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 | ₩220,177 | ₩224,010 | ₩213,699 | ₩223,115 | +1.33% | 15.4만 |
| 2026.10.08 | ₩209,439 | ₩226,695 | ₩209,439 | ₩220,791 | +5.42% | 36.1만 |
| 2026.10.07 | ₩208,838 | ₩210,828 | ₩207,569 | ₩209,171 | +0.16% | 16.5만 |
| 2026.10.06 | ₩214,461 | ₩215,769 | ₩208,437 | ₩210,040 | -2.06% | 20.4만 |
| 2026.10.05 | ₩217,279 | ₩218,681 | ₩211,202 | ₩213,833 | -1.59% | 21.4만 |
| 2026.10.02 | ₩224,050 | ₩224,384 | ₩215,195 | ₩216,571 | -3.34% | 27만 |
| 2026.10.01 | ₩215,663 | ₩226,321 | ₩215,222 | ₩224,945 | +4.30% | 60.6만 |
| 2026.09.30 | ₩208,544 | ₩210,761 | ₩208,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,465 |
| +0.44% |
| 28.2만 |
| 2026.09.29 | ₩208,530 | ₩212,377 | ₩207,635 | ₩208,838 | +0.15% | 16만 |
|---|
| 2026.09.28 | ₩211,856 | ₩211,856 | ₩207,969 | ₩210,520 | -0.63% | 16만 |
|---|
| 2026.09.25 | ₩210,080 | ₩215,809 | ₩210,066 | ₩211,001 | +0.44% | 13.7만 |
|---|
| 2026.09.24 | ₩214,127 | ₩216,210 | ₩208,009 | ₩210,574 | -1.66% | 23.1만 |
|---|
| 2026.09.23 | ₩211,162 | ₩215,489 | ₩211,001 | ₩213,579 | +1.14% | 24.8만 |
|---|
| 2026.09.22 | ₩212,831 | ₩213,526 | ₩207,088 | ₩210,841 | -0.94% | 21.8만 |
|---|
| 2026.09.21 | ₩211,362 | ₩214,100 | ₩209,078 | ₩212,604 | +0.59% | 39.9만 |
|---|
| 2026.09.18 | ₩213,112 | ₩213,112 | ₩204,737 | ₩211,469 | -0.77% | 57.1만 |
|---|
| 2026.09.17 | ₩204,697 | ₩210,601 | ₩201,038 | ₩210,280 | +2.73% | 29.1만 |
|---|
| 2026.09.16 | ₩203,081 | ₩207,582 | ₩200,877 | ₩205,726 | +1.30% | 17.1만 |
|---|
| 2026.09.15 | ₩206,260 | ₩209,732 | ₩203,482 | ₩205,872 | -0.19% | 17만 |
|---|
| 2026.09.14 | ₩209,652 | ₩210,333 | ₩204,443 | ₩208,931 | -0.34% | 23.4만 |
|---|
| 2026.09.11 | ₩201,532 | ₩202,320 | ₩196,844 | ₩200,249 | -0.64% | 14.4만 |
|---|
| 2026.09.10 | ₩200,650 | ₩202,640 | ₩198,032 | ₩199,582 | -0.53% | 13.3만 |
|---|
| 2026.09.09 | ₩195,642 | ₩199,996 | ₩192,596 | ₩199,902 | +2.18% | 14.8만 |
|---|
| 2026.09.08 | ₩204,724 | ₩204,724 | ₩195,802 | ₩197,191 | -3.68% | 21.8만 |
|---|
| 2026.09.04 | ₩207,729 | ₩211,282 | ₩202,974 | ₩207,382 | -0.17% | 27.1만 |
|---|
| 2026.09.03 | ₩211,602 | ₩215,035 | ₩208,504 | ₩211,162 | -0.21% | 19.2만 |
|---|
| 2026.09.02 | ₩210,267 | ₩212,177 | ₩205,592 | ₩209,212 | -0.50% | 19.8만 |
|---|
| 2026.09.01 | ₩214,447 | ₩215,168 | ₩210,093 | ₩210,307 | -1.93% | 21.5만 |
|---|
| 2026.08.31 | ₩212,778 | ₩216,638 | ₩212,016 | ₩213,552 | +0.36% | 20.7만 |
|---|
| 2026.08.28 | ₩213,953 | ₩216,638 | ₩212,484 | ₩213,485 | -0.22% | 25.6만 |
|---|
| 2026.08.27 | ₩207,782 | ₩213,472 | ₩207,782 | ₩213,472 | +2.74% | 20.8만 |
|---|
| 2026.08.26 | ₩210,373 | ₩212,404 | ₩207,983 | ₩209,118 | -0.60% | 13.2만 |
|---|
| 2026.08.25 | ₩215,088 | ₩218,147 | ₩212,390 | ₩212,631 | -1.14% | 14.6만 |
|---|
| 2026.08.24 | ₩216,090 | ₩220,364 | ₩215,035 | ₩217,158 | +0.49% | 31.1만 |
|---|
| 2026.08.21 | ₩216,971 | ₩220,871 | ₩213,726 | ₩215,890 | -0.50% | 22.9만 |
|---|
| 2026.08.20 | ₩212,337 | ₩217,613 | ₩212,337 | ₩216,971 | +2.18% | 22.3만 |
|---|
| 2026.08.19 | ₩203,388 | ₩213,352 | ₩203,388 | ₩212,337 | +4.40% | 17.9만 |
|---|
| 2026.08.18 | ₩202,400 | ₩206,554 | ₩200,690 | ₩202,173 | -0.11% | 18만 |
|---|
| 2026.08.17 | ₩199,862 | ₩202,988 | ₩195,067 | ₩198,113 | -0.88% | 22.2만 |
|---|
| 2026.08.14 | ₩209,105 | ₩209,692 | ₩202,573 | ₩202,841 | -3.00% | 11.6만 |
|---|
| 2026.08.13 | ₩202,934 | ₩207,702 | ₩199,929 | ₩207,435 | +2.22% | 20.2만 |
|---|
| 2026.08.12 | ₩199,194 | ₩203,348 | ₩191,234 | ₩200,757 | +0.78% | 18.4만 |
|---|
| 2026.08.11 | ₩200,637 | ₩207,822 | ₩197,752 | ₩204,016 | +1.68% | 16만 |
|---|
| 2026.08.10 | ₩200,971 | ₩206,193 | ₩200,410 | ₩203,054 | +1.04% | 22.3만 |
|---|
| 2026.08.07 | ₩201,331 | ₩205,672 | ₩197,739 | ₩203,081 | +0.87% | 18.1만 |
|---|
| 2026.08.06 | ₩199,689 | ₩202,587 | ₩196,336 | ₩200,477 | +0.39% | 24.7만 |
|---|
| 2026.08.05 | ₩204,350 | ₩204,350 | ₩198,193 | ₩199,916 | -2.17% | 23.1만 |
|---|
| 2026.08.04 | ₩196,243 | ₩204,938 | ₩196,243 | ₩204,056 | +3.98% | 40.3만 |
|---|
| 2026.08.03 | ₩207,782 | ₩209,839 | ₩198,647 | ₩200,290 | -3.61% | 47.5만 |
|---|
| 2026.07.31 | ₩215,569 | ₩217,706 | ₩200,770 | ₩202,707 | -5.97% | 87.1만 |
|---|
| 2026.07.30 | ₩221,713 | ₩229,273 | ₩215,075 | ₩218,721 | -1.35% | 95.6만 |
|---|
| 2026.07.29 | ₩179,093 | ₩230,929 | ₩174,619 | ₩227,550 | +27.06% | 144.6만 |
|---|
| 2026.07.28 | ₩160,034 | ₩167,861 | ₩160,034 | ₩162,104 | +1.29% | 28.5만 |
|---|
| 2026.07.27 | ₩150,832 | ₩158,231 | ₩150,725 | ₩155,613 | +3.17% | 27.3만 |
|---|
| 2026.07.24 | ₩147,973 | ₩151,593 | ₩144,407 | ₩149,990 | +1.36% | 20.9만 |
|---|
| 2026.07.23 | ₩148,160 | ₩148,948 | ₩144,474 | ₩145,836 | -1.57% | 23.7만 |
|---|
| 2026.07.22 | ₩149,282 | ₩149,710 | ₩146,745 | ₩148,975 | -0.21% | 18.5만 |
|---|
| 2026.07.21 | ₩147,225 | ₩150,818 | ₩145,369 | ₩148,053 | +0.56% | 34.3만 |
|---|
| 2026.07.20 | ₩151,967 | ₩152,541 | ₩146,771 | ₩150,431 | -1.01% | 28.6만 |
|---|
| 2026.07.17 | ₩158,057 | ₩162,385 | ₩152,742 | ₩153,329 | -2.99% | 31.8만 |
|---|
| 2026.07.16 | ₩153,596 | ₩159,500 | ₩153,596 | ₩158,618 | +3.27% | 25.3만 |
|---|
| 2026.07.15 | ₩145,876 | ₩153,596 | ₩145,876 | ₩152,234 | +4.36% | 21.4만 |
|---|
| 2026.07.14 | ₩148,080 | ₩148,922 | ₩145,155 | ₩146,571 | -1.02% | 24.5만 |
|---|
| 2026.07.13 | ₩143,646 | ₩150,912 | ₩143,646 | ₩148,561 | +3.42% | 36.4만 |
|---|
| 2026.07.10 | ₩138,891 | ₩142,230 | ₩136,046 | ₩141,375 | +1.79% | 19.3만 |
|---|
| 2026.07.09 | ₩133,829 | ₩137,809 | ₩131,478 | ₩136,914 | +2.31% | 29.2만 |
|---|
| 2026.07.08 | ₩140,173 | ₩141,242 | ₩137,542 | ₩137,582 | -1.85% | 14.6만 |
|---|
| 2026.07.07 | ₩137,315 | ₩142,684 | ₩137,315 | ₩141,482 | +3.03% | 20.2만 |
|---|
| 2026.07.06 | ₩129,662 | ₩134,083 | ₩125,321 | ₩133,575 | +3.02% | 25.3만 |
|---|
| 2026.07.02 | ₩130,877 | ₩132,226 | ₩128,540 | ₩129,769 | -0.85% | 36.6만 |
|---|
| 2026.07.01 | ₩123,345 | ₩131,519 | ₩120,566 | ₩128,727 | +4.36% | 34.1만 |
|---|
| 2026.06.30 | ₩127,138 | ₩129,702 | ₩119,872 | ₩120,420 | -5.28% | 53.5만 |
|---|
| 2026.06.29 | ₩132,387 | ₩133,415 | ₩126,630 | ₩127,618 | -3.60% | 33.1만 |
|---|
| 2026.06.26 | ₩123,345 | ₩133,108 | ₩123,345 | ₩131,866 | +6.91% | 76.1만 |
|---|
| 2026.06.25 | ₩125,495 | ₩130,103 | ₩120,954 | ₩123,158 | -1.86% | 22.1만 |
|---|
| 2026.06.24 | ₩129,822 | ₩132,961 | ₩128,687 | ₩128,927 | -0.69% | 24.8만 |
|---|
| 2026.06.23 | ₩125,441 | ₩129,715 | ₩121,875 | ₩127,605 | +1.72% | 45만 |
|---|
| 2026.06.22 | ₩119,231 | ₩121,114 | ₩113,367 | ₩120,847 | +1.36% | 62.1만 |
|---|
| 2026.06.18 | ₩141,629 | ₩141,629 | ₩119,939 | ₩120,954 | -14.60% | 58.4만 |
|---|
| 2026.06.17 | ₩143,793 | ₩145,356 | ₩140,334 | ₩141,843 | -1.36% | 21.7만 |
|---|
| 2026.06.16 | ₩143,138 | ₩145,583 | ₩141,936 | ₩143,793 | +0.46% | 28.1만 |
|---|
| 2026.06.15 | ₩144,701 | ₩146,103 | ₩141,202 | ₩143,058 | -1.14% | 22.4만 |
|---|
| 2026.06.12 | ₩141,950 | ₩146,918 | ₩140,347 | ₩146,157 | +2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩145,850 | ₩147,786 | ₩141,549 | ₩142,150 | -2.54% | 22.3만 |
|---|
| 2026.06.10 | ₩147,680 | ₩152,100 | ₩144,247 | ₩146,170 | -1.02% | 22.2만 |
|---|
| 2026.06.09 | ₩143,593 | ₩150,124 | ₩143,593 | ₩147,639 | +2.82% | 27.2만 |
|---|
| 2026.06.08 | ₩146,905 | ₩147,933 | ₩145,195 | ₩146,451 | -0.31% | 15.9만 |
|---|
| 2026.06.05 | ₩144,795 | ₩149,589 | ₩143,285 | ₩146,918 | +1.47% | 21.5만 |
|---|
| 2026.06.04 | ₩142,110 | ₩145,556 | ₩142,110 | ₩143,152 | +0.73% | 13.3만 |
|---|
| 2026.06.03 | ₩141,001 | ₩141,228 | ₩136,607 | ₩139,986 | -0.72% | 19.8만 |
|---|
| 2026.06.02 | ₩144,861 | ₩144,861 | ₩138,477 | ₩142,390 | -1.71% | 46만 |
|---|
| 2026.06.01 | ₩143,739 | ₩149,589 | ₩136,848 | ₩147,706 | +2.76% | 35.2만 |
|---|
| 2026.05.29 | ₩142,845 | ₩144,407 | ₩141,122 | ₩143,432 | +0.41% | 20.9만 |
|---|
| 2026.05.28 | ₩139,893 | ₩143,045 | ₩138,904 | ₩142,845 | +2.11% | 15.2만 |
|---|
| 2026.05.27 | ₩138,958 | ₩141,629 | ₩136,968 | ₩139,893 | +0.67% | 22.2만 |
|---|
| 2026.05.26 | ₩139,519 | ₩139,759 | ₩133,696 | ₩138,771 | -0.54% | 35.1만 |
|---|
| 2026.05.22 | ₩140,921 | ₩143,686 | ₩137,716 | ₩140,854 | -0.05% | 14.4만 |
|---|
| 2026.05.21 | ₩141,950 | ₩141,976 | ₩134,898 | ₩140,654 | -0.91% | 22.6만 |
|---|
| 2026.05.20 | ₩145,649 | ₩145,689 | ₩138,330 | ₩143,192 | -1.69% | 16.1만 |
|---|
| 2026.05.19 | ₩146,357 | ₩151,713 | ₩141,990 | ₩144,300 | -1.41% | 24만 |
|---|
| 2026.05.18 | ₩140,240 | ₩147,332 | ₩140,240 | ₩144,421 | +2.98% | 19.8만 |
|---|
| 2026.05.15 | ₩139,238 | ₩146,023 | ₩137,876 | ₩140,881 | +1.18% | 30만 |
|---|
| 2026.05.14 | ₩139,692 | ₩141,883 | ₩136,594 | ₩137,462 | -1.60% | 42.2만 |
|---|
| 2026.05.13 | ₩145,983 | ₩145,983 | ₩135,552 | ₩138,197 | -5.33% | 36만 |
|---|
| 2026.05.12 | ₩156,187 | ₩157,109 | ₩146,771 | ₩147,225 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩158,191 | ₩159,580 | ₩152,100 | ₩154,852 | -2.11% | 29.1만 |
|---|
| 2026.05.08 | ₩166,659 | ₩166,659 | ₩156,869 | ₩160,234 | -3.85% | 23.2만 |
|---|
| 2026.05.07 | ₩160,568 | ₩170,292 | ₩160,568 | ₩166,659 | +3.79% | 36만 |
|---|
| 2026.05.06 | ₩165,457 | ₩174,071 | ₩150,190 | ₩160,421 | -3.04% | 66만 |
|---|
| 2026.05.05 | ₩175,354 | ₩178,572 | ₩172,295 | ₩176,596 | +0.71% | 22.6만 |
|---|
| 2026.05.04 | ₩174,312 | ₩178,452 | ₩174,312 | ₩176,435 | +1.22% | 18.1만 |
|---|
| 2026.05.01 | ₩176,355 | ₩178,305 | ₩173,604 | ₩175,354 | -0.57% | 19.8만 |
|---|
| 2026.04.30 | ₩169,450 | ₩177,237 | ₩168,702 | ₩174,525 | +3.00% | 21.9만 |
|---|
| 2026.04.29 | ₩171,641 | ₩172,762 | ₩170,131 | ₩171,600 | -0.02% | 11.5만 |
|---|
| 2026.04.28 | ₩171,120 | ₩175,006 | ₩171,120 | ₩172,883 | +1.03% | 14.6만 |
|---|
| 2026.04.27 | ₩168,969 | ₩174,071 | ₩162,371 | ₩169,784 | +0.48% | 15.7만 |
|---|
| 2026.04.24 | ₩162,465 | ₩169,210 | ₩159,553 | ₩168,969 | +4.00% | 21.3만 |
|---|
| 2026.04.23 | ₩168,956 | ₩169,891 | ₩158,271 | ₩162,719 | -3.69% | 31.6만 |
|---|
| 2026.04.22 | ₩172,081 | ₩174,205 | ₩169,717 | ₩170,211 | -1.09% | 14.1만 |
|---|
| 2026.04.21 | ₩171,587 | ₩174,873 | ₩169,023 | ₩171,333 | -0.15% | 21.4만 |
|---|
| 2026.04.20 | ₩170,492 | ₩174,205 | ₩166,752 | ₩171,120 | +0.37% | 27.3만 |
|---|
| 2026.04.17 | ₩177,170 | ₩179,694 | ₩169,517 | ₩172,522 | -2.62% | 22.1만 |
|---|
| 2026.04.16 | ₩176,248 | ₩178,466 | ₩173,644 | ₩175,594 | -0.37% | 40.7만 |
|---|
| 2026.04.15 | ₩172,308 | ₩176,475 | ₩172,308 | ₩175,981 | +2.13% | 28.7만 |
|---|
| 2026.04.14 | ₩171,400 | ₩174,552 | ₩169,196 | ₩171,721 | +0.19% | 14.5만 |
|---|
| 2026.04.13 | ₩161,049 | ₩170,251 | ₩161,049 | ₩169,918 | +5.51% | 20.7만 |
|---|
| 2026.04.10 | ₩164,655 | ₩165,417 | ₩159,393 | ₩161,049 | -2.19% | 15.1만 |
|---|
| 2026.04.09 | ₩173,243 | ₩174,419 | ₩165,149 | ₩166,004 | -4.18% | 38.2만 |
|---|
| 2026.04.08 | ₩177,985 | ₩180,683 | ₩173,096 | ₩173,631 | -2.45% | 21.4만 |
|---|
| 2026.04.07 | ₩173,390 | ₩176,916 | ₩171,707 | ₩175,794 | +1.39% | 18만 |
|---|
| 2026.04.06 | ₩172,843 | ₩176,676 | ₩172,843 | ₩174,125 | +0.74% | 10.5만 |
|---|
| 2026.04.02 | ₩169,530 | ₩176,142 | ₩169,530 | ₩174,098 | +2.69% | 31.9만 |
|---|
| 2026.04.01 | ₩170,532 | ₩173,444 | ₩165,911 | ₩171,267 | +0.43% | 19.9만 |
|---|
| 2026.03.31 | ₩170,692 | ₩171,534 | ₩167,901 | ₩170,278 | -0.24% | 26.9만 |
|---|
| 2026.03.30 | ₩164,281 | ₩169,397 | ₩163,627 | ₩168,382 | +2.50% | 42.6만 |
|---|
| 2026.03.27 | ₩162,251 | ₩166,458 | ₩159,620 | ₩163,800 | +0.95% | 18만 |
|---|
| 2026.03.26 | ₩159,473 | ₩164,361 | ₩159,473 | ₩162,692 | +2.02% | 29.6만 |
|---|
| 2026.03.25 | ₩168,622 | ₩168,809 | ₩156,481 | ₩160,755 | -4.67% | 39.1만 |
|---|
| 2026.03.24 | ₩170,585 | ₩172,041 | ₩165,857 | ₩166,752 | -2.25% | 21.3만 |
|---|
| 2026.03.23 | ₩176,662 | ₩180,309 | ₩172,121 | ₩172,682 | -2.25% | 20.8만 |
|---|
| 2026.03.20 | ₩170,145 | ₩175,581 | ₩168,301 | ₩173,457 | +1.95% | 25.1만 |
|---|
| 2026.03.19 | ₩167,099 | ₩171,267 | ₩167,099 | ₩169,958 | +1.71% | 15.1만 |
|---|
| 2026.03.18 | ₩167,180 | ₩170,225 | ₩167,033 | ₩167,594 | +0.25% | 23.6만 |
|---|
| 2026.03.17 | ₩169,250 | ₩174,405 | ₩166,325 | ₩169,463 | +0.13% | 20.1만 |
|---|
| 2026.03.16 | ₩170,652 | ₩172,242 | ₩169,009 | ₩169,250 | -0.82% | 17.5만 |
|---|
| 2026.03.13 | ₩173,951 | ₩177,851 | ₩169,303 | ₩169,811 | -2.38% | 18.9만 |
|---|
| 2026.03.12 | ₩177,263 | ₩181,644 | ₩168,155 | ₩172,028 | -2.95% | 29.4만 |
|---|
| 2026.03.11 | ₩180,709 | ₩182,259 | ₩176,315 | ₩180,255 | -0.25% | 19.4만 |
|---|
| 2026.03.10 | ₩187,962 | ₩188,509 | ₩175,834 | ₩180,309 | -4.07% | 36.1만 |
|---|
| 2026.03.09 | ₩190,620 | ₩191,528 | ₩185,558 | ₩190,272 | -0.18% | 37.1만 |
|---|
| 2026.03.06 | ₩192,035 | ₩193,985 | ₩187,040 | ₩193,438 | +0.73% | 23.8만 |
|---|
| 2026.03.05 | ₩197,752 | ₩200,356 | ₩193,825 | ₩194,039 | -1.88% | 23.5만 |
|---|
| 2026.03.04 | ₩197,218 | ₩199,515 | ₩193,705 | ₩198,006 | +0.40% | 34.5만 |
|---|
| 2026.03.03 | ₩189,658 | ₩200,597 | ₩189,658 | ₩198,286 | +4.55% | 42.2만 |
|---|
| 2026.03.02 | ₩185,852 | ₩199,154 | ₩185,852 | ₩192,930 | +3.81% | 44만 |
|---|
| 2026.02.27 | ₩187,721 | ₩190,019 | ₩182,245 | ₩188,857 | +0.60% | 39.7만 |
|---|
| 2026.02.26 | ₩180,055 | ₩192,116 | ₩179,187 | ₩191,381 | +6.29% | 63.8만 |
|---|
| 2026.02.25 | ₩171,908 | ₩178,452 | ₩155,092 | ₩178,051 | +3.57% | 95.1만 |
|---|
| 2026.02.24 | ₩170,078 | ₩173,631 | ₩167,861 | ₩168,769 | -0.77% | 35.4만 |
|---|
| 2026.02.23 | ₩174,125 | ₩175,647 | ₩168,555 | ₩169,837 | -2.46% | 31.3만 |
|---|
| 2026.02.20 | ₩174,619 | ₩176,329 | ₩170,612 | ₩175,674 | +0.60% | 23.2만 |
|---|
| 2026.02.19 | ₩176,222 | ₩178,866 | ₩169,757 | ₩174,886 | -0.76% | 25.9만 |
|---|
| 2026.02.18 | ₩173,711 | ₩180,709 | ₩173,711 | ₩178,466 | +2.74% | 35만 |
|---|
| 2026.02.17 | ₩169,410 | ₩175,621 | ₩169,116 | ₩173,911 | +2.66% | 42만 |
|---|
| 2026.02.13 | ₩168,769 | ₩175,380 | ₩166,685 | ₩167,433 | -0.79% | 53.4만 |
|---|
| 2026.02.12 | ₩173,363 | ₩176,689 | ₩165,577 | ₩167,527 | -3.37% | 72.5만 |
|---|
| 2026.02.11 | ₩195,067 | ₩195,521 | ₩167,473 | ₩175,113 | -10.23% | 131.7만 |
|---|
| 2026.02.10 | ₩205,619 | ₩206,273 | ₩194,333 | ₩194,814 | -5.25% | 47.7만 |
|---|
| 2026.02.09 | ₩224,945 | ₩227,229 | ₩205,031 | ₩205,766 | -8.53% | 41.4만 |
|---|
| 2026.02.06 | ₩232,398 | ₩235,203 | ₩225,827 | ₩226,615 | -2.49% | 53.4만 |
|---|
| 2026.02.05 | ₩221,860 | ₩231,610 | ₩221,299 | ₩229,927 | +3.64% | 49.6만 |
|---|
| 2026.02.04 | ₩222,888 | ₩227,055 | ₩218,828 | ₩221,005 | -0.84% | 35.7만 |
|---|
| 2026.02.03 | ₩229,967 | ₩229,967 | ₩211,028 | ₩221,205 | -3.81% | 29.5만 |
|---|
| 2026.02.02 | ₩225,413 | ₩231,116 | ₩225,413 | ₩230,221 | +2.13% | 14.5만 |
|---|
| 2026.01.30 | ₩222,394 | ₩226,294 | ₩220,417 | ₩225,720 | +1.50% | 18만 |
|---|
| 2026.01.29 | ₩227,122 | ₩227,349 | ₩221,139 | ₩222,808 | -1.90% | 14.6만 |
|---|
| 2026.01.28 | ₩226,721 | ₩227,055 | ₩223,516 | ₩226,014 | -0.31% | 13.6만 |
|---|
| 2026.01.27 | ₩231,984 | ₩232,491 | ₩226,575 | ₩226,989 | -2.15% | 9.2만 |
|---|
| 2026.01.26 | ₩229,727 | ₩240,024 | ₩229,005 | ₩232,304 | +1.12% | 17.4만 |
|---|
| 2026.01.23 | ₩231,022 | ₩231,022 | ₩227,015 | ₩228,845 | -0.94% | 10.8만 |
|---|
| 2026.01.22 | ₩236,645 | ₩236,712 | ₩228,939 | ₩231,650 | -2.11% | 18.2만 |
|---|
| 2026.01.21 | ₩238,969 | ₩242,428 | ₩233,934 | ₩235,617 | -1.40% | 21.8만 |
|---|
| 2026.01.20 | ₩241,961 | ₩246,489 | ₩238,422 | ₩238,715 | -1.34% | 6.8만 |
|---|
| 2026.01.16 | ₩247,343 | ₩249,213 | ₩241,881 | ₩245,033 | -0.93% | 12.8만 |
|---|
| 2026.01.15 | ₩246,729 | ₩249,147 | ₩241,881 | ₩247,864 | +0.46% | 18.3만 |
|---|
| 2026.01.14 | ₩245,019 | ₩249,467 | ₩239,784 | ₩245,380 | +0.15% | 19.8만 |
|---|
| 2026.01.13 | ₩245,527 | ₩247,637 | ₩243,203 | ₩245,019 | -0.21% | 20.6만 |
|---|
| 2026.01.12 | ₩241,907 | ₩246,529 | ₩238,595 | ₩244,726 | +1.16% | 19.5만 |
|---|
| 2026.01.09 | ₩237,981 | ₩244,058 | ₩237,740 | ₩242,201 | +1.77% | 27.7만 |
|---|
| 2026.01.08 | ₩238,448 | ₩242,495 | ₩234,481 | ₩238,435 | -0.01% | 14.6만 |
|---|
| 2026.01.07 | ₩238,702 | ₩240,732 | ₩236,031 | ₩239,343 | +0.27% | 11.9만 |
|---|
| 2026.01.06 | ₩241,640 | ₩242,428 | ₩237,714 | ₩237,754 | -1.61% | 16.8만 |
|---|
| 2026.01.05 | ₩228,244 | ₩243,991 | ₩228,244 | ₩241,640 | +5.87% | 17.4만 |
|---|
| 2026.01.02 | ₩230,942 | ₩231,490 | ₩225,746 | ₩228,458 | -1.08% | 14.4만 |
|---|
| 2025.12.31 | ₩234,201 | ₩235,029 | ₩230,488 | ₩230,942 | -1.39% | 12만 |
|---|
| 2025.12.30 | ₩238,769 | ₩240,705 | ₩234,201 | ₩234,201 | -1.91% | 9만 |
|---|
| 2025.12.29 | ₩241,347 | ₩242,655 | ₩238,982 | ₩239,530 | -0.75% | 13.2만 |
|---|
| 2025.12.26 | ₩239,250 | ₩241,721 | ₩238,929 | ₩241,293 | +0.85% | 5.1만 |
|---|
| 2025.12.24 | ₩239,570 | ₩241,934 | ₩239,570 | ₩240,492 | +0.38% | 5.9만 |
|---|
| 2025.12.23 | ₩239,503 | ₩240,412 | ₩237,740 | ₩238,007 | -0.62% | 9.3만 |
|---|
| 2025.12.22 | ₩241,266 | ₩244,031 | ₩238,675 | ₩239,076 | -0.91% | 13.5만 |
|---|
| 2025.12.19 | ₩238,114 | ₩242,415 | ₩237,607 | ₩241,253 | +1.32% | 25만 |
|---|
| 2025.12.18 | ₩242,201 | ₩242,201 | ₩237,260 | ₩238,675 | -1.46% | 10.3만 |
|---|
| 2025.12.17 | ₩238,301 | ₩241,747 | ₩231,757 | ₩240,011 | +0.72% | 18.6만 |
|---|
| 2025.12.16 | ₩238,435 | ₩242,281 | ₩235,483 | ₩239,263 | +0.35% | 23.8만 |
|---|
| 2025.12.15 | ₩241,747 | ₩242,215 | ₩236,431 | ₩238,275 | -1.44% | 12만 |
|---|
| 2025.12.12 | ₩237,046 | ₩240,799 | ₩235,069 | ₩239,757 | +1.14% | 18.7만 |
|---|
| 2025.12.11 | ₩233,733 | ₩236,151 | ₩230,595 | ₩235,603 | +0.80% | 12.2만 |
|---|
| 2025.12.10 | ₩230,822 | ₩233,400 | ₩225,439 | ₩232,531 | +0.74% | 14.7만 |
|---|
| 2025.12.09 | ₩227,763 | ₩231,984 | ₩226,027 | ₩230,728 | +1.30% | 15.5만 |
|---|
| 2025.12.08 | ₩228,217 | ₩230,328 | ₩210,387 | ₩228,431 | +0.09% | 17.7만 |
|---|
| 2025.12.05 | ₩227,122 | ₩228,404 | ₩224,905 | ₩228,177 | +0.46% | 10.4만 |
|---|
| 2025.12.04 | ₩222,020 | ₩227,830 | ₩221,740 | ₩227,750 | +2.58% | 11.8만 |
|---|
| 2025.12.03 | ₩220,965 | ₩224,638 | ₩220,217 | ₩222,020 | +0.48% | 13.7만 |
|---|
| 2025.12.02 | ₩220,083 | ₩221,579 | ₩218,962 | ₩220,124 | +0.02% | 10.5만 |
|---|
| 2025.12.01 | ₩219,309 | ₩222,875 | ₩218,120 | ₩218,734 | -0.26% | 7.8만 |
|---|
| 2025.11.28 | ₩221,299 | ₩221,660 | ₩218,214 | ₩219,856 | -0.65% | 4.7만 |
|---|
| 2025.11.26 | ₩219,255 | ₩221,432 | ₩218,548 | ₩220,391 | +0.52% | 7.1만 |
|---|
| 2025.11.25 | ₩217,158 | ₩224,478 | ₩216,557 | ₩220,351 | +1.47% | 10.1만 |
|---|
| 2025.11.24 | ₩218,174 | ₩220,377 | ₩214,033 | ₩215,208 | -1.36% | 16.3만 |
|---|
| 2025.11.21 | ₩217,613 | ₩222,701 | ₩216,370 | ₩218,174 | +0.26% | 17.4만 |
|---|
| 2025.11.20 | ₩219,709 | ₩221,312 | ₩215,529 | ₩217,653 | -0.94% | 18.4만 |
|---|
| 2025.11.19 | ₩216,264 | ₩219,709 | ₩213,272 | ₩216,878 | +0.28% | 14.4만 |
|---|
| 2025.11.18 | ₩213,112 | ₩217,132 | ₩211,990 | ₩215,035 | +0.90% | 7.5만 |
|---|
| 2025.11.17 | ₩220,498 | ₩221,165 | ₩213,419 | ₩214,407 | -2.76% | 17만 |
|---|
| 2025.11.14 | ₩216,851 | ₩221,913 | ₩216,851 | ₩221,045 | +1.93% | 23.5만 |
|---|
| 2025.11.13 | ₩221,940 | ₩221,940 | ₩214,394 | ₩216,063 | -2.65% | 11.9만 |
|---|
| 2025.11.12 | ₩223,236 | ₩225,720 | ₩220,845 | ₩221,018 | -0.99% | 12.8만 |
|---|
| 2025.11.11 | ₩223,155 | ₩224,852 | ₩216,624 | ₩223,236 | +0.04% | 13.4만 |
|---|
| 2025.11.10 | ₩222,862 | ₩223,596 | ₩216,143 | ₩221,980 | -0.40% | 14.8만 |
|---|
| 2025.11.07 | ₩222,755 | ₩224,878 | ₩219,669 | ₩221,299 | -0.65% | 23.6만 |
|---|
| 2025.11.06 | ₩223,476 | ₩225,720 | ₩218,521 | ₩222,434 | -0.47% | 26.8만 |
|---|
| 2025.11.05 | ₩220,057 | ₩224,064 | ₩216,811 | ₩223,810 | +1.71% | 18.7만 |
|---|
| 2025.11.04 | ₩220,377 | ₩224,277 | ₩217,546 | ₩220,270 | -0.05% | 25.4만 |
|---|
| 2025.11.03 | ₩219,362 | ₩222,167 | ₩213,699 | ₩221,312 | +0.89% | 17.9만 |
|---|
| 2025.10.31 | ₩220,912 | ₩221,967 | ₩214,875 | ₩219,629 | -0.58% | 25.9만 |
|---|
| 2025.10.30 | ₩224,237 | ₩229,727 | ₩216,611 | ₩220,912 | -1.48% | 37.4만 |
|---|
| 2025.10.29 | ₩208,357 | ₩232,745 | ₩208,357 | ₩226,535 | +8.72% | 61.5만 |
|---|
| 2025.10.28 | ₩206,046 | ₩206,113 | ₩200,997 | ₩203,655 | -1.16% | 13만 |
|---|
| 2025.10.27 | ₩204,644 | ₩207,529 | ₩204,003 | ₩205,205 | +0.27% | 21.2만 |
|---|
| 2025.10.24 | ₩204,991 | ₩206,220 | ₩202,627 | ₩204,443 | -0.27% | 8.9만 |
|---|
| 2025.10.23 | ₩203,415 | ₩205,271 | ₩202,400 | ₩204,537 | +0.55% | 6.7만 |
|---|
| 2025.10.22 | ₩205,498 | ₩205,672 | ₩201,518 | ₩203,615 | -0.92% | 9.7만 |
|---|
| 2025.10.21 | ₩202,747 | ₩205,218 | ₩201,024 | ₩205,111 | +1.17% | 12.1만 |
|---|
| 2025.10.20 | ₩199,729 | ₩203,241 | ₩199,435 | ₩202,747 | +1.51% | 9.9만 |
|---|
| 2025.10.17 | ₩196,029 | ₩198,647 | ₩194,079 | ₩197,739 | +0.87% | 13.3만 |
|---|
| 2025.10.16 | ₩200,904 | ₩203,762 | ₩195,735 | ₩196,643 | -2.12% | 23.1만 |
|---|
| 2025.10.15 | ₩199,074 | ₩202,520 | ₩199,034 | ₩201,465 | +1.20% | 10.4만 |
|---|
| 2025.10.14 | ₩195,374 | ₩199,168 | ₩194,653 | ₩198,593 | +1.65% | 18.9만 |
|---|
| 2025.10.13 | ₩194,039 | ₩198,847 | ₩193,358 | ₩197,311 | +1.69% | 18만 |
|---|
| 2025.10.10 | ₩198,527 | ₩199,435 | ₩193,211 | ₩193,678 | -2.44% | 13.9만 |
|---|