시장 데이터를 불러오는 중
전체 종목
H&R Block, Inc. Common Stock 과거 주가
H&R Block, Inc. Common Stock · HRB · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
H&R Block, Inc. Common Stock · HRB · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,845 | ₩60,435 | ₩58,907 | ₩59,028 | -1.37% | 149.5만 |
| 2026.10.08 | ₩57,996 | ₩59,926 | ₩57,795 | ₩59,751 | +3.03% | 185.1만 |
| 2026.10.07 | ₩57,554 | ₩58,117 | ₩57,165 | ₩57,835 | +0.49% | 161.9만 |
| 2026.10.06 | ₩56,308 | ₩57,232 | ₩56,066 | ₩57,125 | +1.45% | 182.3만 |
| 2026.10.05 | ₩55,839 | ₩57,674 | ₩55,839 | ₩56,281 | +0.79% | 216.3만 |
| 2026.10.02 | ₩56,468 | ₩57,500 | ₩55,544 | ₩55,852 | -1.09% | 171.2만 |
| 2026.10.01 | ₩55,624 | ₩56,924 | ₩55,048 | ₩56,710 | +1.95% | 234.4만 |
| 2026.09.30 | ₩54,070 | ₩55,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,740 |
| +1.24% |
| 201.3만 |
| 2026.09.29 | ₩53,748 | ₩54,847 | ₩52,931 | ₩54,378 | +1.17% | 256.3만 |
|---|
| 2026.09.28 | ₩56,200 | ₩56,200 | ₩53,735 | ₩54,056 | -3.81% | 164.8만 |
|---|
| 2026.09.25 | ₩56,495 | ₩57,138 | ₩55,249 | ₩56,535 | +0.07% | 184.4만 |
|---|
| 2026.09.24 | ₩57,138 | ₩57,942 | ₩56,388 | ₩57,098 | -0.07% | 242.9만 |
|---|
| 2026.09.23 | ₩57,353 | ₩57,889 | ₩56,080 | ₩57,004 | -0.61% | 219.1만 |
|---|
| 2026.09.22 | ₩60,502 | ₩60,998 | ₩57,326 | ₩57,433 | -5.07% | 260.9만 |
|---|
| 2026.09.21 | ₩60,408 | ₩60,623 | ₩59,095 | ₩59,631 | -1.29% | 183.1만 |
|---|
| 2026.09.18 | ₩59,912 | ₩59,979 | ₩58,572 | ₩59,296 | -1.03% | 475.9만 |
|---|
| 2026.09.17 | ₩60,408 | ₩61,252 | ₩59,282 | ₩60,046 | -0.60% | 190.7만 |
|---|
| 2026.09.16 | ₩60,984 | ₩61,467 | ₩60,019 | ₩60,448 | -0.88% | 186.6만 |
|---|
| 2026.09.15 | ₩60,569 | ₩61,440 | ₩60,502 | ₩61,427 | +1.42% | 187.2만 |
|---|
| 2026.09.14 | ₩61,949 | ₩62,780 | ₩60,958 | ₩61,293 | -1.06% | 186.8만 |
|---|
| 2026.09.11 | ₩60,475 | ₩60,596 | ₩59,497 | ₩60,462 | -0.02% | 115.8만 |
|---|
| 2026.09.10 | ₩60,730 | ₩60,984 | ₩59,390 | ₩60,140 | -0.97% | 190.7만 |
|---|
| 2026.09.09 | ₩61,453 | ₩61,829 | ₩60,207 | ₩60,489 | -1.57% | 181.9만 |
|---|
| 2026.09.08 | ₩65,219 | ₩65,688 | ₩61,440 | ₩61,494 | -5.71% | 228.1만 |
|---|
| 2026.09.04 | ₩67,711 | ₩68,234 | ₩65,165 | ₩65,741 | -2.91% | 125.1만 |
|---|
| 2026.09.03 | ₩68,234 | ₩69,373 | ₩67,591 | ₩68,475 | +0.35% | 141.3만 |
|---|
| 2026.09.02 | ₩68,435 | ₩69,319 | ₩67,885 | ₩68,287 | -0.22% | 138.4만 |
|---|
| 2026.09.01 | ₩69,721 | ₩70,994 | ₩68,167 | ₩68,234 | -2.13% | 225.8만 |
|---|
| 2026.08.31 | ₩70,029 | ₩70,981 | ₩69,051 | ₩69,212 | -1.17% | 143.8만 |
|---|
| 2026.08.28 | ₩70,498 | ₩71,075 | ₩69,936 | ₩70,324 | -0.25% | 100.4만 |
|---|
| 2026.08.27 | ₩70,378 | ₩71,865 | ₩70,324 | ₩70,364 | -0.02% | 91.7만 |
|---|
| 2026.08.26 | ₩69,641 | ₩70,981 | ₩68,850 | ₩70,579 | +1.35% | 164만 |
|---|
| 2026.08.25 | ₩71,195 | ₩71,611 | ₩70,646 | ₩71,276 | +0.11% | 102.5만 |
|---|
| 2026.08.24 | ₩72,200 | ₩73,353 | ₩71,758 | ₩71,932 | -0.37% | 133.6만 |
|---|
| 2026.08.21 | ₩71,075 | ₩72,066 | ₩69,989 | ₩71,932 | +1.21% | 161.5만 |
|---|
| 2026.08.20 | ₩69,775 | ₩72,080 | ₩69,761 | ₩71,075 | +1.86% | 94.8만 |
|---|
| 2026.08.19 | ₩68,596 | ₩70,847 | ₩68,408 | ₩70,016 | +2.07% | 203만 |
|---|
| 2026.08.18 | ₩68,247 | ₩68,944 | ₩67,390 | ₩68,261 | +0.02% | 216.2만 |
|---|
| 2026.08.17 | ₩71,423 | ₩72,013 | ₩67,148 | ₩67,175 | -5.95% | 316.9만 |
|---|
| 2026.08.14 | ₩71,999 | ₩72,977 | ₩70,485 | ₩72,254 | +0.35% | 325.1만 |
|---|
| 2026.08.13 | ₩72,656 | ₩72,696 | ₩69,842 | ₩71,477 | -1.62% | 379.2만 |
|---|
| 2026.08.12 | ₩73,031 | ₩78,619 | ₩70,070 | ₩72,602 | -0.59% | 852.5만 |
|---|
| 2026.08.11 | ₩60,783 | ₩63,035 | ₩60,663 | ₩62,539 | +2.89% | 460만 |
|---|
| 2026.08.10 | ₩60,998 | ₩62,432 | ₩60,904 | ₩61,547 | +0.90% | 208.9만 |
|---|
| 2026.08.07 | ₩61,252 | ₩62,820 | ₩60,837 | ₩61,896 | +1.05% | 475.8만 |
|---|
| 2026.08.06 | ₩61,118 | ₩61,708 | ₩59,550 | ₩61,574 | +0.75% | 205.7만 |
|---|
| 2026.08.05 | ₩62,311 | ₩62,432 | ₩60,355 | ₩61,480 | -1.33% | 246.6만 |
|---|
| 2026.08.04 | ₩59,818 | ₩61,855 | ₩59,818 | ₩61,735 | +3.20% | 165.9만 |
|---|
| 2026.08.03 | ₩59,604 | ₩61,628 | ₩59,604 | ₩60,556 | +1.60% | 174.1만 |
|---|
| 2026.07.31 | ₩57,835 | ₩59,189 | ₩56,415 | ₩59,001 | +2.02% | 239.4만 |
|---|
| 2026.07.30 | ₩61,400 | ₩63,222 | ₩59,148 | ₩59,349 | -3.34% | 181만 |
|---|
| 2026.07.29 | ₩60,395 | ₩63,423 | ₩60,395 | ₩63,222 | +4.68% | 233.3만 |
|---|
| 2026.07.28 | ₩57,085 | ₩60,636 | ₩57,085 | ₩60,220 | +5.49% | 214.4만 |
|---|
| 2026.07.27 | ₩54,807 | ₩57,621 | ₩54,807 | ₩56,723 | +3.50% | 153.4만 |
|---|
| 2026.07.24 | ₩54,083 | ₩55,035 | ₩53,440 | ₩54,713 | +1.16% | 136.5만 |
|---|
| 2026.07.23 | ₩53,333 | ₩53,695 | ₩52,489 | ₩53,534 | +0.38% | 156.7만 |
|---|
| 2026.07.22 | ₩54,981 | ₩55,182 | ₩52,113 | ₩52,998 | -3.61% | 221.1만 |
|---|
| 2026.07.21 | ₩54,981 | ₩56,174 | ₩53,976 | ₩54,164 | -1.49% | 160.4만 |
|---|
| 2026.07.20 | ₩56,080 | ₩56,509 | ₩55,209 | ₩55,879 | -0.36% | 165.3만 |
|---|
| 2026.07.17 | ₩56,763 | ₩57,473 | ₩55,825 | ₩56,388 | -0.66% | 158.9만 |
|---|
| 2026.07.16 | ₩56,053 | ₩56,978 | ₩55,879 | ₩56,080 | +0.05% | 152만 |
|---|
| 2026.07.15 | ₩55,571 | ₩56,803 | ₩54,700 | ₩55,128 | -0.80% | 143.4만 |
|---|
| 2026.07.14 | ₩53,815 | ₩55,021 | ₩53,092 | ₩54,860 | +1.94% | 140.5만 |
|---|
| 2026.07.13 | ₩54,271 | ₩56,415 | ₩54,003 | ₩54,753 | +0.89% | 260.3만 |
|---|
| 2026.07.10 | ₩52,703 | ₩53,105 | ₩52,207 | ₩53,051 | +0.66% | 175.4만 |
|---|
| 2026.07.09 | ₩51,390 | ₩52,060 | ₩50,599 | ₩51,805 | +0.81% | 251.1만 |
|---|
| 2026.07.08 | ₩53,212 | ₩53,400 | ₩52,381 | ₩52,422 | -1.49% | 243.8만 |
|---|
| 2026.07.07 | ₩53,453 | ₩54,324 | ₩53,025 | ₩53,373 | -0.15% | 214.4만 |
|---|
| 2026.07.06 | ₩53,386 | ₩53,614 | ₩52,515 | ₩52,556 | -1.56% | 125.3만 |
|---|
| 2026.07.02 | ₩53,065 | ₩53,829 | ₩52,515 | ₩53,654 | +1.11% | 258만 |
|---|
| 2026.07.01 | ₩52,140 | ₩53,869 | ₩51,953 | ₩52,716 | +1.11% | 162.1만 |
|---|
| 2026.06.30 | ₩51,229 | ₩52,020 | ₩50,680 | ₩51,028 | -0.39% | 167.6만 |
|---|
| 2026.06.29 | ₩50,197 | ₩51,417 | ₩49,835 | ₩51,216 | +2.03% | 224.8만 |
|---|
| 2026.06.26 | ₩48,402 | ₩49,902 | ₩48,147 | ₩49,876 | +3.05% | 234.9만 |
|---|
| 2026.06.25 | ₩48,402 | ₩49,125 | ₩47,772 | ₩47,946 | -0.94% | 120만 |
|---|
| 2026.06.24 | ₩48,455 | ₩49,527 | ₩47,892 | ₩48,683 | +0.47% | 147.9만 |
|---|
| 2026.06.23 | ₩46,512 | ₩48,187 | ₩46,324 | ₩48,067 | +3.34% | 249.8만 |
|---|
| 2026.06.22 | ₩46,070 | ₩46,418 | ₩44,971 | ₩45,614 | -0.99% | 315.9만 |
|---|
| 2026.06.18 | ₩46,887 | ₩47,196 | ₩45,199 | ₩46,070 | -1.74% | 331.1만 |
|---|
| 2026.06.17 | ₩47,933 | ₩48,777 | ₩47,222 | ₩47,330 | -1.26% | 207.2만 |
|---|
| 2026.06.16 | ₩48,871 | ₩49,152 | ₩48,308 | ₩48,549 | -0.66% | 161.6만 |
|---|
| 2026.06.15 | ₩48,629 | ₩49,460 | ₩48,000 | ₩48,509 | -0.25% | 208.7만 |
|---|
| 2026.06.12 | ₩48,093 | ₩48,938 | ₩47,906 | ₩48,938 | +1.76% | 253.4만 |
|---|
| 2026.06.11 | ₩49,795 | ₩49,889 | ₩47,571 | ₩48,093 | -3.42% | 316.5만 |
|---|
| 2026.06.10 | ₩50,814 | ₩51,256 | ₩49,407 | ₩49,862 | -1.87% | 238.5만 |
|---|
| 2026.06.09 | ₩50,425 | ₩51,832 | ₩50,170 | ₩51,269 | +1.67% | 285만 |
|---|
| 2026.06.08 | ₩50,251 | ₩51,028 | ₩49,916 | ₩50,291 | +0.08% | 191.4만 |
|---|
| 2026.06.05 | ₩51,122 | ₩51,899 | ₩50,264 | ₩51,041 | -0.16% | 224.9만 |
|---|
| 2026.06.04 | ₩51,564 | ₩52,261 | ₩50,130 | ₩50,211 | -2.62% | 178.6만 |
|---|
| 2026.06.03 | ₩50,653 | ₩51,028 | ₩49,715 | ₩50,867 | +0.42% | 249.1만 |
|---|
| 2026.06.02 | ₩52,462 | ₩52,676 | ₩51,122 | ₩51,698 | -1.46% | 226.2만 |
|---|
| 2026.06.01 | ₩51,926 | ₩53,708 | ₩51,926 | ₩53,025 | +2.12% | 263.9만 |
|---|
| 2026.05.29 | ₩51,283 | ₩52,542 | ₩51,108 | ₩51,577 | +0.57% | 237.1만 |
|---|
| 2026.05.28 | ₩51,631 | ₩52,569 | ₩51,189 | ₩51,323 | -0.60% | 190.1만 |
|---|
| 2026.05.27 | ₩52,113 | ₩52,636 | ₩51,135 | ₩51,832 | -0.54% | 226.8만 |
|---|
| 2026.05.26 | ₩51,778 | ₩52,448 | ₩50,733 | ₩52,033 | +0.49% | 161.9만 |
|---|
| 2026.05.22 | ₩50,666 | ₩52,462 | ₩50,666 | ₩52,113 | +2.86% | 189.5만 |
|---|
| 2026.05.21 | ₩52,247 | ₩52,261 | ₩50,157 | ₩50,773 | -2.82% | 375.7만 |
|---|
| 2026.05.20 | ₩51,497 | ₩53,386 | ₩50,318 | ₩53,333 | +3.56% | 276.8만 |
|---|
| 2026.05.19 | ₩52,180 | ₩52,984 | ₩51,122 | ₩52,006 | -0.33% | 268.9만 |
|---|
| 2026.05.18 | ₩50,184 | ₩52,341 | ₩50,184 | ₩51,872 | +3.36% | 301.7만 |
|---|
| 2026.05.15 | ₩48,281 | ₩49,916 | ₩48,000 | ₩49,916 | +3.39% | 278.2만 |
|---|
| 2026.05.14 | ₩48,281 | ₩49,246 | ₩47,303 | ₩47,852 | -0.89% | 290.6만 |
|---|
| 2026.05.13 | ₩48,361 | ₩48,656 | ₩47,155 | ₩48,294 | -0.14% | 241.1만 |
|---|
| 2026.05.12 | ₩48,978 | ₩49,474 | ₩47,196 | ₩49,139 | +0.33% | 315.7만 |
|---|
| 2026.05.11 | ₩49,407 | ₩50,787 | ₩47,598 | ₩48,321 | -2.20% | 420.4만 |
|---|
| 2026.05.08 | ₩48,147 | ₩49,581 | ₩46,458 | ₩49,527 | +2.87% | 413.6만 |
|---|
| 2026.05.07 | ₩41,902 | ₩49,541 | ₩41,541 | ₩48,629 | +16.05% | 667.1만 |
|---|
| 2026.05.06 | ₩40,040 | ₩40,442 | ₩39,021 | ₩39,289 | -1.87% | 319.3만 |
|---|
| 2026.05.05 | ₩41,366 | ₩41,554 | ₩39,571 | ₩40,227 | -2.75% | 282.3만 |
|---|
| 2026.05.04 | ₩41,701 | ₩43,417 | ₩41,581 | ₩41,648 | -0.13% | 317.6만 |
|---|
| 2026.05.01 | ₩42,881 | ₩43,336 | ₩41,849 | ₩41,876 | -2.34% | 206.4만 |
|---|
| 2026.04.30 | ₩41,460 | ₩42,787 | ₩40,951 | ₩42,519 | +2.55% | 251.2만 |
|---|
| 2026.04.29 | ₩42,184 | ₩42,465 | ₩41,675 | ₩42,117 | -0.16% | 201.6만 |
|---|
| 2026.04.28 | ₩42,023 | ₩43,001 | ₩41,581 | ₩42,224 | +0.48% | 249.3만 |
|---|
| 2026.04.27 | ₩40,442 | ₩42,144 | ₩40,442 | ₩41,058 | +1.52% | 274.9만 |
|---|
| 2026.04.24 | ₩41,340 | ₩42,036 | ₩39,879 | ₩40,549 | -1.91% | 271만 |
|---|
| 2026.04.23 | ₩41,983 | ₩42,706 | ₩40,603 | ₩41,554 | -1.02% | 233.9만 |
|---|
| 2026.04.22 | ₩42,921 | ₩43,685 | ₩41,889 | ₩42,184 | -1.72% | 221.9만 |
|---|
| 2026.04.21 | ₩42,599 | ₩43,711 | ₩42,023 | ₩43,283 | +1.60% | 208.7만 |
|---|
| 2026.04.20 | ₩42,854 | ₩43,470 | ₩42,452 | ₩42,492 | -0.84% | 163.1만 |
|---|
| 2026.04.17 | ₩42,626 | ₩43,537 | ₩42,626 | ₩43,095 | +1.10% | 205.8만 |
|---|
| 2026.04.16 | ₩41,849 | ₩43,778 | ₩41,782 | ₩42,814 | +2.31% | 184.7만 |
|---|
| 2026.04.15 | ₩41,085 | ₩41,782 | ₩40,978 | ₩41,407 | +0.78% | 189.9만 |
|---|
| 2026.04.14 | ₩41,675 | ₩42,599 | ₩40,737 | ₩40,897 | -1.86% | 171.9만 |
|---|
| 2026.04.13 | ₩39,986 | ₩41,889 | ₩39,986 | ₩41,768 | +4.46% | 234만 |
|---|
| 2026.04.10 | ₩41,098 | ₩41,567 | ₩39,866 | ₩39,933 | -2.84% | 182.4만 |
|---|
| 2026.04.09 | ₩42,425 | ₩42,613 | ₩40,924 | ₩41,366 | -2.50% | 188.5만 |
|---|
| 2026.04.08 | ₩43,765 | ₩44,288 | ₩42,626 | ₩42,693 | -2.45% | 210.2만 |
|---|
| 2026.04.07 | ₩43,792 | ₩44,770 | ₩43,470 | ₩43,497 | -0.67% | 190.3만 |
|---|
| 2026.04.06 | ₩42,532 | ₩44,060 | ₩42,532 | ₩43,765 | +2.90% | 217.1만 |
|---|
| 2026.04.02 | ₩42,814 | ₩43,752 | ₩42,050 | ₩43,122 | +0.72% | 221.3만 |
|---|
| 2026.04.01 | ₩42,063 | ₩42,666 | ₩40,777 | ₩42,599 | +1.27% | 188.9만 |
|---|
| 2026.03.31 | ₩42,532 | ₩43,122 | ₩41,567 | ₩42,532 | 0.00% | 167만 |
|---|
| 2026.03.30 | ₩42,184 | ₩42,613 | ₩41,273 | ₩42,398 | +0.51% | 158.4만 |
|---|
| 2026.03.27 | ₩41,701 | ₩42,237 | ₩40,763 | ₩41,822 | +0.29% | 178.4만 |
|---|
| 2026.03.26 | ₩41,259 | ₩42,492 | ₩41,045 | ₩41,916 | +1.59% | 148.9만 |
|---|
| 2026.03.25 | ₩41,742 | ₩42,197 | ₩40,187 | ₩41,246 | -1.19% | 201.9만 |
|---|
| 2026.03.24 | ₩42,036 | ₩42,425 | ₩41,433 | ₩41,487 | -1.31% | 147.1만 |
|---|
| 2026.03.23 | ₩42,398 | ₩42,787 | ₩41,340 | ₩42,318 | -0.19% | 235.8만 |
|---|
| 2026.03.20 | ₩41,085 | ₩42,961 | ₩40,482 | ₩42,599 | +3.69% | 590.6만 |
|---|
| 2026.03.19 | ₩40,857 | ₩42,197 | ₩40,763 | ₩41,380 | +1.28% | 216.4만 |
|---|
| 2026.03.18 | ₩41,420 | ₩42,050 | ₩40,844 | ₩40,857 | -1.36% | 198.5만 |
|---|
| 2026.03.17 | ₩41,500 | ₩42,680 | ₩41,500 | ₩41,768 | +0.65% | 188.6만 |
|---|
| 2026.03.16 | ₩40,871 | ₩41,474 | ₩40,442 | ₩41,031 | +0.39% | 237.6만 |
|---|
| 2026.03.13 | ₩40,227 | ₩41,273 | ₩39,571 | ₩40,884 | +1.63% | 220.6만 |
|---|
| 2026.03.12 | ₩40,696 | ₩41,876 | ₩40,402 | ₩40,495 | -0.49% | 186.7만 |
|---|
| 2026.03.11 | ₩40,348 | ₩40,857 | ₩39,758 | ₩40,817 | +1.16% | 185.5만 |
|---|
| 2026.03.10 | ₩41,165 | ₩41,742 | ₩38,901 | ₩40,281 | -2.15% | 213.4만 |
|---|
| 2026.03.09 | ₩42,586 | ₩42,894 | ₩40,361 | ₩41,500 | -2.55% | 260.4만 |
|---|
| 2026.03.06 | ₩42,184 | ₩43,752 | ₩42,170 | ₩43,229 | +2.48% | 292.2만 |
|---|
| 2026.03.05 | ₩41,460 | ₩42,773 | ₩41,005 | ₩42,438 | +2.36% | 186.1만 |
|---|
| 2026.03.04 | ₩41,567 | ₩41,634 | ₩40,790 | ₩41,340 | -0.55% | 161.8만 |
|---|
| 2026.03.03 | ₩41,098 | ₩42,318 | ₩40,107 | ₩42,211 | +2.71% | 249.1만 |
|---|
| 2026.03.02 | ₩40,482 | ₩41,835 | ₩40,067 | ₩41,460 | +2.42% | 248.5만 |
|---|
| 2026.02.27 | ₩41,809 | ₩41,943 | ₩40,120 | ₩41,031 | -1.86% | 294.4만 |
|---|
| 2026.02.26 | ₩41,072 | ₩42,559 | ₩41,031 | ₩42,197 | +2.74% | 271.5만 |
|---|
| 2026.02.25 | ₩40,254 | ₩41,031 | ₩39,196 | ₩40,897 | +1.60% | 224.5만 |
|---|
| 2026.02.24 | ₩38,820 | ₩40,683 | ₩38,820 | ₩40,120 | +3.35% | 321.5만 |
|---|
| 2026.02.23 | ₩40,308 | ₩40,402 | ₩38,016 | ₩38,861 | -3.59% | 579.4만 |
|---|
| 2026.02.20 | ₩41,567 | ₩41,809 | ₩40,013 | ₩40,723 | -2.03% | 257.2만 |
|---|
| 2026.02.19 | ₩42,465 | ₩42,666 | ₩41,018 | ₩41,313 | -2.71% | 211.2만 |
|---|
| 2026.02.18 | ₩41,273 | ₩42,559 | ₩40,562 | ₩42,452 | +2.86% | 335.3만 |
|---|
| 2026.02.17 | ₩42,050 | ₩42,974 | ₩40,335 | ₩40,911 | -2.71% | 324.4만 |
|---|
| 2026.02.13 | ₩38,727 | ₩41,715 | ₩38,338 | ₩41,608 | +7.44% | 553.9만 |
|---|
| 2026.02.12 | ₩39,758 | ₩40,871 | ₩37,735 | ₩37,976 | -4.48% | 406.3만 |
|---|
| 2026.02.11 | ₩43,551 | ₩43,711 | ₩39,892 | ₩39,973 | -8.22% | 343.3만 |
|---|
| 2026.02.10 | ₩43,725 | ₩44,623 | ₩43,363 | ₩43,725 | 0.00% | 275.2만 |
|---|
| 2026.02.09 | ₩43,899 | ₩44,274 | ₩43,175 | ₩43,912 | +0.03% | 281.2만 |
|---|
| 2026.02.06 | ₩45,507 | ₩45,963 | ₩43,832 | ₩44,060 | -3.18% | 386.4만 |
|---|
| 2026.02.05 | ₩47,651 | ₩49,340 | ₩44,582 | ₩45,172 | -5.20% | 432.5만 |
|---|
| 2026.02.04 | ₩51,309 | ₩51,309 | ₩46,056 | ₩46,311 | -9.74% | 527.7만 |
|---|
| 2026.02.03 | ₩51,350 | ₩51,778 | ₩49,005 | ₩49,849 | -2.92% | 434.8만 |
|---|
| 2026.02.02 | ₩52,837 | ₩53,279 | ₩51,604 | ₩51,886 | -1.80% | 237만 |
|---|
| 2026.01.30 | ₩52,100 | ₩52,877 | ₩51,390 | ₩52,864 | +1.47% | 305.2만 |
|---|
| 2026.01.29 | ₩52,462 | ₩52,958 | ₩51,457 | ₩52,087 | -0.72% | 202.9만 |
|---|
| 2026.01.28 | ₩52,649 | ₩53,467 | ₩51,738 | ₩52,328 | -0.61% | 317.1만 |
|---|
| 2026.01.27 | ₩54,110 | ₩54,311 | ₩52,636 | ₩52,649 | -2.70% | 197.4만 |
|---|
| 2026.01.26 | ₩53,614 | ₩54,633 | ₩53,467 | ₩54,499 | +1.65% | 188.3만 |
|---|
| 2026.01.23 | ₩54,271 | ₩54,820 | ₩53,145 | ₩53,654 | -1.14% | 117.2만 |
|---|
| 2026.01.22 | ₩54,030 | ₩54,793 | ₩53,520 | ₩54,432 | +0.74% | 156.8만 |
|---|
| 2026.01.21 | ₩54,030 | ₩54,432 | ₩52,100 | ₩54,298 | +0.50% | 208.2만 |
|---|
| 2026.01.20 | ₩55,946 | ₩56,147 | ₩53,695 | ₩53,882 | -3.69% | 219.7만 |
|---|
| 2026.01.16 | ₩56,951 | ₩57,219 | ₩56,026 | ₩56,348 | -1.06% | 215.9만 |
|---|
| 2026.01.15 | ₩56,334 | ₩58,063 | ₩56,241 | ₩57,192 | +1.52% | 208.4만 |
|---|
| 2026.01.14 | ₩57,567 | ₩58,224 | ₩56,200 | ₩56,294 | -2.21% | 158.5만 |
|---|
| 2026.01.13 | ₩58,599 | ₩59,001 | ₩57,473 | ₩57,634 | -1.65% | 149.6만 |
|---|
| 2026.01.12 | ₩60,328 | ₩60,328 | ₩58,653 | ₩58,854 | -2.44% | 149.3만 |
|---|
| 2026.01.09 | ₩60,127 | ₩60,623 | ₩59,671 | ₩60,408 | +0.47% | 102.1만 |
|---|
| 2026.01.08 | ₩57,889 | ₩60,368 | ₩57,889 | ₩60,127 | +3.87% | 139.4만 |
|---|
| 2026.01.07 | ₩58,425 | ₩58,720 | ₩57,527 | ₩58,197 | -0.39% | 84.8만 |
|---|
| 2026.01.06 | ₩58,197 | ₩58,666 | ₩57,567 | ₩58,264 | +0.12% | 150.9만 |
|---|
| 2026.01.05 | ₩57,152 | ₩59,269 | ₩56,777 | ₩58,572 | +2.49% | 186.9만 |
|---|
| 2026.01.02 | ₩57,956 | ₩58,344 | ₩56,857 | ₩57,098 | -1.48% | 133.4만 |
|---|
| 2025.12.31 | ₩58,090 | ₩58,693 | ₩57,782 | ₩58,398 | +0.53% | 111.5만 |
|---|
| 2025.12.30 | ₩58,237 | ₩58,626 | ₩58,023 | ₩58,358 | +0.21% | 74.1만 |
|---|
| 2025.12.29 | ₩58,773 | ₩58,773 | ₩58,090 | ₩58,492 | -0.48% | 95.6만 |
|---|
| 2025.12.26 | ₩58,251 | ₩58,787 | ₩58,143 | ₩58,653 | +0.69% | 70.1만 |
|---|
| 2025.12.24 | ₩58,103 | ₩58,572 | ₩57,929 | ₩58,277 | +0.30% | 48만 |
|---|
| 2025.12.23 | ₩57,621 | ₩58,184 | ₩57,460 | ₩58,023 | +0.70% | 132.8만 |
|---|
| 2025.12.22 | ₩58,277 | ₩58,854 | ₩57,205 | ₩57,514 | -1.31% | 165만 |
|---|
| 2025.12.19 | ₩57,875 | ₩58,626 | ₩57,165 | ₩58,572 | +1.20% | 468.8만 |
|---|
| 2025.12.18 | ₩58,425 | ₩58,947 | ₩57,728 | ₩57,996 | -0.73% | 153.4만 |
|---|
| 2025.12.17 | ₩58,184 | ₩59,591 | ₩57,956 | ₩58,894 | +1.22% | 151.1만 |
|---|
| 2025.12.16 | ₩58,304 | ₩58,934 | ₩57,875 | ₩58,331 | +0.05% | 131.5만 |
|---|
| 2025.12.15 | ₩57,607 | ₩58,411 | ₩57,232 | ₩58,331 | +1.26% | 168.1만 |
|---|
| 2025.12.12 | ₩57,554 | ₩58,720 | ₩57,406 | ₩58,036 | +0.84% | 125.3만 |
|---|
| 2025.12.11 | ₩56,187 | ₩57,406 | ₩55,624 | ₩57,246 | +1.88% | 138.8만 |
|---|
| 2025.12.10 | ₩56,093 | ₩56,562 | ₩55,249 | ₩55,892 | -0.36% | 168만 |
|---|
| 2025.12.09 | ₩55,450 | ₩56,669 | ₩55,450 | ₩56,093 | +1.16% | 159.7만 |
|---|
| 2025.12.08 | ₩56,147 | ₩56,401 | ₩55,169 | ₩55,276 | -1.55% | 139.5만 |
|---|
| 2025.12.05 | ₩56,107 | ₩57,165 | ₩55,879 | ₩56,428 | +0.57% | 140.1만 |
|---|
| 2025.12.04 | ₩56,736 | ₩57,058 | ₩55,986 | ₩56,375 | -0.64% | 140.9만 |
|---|
| 2025.12.03 | ₩56,468 | ₩57,326 | ₩55,959 | ₩57,259 | +1.40% | 175.3만 |
|---|
| 2025.12.02 | ₩56,562 | ₩56,870 | ₩55,879 | ₩56,187 | -0.66% | 167만 |
|---|
| 2025.12.01 | ₩55,919 | ₩56,803 | ₩55,879 | ₩56,602 | +1.22% | 215.1만 |
|---|
| 2025.11.28 | ₩55,906 | ₩56,549 | ₩55,597 | ₩56,442 | +0.96% | 98만 |
|---|
| 2025.11.26 | ₩56,053 | ₩56,535 | ₩55,477 | ₩55,906 | -0.26% | 140.1만 |
|---|
| 2025.11.25 | ₩55,865 | ₩57,018 | ₩55,691 | ₩56,200 | +0.60% | 274만 |
|---|
| 2025.11.24 | ₩58,438 | ₩58,599 | ₩55,450 | ₩55,477 | -5.07% | 187만 |
|---|
| 2025.11.21 | ₩58,411 | ₩59,979 | ₩58,076 | ₩58,800 | +0.67% | 203.2만 |
|---|
| 2025.11.20 | ₩59,604 | ₩60,194 | ₩57,634 | ₩58,063 | -2.59% | 160.7만 |
|---|
| 2025.11.19 | ₩59,537 | ₩60,623 | ₩59,001 | ₩59,591 | +0.09% | 190.6만 |
|---|
| 2025.11.18 | ₩58,787 | ₩60,046 | ₩58,425 | ₩59,591 | +1.37% | 195.9만 |
|---|
| 2025.11.17 | ₩59,229 | ₩59,483 | ₩57,768 | ₩58,666 | -0.95% | 220.3만 |
|---|
| 2025.11.14 | ₩60,448 | ₩61,065 | ₩59,256 | ₩59,323 | -1.86% | 162.3만 |
|---|
| 2025.11.13 | ₩61,641 | ₩62,271 | ₩59,939 | ₩60,100 | -2.50% | 166.6만 |
|---|
| 2025.11.12 | ₩63,571 | ₩64,254 | ₩61,467 | ₩61,601 | -3.10% | 195.2만 |
|---|
| 2025.11.11 | ₩64,174 | ₩64,308 | ₩62,820 | ₩63,705 | -0.73% | 133.2만 |
|---|
| 2025.11.10 | ₩65,996 | ₩66,438 | ₩63,222 | ₩63,906 | -3.17% | 168.4만 |
|---|
| 2025.11.07 | ₩69,426 | ₩70,271 | ₩65,688 | ₩66,519 | -4.19% | 247.6만 |
|---|
| 2025.11.06 | ₩67,349 | ₩69,681 | ₩67,068 | ₩68,944 | +2.37% | 185.6만 |
|---|
| 2025.11.05 | ₩66,867 | ₩68,127 | ₩66,827 | ₩67,778 | +1.36% | 128.3만 |
|---|
| 2025.11.04 | ₩66,398 | ₩67,269 | ₩66,197 | ₩66,974 | +0.87% | 125.5만 |
|---|
| 2025.11.03 | ₩66,076 | ₩66,438 | ₩65,366 | ₩66,237 | +0.24% | 128.2만 |
|---|
| 2025.10.31 | ₩67,282 | ₩67,698 | ₩66,519 | ₩66,653 | -0.94% | 111.5만 |
|---|
| 2025.10.30 | ₩68,194 | ₩69,493 | ₩67,859 | ₩67,966 | -0.33% | 127.3만 |
|---|
| 2025.10.29 | ₩68,060 | ₩68,810 | ₩67,175 | ₩68,060 | 0.00% | 107만 |
|---|
| 2025.10.28 | ₩70,177 | ₩70,431 | ₩68,649 | ₩68,676 | -2.14% | 105.2만 |
|---|
| 2025.10.27 | ₩69,882 | ₩70,766 | ₩69,721 | ₩70,257 | +0.54% | 108.4만 |
|---|
| 2025.10.24 | ₩70,110 | ₩70,552 | ₩69,735 | ₩69,962 | -0.21% | 82.4만 |
|---|
| 2025.10.23 | ₩70,217 | ₩70,686 | ₩69,560 | ₩70,043 | -0.25% | 96.8만 |
|---|
| 2025.10.22 | ₩69,560 | ₩70,485 | ₩69,011 | ₩70,230 | +0.96% | 117.5만 |
|---|
| 2025.10.21 | ₩68,448 | ₩70,096 | ₩67,738 | ₩69,587 | +1.66% | 73만 |
|---|
| 2025.10.20 | ₩70,539 | ₩70,887 | ₩68,582 | ₩68,837 | -2.41% | 105.1만 |
|---|
| 2025.10.17 | ₩69,185 | ₩70,820 | ₩68,783 | ₩70,472 | +1.86% | 92.6만 |
|---|
| 2025.10.16 | ₩68,354 | ₩69,426 | ₩68,301 | ₩68,783 | +0.63% | 87.7만 |
|---|
| 2025.10.15 | ₩69,038 | ₩70,016 | ₩68,609 | ₩68,622 | -0.60% | 140.2만 |
|---|
| 2025.10.14 | ₩68,006 | ₩69,252 | ₩67,604 | ₩69,225 | +1.79% | 115.4만 |
|---|
| 2025.10.13 | ₩68,086 | ₩68,663 | ₩67,564 | ₩67,966 | -0.18% | 95.3만 |
|---|
| 2025.10.10 | ₩66,947 | ₩68,261 | ₩66,572 | ₩68,086 | +1.70% | 114.7만 |
|---|