HubSpot Inc (HUBS)

HUBS
🏛️ 미국 →
517.76
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 506.63 506.63 506.63 506.63 3.6K
09:32 506.96 506.96 506.96 506.96 5.5K
09:34 507.74 507.74 507.74 507.74 0.7K
09:39 515.38 515.38 515.38 515.38 1.4K
09:40 509.00 509.00 509.00 509.00 2.1K
09:44 510.67 510.67 510.67 510.67 2.1K
09:46 510.72 510.72 510.72 510.72 2.4K
09:52 511.84 511.84 511.84 511.84 1.7K
10:00 511.04 512.62 511.04 512.62 1.4K
10:02 511.22 512.42 511.22 512.42 2.2K
10:03 512.45 512.69 511.11 511.11 2.9K
10:06 512.21 512.21 512.21 512.21 0.5K
10:07 512.17 512.17 511.13 511.13 1.1K
10:08 510.89 510.89 510.89 510.89 2.8K
10:10 510.89 510.89 510.89 510.89 0.5K
10:13 510.89 510.89 509.95 509.95 1.5K
10:15 509.14 509.31 509.14 509.31 0.7K
10:16 510.26 510.26 509.29 509.29 1.2K
10:20 509.69 509.69 509.69 509.69 0.6K
10:23 509.36 511.37 509.36 511.37 0.5K
10:25 509.29 509.29 509.29 509.29 1.5K
10:29 507.71 507.71 507.71 507.71 0.4K
10:30 510.03 510.03 510.03 510.03 1.6K
10:34 509.82 509.82 509.82 509.82 0.6K
10:35 509.75 509.75 509.75 509.75 0.2K
10:36 509.75 509.75 509.75 509.75 0.5K
10:38 509.75 509.75 509.75 509.75 2.3K
10:42 513.22 514.19 513.22 514.18 2.4K
10:43 514.19 514.19 514.19 514.18 1.0K
10:45 513.51 513.51 513.51 513.51 6.9K
10:54 513.06 513.06 513.06 513.06 0.6K
10:55 513.28 513.28 512.86 512.86 0.7K
10:56 512.90 512.90 512.80 512.80 0.6K
10:59 512.86 512.86 512.86 512.86 0.5K
11:01 512.86 512.86 512.86 512.86 0.9K
11:03 512.86 512.86 512.86 512.86 2.8K
11:08 513.28 513.28 513.28 513.28 0.7K
11:09 513.28 513.28 513.28 513.28 0.8K
11:11 513.14 513.14 513.14 513.14 0.7K
11:12 512.85 512.96 512.85 512.96 2.3K
11:15 512.49 512.49 512.49 512.49 0.5K
11:16 512.48 513.02 512.48 513.02 3.8K
11:17 513.18 513.18 512.52 512.52 10.9K
11:18 512.98 513.03 512.41 512.64 9.0K
11:20 512.81 512.81 512.81 512.80 0.8K
11:21 512.75 512.75 511.99 512.17 8.9K
11:23 511.92 512.00 511.92 512.00 2.2K
11:24 512.10 512.10 512.10 512.10 6.7K
11:33 513.75 513.75 513.75 513.75 0.2K
11:34 512.75 513.48 512.75 513.48 1.2K
11:35 513.57 513.57 513.57 513.57 0.7K
11:36 513.47 513.47 513.47 513.47 1.3K
11:39 513.37 513.37 513.37 513.37 0.8K
11:42 513.47 513.47 513.47 513.47 0.9K
11:46 513.47 513.47 513.47 513.47 0.5K
11:48 513.05 513.50 513.05 513.50 2.2K
11:49 514.49 514.52 514.49 514.49 1.5K
11:50 514.44 515.38 514.44 515.38 1.8K
11:51 515.42 515.42 515.42 515.42 1.8K
11:52 515.15 515.15 515.15 515.15 1.3K
11:53 514.85 514.85 514.85 514.85 1.8K
11:55 514.57 514.57 514.57 514.57 1.9K
12:00 513.78 513.78 513.78 513.78 2.0K
12:01 513.69 513.69 513.69 513.69 1.8K
12:04 513.63 513.78 513.63 513.78 0.8K
12:05 513.80 513.80 513.31 513.31 1.5K
12:06 513.46 513.80 513.46 513.67 1.8K
12:07 513.98 513.98 513.72 513.78 2.1K
12:09 513.26 513.38 513.00 513.00 1.3K
12:10 513.00 513.16 513.00 513.10 0.9K
12:11 513.80 513.80 513.68 513.68 1.7K
12:14 513.91 513.91 513.91 513.91 1.6K
12:19 514.69 514.69 514.37 514.37 1.9K
12:20 514.28 515.16 514.21 515.16 2.5K
12:22 515.43 515.50 515.43 515.50 4.4K
12:23 516.24 516.24 516.18 516.17 1.2K
12:24 516.18 516.18 516.18 516.17 0.3K
12:25 516.18 516.18 516.18 516.17 0.5K
12:26 516.02 516.02 516.02 516.02 0.5K
12:27 516.02 516.02 516.02 516.02 0.2K
12:28 516.02 516.02 516.02 516.02 0.5K
12:29 516.02 516.02 516.02 516.02 0.4K
12:30 515.87 515.87 515.87 515.87 0.3K
12:31 516.11 516.30 516.11 516.29 1.6K
12:32 516.30 516.30 516.26 516.29 0.7K
12:33 516.27 516.27 515.97 516.27 3.6K
12:34 516.54 516.79 516.54 516.79 2.3K
12:35 516.91 517.02 516.90 517.02 2.8K
12:36 517.16 517.24 517.12 517.12 2.9K
12:38 517.12 517.12 517.12 517.12 0.8K
12:39 517.01 517.37 517.01 517.37 1.2K
12:40 517.38 517.38 517.09 517.09 1.3K
12:41 517.09 517.09 517.09 517.09 7.9K
12:53 516.55 516.55 516.55 516.55 0.5K
12:54 516.51 516.51 516.51 516.51 0.9K
12:58 516.42 516.42 516.42 516.42 0.9K
13:00 516.39 516.39 516.39 516.39 0.8K
13:01 515.73 515.73 515.73 515.73 1.9K
13:03 515.23 515.23 515.23 515.23 1.2K
13:05 515.31 515.31 515.31 515.31 1.1K
13:08 516.00 516.00 516.00 516.00 1.3K
13:12 515.53 515.53 515.39 515.39 2.3K
13:16 515.39 515.39 515.39 515.39 1.4K
13:19 515.40 515.40 515.40 515.40 1.3K
13:23 515.42 515.42 515.42 515.42 0.2K
13:25 515.84 515.84 515.84 515.84 3.4K
13:36 515.78 515.89 515.78 515.89 1.0K
13:38 515.79 515.79 515.79 515.79 1.0K
13:40 516.59 516.59 516.59 516.59 0.4K
13:41 516.21 516.58 516.21 516.58 3.1K
13:44 516.40 516.40 516.40 516.40 4.1K
13:50 515.09 515.09 515.09 515.09 2.7K
13:51 514.99 514.99 514.99 514.99 0.9K
13:53 515.27 515.27 515.27 515.27 2.3K
13:57 515.53 515.53 515.53 515.53 0.2K
13:58 515.40 515.40 515.38 515.38 1.1K
13:59 515.74 515.74 515.74 515.74 1.2K
14:02 516.14 516.14 516.14 516.14 0.5K
14:05 516.11 516.11 516.11 516.11 1.3K
14:07 515.39 515.39 515.39 515.39 7.1K
14:09 515.19 515.19 515.19 515.19 0.9K
14:10 514.36 514.36 514.36 514.36 0.7K
14:11 514.63 514.83 514.63 514.83 3.3K
14:17 514.85 514.85 514.85 514.85 1.9K
14:25 514.95 514.95 514.95 514.95 1.3K
14:27 515.30 515.30 515.30 515.30 0.8K
14:30 514.93 514.93 514.55 514.63 3.4K
14:34 514.78 514.78 514.78 514.78 0.3K
14:35 514.57 515.07 514.57 515.07 1.7K
14:38 514.83 514.83 514.67 514.67 0.4K
14:40 514.99 514.99 514.99 514.99 2.6K
14:45 514.10 514.10 514.10 514.10 2.4K
14:46 514.10 514.10 514.10 514.10 1.1K
14:48 513.80 513.80 513.80 513.79 0.9K
14:50 513.45 513.45 513.45 513.45 0.5K
14:51 513.36 513.36 513.36 513.36 0.8K
14:52 513.32 513.32 513.32 513.32 1.9K
14:57 513.30 513.30 513.30 513.29 0.7K
14:58 513.37 513.37 513.37 513.37 0.7K
15:00 514.51 515.05 514.37 515.05 5.2K
15:06 514.65 515.54 514.65 515.54 4.0K
15:12 515.26 515.26 515.06 515.05 2.7K
15:13 515.12 515.12 515.12 515.11 1.3K
15:16 515.82 515.82 515.82 515.82 0.3K
15:17 515.82 515.82 515.82 515.82 1.3K
15:18 516.00 516.00 516.00 516.00 4.2K
15:22 516.34 516.34 516.19 516.19 4.1K
15:28 516.24 516.24 516.24 516.24 1.5K
15:30 515.61 515.69 515.61 515.69 0.7K
15:31 515.48 515.48 515.44 515.44 1.5K
15:35 515.28 515.52 515.26 515.26 2.7K
15:37 515.26 515.59 514.85 515.59 2.2K
15:38 515.26 515.26 515.26 515.26 12.6K
15:39 515.26 515.27 515.26 515.27 9.5K
15:40 515.26 515.26 515.26 515.26 1.0K
15:41 515.26 515.26 515.26 515.26 0.5K
15:42 516.25 516.50 515.59 515.59 5.2K
15:44 516.49 516.49 516.49 516.49 1.8K
15:46 516.19 516.19 516.19 516.18 0.7K
15:47 515.59 515.66 515.45 515.45 3.9K
15:48 515.72 516.48 515.72 516.48 3.8K
15:49 516.91 516.91 516.91 516.91 1.7K
15:50 516.39 516.39 516.37 516.37 1.0K
15:51 516.37 517.23 516.37 517.23 9.9K
15:52 517.66 517.66 517.66 517.66 1.9K
15:53 517.89 518.24 517.89 518.24 2.4K
15:54 517.80 518.09 517.80 518.09 1.1K
15:55 517.77 518.61 517.49 518.56 18.4K
15:56 518.30 518.49 518.12 518.12 3.0K
15:57 518.48 518.89 518.48 518.75 15.7K
15:58 518.46 518.79 518.46 518.52 7.0K
15:59 518.54 518.78 517.73 517.76 80.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 506.63 518.92 504.00 517.76 0.5M
2025-09-25 510.10 514.33 503.25 506.68 0.5M
2025-09-24 519.77 525.48 509.82 515.35 0.6M
2025-09-23 520.59 522.79 510.94 513.14 0.6M
2025-09-22 512.15 525.51 509.36 522.97 0.5M
2025-09-19 514.22 521.54 509.11 518.84 1.0M
2025-09-18 512.81 520.47 509.88 513.12 0.7M
2025-09-17 506.05 517.08 502.22 507.30 0.6M
2025-09-16 506.52 506.52 498.55 502.55 0.6M
2025-09-15 495.00 510.94 492.25 508.14 0.6M
2025-09-12 496.62 497.76 489.68 491.48 0.4M
2025-09-11 493.02 501.51 490.15 496.79 0.6M
2025-09-10 500.00 508.63 488.41 489.18 0.8M
2025-09-09 496.18 505.00 496.18 502.29 0.9M
2025-09-08 490.00 502.42 486.60 498.53 0.9M
2025-09-05 470.51 492.15 470.51 487.53 1.1M
2025-09-04 462.48 469.23 453.03 464.31 1.1M
2025-09-03 477.21 479.90 465.12 472.71 0.8M
2025-09-02 470.52 475.02 462.27 471.54 0.6M
2025-08-29 477.44 485.52 476.77 483.17 0.8M
2025-08-28 473.69 482.25 471.71 476.34 0.9M
2025-08-27 460.50 469.68 460.49 469.48 0.8M
2025-08-26 465.59 470.31 456.51 457.32 0.8M
2025-08-25 475.04 476.62 466.51 467.92 0.5M
2025-08-22 454.91 476.38 454.91 474.30 0.9M
2025-08-21 450.45 458.46 446.21 455.97 0.9M
2025-08-20 441.18 455.27 439.49 453.69 1.2M
2025-08-19 449.84 456.06 443.14 443.14 0.7M
2025-08-18 437.62 448.92 437.00 448.20 0.7M
2025-08-15 431.38 443.03 430.50 439.37 0.9M
2025-08-14 432.50 436.80 424.00 429.90 0.8M
2025-08-13 425.28 438.35 421.50 437.75 1.1M
2025-08-12 421.18 431.17 418.77 423.78 1.6M
2025-08-11 444.28 447.85 418.34 420.79 2.0M
2025-08-08 463.13 469.46 444.53 449.72 1.3M
2025-08-07 519.93 522.80 444.25 461.87 2.8M
2025-08-06 496.07 503.72 490.21 492.62 1.5M
2025-08-05 510.73 510.73 492.00 492.16 0.8M
2025-08-04 504.15 510.51 493.80 502.20 1.0M
2025-08-01 510.00 511.00 496.35 498.51 0.7M
2025-07-31 539.68 541.53 516.63 519.65 0.8M
2025-07-30 550.13 550.13 532.57 538.23 0.8M
2025-07-29 561.92 566.01 546.45 548.33 0.7M
2025-07-28 562.00 568.16 556.00 559.23 0.4M
2025-07-25 554.96 562.66 554.96 559.66 0.6M
2025-07-24 564.30 567.83 548.56 552.16 0.6M
2025-07-23 551.50 564.73 546.62 560.90 0.6M
2025-07-22 549.89 555.95 545.32 549.72 0.7M
2025-07-21 545.20 557.66 540.03 546.64 0.9M
2025-07-18 529.00 542.76 526.18 542.41 0.7M
2025-07-17 541.00 546.10 526.97 528.60 0.9M
2025-07-16 531.49 541.53 526.30 541.53 0.6M
2025-07-15 543.07 544.39 527.84 528.91 0.7M
2025-07-14 525.82 544.38 524.50 538.60 0.9M
2025-07-11 552.75 553.51 519.96 524.27 1.2M
2025-07-10 560.33 564.79 537.53 553.77 1.0M
2025-07-09 558.23 566.89 552.31 560.55 0.7M
2025-07-08 557.23 561.69 552.83 557.42 1.0M
2025-07-07 556.80 561.30 552.59 555.58 0.5M
2025-07-03 550.00 565.32 547.81 560.86 0.5M
2025-07-02 551.79 557.66 530.47 546.02 1.1M
2025-07-01 555.02 558.21 543.21 557.86 0.6M
2025-06-30 555.32 559.96 552.00 556.63 0.5M
2025-06-27 550.58 553.36 542.42 550.63 1.0M
2025-06-26 547.70 549.49 533.45 547.76 0.6M
2025-06-25 562.10 562.56 537.00 543.36 0.8M
2025-06-24 546.21 557.85 538.10 557.32 1.0M
2025-06-23 534.60 543.02 527.74 536.51 1.0M
2025-06-20 547.34 550.12 530.73 534.51 1.6M
2025-06-18 555.77 559.20 535.21 544.46 0.8M
2025-06-17 548.03 555.55 543.09 554.85 0.8M
2025-06-16 555.50 559.20 547.29 549.57 0.9M
2025-06-13 561.52 563.10 551.42 554.59 0.8M
2025-06-12 573.36 578.51 567.31 569.82 1.2M
2025-06-11 583.00 587.00 572.74 573.57 0.7M
2025-06-10 605.00 605.42 577.53 582.04 1.2M
2025-06-09 609.28 610.61 598.32 606.06 0.5M
2025-06-06 606.16 609.40 598.55 609.40 0.6M
2025-06-05 601.54 611.00 598.88 602.61 0.5M
2025-06-04 597.34 603.71 590.00 599.29 0.4M
2025-06-03 593.48 600.12 583.85 600.11 0.5M
2025-06-02 587.62 597.18 576.00 592.02 0.5M
2025-05-30 582.28 590.67 567.28 589.90 1.4M
2025-05-29 621.16 621.16 576.22 578.25 1.3M
2025-05-28 618.67 626.94 616.45 616.92 0.5M
2025-05-27 621.86 627.49 614.04 616.47 0.6M
2025-05-23 612.15 621.39 611.26 614.92 0.4M
2025-05-22 620.49 632.39 614.22 627.80 0.6M
2025-05-21 635.00 639.75 617.77 621.25 0.7M
2025-05-20 645.54 646.75 637.88 641.75 0.5M
2025-05-19 650.03 654.33 644.00 648.03 0.5M
2025-05-16 664.77 669.46 658.91 660.79 0.7M
2025-05-15 665.00 666.25 644.01 664.05 0.9M
2025-05-14 673.59 682.57 664.79 670.00 0.7M
2025-05-13 664.76 678.23 648.38 672.24 0.9M
2025-05-12 628.89 663.99 624.22 662.63 1.2M
2025-05-09 614.33 619.53 582.01 603.05 1.8M
2025-05-08 655.03 670.54 643.91 660.36 0.9M
2025-05-07 642.28 647.43 633.53 643.73 0.5M
2025-05-06 628.84 640.77 625.89 632.11 0.4M
2025-05-05 630.71 651.50 630.71 639.40 0.5M
2025-05-02 632.24 641.47 624.05 635.81 0.5M
2025-05-01 617.23 635.55 613.62 624.05 0.7M
2025-04-30 598.41 612.63 589.00 611.50 0.6M
2025-04-29 615.97 616.61 606.00 612.69 0.6M
2025-04-28 620.89 622.38 601.36 612.43 0.5M
2025-04-25 597.65 617.98 597.65 615.49 0.6M
2025-04-24 576.58 604.82 574.18 600.50 0.7M
2025-04-23 570.07 584.14 561.14 565.96 0.9M
2025-04-22 529.23 542.67 523.67 541.82 0.7M
2025-04-21 530.00 533.03 508.76 519.06 0.5M
2025-04-17 541.37 546.20 534.62 539.69 0.4M
2025-04-16 532.80 554.85 532.50 544.04 0.6M
2025-04-15 535.00 553.63 535.00 547.18 0.8M
2025-04-14 546.36 550.37 521.81 527.56 0.8M
2025-04-11 518.87 532.80 510.40 527.80 1.0M
2025-04-10 532.74 535.75 508.93 518.87 1.1M
2025-04-09 482.28 558.04 474.84 549.05 1.3M
2025-04-08 515.00 526.53 482.35 487.07 0.8M
2025-04-07 478.20 523.68 472.28 498.57 1.1M
2025-04-04 505.00 512.63 481.15 501.50 1.4M
2025-04-03 558.72 558.72 522.40 527.79 1.1M
2025-04-02 573.92 599.27 573.92 592.99 0.7M
2025-04-01 573.72 584.48 566.73 582.02 0.5M
2025-03-31 566.84 575.33 550.76 571.29 0.8M
2025-03-28 591.97 593.98 575.00 582.11 0.6M
2025-03-27 603.62 614.04 590.24 593.41 0.4M
2025-03-26 621.96 627.71 603.84 608.68 0.4M
2025-03-25 629.92 637.78 624.88 627.11 0.3M
2025-03-24 616.98 627.95 614.82 626.90 0.4M
2025-03-21 598.22 606.31 589.03 606.27 0.6M
2025-03-20 596.45 603.20 593.76 598.22 0.5M
2025-03-19 602.83 614.40 596.96 604.77 0.6M
2025-03-18 607.48 607.73 584.98 596.96 0.6M
2025-03-17 604.55 622.53 603.73 613.06 0.4M
2025-03-14 607.94 627.12 605.20 609.18 0.7M
2025-03-13 606.14 610.16 584.73 598.32 0.9M
2025-03-12 625.00 637.37 603.00 611.06 0.9M
2025-03-11 586.00 602.52 582.07 590.67 1.4M
2025-03-10 620.65 620.65 573.13 586.55 1.3M
2025-03-07 648.03 659.76 613.82 640.21 0.8M
2025-03-06 683.28 689.00 649.28 652.10 0.7M
2025-03-05 681.02 698.98 679.33 698.33 0.5M
2025-03-04 700.00 702.00 665.89 687.12 0.9M
2025-03-03 730.05 732.00 705.00 707.63 0.5M
2025-02-28 711.18 725.66 702.80 723.99 0.6M
2025-02-27 730.74 734.61 711.96 713.19 0.4M
2025-02-26 725.00 738.54 720.50 724.37 0.5M
2025-02-25 717.87 725.37 701.49 720.10 0.5M
2025-02-24 731.25 731.25 701.81 723.74 0.6M
2025-02-21 749.00 749.00 716.88 726.43 0.8M
2025-02-20 766.63 766.63 745.35 748.00 0.7M
2025-02-19 800.00 803.31 765.11 770.95 0.6M
2025-02-18 810.00 819.00 794.00 803.35 0.4M
2025-02-14 818.10 820.00 785.22 811.95 0.5M
2025-02-13 836.71 881.13 817.17 819.71 1.2M
2025-02-12 775.93 793.75 770.51 785.50 0.8M
2025-02-11 798.26 804.55 776.13 784.45 0.5M
2025-02-10 801.11 808.38 791.00 805.57 0.8M
2025-02-07 775.00 783.93 770.32 771.17 0.4M
2025-02-06 774.83 786.81 772.88 778.05 0.4M
2025-02-05 764.53 780.75 764.00 779.71 0.3M
2025-02-04 766.67 773.10 760.88 763.61 0.5M
2025-02-03 766.40 773.00 745.54 764.92 0.4M
2025-01-31 791.78 800.00 778.94 779.53 0.5M
2025-01-30 782.00 784.46 770.00 771.99 0.6M
2025-01-29 788.73 793.27 766.40 777.79 0.6M
2025-01-28 766.32 811.79 766.09 794.57 0.9M
2025-01-27 721.21 779.73 715.21 758.43 0.9M
2025-01-24 741.20 750.97 726.60 726.61 0.4M
2025-01-23 725.57 737.23 720.23 737.12 0.2M
2025-01-22 734.30 744.39 726.32 730.16 0.3M
2025-01-21 709.29 726.09 700.35 726.09 0.4M
2025-01-17 712.10 718.85 700.13 704.44 0.5M
2025-01-16 713.00 722.88 711.66 717.33 0.3M
2025-01-15 719.36 724.60 705.92 709.14 0.5M
2025-01-14 704.44 713.02 701.61 703.49 0.4M
2025-01-13 694.14 701.53 690.00 699.14 0.3M
2025-01-10 693.06 707.96 685.85 704.36 0.4M
2025-01-08 703.86 715.50 698.62 709.42 0.4M
2025-01-07 709.73 709.76 692.99 701.25 0.4M
2025-01-06 711.65 716.28 703.52 707.71 0.3M
2025-01-03 701.59 709.49 685.68 702.85 0.4M
2025-01-02 704.98 706.66 689.43 697.43 0.3M