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 | ₩220,037 | ₩223,868 | ₩213,563 | ₩222,973 | +1.33% | 15.4만 |
| 2026.10.08 | ₩209,305 | ₩226,551 | ₩209,305 | ₩220,651 | +5.42% | 36.1만 |
| 2026.10.07 | ₩208,705 | ₩210,693 | ₩207,437 | ₩209,038 | +0.16% | 16.5만 |
| 2026.10.06 | ₩214,324 | ₩215,632 | ₩208,304 | ₩209,906 | -2.06% | 20.4만 |
| 2026.10.05 | ₩217,140 | ₩218,542 | ₩211,067 | ₩213,697 | -1.59% | 21.4만 |
| 2026.10.02 | ₩223,908 | ₩224,241 | ₩215,058 | ₩216,433 | -3.34% | 27만 |
| 2026.10.01 | ₩215,525 | ₩226,177 | ₩215,085 | ₩224,802 | +4.30% | 60.6만 |
| 2026.09.30 | ₩208,411 | ₩210,627 | ₩207,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,332 |
| +0.44% |
| 28.2만 |
| 2026.09.29 | ₩208,398 | ₩212,242 | ₩207,503 | ₩208,705 | +0.15% | 16만 |
|---|
| 2026.09.28 | ₩211,721 | ₩211,721 | ₩207,837 | ₩210,386 | -0.63% | 16만 |
|---|
| 2026.09.25 | ₩209,946 | ₩215,672 | ₩209,933 | ₩210,867 | +0.44% | 13.7만 |
|---|
| 2026.09.24 | ₩213,990 | ₩216,073 | ₩207,877 | ₩210,440 | -1.66% | 23.1만 |
|---|
| 2026.09.23 | ₩211,027 | ₩215,352 | ₩210,867 | ₩213,443 | +1.14% | 24.8만 |
|---|
| 2026.09.22 | ₩212,696 | ₩213,390 | ₩206,956 | ₩210,707 | -0.94% | 21.8만 |
|---|
| 2026.09.21 | ₩211,227 | ₩213,964 | ₩208,945 | ₩212,469 | +0.59% | 39.9만 |
|---|
| 2026.09.18 | ₩212,976 | ₩212,976 | ₩204,607 | ₩211,334 | -0.77% | 57.1만 |
|---|
| 2026.09.17 | ₩204,567 | ₩210,467 | ₩200,910 | ₩210,146 | +2.73% | 29.1만 |
|---|
| 2026.09.16 | ₩202,952 | ₩207,450 | ₩200,749 | ₩205,595 | +1.30% | 17.1만 |
|---|
| 2026.09.15 | ₩206,129 | ₩209,599 | ₩203,352 | ₩205,741 | -0.19% | 17만 |
|---|
| 2026.09.14 | ₩209,519 | ₩210,200 | ₩204,313 | ₩208,798 | -0.34% | 23.4만 |
|---|
| 2026.09.11 | ₩201,403 | ₩202,191 | ₩196,718 | ₩200,122 | -0.64% | 14.4만 |
|---|
| 2026.09.10 | ₩200,522 | ₩202,511 | ₩197,906 | ₩199,455 | -0.53% | 13.3만 |
|---|
| 2026.09.09 | ₩195,517 | ₩199,868 | ₩192,474 | ₩199,775 | +2.18% | 14.8만 |
|---|
| 2026.09.08 | ₩204,594 | ₩204,594 | ₩195,677 | ₩197,065 | -3.68% | 21.8만 |
|---|
| 2026.09.04 | ₩207,597 | ₩211,147 | ₩202,845 | ₩207,250 | -0.17% | 27.1만 |
|---|
| 2026.09.03 | ₩211,468 | ₩214,898 | ₩208,371 | ₩211,027 | -0.21% | 19.2만 |
|---|
| 2026.09.02 | ₩210,133 | ₩212,042 | ₩205,461 | ₩209,078 | -0.50% | 19.8만 |
|---|
| 2026.09.01 | ₩214,311 | ₩215,031 | ₩209,959 | ₩210,173 | -1.93% | 21.5만 |
|---|
| 2026.08.31 | ₩212,642 | ₩216,500 | ₩211,881 | ₩213,416 | +0.36% | 20.7만 |
|---|
| 2026.08.28 | ₩213,817 | ₩216,500 | ₩212,349 | ₩213,350 | -0.22% | 25.6만 |
|---|
| 2026.08.27 | ₩207,650 | ₩213,336 | ₩207,650 | ₩213,336 | +2.74% | 20.8만 |
|---|
| 2026.08.26 | ₩210,240 | ₩212,268 | ₩207,850 | ₩208,985 | -0.60% | 13.2만 |
|---|
| 2026.08.25 | ₩214,951 | ₩218,008 | ₩212,255 | ₩212,495 | -1.14% | 14.6만 |
|---|
| 2026.08.24 | ₩215,952 | ₩220,224 | ₩214,898 | ₩217,020 | +0.49% | 31.1만 |
|---|
| 2026.08.21 | ₩216,833 | ₩220,731 | ₩213,590 | ₩215,752 | -0.50% | 22.9만 |
|---|
| 2026.08.20 | ₩212,202 | ₩217,474 | ₩212,202 | ₩216,833 | +2.18% | 22.3만 |
|---|
| 2026.08.19 | ₩203,259 | ₩213,216 | ₩203,259 | ₩212,202 | +4.40% | 17.9만 |
|---|
| 2026.08.18 | ₩202,271 | ₩206,422 | ₩200,563 | ₩202,044 | -0.11% | 18만 |
|---|
| 2026.08.17 | ₩199,735 | ₩202,858 | ₩194,943 | ₩197,986 | -0.88% | 22.2만 |
|---|
| 2026.08.14 | ₩208,972 | ₩209,559 | ₩202,445 | ₩202,712 | -3.00% | 11.6만 |
|---|
| 2026.08.13 | ₩202,805 | ₩207,570 | ₩199,802 | ₩207,303 | +2.22% | 20.2만 |
|---|
| 2026.08.12 | ₩199,068 | ₩203,219 | ₩191,112 | ₩200,629 | +0.78% | 18.4만 |
|---|
| 2026.08.11 | ₩200,509 | ₩207,690 | ₩197,626 | ₩203,886 | +1.68% | 16만 |
|---|
| 2026.08.10 | ₩200,843 | ₩206,062 | ₩200,282 | ₩202,925 | +1.04% | 22.3만 |
|---|
| 2026.08.07 | ₩201,203 | ₩205,541 | ₩197,613 | ₩202,952 | +0.87% | 18.1만 |
|---|
| 2026.08.06 | ₩199,561 | ₩202,458 | ₩196,211 | ₩200,349 | +0.39% | 24.7만 |
|---|
| 2026.08.05 | ₩204,220 | ₩204,220 | ₩198,067 | ₩199,788 | -2.17% | 23.1만 |
|---|
| 2026.08.04 | ₩196,118 | ₩204,807 | ₩196,118 | ₩203,926 | +3.98% | 40.3만 |
|---|
| 2026.08.03 | ₩207,650 | ₩209,706 | ₩198,520 | ₩200,162 | -3.61% | 47.5만 |
|---|
| 2026.07.31 | ₩215,432 | ₩217,568 | ₩200,643 | ₩202,578 | -5.97% | 87.1만 |
|---|
| 2026.07.30 | ₩221,572 | ₩229,127 | ₩214,938 | ₩218,582 | -1.35% | 95.6만 |
|---|
| 2026.07.29 | ₩178,979 | ₩230,782 | ₩174,508 | ₩227,405 | +27.06% | 144.6만 |
|---|
| 2026.07.28 | ₩159,932 | ₩167,754 | ₩159,932 | ₩162,001 | +1.29% | 28.5만 |
|---|
| 2026.07.27 | ₩150,736 | ₩158,130 | ₩150,629 | ₩155,514 | +3.17% | 27.3만 |
|---|
| 2026.07.24 | ₩147,879 | ₩151,496 | ₩144,315 | ₩149,895 | +1.36% | 20.9만 |
|---|
| 2026.07.23 | ₩148,066 | ₩148,854 | ₩144,382 | ₩145,744 | -1.57% | 23.7만 |
|---|
| 2026.07.22 | ₩149,187 | ₩149,614 | ₩146,651 | ₩148,880 | -0.21% | 18.5만 |
|---|
| 2026.07.21 | ₩147,132 | ₩150,722 | ₩145,276 | ₩147,959 | +0.56% | 34.3만 |
|---|
| 2026.07.20 | ₩151,870 | ₩152,444 | ₩146,678 | ₩150,335 | -1.01% | 28.6만 |
|---|
| 2026.07.17 | ₩157,957 | ₩162,281 | ₩152,644 | ₩153,232 | -2.99% | 31.8만 |
|---|
| 2026.07.16 | ₩153,499 | ₩159,398 | ₩153,499 | ₩158,517 | +3.27% | 25.3만 |
|---|
| 2026.07.15 | ₩145,784 | ₩153,499 | ₩145,784 | ₩152,137 | +4.36% | 21.4만 |
|---|
| 2026.07.14 | ₩147,986 | ₩148,827 | ₩145,063 | ₩146,478 | -1.02% | 24.5만 |
|---|
| 2026.07.13 | ₩143,555 | ₩150,816 | ₩143,555 | ₩148,466 | +3.42% | 36.4만 |
|---|
| 2026.07.10 | ₩138,803 | ₩142,140 | ₩135,960 | ₩141,285 | +1.79% | 19.3만 |
|---|
| 2026.07.09 | ₩133,744 | ₩137,722 | ₩131,395 | ₩136,827 | +2.31% | 29.2만 |
|---|
| 2026.07.08 | ₩140,084 | ₩141,152 | ₩137,455 | ₩137,495 | -1.85% | 14.6만 |
|---|
| 2026.07.07 | ₩137,228 | ₩142,593 | ₩137,228 | ₩141,392 | +3.03% | 20.2만 |
|---|
| 2026.07.06 | ₩129,579 | ₩133,998 | ₩125,241 | ₩133,490 | +3.02% | 25.3만 |
|---|
| 2026.07.02 | ₩130,794 | ₩132,142 | ₩128,458 | ₩129,686 | -0.85% | 36.6만 |
|---|
| 2026.07.01 | ₩123,266 | ₩131,435 | ₩120,490 | ₩128,645 | +4.36% | 34.1만 |
|---|
| 2026.06.30 | ₩127,057 | ₩129,620 | ₩119,796 | ₩120,343 | -5.28% | 53.5만 |
|---|
| 2026.06.29 | ₩132,302 | ₩133,330 | ₩126,550 | ₩127,537 | -3.60% | 33.1만 |
|---|
| 2026.06.26 | ₩123,266 | ₩133,023 | ₩123,266 | ₩131,782 | +6.91% | 76.1만 |
|---|
| 2026.06.25 | ₩125,415 | ₩130,020 | ₩120,877 | ₩123,079 | -1.86% | 22.1만 |
|---|
| 2026.06.24 | ₩129,740 | ₩132,876 | ₩128,605 | ₩128,845 | -0.69% | 24.8만 |
|---|
| 2026.06.23 | ₩125,362 | ₩129,633 | ₩121,798 | ₩127,524 | +1.72% | 45만 |
|---|
| 2026.06.22 | ₩119,155 | ₩121,037 | ₩113,295 | ₩120,770 | +1.36% | 62.1만 |
|---|
| 2026.06.18 | ₩141,539 | ₩141,539 | ₩119,862 | ₩120,877 | -14.60% | 58.4만 |
|---|
| 2026.06.17 | ₩143,701 | ₩145,263 | ₩140,244 | ₩141,753 | -1.36% | 21.7만 |
|---|
| 2026.06.16 | ₩143,047 | ₩145,490 | ₩141,846 | ₩143,701 | +0.46% | 28.1만 |
|---|
| 2026.06.15 | ₩144,609 | ₩146,010 | ₩141,112 | ₩142,967 | -1.14% | 22.4만 |
|---|
| 2026.06.12 | ₩141,859 | ₩146,825 | ₩140,258 | ₩146,064 | +2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩145,757 | ₩147,692 | ₩141,459 | ₩142,060 | -2.54% | 22.3만 |
|---|
| 2026.06.10 | ₩147,586 | ₩152,004 | ₩144,155 | ₩146,077 | -1.02% | 22.2만 |
|---|
| 2026.06.09 | ₩143,501 | ₩150,028 | ₩143,501 | ₩147,545 | +2.82% | 27.2만 |
|---|
| 2026.06.08 | ₩146,811 | ₩147,839 | ₩145,103 | ₩146,358 | -0.31% | 15.9만 |
|---|
| 2026.06.05 | ₩144,702 | ₩149,494 | ₩143,194 | ₩146,825 | +1.47% | 21.5만 |
|---|
| 2026.06.04 | ₩142,020 | ₩145,463 | ₩142,020 | ₩143,061 | +0.73% | 13.3만 |
|---|
| 2026.06.03 | ₩140,912 | ₩141,139 | ₩136,520 | ₩139,897 | -0.72% | 19.8만 |
|---|
| 2026.06.02 | ₩144,769 | ₩144,769 | ₩138,389 | ₩142,300 | -1.71% | 46만 |
|---|
| 2026.06.01 | ₩143,648 | ₩149,494 | ₩136,761 | ₩147,612 | +2.76% | 35.2만 |
|---|
| 2026.05.29 | ₩142,754 | ₩144,315 | ₩141,032 | ₩143,341 | +0.41% | 20.9만 |
|---|
| 2026.05.28 | ₩139,804 | ₩142,954 | ₩138,816 | ₩142,754 | +2.11% | 15.2만 |
|---|
| 2026.05.27 | ₩138,869 | ₩141,539 | ₩136,881 | ₩139,804 | +0.67% | 22.2만 |
|---|
| 2026.05.26 | ₩139,430 | ₩139,670 | ₩133,610 | ₩138,683 | -0.54% | 35.1만 |
|---|
| 2026.05.22 | ₩140,832 | ₩143,595 | ₩137,628 | ₩140,765 | -0.05% | 14.4만 |
|---|
| 2026.05.21 | ₩141,859 | ₩141,886 | ₩134,812 | ₩140,565 | -0.91% | 22.6만 |
|---|
| 2026.05.20 | ₩145,557 | ₩145,597 | ₩138,242 | ₩143,101 | -1.69% | 16.1만 |
|---|
| 2026.05.19 | ₩146,264 | ₩151,617 | ₩141,899 | ₩144,209 | -1.41% | 24만 |
|---|
| 2026.05.18 | ₩140,151 | ₩147,238 | ₩140,151 | ₩144,329 | +2.98% | 19.8만 |
|---|
| 2026.05.15 | ₩139,150 | ₩145,930 | ₩137,788 | ₩140,792 | +1.18% | 30만 |
|---|
| 2026.05.14 | ₩139,604 | ₩141,793 | ₩136,507 | ₩137,375 | -1.60% | 42.2만 |
|---|
| 2026.05.13 | ₩145,890 | ₩145,890 | ₩135,466 | ₩138,109 | -5.33% | 36만 |
|---|
| 2026.05.12 | ₩156,088 | ₩157,009 | ₩146,678 | ₩147,132 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩158,090 | ₩159,478 | ₩152,004 | ₩154,753 | -2.11% | 29.1만 |
|---|
| 2026.05.08 | ₩166,553 | ₩166,553 | ₩156,769 | ₩160,132 | -3.85% | 23.2만 |
|---|
| 2026.05.07 | ₩160,466 | ₩170,183 | ₩160,466 | ₩166,553 | +3.79% | 36만 |
|---|
| 2026.05.06 | ₩165,351 | ₩173,961 | ₩150,095 | ₩160,319 | -3.04% | 66만 |
|---|
| 2026.05.05 | ₩175,242 | ₩178,459 | ₩172,185 | ₩176,483 | +0.71% | 22.6만 |
|---|
| 2026.05.04 | ₩174,201 | ₩178,339 | ₩174,201 | ₩176,323 | +1.22% | 18.1만 |
|---|
| 2026.05.01 | ₩176,243 | ₩178,192 | ₩173,493 | ₩175,242 | -0.57% | 19.8만 |
|---|
| 2026.04.30 | ₩169,342 | ₩177,124 | ₩168,595 | ₩174,414 | +3.00% | 21.9만 |
|---|
| 2026.04.29 | ₩171,531 | ₩172,653 | ₩170,023 | ₩171,491 | -0.02% | 11.5만 |
|---|
| 2026.04.28 | ₩171,011 | ₩174,895 | ₩171,011 | ₩172,773 | +1.03% | 14.6만 |
|---|
| 2026.04.27 | ₩168,862 | ₩173,961 | ₩162,268 | ₩169,676 | +0.48% | 15.7만 |
|---|
| 2026.04.24 | ₩162,361 | ₩169,102 | ₩159,452 | ₩168,862 | +4.00% | 21.3만 |
|---|
| 2026.04.23 | ₩168,848 | ₩169,783 | ₩158,170 | ₩162,615 | -3.69% | 31.6만 |
|---|
| 2026.04.22 | ₩171,972 | ₩174,094 | ₩169,609 | ₩170,103 | -1.09% | 14.1만 |
|---|
| 2026.04.21 | ₩171,478 | ₩174,761 | ₩168,915 | ₩171,224 | -0.15% | 21.4만 |
|---|
| 2026.04.20 | ₩170,383 | ₩174,094 | ₩166,646 | ₩171,011 | +0.37% | 27.3만 |
|---|
| 2026.04.17 | ₩177,057 | ₩179,580 | ₩169,409 | ₩172,412 | -2.62% | 22.1만 |
|---|
| 2026.04.16 | ₩176,136 | ₩178,352 | ₩173,533 | ₩175,482 | -0.37% | 40.7만 |
|---|
| 2026.04.15 | ₩172,199 | ₩176,363 | ₩172,199 | ₩175,869 | +2.13% | 28.7만 |
|---|
| 2026.04.14 | ₩171,291 | ₩174,441 | ₩169,089 | ₩171,611 | +0.19% | 14.5만 |
|---|
| 2026.04.13 | ₩160,947 | ₩170,143 | ₩160,947 | ₩169,809 | +5.51% | 20.7만 |
|---|
| 2026.04.10 | ₩164,550 | ₩165,311 | ₩159,291 | ₩160,947 | -2.19% | 15.1만 |
|---|
| 2026.04.09 | ₩173,133 | ₩174,308 | ₩165,044 | ₩165,899 | -4.18% | 38.2만 |
|---|
| 2026.04.08 | ₩177,871 | ₩180,568 | ₩172,986 | ₩173,520 | -2.45% | 21.4만 |
|---|
| 2026.04.07 | ₩173,280 | ₩176,804 | ₩171,598 | ₩175,682 | +1.39% | 18만 |
|---|
| 2026.04.06 | ₩172,733 | ₩176,563 | ₩172,733 | ₩174,014 | +0.74% | 10.5만 |
|---|
| 2026.04.02 | ₩169,422 | ₩176,029 | ₩169,422 | ₩173,987 | +2.69% | 31.9만 |
|---|
| 2026.04.01 | ₩170,423 | ₩173,333 | ₩165,805 | ₩171,158 | +0.43% | 19.9만 |
|---|
| 2026.03.31 | ₩170,584 | ₩171,425 | ₩167,794 | ₩170,170 | -0.24% | 26.9만 |
|---|
| 2026.03.30 | ₩164,177 | ₩169,289 | ₩163,523 | ₩168,274 | +2.50% | 42.6만 |
|---|
| 2026.03.27 | ₩162,148 | ₩166,352 | ₩159,518 | ₩163,696 | +0.95% | 18만 |
|---|
| 2026.03.26 | ₩159,372 | ₩164,257 | ₩159,372 | ₩162,588 | +2.02% | 29.6만 |
|---|
| 2026.03.25 | ₩168,515 | ₩168,702 | ₩156,382 | ₩160,653 | -4.67% | 39.1만 |
|---|
| 2026.03.24 | ₩170,477 | ₩171,932 | ₩165,752 | ₩166,646 | -2.25% | 21.3만 |
|---|
| 2026.03.23 | ₩176,550 | ₩180,194 | ₩172,012 | ₩172,572 | -2.25% | 20.8만 |
|---|
| 2026.03.20 | ₩170,036 | ₩175,469 | ₩168,194 | ₩173,347 | +1.95% | 25.1만 |
|---|
| 2026.03.19 | ₩166,993 | ₩171,158 | ₩166,993 | ₩169,849 | +1.71% | 15.1만 |
|---|
| 2026.03.18 | ₩167,073 | ₩170,116 | ₩166,926 | ₩167,487 | +0.25% | 23.6만 |
|---|
| 2026.03.17 | ₩169,142 | ₩174,294 | ₩166,219 | ₩169,356 | +0.13% | 20.1만 |
|---|
| 2026.03.16 | ₩170,544 | ₩172,132 | ₩168,902 | ₩169,142 | -0.82% | 17.5만 |
|---|
| 2026.03.13 | ₩173,840 | ₩177,738 | ₩169,195 | ₩169,703 | -2.38% | 18.9만 |
|---|
| 2026.03.12 | ₩177,151 | ₩181,529 | ₩168,048 | ₩171,918 | -2.95% | 29.4만 |
|---|
| 2026.03.11 | ₩180,594 | ₩182,143 | ₩176,203 | ₩180,141 | -0.25% | 19.4만 |
|---|
| 2026.03.10 | ₩187,842 | ₩188,389 | ₩175,722 | ₩180,194 | -4.07% | 36.1만 |
|---|
| 2026.03.09 | ₩190,498 | ₩191,406 | ₩185,440 | ₩190,151 | -0.18% | 37.1만 |
|---|
| 2026.03.06 | ₩191,913 | ₩193,862 | ₩186,921 | ₩193,315 | +0.73% | 23.8만 |
|---|
| 2026.03.05 | ₩197,626 | ₩200,229 | ₩193,702 | ₩193,915 | -1.88% | 23.5만 |
|---|
| 2026.03.04 | ₩197,092 | ₩199,388 | ₩193,582 | ₩197,880 | +0.40% | 34.5만 |
|---|
| 2026.03.03 | ₩189,537 | ₩200,469 | ₩189,537 | ₩198,160 | +4.55% | 42.2만 |
|---|
| 2026.03.02 | ₩185,733 | ₩199,028 | ₩185,733 | ₩192,808 | +3.81% | 44만 |
|---|
| 2026.02.27 | ₩187,602 | ₩189,898 | ₩182,129 | ₩188,736 | +0.60% | 39.7만 |
|---|
| 2026.02.26 | ₩179,940 | ₩191,993 | ₩179,073 | ₩191,259 | +6.29% | 63.8만 |
|---|
| 2026.02.25 | ₩171,798 | ₩178,339 | ₩154,993 | ₩177,938 | +3.57% | 95.1만 |
|---|
| 2026.02.24 | ₩169,970 | ₩173,520 | ₩167,754 | ₩168,662 | -0.77% | 35.4만 |
|---|
| 2026.02.23 | ₩174,014 | ₩175,536 | ₩168,448 | ₩169,729 | -2.46% | 31.3만 |
|---|
| 2026.02.20 | ₩174,508 | ₩176,216 | ₩170,504 | ₩175,562 | +0.60% | 23.2만 |
|---|
| 2026.02.19 | ₩176,110 | ₩178,752 | ₩169,649 | ₩174,775 | -0.76% | 25.9만 |
|---|
| 2026.02.18 | ₩173,600 | ₩180,594 | ₩173,600 | ₩178,352 | +2.74% | 35만 |
|---|
| 2026.02.17 | ₩169,302 | ₩175,509 | ₩169,009 | ₩173,800 | +2.66% | 42만 |
|---|
| 2026.02.13 | ₩168,662 | ₩175,269 | ₩166,579 | ₩167,327 | -0.79% | 53.4만 |
|---|
| 2026.02.12 | ₩173,253 | ₩176,577 | ₩165,471 | ₩167,420 | -3.37% | 72.5만 |
|---|
| 2026.02.11 | ₩194,943 | ₩195,397 | ₩167,367 | ₩175,002 | -10.23% | 131.7만 |
|---|
| 2026.02.10 | ₩205,488 | ₩206,142 | ₩194,209 | ₩194,690 | -5.25% | 47.7만 |
|---|
| 2026.02.09 | ₩224,802 | ₩227,084 | ₩204,901 | ₩205,635 | -8.53% | 41.4만 |
|---|
| 2026.02.06 | ₩232,250 | ₩235,053 | ₩225,683 | ₩226,470 | -2.49% | 53.4만 |
|---|
| 2026.02.05 | ₩221,719 | ₩231,462 | ₩221,158 | ₩229,781 | +3.64% | 49.6만 |
|---|
| 2026.02.04 | ₩222,746 | ₩226,911 | ₩218,689 | ₩220,864 | -0.84% | 35.7만 |
|---|
| 2026.02.03 | ₩229,821 | ₩229,821 | ₩210,894 | ₩221,065 | -3.81% | 29.5만 |
|---|
| 2026.02.02 | ₩225,269 | ₩230,969 | ₩225,269 | ₩230,074 | +2.13% | 14.5만 |
|---|
| 2026.01.30 | ₩222,253 | ₩226,150 | ₩220,277 | ₩225,576 | +1.50% | 18만 |
|---|
| 2026.01.29 | ₩226,978 | ₩227,205 | ₩220,998 | ₩222,666 | -1.90% | 14.6만 |
|---|
| 2026.01.28 | ₩226,577 | ₩226,911 | ₩223,374 | ₩225,870 | -0.31% | 13.6만 |
|---|
| 2026.01.27 | ₩231,836 | ₩232,343 | ₩226,430 | ₩226,844 | -2.15% | 9.2만 |
|---|
| 2026.01.26 | ₩229,580 | ₩239,872 | ₩228,860 | ₩232,157 | +1.12% | 17.4만 |
|---|
| 2026.01.23 | ₩230,875 | ₩230,875 | ₩226,871 | ₩228,699 | -0.94% | 10.8만 |
|---|
| 2026.01.22 | ₩236,495 | ₩236,561 | ₩228,793 | ₩231,503 | -2.11% | 18.2만 |
|---|
| 2026.01.21 | ₩238,817 | ₩242,274 | ₩233,785 | ₩235,467 | -1.40% | 21.8만 |
|---|
| 2026.01.20 | ₩241,807 | ₩246,332 | ₩238,270 | ₩238,563 | -1.34% | 6.8만 |
|---|
| 2026.01.16 | ₩247,186 | ₩249,055 | ₩241,727 | ₩244,877 | -0.93% | 12.8만 |
|---|
| 2026.01.15 | ₩246,572 | ₩248,988 | ₩241,727 | ₩247,707 | +0.46% | 18.3만 |
|---|
| 2026.01.14 | ₩244,864 | ₩249,308 | ₩239,631 | ₩245,224 | +0.15% | 19.8만 |
|---|
| 2026.01.13 | ₩245,371 | ₩247,480 | ₩243,048 | ₩244,864 | -0.21% | 20.6만 |
|---|
| 2026.01.12 | ₩241,754 | ₩246,372 | ₩238,443 | ₩244,570 | +1.16% | 19.5만 |
|---|
| 2026.01.09 | ₩237,829 | ₩243,903 | ₩237,589 | ₩242,047 | +1.77% | 27.7만 |
|---|
| 2026.01.08 | ₩238,296 | ₩242,341 | ₩234,332 | ₩238,283 | -0.01% | 14.6만 |
|---|
| 2026.01.07 | ₩238,550 | ₩240,579 | ₩235,881 | ₩239,191 | +0.27% | 11.9만 |
|---|
| 2026.01.06 | ₩241,487 | ₩242,274 | ₩237,562 | ₩237,602 | -1.61% | 16.8만 |
|---|
| 2026.01.05 | ₩228,099 | ₩243,836 | ₩228,099 | ₩241,487 | +5.87% | 17.4만 |
|---|
| 2026.01.02 | ₩230,795 | ₩231,342 | ₩225,603 | ₩228,312 | -1.08% | 14.4만 |
|---|
| 2025.12.31 | ₩234,052 | ₩234,879 | ₩230,341 | ₩230,795 | -1.39% | 12만 |
|---|
| 2025.12.30 | ₩238,617 | ₩240,552 | ₩234,052 | ₩234,052 | -1.91% | 9만 |
|---|
| 2025.12.29 | ₩241,193 | ₩242,501 | ₩238,830 | ₩239,378 | -0.75% | 13.2만 |
|---|
| 2025.12.26 | ₩239,097 | ₩241,567 | ₩238,777 | ₩241,140 | +0.85% | 5.1만 |
|---|
| 2025.12.24 | ₩239,418 | ₩241,780 | ₩239,418 | ₩240,339 | +0.38% | 5.9만 |
|---|
| 2025.12.23 | ₩239,351 | ₩240,259 | ₩237,589 | ₩237,856 | -0.62% | 9.3만 |
|---|
| 2025.12.22 | ₩241,113 | ₩243,876 | ₩238,523 | ₩238,924 | -0.91% | 13.5만 |
|---|
| 2025.12.19 | ₩237,963 | ₩242,261 | ₩237,456 | ₩241,100 | +1.32% | 25만 |
|---|
| 2025.12.18 | ₩242,047 | ₩242,047 | ₩237,109 | ₩238,523 | -1.46% | 10.3만 |
|---|
| 2025.12.17 | ₩238,150 | ₩241,593 | ₩231,609 | ₩239,858 | +0.72% | 18.6만 |
|---|
| 2025.12.16 | ₩238,283 | ₩242,127 | ₩235,333 | ₩239,111 | +0.35% | 23.8만 |
|---|
| 2025.12.15 | ₩241,593 | ₩242,061 | ₩236,281 | ₩238,123 | -1.44% | 12만 |
|---|
| 2025.12.12 | ₩236,895 | ₩240,646 | ₩234,920 | ₩239,605 | +1.14% | 18.7만 |
|---|
| 2025.12.11 | ₩233,585 | ₩236,001 | ₩230,448 | ₩235,453 | +0.80% | 12.2만 |
|---|
| 2025.12.10 | ₩230,675 | ₩233,251 | ₩225,296 | ₩232,383 | +0.74% | 14.7만 |
|---|
| 2025.12.09 | ₩227,618 | ₩231,836 | ₩225,883 | ₩230,582 | +1.30% | 15.5만 |
|---|
| 2025.12.08 | ₩228,072 | ₩230,181 | ₩210,253 | ₩228,286 | +0.09% | 17.7만 |
|---|
| 2025.12.05 | ₩226,978 | ₩228,259 | ₩224,762 | ₩228,032 | +0.46% | 10.4만 |
|---|
| 2025.12.04 | ₩221,879 | ₩227,685 | ₩221,599 | ₩227,605 | +2.58% | 11.8만 |
|---|
| 2025.12.03 | ₩220,824 | ₩224,495 | ₩220,077 | ₩221,879 | +0.48% | 13.7만 |
|---|
| 2025.12.02 | ₩219,943 | ₩221,438 | ₩218,822 | ₩219,983 | +0.02% | 10.5만 |
|---|
| 2025.12.01 | ₩219,169 | ₩222,733 | ₩217,981 | ₩218,595 | -0.26% | 7.8만 |
|---|
| 2025.11.28 | ₩221,158 | ₩221,518 | ₩218,075 | ₩219,716 | -0.65% | 4.7만 |
|---|
| 2025.11.26 | ₩219,116 | ₩221,292 | ₩218,408 | ₩220,250 | +0.52% | 7.1만 |
|---|
| 2025.11.25 | ₩217,020 | ₩224,335 | ₩216,420 | ₩220,210 | +1.47% | 10.1만 |
|---|
| 2025.11.24 | ₩218,035 | ₩220,237 | ₩213,897 | ₩215,071 | -1.36% | 16.3만 |
|---|
| 2025.11.21 | ₩217,474 | ₩222,560 | ₩216,233 | ₩218,035 | +0.26% | 17.4만 |
|---|
| 2025.11.20 | ₩219,570 | ₩221,171 | ₩215,392 | ₩217,514 | -0.94% | 18.4만 |
|---|
| 2025.11.19 | ₩216,126 | ₩219,570 | ₩213,136 | ₩216,740 | +0.28% | 14.4만 |
|---|
| 2025.11.18 | ₩212,976 | ₩216,994 | ₩211,855 | ₩214,898 | +0.90% | 7.5만 |
|---|
| 2025.11.17 | ₩220,357 | ₩221,025 | ₩213,283 | ₩214,271 | -2.76% | 17만 |
|---|
| 2025.11.14 | ₩216,713 | ₩221,772 | ₩216,713 | ₩220,904 | +1.93% | 23.5만 |
|---|
| 2025.11.13 | ₩221,799 | ₩221,799 | ₩214,257 | ₩215,926 | -2.65% | 11.9만 |
|---|
| 2025.11.12 | ₩223,093 | ₩225,576 | ₩220,704 | ₩220,878 | -0.99% | 12.8만 |
|---|
| 2025.11.11 | ₩223,013 | ₩224,709 | ₩216,486 | ₩223,093 | +0.04% | 13.4만 |
|---|
| 2025.11.10 | ₩222,720 | ₩223,454 | ₩216,006 | ₩221,839 | -0.40% | 14.8만 |
|---|
| 2025.11.07 | ₩222,613 | ₩224,735 | ₩219,530 | ₩221,158 | -0.65% | 23.6만 |
|---|
| 2025.11.06 | ₩223,334 | ₩225,576 | ₩218,382 | ₩222,293 | -0.47% | 26.8만 |
|---|
| 2025.11.05 | ₩219,917 | ₩223,921 | ₩216,673 | ₩223,667 | +1.71% | 18.7만 |
|---|
| 2025.11.04 | ₩220,237 | ₩224,135 | ₩217,407 | ₩220,130 | -0.05% | 25.4만 |
|---|
| 2025.11.03 | ₩219,223 | ₩222,026 | ₩213,563 | ₩221,171 | +0.89% | 17.9만 |
|---|
| 2025.10.31 | ₩220,771 | ₩221,825 | ₩214,738 | ₩219,490 | -0.58% | 25.9만 |
|---|
| 2025.10.30 | ₩224,095 | ₩229,580 | ₩216,473 | ₩220,771 | -1.48% | 37.4만 |
|---|
| 2025.10.29 | ₩208,224 | ₩232,597 | ₩208,224 | ₩226,390 | +8.72% | 61.5만 |
|---|
| 2025.10.28 | ₩205,915 | ₩205,982 | ₩200,870 | ₩203,526 | -1.16% | 13만 |
|---|
| 2025.10.27 | ₩204,513 | ₩207,397 | ₩203,873 | ₩205,074 | +0.27% | 21.2만 |
|---|
| 2025.10.24 | ₩204,860 | ₩206,088 | ₩202,498 | ₩204,313 | -0.27% | 8.9만 |
|---|
| 2025.10.23 | ₩203,285 | ₩205,141 | ₩202,271 | ₩204,407 | +0.55% | 6.7만 |
|---|
| 2025.10.22 | ₩205,368 | ₩205,541 | ₩201,390 | ₩203,486 | -0.92% | 9.7만 |
|---|
| 2025.10.21 | ₩202,618 | ₩205,087 | ₩200,896 | ₩204,981 | +1.17% | 12.1만 |
|---|
| 2025.10.20 | ₩199,601 | ₩203,112 | ₩199,308 | ₩202,618 | +1.51% | 9.9만 |
|---|
| 2025.10.17 | ₩195,904 | ₩198,520 | ₩193,955 | ₩197,613 | +0.87% | 13.3만 |
|---|
| 2025.10.16 | ₩200,776 | ₩203,633 | ₩195,611 | ₩196,518 | -2.12% | 23.1만 |
|---|
| 2025.10.15 | ₩198,947 | ₩202,391 | ₩198,907 | ₩201,337 | +1.20% | 10.4만 |
|---|
| 2025.10.14 | ₩195,250 | ₩199,041 | ₩194,529 | ₩198,467 | +1.65% | 18.9만 |
|---|
| 2025.10.13 | ₩193,915 | ₩198,721 | ₩193,235 | ₩197,186 | +1.69% | 18만 |
|---|
| 2025.10.10 | ₩198,400 | ₩199,308 | ₩193,088 | ₩193,555 | -2.44% | 13.9만 |
|---|