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 | ₩219,969 | ₩223,799 | ₩213,498 | ₩222,905 | +1.33% | 15.4만 |
| 2026.10.08 | ₩209,241 | ₩226,481 | ₩209,241 | ₩220,583 | +5.42% | 36.1만 |
| 2026.10.07 | ₩208,641 | ₩210,629 | ₩207,373 | ₩208,974 | +0.16% | 16.5만 |
| 2026.10.06 | ₩214,258 | ₩215,566 | ₩208,240 | ₩209,841 | -2.06% | 20.4만 |
| 2026.10.05 | ₩217,074 | ₩218,475 | ₩211,002 | ₩213,631 | -1.59% | 21.4만 |
| 2026.10.02 | ₩223,839 | ₩224,172 | ₩214,992 | ₩216,366 | -3.34% | 27만 |
| 2026.10.01 | ₩215,459 | ₩226,107 | ₩215,019 | ₩224,733 | +4.30% | 60.6만 |
| 2026.09.30 | ₩208,347 | ₩210,562 | ₩207,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,268 |
| +0.44% |
| 28.2만 |
| 2026.09.29 | ₩208,334 | ₩212,177 | ₩207,440 | ₩208,641 | +0.15% | 16만 |
|---|
| 2026.09.28 | ₩211,656 | ₩211,656 | ₩207,773 | ₩210,322 | -0.63% | 16만 |
|---|
| 2026.09.25 | ₩209,881 | ₩215,606 | ₩209,868 | ₩210,802 | +0.44% | 13.7만 |
|---|
| 2026.09.24 | ₩213,925 | ₩216,006 | ₩207,813 | ₩210,375 | -1.66% | 23.1만 |
|---|
| 2026.09.23 | ₩210,962 | ₩215,286 | ₩210,802 | ₩213,378 | +1.14% | 24.8만 |
|---|
| 2026.09.22 | ₩212,630 | ₩213,324 | ₩206,893 | ₩210,642 | -0.94% | 21.8만 |
|---|
| 2026.09.21 | ₩211,162 | ₩213,898 | ₩208,881 | ₩212,403 | +0.59% | 39.9만 |
|---|
| 2026.09.18 | ₩212,910 | ₩212,910 | ₩204,544 | ₩211,269 | -0.77% | 57.1만 |
|---|
| 2026.09.17 | ₩204,504 | ₩210,402 | ₩200,848 | ₩210,082 | +2.73% | 29.1만 |
|---|
| 2026.09.16 | ₩202,889 | ₩207,386 | ₩200,688 | ₩205,531 | +1.30% | 17.1만 |
|---|
| 2026.09.15 | ₩206,065 | ₩209,535 | ₩203,290 | ₩205,678 | -0.19% | 17만 |
|---|
| 2026.09.14 | ₩209,454 | ₩210,135 | ₩204,250 | ₩208,734 | -0.34% | 23.4만 |
|---|
| 2026.09.11 | ₩201,342 | ₩202,129 | ₩196,658 | ₩200,061 | -0.64% | 14.4만 |
|---|
| 2026.09.10 | ₩200,461 | ₩202,449 | ₩197,846 | ₩199,393 | -0.53% | 13.3만 |
|---|
| 2026.09.09 | ₩195,457 | ₩199,807 | ₩192,415 | ₩199,714 | +2.18% | 14.8만 |
|---|
| 2026.09.08 | ₩204,531 | ₩204,531 | ₩195,617 | ₩197,005 | -3.68% | 21.8만 |
|---|
| 2026.09.04 | ₩207,533 | ₩211,082 | ₩202,783 | ₩207,186 | -0.17% | 27.1만 |
|---|
| 2026.09.03 | ₩211,403 | ₩214,832 | ₩208,307 | ₩210,962 | -0.21% | 19.2만 |
|---|
| 2026.09.02 | ₩210,068 | ₩211,976 | ₩205,398 | ₩209,014 | -0.50% | 19.8만 |
|---|
| 2026.09.01 | ₩214,245 | ₩214,965 | ₩209,895 | ₩210,108 | -1.93% | 21.5만 |
|---|
| 2026.08.31 | ₩212,577 | ₩216,433 | ₩211,816 | ₩213,351 | +0.36% | 20.7만 |
|---|
| 2026.08.28 | ₩213,751 | ₩216,433 | ₩212,283 | ₩213,284 | -0.22% | 25.6만 |
|---|
| 2026.08.27 | ₩207,586 | ₩213,271 | ₩207,586 | ₩213,271 | +2.74% | 20.8만 |
|---|
| 2026.08.26 | ₩210,175 | ₩212,203 | ₩207,787 | ₩208,921 | -0.60% | 13.2만 |
|---|
| 2026.08.25 | ₩214,885 | ₩217,941 | ₩212,190 | ₩212,430 | -1.14% | 14.6만 |
|---|
| 2026.08.24 | ₩215,886 | ₩220,156 | ₩214,832 | ₩216,954 | +0.49% | 31.1만 |
|---|
| 2026.08.21 | ₩216,767 | ₩220,663 | ₩213,524 | ₩215,686 | -0.50% | 22.9만 |
|---|
| 2026.08.20 | ₩212,137 | ₩217,407 | ₩212,137 | ₩216,767 | +2.18% | 22.3만 |
|---|
| 2026.08.19 | ₩203,196 | ₩213,151 | ₩203,196 | ₩212,137 | +4.40% | 17.9만 |
|---|
| 2026.08.18 | ₩202,209 | ₩206,359 | ₩200,501 | ₩201,982 | -0.11% | 18만 |
|---|
| 2026.08.17 | ₩199,674 | ₩202,796 | ₩194,883 | ₩197,926 | -0.88% | 22.2만 |
|---|
| 2026.08.14 | ₩208,907 | ₩209,495 | ₩202,382 | ₩202,649 | -3.00% | 11.6만 |
|---|
| 2026.08.13 | ₩202,743 | ₩207,506 | ₩199,740 | ₩207,239 | +2.22% | 20.2만 |
|---|
| 2026.08.12 | ₩199,006 | ₩203,156 | ₩191,054 | ₩200,568 | +0.78% | 18.4만 |
|---|
| 2026.08.11 | ₩200,448 | ₩207,626 | ₩197,565 | ₩203,823 | +1.68% | 16만 |
|---|
| 2026.08.10 | ₩200,781 | ₩205,999 | ₩200,221 | ₩202,863 | +1.04% | 22.3만 |
|---|
| 2026.08.07 | ₩201,141 | ₩205,478 | ₩197,552 | ₩202,889 | +0.87% | 18.1만 |
|---|
| 2026.08.06 | ₩199,500 | ₩202,396 | ₩196,151 | ₩200,287 | +0.39% | 24.7만 |
|---|
| 2026.08.05 | ₩204,157 | ₩204,157 | ₩198,006 | ₩199,727 | -2.17% | 23.1만 |
|---|
| 2026.08.04 | ₩196,058 | ₩204,744 | ₩196,058 | ₩203,864 | +3.98% | 40.3만 |
|---|
| 2026.08.03 | ₩207,586 | ₩209,641 | ₩198,459 | ₩200,101 | -3.61% | 47.5만 |
|---|
| 2026.07.31 | ₩215,366 | ₩217,501 | ₩200,581 | ₩202,516 | -5.97% | 87.1만 |
|---|
| 2026.07.30 | ₩221,504 | ₩229,056 | ₩214,872 | ₩218,515 | -1.35% | 95.6만 |
|---|
| 2026.07.29 | ₩178,924 | ₩230,711 | ₩174,454 | ₩227,335 | +27.06% | 144.6만 |
|---|
| 2026.07.28 | ₩159,883 | ₩167,702 | ₩159,883 | ₩161,951 | +1.29% | 28.5만 |
|---|
| 2026.07.27 | ₩150,689 | ₩158,082 | ₩150,583 | ₩155,466 | +3.17% | 27.3만 |
|---|
| 2026.07.24 | ₩147,834 | ₩151,450 | ₩144,271 | ₩149,849 | +1.36% | 20.9만 |
|---|
| 2026.07.23 | ₩148,021 | ₩148,808 | ₩144,338 | ₩145,699 | -1.57% | 23.7만 |
|---|
| 2026.07.22 | ₩149,141 | ₩149,568 | ₩146,606 | ₩148,835 | -0.21% | 18.5만 |
|---|
| 2026.07.21 | ₩147,087 | ₩150,676 | ₩145,232 | ₩147,914 | +0.56% | 34.3만 |
|---|
| 2026.07.20 | ₩151,823 | ₩152,397 | ₩146,633 | ₩150,289 | -1.01% | 28.6만 |
|---|
| 2026.07.17 | ₩157,908 | ₩162,231 | ₩152,597 | ₩153,185 | -2.99% | 31.8만 |
|---|
| 2026.07.16 | ₩153,451 | ₩159,349 | ₩153,451 | ₩158,469 | +3.27% | 25.3만 |
|---|
| 2026.07.15 | ₩145,739 | ₩153,451 | ₩145,739 | ₩152,090 | +4.36% | 21.4만 |
|---|
| 2026.07.14 | ₩147,940 | ₩148,781 | ₩145,018 | ₩146,433 | -1.02% | 24.5만 |
|---|
| 2026.07.13 | ₩143,510 | ₩150,769 | ₩143,510 | ₩148,421 | +3.42% | 36.4만 |
|---|
| 2026.07.10 | ₩138,760 | ₩142,096 | ₩135,918 | ₩141,242 | +1.79% | 19.3만 |
|---|
| 2026.07.09 | ₩133,703 | ₩137,679 | ₩131,354 | ₩136,785 | +2.31% | 29.2만 |
|---|
| 2026.07.08 | ₩140,041 | ₩141,109 | ₩137,412 | ₩137,452 | -1.85% | 14.6만 |
|---|
| 2026.07.07 | ₩137,186 | ₩142,550 | ₩137,186 | ₩141,349 | +3.03% | 20.2만 |
|---|
| 2026.07.06 | ₩129,540 | ₩133,956 | ₩125,203 | ₩133,449 | +3.02% | 25.3만 |
|---|
| 2026.07.02 | ₩130,754 | ₩132,102 | ₩128,419 | ₩129,646 | -0.85% | 36.6만 |
|---|
| 2026.07.01 | ₩123,228 | ₩131,394 | ₩120,453 | ₩128,606 | +4.36% | 34.1만 |
|---|
| 2026.06.30 | ₩127,018 | ₩129,580 | ₩119,759 | ₩120,306 | -5.28% | 53.5만 |
|---|
| 2026.06.29 | ₩132,262 | ₩133,289 | ₩126,511 | ₩127,498 | -3.60% | 33.1만 |
|---|
| 2026.06.26 | ₩123,228 | ₩132,982 | ₩123,228 | ₩131,741 | +6.91% | 76.1만 |
|---|
| 2026.06.25 | ₩125,376 | ₩129,980 | ₩120,840 | ₩123,041 | -1.86% | 22.1만 |
|---|
| 2026.06.24 | ₩129,700 | ₩132,836 | ₩128,566 | ₩128,806 | -0.69% | 24.8만 |
|---|
| 2026.06.23 | ₩125,323 | ₩129,593 | ₩121,760 | ₩127,485 | +1.72% | 45만 |
|---|
| 2026.06.22 | ₩119,118 | ₩121,000 | ₩113,260 | ₩120,733 | +1.36% | 62.1만 |
|---|
| 2026.06.18 | ₩141,496 | ₩141,496 | ₩119,826 | ₩120,840 | -14.60% | 58.4만 |
|---|
| 2026.06.17 | ₩143,657 | ₩145,218 | ₩140,201 | ₩141,709 | -1.36% | 21.7만 |
|---|
| 2026.06.16 | ₩143,003 | ₩145,445 | ₩141,802 | ₩143,657 | +0.46% | 28.1만 |
|---|
| 2026.06.15 | ₩144,565 | ₩145,966 | ₩141,069 | ₩142,923 | -1.14% | 22.4만 |
|---|
| 2026.06.12 | ₩141,816 | ₩146,780 | ₩140,215 | ₩146,019 | +2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩145,712 | ₩147,647 | ₩141,415 | ₩142,016 | -2.54% | 22.3만 |
|---|
| 2026.06.10 | ₩147,540 | ₩151,957 | ₩144,111 | ₩146,032 | -1.02% | 22.2만 |
|---|
| 2026.06.09 | ₩143,457 | ₩149,982 | ₩143,457 | ₩147,500 | +2.82% | 27.2만 |
|---|
| 2026.06.08 | ₩146,766 | ₩147,794 | ₩145,058 | ₩146,313 | -0.31% | 15.9만 |
|---|
| 2026.06.05 | ₩144,658 | ₩149,448 | ₩143,150 | ₩146,780 | +1.47% | 21.5만 |
|---|
| 2026.06.04 | ₩141,976 | ₩145,419 | ₩141,976 | ₩143,017 | +0.73% | 13.3만 |
|---|
| 2026.06.03 | ₩140,868 | ₩141,095 | ₩136,478 | ₩139,854 | -0.72% | 19.8만 |
|---|
| 2026.06.02 | ₩144,725 | ₩144,725 | ₩138,346 | ₩142,256 | -1.71% | 46만 |
|---|
| 2026.06.01 | ₩143,604 | ₩149,448 | ₩136,719 | ₩147,567 | +2.76% | 35.2만 |
|---|
| 2026.05.29 | ₩142,710 | ₩144,271 | ₩140,988 | ₩143,297 | +0.41% | 20.9만 |
|---|
| 2026.05.28 | ₩139,761 | ₩142,910 | ₩138,773 | ₩142,710 | +2.11% | 15.2만 |
|---|
| 2026.05.27 | ₩138,827 | ₩141,496 | ₩136,839 | ₩139,761 | +0.67% | 22.2만 |
|---|
| 2026.05.26 | ₩139,387 | ₩139,627 | ₩133,569 | ₩138,640 | -0.54% | 35.1만 |
|---|
| 2026.05.22 | ₩140,788 | ₩143,550 | ₩137,586 | ₩140,722 | -0.05% | 14.4만 |
|---|
| 2026.05.21 | ₩141,816 | ₩141,842 | ₩134,770 | ₩140,521 | -0.91% | 22.6만 |
|---|
| 2026.05.20 | ₩145,512 | ₩145,552 | ₩138,200 | ₩143,057 | -1.69% | 16.1만 |
|---|
| 2026.05.19 | ₩146,219 | ₩151,570 | ₩141,856 | ₩144,164 | -1.41% | 24만 |
|---|
| 2026.05.18 | ₩140,108 | ₩147,193 | ₩140,108 | ₩144,284 | +2.98% | 19.8만 |
|---|
| 2026.05.15 | ₩139,107 | ₩145,886 | ₩137,746 | ₩140,748 | +1.18% | 30만 |
|---|
| 2026.05.14 | ₩139,561 | ₩141,749 | ₩136,465 | ₩137,332 | -1.60% | 42.2만 |
|---|
| 2026.05.13 | ₩145,846 | ₩145,846 | ₩135,424 | ₩138,066 | -5.33% | 36만 |
|---|
| 2026.05.12 | ₩156,040 | ₩156,961 | ₩146,633 | ₩147,087 | -5.74% | 34.6만 |
|---|
| 2026.05.11 | ₩158,042 | ₩159,429 | ₩151,957 | ₩154,706 | -2.11% | 29.1만 |
|---|
| 2026.05.08 | ₩166,501 | ₩166,501 | ₩156,721 | ₩160,083 | -3.85% | 23.2만 |
|---|
| 2026.05.07 | ₩160,417 | ₩170,131 | ₩160,417 | ₩166,501 | +3.79% | 36만 |
|---|
| 2026.05.06 | ₩165,301 | ₩173,907 | ₩150,049 | ₩160,270 | -3.04% | 66만 |
|---|
| 2026.05.05 | ₩175,188 | ₩178,404 | ₩172,132 | ₩176,429 | +0.71% | 22.6만 |
|---|
| 2026.05.04 | ₩174,147 | ₩178,284 | ₩174,147 | ₩176,269 | +1.22% | 18.1만 |
|---|
| 2026.05.01 | ₩176,189 | ₩178,137 | ₩173,440 | ₩175,188 | -0.57% | 19.8만 |
|---|
| 2026.04.30 | ₩169,290 | ₩177,070 | ₩168,543 | ₩174,361 | +3.00% | 21.9만 |
|---|
| 2026.04.29 | ₩171,479 | ₩172,599 | ₩169,971 | ₩171,439 | -0.02% | 11.5만 |
|---|
| 2026.04.28 | ₩170,958 | ₩174,841 | ₩170,958 | ₩172,720 | +1.03% | 14.6만 |
|---|
| 2026.04.27 | ₩168,810 | ₩173,907 | ₩162,218 | ₩169,624 | +0.48% | 15.7만 |
|---|
| 2026.04.24 | ₩162,312 | ₩169,050 | ₩159,403 | ₩168,810 | +4.00% | 21.3만 |
|---|
| 2026.04.23 | ₩168,797 | ₩169,731 | ₩158,122 | ₩162,565 | -3.69% | 31.6만 |
|---|
| 2026.04.22 | ₩171,919 | ₩174,041 | ₩169,557 | ₩170,051 | -1.09% | 14.1만 |
|---|
| 2026.04.21 | ₩171,425 | ₩174,708 | ₩168,863 | ₩171,172 | -0.15% | 21.4만 |
|---|
| 2026.04.20 | ₩170,331 | ₩174,041 | ₩166,595 | ₩170,958 | +0.37% | 27.3만 |
|---|
| 2026.04.17 | ₩177,003 | ₩179,525 | ₩169,357 | ₩172,359 | -2.62% | 22.1만 |
|---|
| 2026.04.16 | ₩176,082 | ₩178,297 | ₩173,480 | ₩175,428 | -0.37% | 40.7만 |
|---|
| 2026.04.15 | ₩172,146 | ₩176,309 | ₩172,146 | ₩175,815 | +2.13% | 28.7만 |
|---|
| 2026.04.14 | ₩171,238 | ₩174,388 | ₩169,037 | ₩171,559 | +0.19% | 14.5만 |
|---|
| 2026.04.13 | ₩160,897 | ₩170,091 | ₩160,897 | ₩169,757 | +5.51% | 20.7만 |
|---|
| 2026.04.10 | ₩164,500 | ₩165,260 | ₩159,243 | ₩160,897 | -2.19% | 15.1만 |
|---|
| 2026.04.09 | ₩173,080 | ₩174,254 | ₩164,994 | ₩165,848 | -4.18% | 38.2만 |
|---|
| 2026.04.08 | ₩177,817 | ₩180,512 | ₩172,933 | ₩173,467 | -2.45% | 21.4만 |
|---|
| 2026.04.07 | ₩173,227 | ₩176,749 | ₩171,545 | ₩175,628 | +1.39% | 18만 |
|---|
| 2026.04.06 | ₩172,680 | ₩176,509 | ₩172,680 | ₩173,961 | +0.74% | 10.5만 |
|---|
| 2026.04.02 | ₩169,370 | ₩175,975 | ₩169,370 | ₩173,934 | +2.69% | 31.9만 |
|---|
| 2026.04.01 | ₩170,371 | ₩173,280 | ₩165,754 | ₩171,105 | +0.43% | 19.9만 |
|---|
| 2026.03.31 | ₩170,531 | ₩171,372 | ₩167,742 | ₩170,118 | -0.24% | 26.9만 |
|---|
| 2026.03.30 | ₩164,126 | ₩169,237 | ₩163,472 | ₩168,223 | +2.50% | 42.6만 |
|---|
| 2026.03.27 | ₩162,098 | ₩166,301 | ₩159,469 | ₩163,646 | +0.95% | 18만 |
|---|
| 2026.03.26 | ₩159,323 | ₩164,206 | ₩159,323 | ₩162,538 | +2.02% | 29.6만 |
|---|
| 2026.03.25 | ₩168,463 | ₩168,650 | ₩156,334 | ₩160,604 | -4.67% | 39.1만 |
|---|
| 2026.03.24 | ₩170,424 | ₩171,879 | ₩165,701 | ₩166,595 | -2.25% | 21.3만 |
|---|
| 2026.03.23 | ₩176,496 | ₩180,139 | ₩171,959 | ₩172,519 | -2.25% | 20.8만 |
|---|
| 2026.03.20 | ₩169,984 | ₩175,415 | ₩168,143 | ₩173,293 | +1.95% | 25.1만 |
|---|
| 2026.03.19 | ₩166,942 | ₩171,105 | ₩166,942 | ₩169,797 | +1.71% | 15.1만 |
|---|
| 2026.03.18 | ₩167,022 | ₩170,064 | ₩166,875 | ₩167,435 | +0.25% | 23.6만 |
|---|
| 2026.03.17 | ₩169,090 | ₩174,241 | ₩166,168 | ₩169,304 | +0.13% | 20.1만 |
|---|
| 2026.03.16 | ₩170,491 | ₩172,079 | ₩168,850 | ₩169,090 | -0.82% | 17.5만 |
|---|
| 2026.03.13 | ₩173,787 | ₩177,683 | ₩169,143 | ₩169,651 | -2.38% | 18.9만 |
|---|
| 2026.03.12 | ₩177,096 | ₩181,473 | ₩167,996 | ₩171,866 | -2.95% | 29.4만 |
|---|
| 2026.03.11 | ₩180,539 | ₩182,087 | ₩176,149 | ₩180,085 | -0.25% | 19.4만 |
|---|
| 2026.03.10 | ₩187,784 | ₩188,332 | ₩175,668 | ₩180,139 | -4.07% | 36.1만 |
|---|
| 2026.03.09 | ₩190,440 | ₩191,347 | ₩185,383 | ₩190,093 | -0.18% | 37.1만 |
|---|
| 2026.03.06 | ₩191,854 | ₩193,802 | ₩186,864 | ₩193,255 | +0.73% | 23.8만 |
|---|
| 2026.03.05 | ₩197,565 | ₩200,167 | ₩193,642 | ₩193,856 | -1.88% | 23.5만 |
|---|
| 2026.03.04 | ₩197,032 | ₩199,327 | ₩193,522 | ₩197,819 | +0.40% | 34.5만 |
|---|
| 2026.03.03 | ₩189,479 | ₩200,408 | ₩189,479 | ₩198,099 | +4.55% | 42.2만 |
|---|
| 2026.03.02 | ₩185,676 | ₩198,966 | ₩185,676 | ₩192,748 | +3.81% | 44만 |
|---|
| 2026.02.27 | ₩187,544 | ₩189,839 | ₩182,073 | ₩188,678 | +0.60% | 39.7만 |
|---|
| 2026.02.26 | ₩179,885 | ₩191,934 | ₩179,018 | ₩191,200 | +6.29% | 63.8만 |
|---|
| 2026.02.25 | ₩171,745 | ₩178,284 | ₩154,946 | ₩177,884 | +3.57% | 95.1만 |
|---|
| 2026.02.24 | ₩169,917 | ₩173,467 | ₩167,702 | ₩168,610 | -0.77% | 35.4만 |
|---|
| 2026.02.23 | ₩173,961 | ₩175,482 | ₩168,396 | ₩169,677 | -2.46% | 31.3만 |
|---|
| 2026.02.20 | ₩174,454 | ₩176,162 | ₩170,451 | ₩175,508 | +0.60% | 23.2만 |
|---|
| 2026.02.19 | ₩176,055 | ₩178,697 | ₩169,597 | ₩174,721 | -0.76% | 25.9만 |
|---|
| 2026.02.18 | ₩173,547 | ₩180,539 | ₩173,547 | ₩178,297 | +2.74% | 35만 |
|---|
| 2026.02.17 | ₩169,250 | ₩175,455 | ₩168,957 | ₩173,747 | +2.66% | 42만 |
|---|
| 2026.02.13 | ₩168,610 | ₩175,215 | ₩166,528 | ₩167,275 | -0.79% | 53.4만 |
|---|
| 2026.02.12 | ₩173,200 | ₩176,522 | ₩165,421 | ₩167,369 | -3.37% | 72.5만 |
|---|
| 2026.02.11 | ₩194,883 | ₩195,337 | ₩167,315 | ₩174,948 | -10.23% | 131.7만 |
|---|
| 2026.02.10 | ₩205,425 | ₩206,079 | ₩194,149 | ₩194,630 | -5.25% | 47.7만 |
|---|
| 2026.02.09 | ₩224,733 | ₩227,015 | ₩204,838 | ₩205,571 | -8.53% | 41.4만 |
|---|
| 2026.02.06 | ₩232,179 | ₩234,981 | ₩225,614 | ₩226,401 | -2.49% | 53.4만 |
|---|
| 2026.02.05 | ₩221,651 | ₩231,391 | ₩221,090 | ₩229,710 | +3.64% | 49.6만 |
|---|
| 2026.02.04 | ₩222,678 | ₩226,841 | ₩218,622 | ₩220,797 | -0.84% | 35.7만 |
|---|
| 2026.02.03 | ₩229,750 | ₩229,750 | ₩210,829 | ₩220,997 | -3.81% | 29.5만 |
|---|
| 2026.02.02 | ₩225,200 | ₩230,898 | ₩225,200 | ₩230,004 | +2.13% | 14.5만 |
|---|
| 2026.01.30 | ₩222,184 | ₩226,081 | ₩220,209 | ₩225,507 | +1.50% | 18만 |
|---|
| 2026.01.29 | ₩226,908 | ₩227,135 | ₩220,930 | ₩222,598 | -1.90% | 14.6만 |
|---|
| 2026.01.28 | ₩226,508 | ₩226,841 | ₩223,305 | ₩225,800 | -0.31% | 13.6만 |
|---|
| 2026.01.27 | ₩231,765 | ₩232,272 | ₩226,361 | ₩226,774 | -2.15% | 9.2만 |
|---|
| 2026.01.26 | ₩229,510 | ₩239,798 | ₩228,789 | ₩232,085 | +1.12% | 17.4만 |
|---|
| 2026.01.23 | ₩230,804 | ₩230,804 | ₩226,801 | ₩228,629 | -0.94% | 10.8만 |
|---|
| 2026.01.22 | ₩236,422 | ₩236,489 | ₩228,723 | ₩231,431 | -2.11% | 18.2만 |
|---|
| 2026.01.21 | ₩238,744 | ₩242,200 | ₩233,713 | ₩235,394 | -1.40% | 21.8만 |
|---|
| 2026.01.20 | ₩241,733 | ₩246,256 | ₩238,197 | ₩238,490 | -1.34% | 6.8만 |
|---|
| 2026.01.16 | ₩247,110 | ₩248,978 | ₩241,653 | ₩244,802 | -0.93% | 12.8만 |
|---|
| 2026.01.15 | ₩246,496 | ₩248,912 | ₩241,653 | ₩247,631 | +0.46% | 18.3만 |
|---|
| 2026.01.14 | ₩244,788 | ₩249,232 | ₩239,558 | ₩245,149 | +0.15% | 19.8만 |
|---|
| 2026.01.13 | ₩245,295 | ₩247,404 | ₩242,974 | ₩244,788 | -0.21% | 20.6만 |
|---|
| 2026.01.12 | ₩241,679 | ₩246,296 | ₩238,370 | ₩244,495 | +1.16% | 19.5만 |
|---|
| 2026.01.09 | ₩237,756 | ₩243,828 | ₩237,516 | ₩241,973 | +1.77% | 27.7만 |
|---|
| 2026.01.08 | ₩238,223 | ₩242,266 | ₩234,260 | ₩238,210 | -0.01% | 14.6만 |
|---|
| 2026.01.07 | ₩238,477 | ₩240,505 | ₩235,808 | ₩239,117 | +0.27% | 11.9만 |
|---|
| 2026.01.06 | ₩241,412 | ₩242,200 | ₩237,489 | ₩237,529 | -1.61% | 16.8만 |
|---|
| 2026.01.05 | ₩228,029 | ₩243,761 | ₩228,029 | ₩241,412 | +5.87% | 17.4만 |
|---|
| 2026.01.02 | ₩230,724 | ₩231,271 | ₩225,534 | ₩228,242 | -1.08% | 14.4만 |
|---|
| 2025.12.31 | ₩233,980 | ₩234,807 | ₩230,271 | ₩230,724 | -1.39% | 12만 |
|---|
| 2025.12.30 | ₩238,544 | ₩240,478 | ₩233,980 | ₩233,980 | -1.91% | 9만 |
|---|
| 2025.12.29 | ₩241,119 | ₩242,427 | ₩238,757 | ₩239,304 | -0.75% | 13.2만 |
|---|
| 2025.12.26 | ₩239,024 | ₩241,492 | ₩238,704 | ₩241,065 | +0.85% | 5.1만 |
|---|
| 2025.12.24 | ₩239,344 | ₩241,706 | ₩239,344 | ₩240,265 | +0.38% | 5.9만 |
|---|
| 2025.12.23 | ₩239,277 | ₩240,185 | ₩237,516 | ₩237,783 | -0.62% | 9.3만 |
|---|
| 2025.12.22 | ₩241,039 | ₩243,801 | ₩238,450 | ₩238,850 | -0.91% | 13.5만 |
|---|
| 2025.12.19 | ₩237,890 | ₩242,186 | ₩237,383 | ₩241,025 | +1.32% | 25만 |
|---|
| 2025.12.18 | ₩241,973 | ₩241,973 | ₩237,036 | ₩238,450 | -1.46% | 10.3만 |
|---|
| 2025.12.17 | ₩238,077 | ₩241,519 | ₩231,538 | ₩239,784 | +0.72% | 18.6만 |
|---|
| 2025.12.16 | ₩238,210 | ₩242,053 | ₩235,261 | ₩239,037 | +0.35% | 23.8만 |
|---|
| 2025.12.15 | ₩241,519 | ₩241,986 | ₩236,208 | ₩238,050 | -1.44% | 12만 |
|---|
| 2025.12.12 | ₩236,822 | ₩240,572 | ₩234,847 | ₩239,531 | +1.14% | 18.7만 |
|---|
| 2025.12.11 | ₩233,513 | ₩235,928 | ₩230,377 | ₩235,381 | +0.80% | 12.2만 |
|---|
| 2025.12.10 | ₩230,604 | ₩233,179 | ₩225,227 | ₩232,312 | +0.74% | 14.7만 |
|---|
| 2025.12.09 | ₩227,548 | ₩231,765 | ₩225,814 | ₩230,511 | +1.30% | 15.5만 |
|---|
| 2025.12.08 | ₩228,002 | ₩230,110 | ₩210,188 | ₩228,216 | +0.09% | 17.7만 |
|---|
| 2025.12.05 | ₩226,908 | ₩228,189 | ₩224,693 | ₩227,962 | +0.46% | 10.4만 |
|---|
| 2025.12.04 | ₩221,811 | ₩227,615 | ₩221,530 | ₩227,535 | +2.58% | 11.8만 |
|---|
| 2025.12.03 | ₩220,757 | ₩224,426 | ₩220,009 | ₩221,811 | +0.48% | 13.7만 |
|---|
| 2025.12.02 | ₩219,876 | ₩221,370 | ₩218,755 | ₩219,916 | +0.02% | 10.5만 |
|---|
| 2025.12.01 | ₩219,102 | ₩222,665 | ₩217,914 | ₩218,528 | -0.26% | 7.8만 |
|---|
| 2025.11.28 | ₩221,090 | ₩221,450 | ₩218,008 | ₩219,649 | -0.65% | 4.7만 |
|---|
| 2025.11.26 | ₩219,049 | ₩221,224 | ₩218,341 | ₩220,183 | +0.52% | 7.1만 |
|---|
| 2025.11.25 | ₩216,954 | ₩224,266 | ₩216,353 | ₩220,143 | +1.47% | 10.1만 |
|---|
| 2025.11.24 | ₩217,968 | ₩220,169 | ₩213,831 | ₩215,005 | -1.36% | 16.3만 |
|---|
| 2025.11.21 | ₩217,407 | ₩222,491 | ₩216,166 | ₩217,968 | +0.26% | 17.4만 |
|---|
| 2025.11.20 | ₩219,502 | ₩221,103 | ₩215,326 | ₩217,447 | -0.94% | 18.4만 |
|---|
| 2025.11.19 | ₩216,060 | ₩219,502 | ₩213,071 | ₩216,673 | +0.28% | 14.4만 |
|---|
| 2025.11.18 | ₩212,910 | ₩216,927 | ₩211,790 | ₩214,832 | +0.90% | 7.5만 |
|---|
| 2025.11.17 | ₩220,289 | ₩220,957 | ₩213,217 | ₩214,205 | -2.76% | 17만 |
|---|
| 2025.11.14 | ₩216,647 | ₩221,704 | ₩216,647 | ₩220,837 | +1.93% | 23.5만 |
|---|
| 2025.11.13 | ₩221,731 | ₩221,731 | ₩214,191 | ₩215,859 | -2.65% | 11.9만 |
|---|
| 2025.11.12 | ₩223,025 | ₩225,507 | ₩220,636 | ₩220,810 | -0.99% | 12.8만 |
|---|
| 2025.11.11 | ₩222,945 | ₩224,640 | ₩216,420 | ₩223,025 | +0.04% | 13.4만 |
|---|
| 2025.11.10 | ₩222,651 | ₩223,385 | ₩215,939 | ₩221,771 | -0.40% | 14.8만 |
|---|
| 2025.11.07 | ₩222,545 | ₩224,666 | ₩219,462 | ₩221,090 | -0.65% | 23.6만 |
|---|
| 2025.11.06 | ₩223,265 | ₩225,507 | ₩218,315 | ₩222,224 | -0.47% | 26.8만 |
|---|
| 2025.11.05 | ₩219,849 | ₩223,852 | ₩216,607 | ₩223,599 | +1.71% | 18.7만 |
|---|
| 2025.11.04 | ₩220,169 | ₩224,066 | ₩217,341 | ₩220,063 | -0.05% | 25.4만 |
|---|
| 2025.11.03 | ₩219,155 | ₩221,957 | ₩213,498 | ₩221,103 | +0.89% | 17.9만 |
|---|
| 2025.10.31 | ₩220,703 | ₩221,757 | ₩214,672 | ₩219,422 | -0.58% | 25.9만 |
|---|
| 2025.10.30 | ₩224,026 | ₩229,510 | ₩216,406 | ₩220,703 | -1.48% | 37.4만 |
|---|
| 2025.10.29 | ₩208,160 | ₩232,526 | ₩208,160 | ₩226,321 | +8.72% | 61.5만 |
|---|
| 2025.10.28 | ₩205,852 | ₩205,918 | ₩200,808 | ₩203,463 | -1.16% | 13만 |
|---|
| 2025.10.27 | ₩204,451 | ₩207,333 | ₩203,810 | ₩205,011 | +0.27% | 21.2만 |
|---|
| 2025.10.24 | ₩204,798 | ₩206,025 | ₩202,436 | ₩204,250 | -0.27% | 8.9만 |
|---|
| 2025.10.23 | ₩203,223 | ₩205,078 | ₩202,209 | ₩204,344 | +0.55% | 6.7만 |
|---|
| 2025.10.22 | ₩205,305 | ₩205,478 | ₩201,328 | ₩203,423 | -0.92% | 9.7만 |
|---|
| 2025.10.21 | ₩202,556 | ₩205,024 | ₩200,835 | ₩204,918 | +1.17% | 12.1만 |
|---|
| 2025.10.20 | ₩199,540 | ₩203,050 | ₩199,247 | ₩202,556 | +1.51% | 9.9만 |
|---|
| 2025.10.17 | ₩195,844 | ₩198,459 | ₩193,896 | ₩197,552 | +0.87% | 13.3만 |
|---|
| 2025.10.16 | ₩200,714 | ₩203,570 | ₩195,550 | ₩196,458 | -2.12% | 23.1만 |
|---|
| 2025.10.15 | ₩198,886 | ₩202,329 | ₩198,846 | ₩201,275 | +1.20% | 10.4만 |
|---|
| 2025.10.14 | ₩195,190 | ₩198,980 | ₩194,470 | ₩198,406 | +1.65% | 18.9만 |
|---|
| 2025.10.13 | ₩193,856 | ₩198,660 | ₩193,175 | ₩197,125 | +1.69% | 18만 |
|---|
| 2025.10.10 | ₩198,339 | ₩199,247 | ₩193,029 | ₩193,496 | -2.44% | 13.9만 |
|---|