.16 | ₩238,463 | ₩242,310 | ₩235,511 | ₩239,292 | +0.35% | 23.8만 |
|---|
| 2025.12.15 | ₩241,776 | ₩242,244 | ₩236,460 | ₩238,303 | -1.44% | 12만 |
|---|
| 2025.12.12 | ₩237,074 | ₩240,828 | ₩235,097 | ₩239,786 | +1.14% | 18.7만 |
|---|
| 2025.12.11 | ₩233,762 | ₩236,179 | ₩230,622 | ₩235,632 | +0.80% | 12.2만 |
|---|
| 2025.12.10 | ₩230,850 | ₩233,428 | ₩225,466 | ₩232,559 | +0.74% | 14.7만 |
|---|
| 2025.12.09 | ₩227,791 | ₩232,012 | ₩226,054 | ₩230,756 | +1.30% | 15.5만 |
|---|
| 2025.12.08 | ₩228,245 | ₩230,355 | ₩210,412 | ₩228,458 | +0.09% | 17.7만 |
|---|
| 2025.12.05 | ₩227,149 | ₩228,432 | ₩224,932 | ₩228,205 | +0.46% | 10.4만 |
|---|
| 2025.12.04 | ₩222,047 | ₩227,857 | ₩221,766 | ₩227,777 | +2.58% | 11.8만 |
|---|
| 2025.12.03 | ₩220,991 | ₩224,665 | ₩220,243 | ₩222,047 | +0.48% | 13.7만 |
|---|
| 2025.12.02 | ₩220,110 | ₩221,606 | ₩218,988 | ₩220,150 | +0.02% | 10.5만 |
|---|
| 2025.12.01 | ₩219,335 | ₩222,902 | ₩218,146 | ₩218,761 | -0.26% | 7.8만 |
|---|
| 2025.11.28 | ₩221,325 | ₩221,686 | ₩218,240 | ₩219,883 | -0.65% | 4.7만 |
|---|
| 2025.11.26 | ₩219,282 | ₩221,459 | ₩218,574 | ₩220,417 | +0.52% | 7.1만 |
|---|
| 2025.11.25 | ₩217,184 | ₩224,505 | ₩216,583 | ₩220,377 | +1.47% | 10.1만 |
|---|
| 2025.11.24 | ₩218,200 | ₩220,404 | ₩214,059 | ₩215,234 | -1.36% | 16.3만 |
|---|
| 2025.11.21 | ₩217,639 | ₩222,728 | ₩216,396 | ₩218,200 | +0.26% | 17.4만 |
|---|
| 2025.11.20 | ₩219,736 | ₩221,339 | ₩215,555 | ₩217,679 | -0.94% | 18.4만 |
|---|
| 2025.11.19 | ₩216,289 | ₩219,736 | ₩213,297 | ₩216,904 | +0.28% | 14.4만 |
|---|
| 2025.11.18 | ₩213,137 | ₩217,158 | ₩212,015 | ₩215,061 | +0.90% | 7.5만 |
|---|
| 2025.11.17 | ₩220,524 | ₩221,192 | ₩213,444 | ₩214,433 | -2.76% | 17만 |
|---|
| 2025.11.14 | ₩216,877 | ₩221,940 | ₩216,877 | ₩221,072 | +1.93% | 23.5만 |
|---|
| 2025.11.13 | ₩221,967 | ₩221,967 | ₩214,419 | ₩216,089 | -2.65% | 11.9만 |
|---|
| 2025.11.12 | ₩223,262 | ₩225,747 | ₩220,871 | ₩221,045 | -0.99% | 12.8만 |
|---|
| 2025.11.11 | ₩223,182 | ₩224,879 | ₩216,650 | ₩223,262 | +0.04% | 13.4만 |
|---|
| 2025.11.10 | ₩222,888 | ₩223,623 | ₩216,169 | ₩222,007 | -0.40% | 14.8만 |
|---|
| 2025.11.07 | ₩222,781 | ₩224,905 | ₩219,696 | ₩221,325 | -0.65% | 23.6만 |
|---|
| 2025.11.06 | ₩223,503 | ₩225,747 | ₩218,547 | ₩222,461 | -0.47% | 26.8만 |
|---|
| 2025.11.05 | ₩220,083 | ₩224,090 | ₩216,837 | ₩223,837 | +1.71% | 18.7만 |
|---|
| 2025.11.04 | ₩220,404 | ₩224,304 | ₩217,572 | ₩220,297 | -0.05% | 25.4만 |
|---|
| 2025.11.03 | ₩219,389 | ₩222,194 | ₩213,725 | ₩221,339 | +0.89% | 17.9만 |
|---|
| 2025.10.31 | ₩220,938 | ₩221,993 | ₩214,900 | ₩219,656 | -0.58% | 25.9만 |
|---|
| 2025.10.30 | ₩224,264 | ₩229,754 | ₩216,637 | ₩220,938 | -1.48% | 37.4만 |
|---|
| 2025.10.29 | ₩208,382 | ₩232,773 | ₩208,382 | ₩226,562 | +8.72% | 61.5만 |
|---|
| 2025.10.28 | ₩206,071 | ₩206,138 | ₩201,022 | ₩203,680 | -1.16% | 13만 |
|---|
| 2025.10.27 | ₩204,668 | ₩207,554 | ₩204,027 | ₩205,229 | +0.27% | 21.2만 |
|---|
| 2025.10.24 | ₩205,016 | ₩206,244 | ₩202,651 | ₩204,468 | -0.27% | 8.9만 |
|---|
| 2025.10.23 | ₩203,439 | ₩205,296 | ₩202,424 | ₩204,561 | +0.55% | 6.7만 |
|---|
| 2025.10.22 | ₩205,523 | ₩205,697 | ₩201,542 | ₩203,640 | -0.92% | 9.7만 |
|---|
| 2025.10.21 | ₩202,771 | ₩205,243 | ₩201,048 | ₩205,136 | +1.17% | 12.1만 |
|---|
| 2025.10.20 | ₩199,753 | ₩203,266 | ₩199,459 | ₩202,771 | +1.51% | 9.9만 |
|---|
| 2025.10.17 | ₩196,052 | ₩198,671 | ₩194,102 | ₩197,762 | +0.87% | 13.3만 |
|---|
| 2025.10.16 | ₩200,928 | ₩203,787 | ₩195,759 | ₩196,667 | -2.12% | 23.1만 |
|---|
| 2025.10.15 | ₩199,098 | ₩202,544 | ₩199,058 | ₩201,489 | +1.20% | 10.4만 |
|---|
| 2025.10.14 | ₩195,398 | ₩199,192 | ₩194,677 | ₩198,617 | +1.65% | 18.9만 |
|---|
| 2025.10.13 | ₩194,062 | ₩198,871 | ₩193,381 | ₩197,335 | +1.69% | 18만 |
|---|
| 2025.10.10 | ₩198,550 | ₩199,459 | ₩193,234 | ₩193,701 | -2.44% | 13.9만 |
|---|