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 | ₩59,724 | ₩60,312 | ₩58,788 | ₩58,908 | -1.37% | 149.5만 |
| 2026.10.08 | ₩57,878 | ₩59,804 | ₩57,678 | ₩59,630 | +3.03% | 185.1만 |
| 2026.10.07 | ₩57,437 | ₩57,999 | ₩57,049 | ₩57,718 | +0.49% | 161.9만 |
| 2026.10.06 | ₩56,193 | ₩57,116 | ₩55,953 | ₩57,009 | +1.45% | 182.3만 |
| 2026.10.05 | ₩55,725 | ₩57,557 | ₩55,725 | ₩56,167 | +0.79% | 216.3만 |
| 2026.10.02 | ₩56,354 | ₩57,384 | ₩55,431 | ₩55,739 | -1.09% | 171.2만 |
| 2026.10.01 | ₩55,511 | ₩56,809 | ₩54,936 | ₩56,595 | +1.95% | 234.4만 |
| 2026.09.30 | ₩53,960 | ₩54,950 | ₩53,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,629 |
| +1.24% |
| 201.3만 |
| 2026.09.29 | ₩53,639 | ₩54,736 | ₩52,823 | ₩54,268 | +1.17% | 256.3만 |
|---|
| 2026.09.28 | ₩56,086 | ₩56,086 | ₩53,626 | ₩53,947 | -3.81% | 164.8만 |
|---|
| 2026.09.25 | ₩56,381 | ₩57,022 | ₩55,137 | ₩56,421 | +0.07% | 184.4만 |
|---|
| 2026.09.24 | ₩57,022 | ₩57,825 | ₩56,274 | ₩56,982 | -0.07% | 242.9만 |
|---|
| 2026.09.23 | ₩57,236 | ₩57,771 | ₩55,966 | ₩56,889 | -0.61% | 219.1만 |
|---|
| 2026.09.22 | ₩60,379 | ₩60,874 | ₩57,210 | ₩57,317 | -5.07% | 260.9만 |
|---|
| 2026.09.21 | ₩60,285 | ₩60,499 | ₩58,975 | ₩59,510 | -1.29% | 183.1만 |
|---|
| 2026.09.18 | ₩59,791 | ₩59,858 | ₩58,453 | ₩59,176 | -1.03% | 475.9만 |
|---|
| 2026.09.17 | ₩60,285 | ₩61,128 | ₩59,162 | ₩59,924 | -0.60% | 190.7만 |
|---|
| 2026.09.16 | ₩60,861 | ₩61,342 | ₩59,898 | ₩60,326 | -0.88% | 186.6만 |
|---|
| 2026.09.15 | ₩60,446 | ₩61,315 | ₩60,379 | ₩61,302 | +1.42% | 187.2만 |
|---|
| 2026.09.14 | ₩61,823 | ₩62,653 | ₩60,834 | ₩61,168 | -1.06% | 186.8만 |
|---|
| 2026.09.11 | ₩60,352 | ₩60,473 | ₩59,376 | ₩60,339 | -0.02% | 115.8만 |
|---|
| 2026.09.10 | ₩60,606 | ₩60,861 | ₩59,269 | ₩60,018 | -0.97% | 190.7만 |
|---|
| 2026.09.09 | ₩61,329 | ₩61,703 | ₩60,085 | ₩60,366 | -1.57% | 181.9만 |
|---|
| 2026.09.08 | ₩65,086 | ₩65,554 | ₩61,315 | ₩61,369 | -5.71% | 228.1만 |
|---|
| 2026.09.04 | ₩67,574 | ₩68,095 | ₩65,033 | ₩65,608 | -2.91% | 125.1만 |
|---|
| 2026.09.03 | ₩68,095 | ₩69,232 | ₩67,453 | ₩68,336 | +0.35% | 141.3만 |
|---|
| 2026.09.02 | ₩68,296 | ₩69,179 | ₩67,748 | ₩68,149 | -0.22% | 138.4만 |
|---|
| 2026.09.01 | ₩69,580 | ₩70,850 | ₩68,028 | ₩68,095 | -2.13% | 225.8만 |
|---|
| 2026.08.31 | ₩69,887 | ₩70,837 | ₩68,911 | ₩69,072 | -1.17% | 143.8만 |
|---|
| 2026.08.28 | ₩70,355 | ₩70,930 | ₩69,794 | ₩70,182 | -0.25% | 100.4만 |
|---|
| 2026.08.27 | ₩70,235 | ₩71,719 | ₩70,182 | ₩70,222 | -0.02% | 91.7만 |
|---|
| 2026.08.26 | ₩69,499 | ₩70,837 | ₩68,710 | ₩70,436 | +1.35% | 164만 |
|---|
| 2026.08.25 | ₩71,051 | ₩71,465 | ₩70,502 | ₩71,131 | +0.11% | 102.5만 |
|---|
| 2026.08.24 | ₩72,054 | ₩73,204 | ₩71,612 | ₩71,786 | -0.37% | 133.6만 |
|---|
| 2026.08.21 | ₩70,930 | ₩71,920 | ₩69,847 | ₩71,786 | +1.21% | 161.5만 |
|---|
| 2026.08.20 | ₩69,633 | ₩71,933 | ₩69,620 | ₩70,930 | +1.86% | 94.8만 |
|---|
| 2026.08.19 | ₩68,456 | ₩70,703 | ₩68,269 | ₩69,874 | +2.07% | 203만 |
|---|
| 2026.08.18 | ₩68,109 | ₩68,804 | ₩67,253 | ₩68,122 | +0.02% | 216.2만 |
|---|
| 2026.08.17 | ₩71,278 | ₩71,867 | ₩67,012 | ₩67,039 | -5.95% | 316.9만 |
|---|
| 2026.08.14 | ₩71,853 | ₩72,829 | ₩70,342 | ₩72,107 | +0.35% | 325.1만 |
|---|
| 2026.08.13 | ₩72,508 | ₩72,549 | ₩69,700 | ₩71,332 | -1.62% | 379.2만 |
|---|
| 2026.08.12 | ₩72,883 | ₩78,459 | ₩69,927 | ₩72,455 | -0.59% | 852.5만 |
|---|
| 2026.08.11 | ₩60,660 | ₩62,907 | ₩60,540 | ₩62,412 | +2.89% | 460만 |
|---|
| 2026.08.10 | ₩60,874 | ₩62,305 | ₩60,780 | ₩61,422 | +0.90% | 208.9만 |
|---|
| 2026.08.07 | ₩61,128 | ₩62,693 | ₩60,713 | ₩61,770 | +1.05% | 475.8만 |
|---|
| 2026.08.06 | ₩60,994 | ₩61,583 | ₩59,430 | ₩61,449 | +0.75% | 205.7만 |
|---|
| 2026.08.05 | ₩62,184 | ₩62,305 | ₩60,232 | ₩61,355 | -1.33% | 246.6만 |
|---|
| 2026.08.04 | ₩59,697 | ₩61,730 | ₩59,697 | ₩61,609 | +3.20% | 165.9만 |
|---|
| 2026.08.03 | ₩59,483 | ₩61,502 | ₩59,483 | ₩60,433 | +1.60% | 174.1만 |
|---|
| 2026.07.31 | ₩57,718 | ₩59,069 | ₩56,300 | ₩58,881 | +2.02% | 239.4만 |
|---|
| 2026.07.30 | ₩61,275 | ₩63,094 | ₩59,028 | ₩59,229 | -3.34% | 181만 |
|---|
| 2026.07.29 | ₩60,272 | ₩63,294 | ₩60,272 | ₩63,094 | +4.68% | 233.3만 |
|---|
| 2026.07.28 | ₩56,969 | ₩60,513 | ₩56,969 | ₩60,098 | +5.49% | 214.4만 |
|---|
| 2026.07.27 | ₩54,696 | ₩57,504 | ₩54,696 | ₩56,608 | +3.50% | 153.4만 |
|---|
| 2026.07.24 | ₩53,973 | ₩54,923 | ₩53,332 | ₩54,602 | +1.16% | 136.5만 |
|---|
| 2026.07.23 | ₩53,225 | ₩53,586 | ₩52,382 | ₩53,425 | +0.38% | 156.7만 |
|---|
| 2026.07.22 | ₩54,869 | ₩55,070 | ₩52,008 | ₩52,890 | -3.61% | 221.1만 |
|---|
| 2026.07.21 | ₩54,869 | ₩56,060 | ₩53,866 | ₩54,054 | -1.49% | 160.4만 |
|---|
| 2026.07.20 | ₩55,966 | ₩56,394 | ₩55,097 | ₩55,765 | -0.36% | 165.3만 |
|---|
| 2026.07.17 | ₩56,648 | ₩57,357 | ₩55,712 | ₩56,274 | -0.66% | 158.9만 |
|---|
| 2026.07.16 | ₩55,939 | ₩56,862 | ₩55,765 | ₩55,966 | +0.05% | 152만 |
|---|
| 2026.07.15 | ₩55,458 | ₩56,688 | ₩54,589 | ₩55,017 | -0.80% | 143.4만 |
|---|
| 2026.07.14 | ₩53,706 | ₩54,910 | ₩52,984 | ₩54,749 | +1.94% | 140.5만 |
|---|
| 2026.07.13 | ₩54,161 | ₩56,300 | ₩53,893 | ₩54,642 | +0.89% | 260.3만 |
|---|
| 2026.07.10 | ₩52,596 | ₩52,997 | ₩52,101 | ₩52,944 | +0.66% | 175.4만 |
|---|
| 2026.07.09 | ₩51,285 | ₩51,954 | ₩50,496 | ₩51,700 | +0.81% | 251.1만 |
|---|
| 2026.07.08 | ₩53,104 | ₩53,291 | ₩52,275 | ₩52,315 | -1.49% | 243.8만 |
|---|
| 2026.07.07 | ₩53,345 | ₩54,214 | ₩52,917 | ₩53,265 | -0.15% | 214.4만 |
|---|
| 2026.07.06 | ₩53,278 | ₩53,505 | ₩52,409 | ₩52,449 | -1.56% | 125.3만 |
|---|
| 2026.07.02 | ₩52,957 | ₩53,719 | ₩52,409 | ₩53,545 | +1.11% | 258만 |
|---|
| 2026.07.01 | ₩52,034 | ₩53,759 | ₩51,847 | ₩52,609 | +1.11% | 162.1만 |
|---|
| 2026.06.30 | ₩51,125 | ₩51,914 | ₩50,577 | ₩50,924 | -0.39% | 167.6만 |
|---|
| 2026.06.29 | ₩50,095 | ₩51,312 | ₩49,734 | ₩51,112 | +2.03% | 224.8만 |
|---|
| 2026.06.26 | ₩48,303 | ₩49,801 | ₩48,049 | ₩49,774 | +3.05% | 234.9만 |
|---|
| 2026.06.25 | ₩48,303 | ₩49,025 | ₩47,675 | ₩47,849 | -0.94% | 120만 |
|---|
| 2026.06.24 | ₩48,357 | ₩49,427 | ₩47,795 | ₩48,584 | +0.47% | 147.9만 |
|---|
| 2026.06.23 | ₩46,418 | ₩48,089 | ₩46,230 | ₩47,969 | +3.34% | 249.8만 |
|---|
| 2026.06.22 | ₩45,976 | ₩46,324 | ₩44,880 | ₩45,522 | -0.99% | 315.9만 |
|---|
| 2026.06.18 | ₩46,792 | ₩47,100 | ₩45,107 | ₩45,976 | -1.74% | 331.1만 |
|---|
| 2026.06.17 | ₩47,835 | ₩48,678 | ₩47,126 | ₩47,233 | -1.26% | 207.2만 |
|---|
| 2026.06.16 | ₩48,771 | ₩49,052 | ₩48,210 | ₩48,450 | -0.66% | 161.6만 |
|---|
| 2026.06.15 | ₩48,531 | ₩49,360 | ₩47,902 | ₩48,410 | -0.25% | 208.7만 |
|---|
| 2026.06.12 | ₩47,996 | ₩48,838 | ₩47,808 | ₩48,838 | +1.76% | 253.4만 |
|---|
| 2026.06.11 | ₩49,694 | ₩49,788 | ₩47,474 | ₩47,996 | -3.42% | 316.5만 |
|---|
| 2026.06.10 | ₩50,710 | ₩51,152 | ₩49,306 | ₩49,761 | -1.87% | 238.5만 |
|---|
| 2026.06.09 | ₩50,323 | ₩51,727 | ₩50,069 | ₩51,165 | +1.67% | 285만 |
|---|
| 2026.06.08 | ₩50,149 | ₩50,924 | ₩49,814 | ₩50,189 | +0.08% | 191.4만 |
|---|
| 2026.06.05 | ₩51,018 | ₩51,794 | ₩50,162 | ₩50,938 | -0.16% | 224.9만 |
|---|
| 2026.06.04 | ₩51,459 | ₩52,155 | ₩50,028 | ₩50,109 | -2.62% | 178.6만 |
|---|
| 2026.06.03 | ₩50,550 | ₩50,924 | ₩49,614 | ₩50,764 | +0.42% | 249.1만 |
|---|
| 2026.06.02 | ₩52,355 | ₩52,569 | ₩51,018 | ₩51,593 | -1.46% | 226.2만 |
|---|
| 2026.06.01 | ₩51,820 | ₩53,599 | ₩51,820 | ₩52,917 | +2.12% | 263.9만 |
|---|
| 2026.05.29 | ₩51,178 | ₩52,436 | ₩51,005 | ₩51,473 | +0.57% | 237.1만 |
|---|
| 2026.05.28 | ₩51,526 | ₩52,462 | ₩51,085 | ₩51,219 | -0.60% | 190.1만 |
|---|
| 2026.05.27 | ₩52,008 | ₩52,529 | ₩51,031 | ₩51,727 | -0.54% | 226.8만 |
|---|
| 2026.05.26 | ₩51,673 | ₩52,342 | ₩50,630 | ₩51,927 | +0.49% | 161.9만 |
|---|
| 2026.05.22 | ₩50,563 | ₩52,355 | ₩50,563 | ₩52,008 | +2.86% | 189.5만 |
|---|
| 2026.05.21 | ₩52,141 | ₩52,155 | ₩50,055 | ₩50,670 | -2.82% | 375.7만 |
|---|
| 2026.05.20 | ₩51,392 | ₩53,278 | ₩50,216 | ₩53,225 | +3.56% | 276.8만 |
|---|
| 2026.05.19 | ₩52,074 | ₩52,877 | ₩51,018 | ₩51,901 | -0.33% | 268.9만 |
|---|
| 2026.05.18 | ₩50,082 | ₩52,235 | ₩50,082 | ₩51,767 | +3.36% | 301.7만 |
|---|
| 2026.05.15 | ₩48,183 | ₩49,814 | ₩47,902 | ₩49,814 | +3.39% | 278.2만 |
|---|
| 2026.05.14 | ₩48,183 | ₩49,146 | ₩47,207 | ₩47,755 | -0.89% | 290.6만 |
|---|
| 2026.05.13 | ₩48,263 | ₩48,557 | ₩47,060 | ₩48,196 | -0.14% | 241.1만 |
|---|
| 2026.05.12 | ₩48,878 | ₩49,373 | ₩47,100 | ₩49,039 | +0.33% | 315.7만 |
|---|
| 2026.05.11 | ₩49,306 | ₩50,684 | ₩47,501 | ₩48,223 | -2.20% | 420.4만 |
|---|
| 2026.05.08 | ₩48,049 | ₩49,480 | ₩46,364 | ₩49,427 | +2.87% | 413.6만 |
|---|
| 2026.05.07 | ₩41,817 | ₩49,440 | ₩41,456 | ₩48,531 | +16.05% | 667.1만 |
|---|
| 2026.05.06 | ₩39,959 | ₩40,360 | ₩38,942 | ₩39,210 | -1.87% | 319.3만 |
|---|
| 2026.05.05 | ₩41,282 | ₩41,470 | ₩39,490 | ₩40,146 | -2.75% | 282.3만 |
|---|
| 2026.05.04 | ₩41,617 | ₩43,329 | ₩41,496 | ₩41,563 | -0.13% | 317.6만 |
|---|
| 2026.05.01 | ₩42,794 | ₩43,248 | ₩41,764 | ₩41,791 | -2.34% | 206.4만 |
|---|
| 2026.04.30 | ₩41,376 | ₩42,700 | ₩40,868 | ₩42,433 | +2.55% | 251.2만 |
|---|
| 2026.04.29 | ₩42,098 | ₩42,379 | ₩41,590 | ₩42,031 | -0.16% | 201.6만 |
|---|
| 2026.04.28 | ₩41,938 | ₩42,914 | ₩41,496 | ₩42,138 | +0.48% | 249.3만 |
|---|
| 2026.04.27 | ₩40,360 | ₩42,058 | ₩40,360 | ₩40,975 | +1.52% | 274.9만 |
|---|
| 2026.04.24 | ₩41,256 | ₩41,951 | ₩39,798 | ₩40,467 | -1.91% | 271만 |
|---|
| 2026.04.23 | ₩41,898 | ₩42,620 | ₩40,520 | ₩41,470 | -1.02% | 233.9만 |
|---|
| 2026.04.22 | ₩42,834 | ₩43,596 | ₩41,804 | ₩42,098 | -1.72% | 221.9만 |
|---|
| 2026.04.21 | ₩42,513 | ₩43,623 | ₩41,938 | ₩43,195 | +1.60% | 208.7만 |
|---|
| 2026.04.20 | ₩42,767 | ₩43,382 | ₩42,366 | ₩42,406 | -0.84% | 163.1만 |
|---|
| 2026.04.17 | ₩42,540 | ₩43,449 | ₩42,540 | ₩43,008 | +1.10% | 205.8만 |
|---|
| 2026.04.16 | ₩41,764 | ₩43,690 | ₩41,697 | ₩42,727 | +2.31% | 184.7만 |
|---|
| 2026.04.15 | ₩41,002 | ₩41,697 | ₩40,895 | ₩41,323 | +0.78% | 189.9만 |
|---|
| 2026.04.14 | ₩41,590 | ₩42,513 | ₩40,654 | ₩40,814 | -1.86% | 171.9만 |
|---|
| 2026.04.13 | ₩39,905 | ₩41,804 | ₩39,905 | ₩41,684 | +4.46% | 234만 |
|---|
| 2026.04.10 | ₩41,015 | ₩41,483 | ₩39,785 | ₩39,852 | -2.84% | 182.4만 |
|---|
| 2026.04.09 | ₩42,339 | ₩42,526 | ₩40,841 | ₩41,282 | -2.50% | 188.5만 |
|---|
| 2026.04.08 | ₩43,676 | ₩44,198 | ₩42,540 | ₩42,606 | -2.45% | 210.2만 |
|---|
| 2026.04.07 | ₩43,703 | ₩44,679 | ₩43,382 | ₩43,409 | -0.67% | 190.3만 |
|---|
| 2026.04.06 | ₩42,446 | ₩43,970 | ₩42,446 | ₩43,676 | +2.90% | 217.1만 |
|---|
| 2026.04.02 | ₩42,727 | ₩43,663 | ₩41,964 | ₩43,034 | +0.72% | 221.3만 |
|---|
| 2026.04.01 | ₩41,978 | ₩42,580 | ₩40,694 | ₩42,513 | +1.27% | 188.9만 |
|---|
| 2026.03.31 | ₩42,446 | ₩43,034 | ₩41,483 | ₩42,446 | 0.00% | 167만 |
|---|
| 2026.03.30 | ₩42,098 | ₩42,526 | ₩41,189 | ₩42,312 | +0.51% | 158.4만 |
|---|
| 2026.03.27 | ₩41,617 | ₩42,152 | ₩40,681 | ₩41,737 | +0.29% | 178.4만 |
|---|
| 2026.03.26 | ₩41,175 | ₩42,406 | ₩40,961 | ₩41,831 | +1.59% | 148.9만 |
|---|
| 2026.03.25 | ₩41,657 | ₩42,112 | ₩40,106 | ₩41,162 | -1.19% | 201.9만 |
|---|
| 2026.03.24 | ₩41,951 | ₩42,339 | ₩41,349 | ₩41,403 | -1.31% | 147.1만 |
|---|
| 2026.03.23 | ₩42,312 | ₩42,700 | ₩41,256 | ₩42,232 | -0.19% | 235.8만 |
|---|
| 2026.03.20 | ₩41,002 | ₩42,874 | ₩40,400 | ₩42,513 | +3.69% | 590.6만 |
|---|
| 2026.03.19 | ₩40,774 | ₩42,112 | ₩40,681 | ₩41,296 | +1.28% | 216.4만 |
|---|
| 2026.03.18 | ₩41,336 | ₩41,964 | ₩40,761 | ₩40,774 | -1.36% | 198.5만 |
|---|
| 2026.03.17 | ₩41,416 | ₩42,593 | ₩41,416 | ₩41,684 | +0.65% | 188.6만 |
|---|
| 2026.03.16 | ₩40,788 | ₩41,389 | ₩40,360 | ₩40,948 | +0.39% | 237.6만 |
|---|
| 2026.03.13 | ₩40,146 | ₩41,189 | ₩39,490 | ₩40,801 | +1.63% | 220.6만 |
|---|
| 2026.03.12 | ₩40,614 | ₩41,791 | ₩40,320 | ₩40,413 | -0.49% | 186.7만 |
|---|
| 2026.03.11 | ₩40,266 | ₩40,774 | ₩39,678 | ₩40,734 | +1.16% | 185.5만 |
|---|
| 2026.03.10 | ₩41,082 | ₩41,657 | ₩38,822 | ₩40,199 | -2.15% | 213.4만 |
|---|
| 2026.03.09 | ₩42,499 | ₩42,807 | ₩40,279 | ₩41,416 | -2.55% | 260.4만 |
|---|
| 2026.03.06 | ₩42,098 | ₩43,663 | ₩42,085 | ₩43,141 | +2.48% | 292.2만 |
|---|
| 2026.03.05 | ₩41,376 | ₩42,687 | ₩40,921 | ₩42,352 | +2.36% | 186.1만 |
|---|
| 2026.03.04 | ₩41,483 | ₩41,550 | ₩40,707 | ₩41,256 | -0.55% | 161.8만 |
|---|
| 2026.03.03 | ₩41,015 | ₩42,232 | ₩40,025 | ₩42,125 | +2.71% | 249.1만 |
|---|
| 2026.03.02 | ₩40,400 | ₩41,751 | ₩39,985 | ₩41,376 | +2.42% | 248.5만 |
|---|
| 2026.02.27 | ₩41,724 | ₩41,857 | ₩40,039 | ₩40,948 | -1.86% | 294.4만 |
|---|
| 2026.02.26 | ₩40,988 | ₩42,473 | ₩40,948 | ₩42,112 | +2.74% | 271.5만 |
|---|
| 2026.02.25 | ₩40,172 | ₩40,948 | ₩39,116 | ₩40,814 | +1.60% | 224.5만 |
|---|
| 2026.02.24 | ₩38,742 | ₩40,600 | ₩38,742 | ₩40,039 | +3.35% | 321.5만 |
|---|
| 2026.02.23 | ₩40,226 | ₩40,320 | ₩37,939 | ₩38,782 | -3.59% | 579.4만 |
|---|
| 2026.02.20 | ₩41,483 | ₩41,724 | ₩39,932 | ₩40,641 | -2.03% | 257.2만 |
|---|
| 2026.02.19 | ₩42,379 | ₩42,580 | ₩40,935 | ₩41,229 | -2.71% | 211.2만 |
|---|
| 2026.02.18 | ₩41,189 | ₩42,473 | ₩40,480 | ₩42,366 | +2.86% | 335.3만 |
|---|
| 2026.02.17 | ₩41,964 | ₩42,887 | ₩40,253 | ₩40,828 | -2.71% | 324.4만 |
|---|
| 2026.02.13 | ₩38,648 | ₩41,630 | ₩38,260 | ₩41,523 | +7.44% | 553.9만 |
|---|
| 2026.02.12 | ₩39,678 | ₩40,788 | ₩37,658 | ₩37,899 | -4.48% | 406.3만 |
|---|
| 2026.02.11 | ₩43,462 | ₩43,623 | ₩39,811 | ₩39,892 | -8.22% | 343.3만 |
|---|
| 2026.02.10 | ₩43,636 | ₩44,532 | ₩43,275 | ₩43,636 | 0.00% | 275.2만 |
|---|
| 2026.02.09 | ₩43,810 | ₩44,184 | ₩43,088 | ₩43,823 | +0.03% | 281.2만 |
|---|
| 2026.02.06 | ₩45,415 | ₩45,869 | ₩43,743 | ₩43,970 | -3.18% | 386.4만 |
|---|
| 2026.02.05 | ₩47,554 | ₩49,239 | ₩44,492 | ₩45,080 | -5.20% | 432.5만 |
|---|
| 2026.02.04 | ₩51,205 | ₩51,205 | ₩45,963 | ₩46,217 | -9.74% | 527.7만 |
|---|
| 2026.02.03 | ₩51,245 | ₩51,673 | ₩48,905 | ₩49,748 | -2.92% | 434.8만 |
|---|
| 2026.02.02 | ₩52,730 | ₩53,171 | ₩51,499 | ₩51,780 | -1.80% | 237만 |
|---|
| 2026.01.30 | ₩51,994 | ₩52,770 | ₩51,285 | ₩52,756 | +1.47% | 305.2만 |
|---|
| 2026.01.29 | ₩52,355 | ₩52,850 | ₩51,352 | ₩51,981 | -0.72% | 202.9만 |
|---|
| 2026.01.28 | ₩52,543 | ₩53,358 | ₩51,633 | ₩52,222 | -0.61% | 317.1만 |
|---|
| 2026.01.27 | ₩54,000 | ₩54,201 | ₩52,529 | ₩52,543 | -2.70% | 197.4만 |
|---|
| 2026.01.26 | ₩53,505 | ₩54,522 | ₩53,358 | ₩54,388 | +1.65% | 188.3만 |
|---|
| 2026.01.23 | ₩54,161 | ₩54,709 | ₩53,037 | ₩53,545 | -1.14% | 117.2만 |
|---|
| 2026.01.22 | ₩53,920 | ₩54,682 | ₩53,412 | ₩54,321 | +0.74% | 156.8만 |
|---|
| 2026.01.21 | ₩53,920 | ₩54,321 | ₩51,994 | ₩54,187 | +0.50% | 208.2만 |
|---|
| 2026.01.20 | ₩55,832 | ₩56,033 | ₩53,586 | ₩53,773 | -3.69% | 219.7만 |
|---|
| 2026.01.16 | ₩56,835 | ₩57,103 | ₩55,913 | ₩56,233 | -1.06% | 215.9만 |
|---|
| 2026.01.15 | ₩56,220 | ₩57,945 | ₩56,126 | ₩57,076 | +1.52% | 208.4만 |
|---|
| 2026.01.14 | ₩57,450 | ₩58,106 | ₩56,086 | ₩56,180 | -2.21% | 158.5만 |
|---|
| 2026.01.13 | ₩58,480 | ₩58,881 | ₩57,357 | ₩57,517 | -1.65% | 149.6만 |
|---|
| 2026.01.12 | ₩60,205 | ₩60,205 | ₩58,534 | ₩58,734 | -2.44% | 149.3만 |
|---|
| 2026.01.09 | ₩60,005 | ₩60,499 | ₩59,550 | ₩60,285 | +0.47% | 102.1만 |
|---|
| 2026.01.08 | ₩57,771 | ₩60,245 | ₩57,771 | ₩60,005 | +3.87% | 139.4만 |
|---|
| 2026.01.07 | ₩58,306 | ₩58,600 | ₩57,410 | ₩58,079 | -0.39% | 84.8만 |
|---|
| 2026.01.06 | ₩58,079 | ₩58,547 | ₩57,450 | ₩58,146 | +0.12% | 150.9만 |
|---|
| 2026.01.05 | ₩57,036 | ₩59,149 | ₩56,661 | ₩58,453 | +2.49% | 186.9만 |
|---|
| 2026.01.02 | ₩57,838 | ₩58,226 | ₩56,742 | ₩56,982 | -1.48% | 133.4만 |
|---|
| 2025.12.31 | ₩57,972 | ₩58,574 | ₩57,664 | ₩58,280 | +0.53% | 111.5만 |
|---|
| 2025.12.30 | ₩58,119 | ₩58,507 | ₩57,905 | ₩58,239 | +0.21% | 74.1만 |
|---|
| 2025.12.29 | ₩58,654 | ₩58,654 | ₩57,972 | ₩58,373 | -0.48% | 95.6만 |
|---|
| 2025.12.26 | ₩58,132 | ₩58,667 | ₩58,025 | ₩58,534 | +0.69% | 70.1만 |
|---|
| 2025.12.24 | ₩57,985 | ₩58,453 | ₩57,811 | ₩58,159 | +0.30% | 48만 |
|---|
| 2025.12.23 | ₩57,504 | ₩58,066 | ₩57,343 | ₩57,905 | +0.70% | 132.8만 |
|---|
| 2025.12.22 | ₩58,159 | ₩58,734 | ₩57,089 | ₩57,397 | -1.31% | 165만 |
|---|
| 2025.12.19 | ₩57,758 | ₩58,507 | ₩57,049 | ₩58,453 | +1.20% | 468.8만 |
|---|
| 2025.12.18 | ₩58,306 | ₩58,828 | ₩57,611 | ₩57,878 | -0.73% | 153.4만 |
|---|
| 2025.12.17 | ₩58,066 | ₩59,470 | ₩57,838 | ₩58,774 | +1.22% | 151.1만 |
|---|
| 2025.12.16 | ₩58,186 | ₩58,814 | ₩57,758 | ₩58,213 | +0.05% | 131.5만 |
|---|
| 2025.12.15 | ₩57,491 | ₩58,293 | ₩57,116 | ₩58,213 | +1.26% | 168.1만 |
|---|
| 2025.12.12 | ₩57,437 | ₩58,600 | ₩57,290 | ₩57,918 | +0.84% | 125.3만 |
|---|
| 2025.12.11 | ₩56,073 | ₩57,290 | ₩55,511 | ₩57,129 | +1.88% | 138.8만 |
|---|
| 2025.12.10 | ₩55,979 | ₩56,447 | ₩55,137 | ₩55,779 | -0.36% | 168만 |
|---|
| 2025.12.09 | ₩55,337 | ₩56,554 | ₩55,337 | ₩55,979 | +1.16% | 159.7만 |
|---|
| 2025.12.08 | ₩56,033 | ₩56,287 | ₩55,057 | ₩55,164 | -1.55% | 139.5만 |
|---|
| 2025.12.05 | ₩55,993 | ₩57,049 | ₩55,765 | ₩56,314 | +0.57% | 140.1만 |
|---|
| 2025.12.04 | ₩56,621 | ₩56,942 | ₩55,872 | ₩56,260 | -0.64% | 140.9만 |
|---|
| 2025.12.03 | ₩56,354 | ₩57,210 | ₩55,846 | ₩57,143 | +1.40% | 175.3만 |
|---|
| 2025.12.02 | ₩56,447 | ₩56,755 | ₩55,765 | ₩56,073 | -0.66% | 167만 |
|---|
| 2025.12.01 | ₩55,806 | ₩56,688 | ₩55,765 | ₩56,488 | +1.22% | 215.1만 |
|---|
| 2025.11.28 | ₩55,792 | ₩56,434 | ₩55,485 | ₩56,327 | +0.96% | 98만 |
|---|
| 2025.11.26 | ₩55,939 | ₩56,421 | ₩55,364 | ₩55,792 | -0.26% | 140.1만 |
|---|
| 2025.11.25 | ₩55,752 | ₩56,902 | ₩55,578 | ₩56,086 | +0.60% | 274만 |
|---|
| 2025.11.24 | ₩58,320 | ₩58,480 | ₩55,337 | ₩55,364 | -5.07% | 187만 |
|---|
| 2025.11.21 | ₩58,293 | ₩59,858 | ₩57,959 | ₩58,681 | +0.67% | 203.2만 |
|---|
| 2025.11.20 | ₩59,483 | ₩60,072 | ₩57,517 | ₩57,945 | -2.59% | 160.7만 |
|---|
| 2025.11.19 | ₩59,416 | ₩60,499 | ₩58,881 | ₩59,470 | +0.09% | 190.6만 |
|---|
| 2025.11.18 | ₩58,667 | ₩59,924 | ₩58,306 | ₩59,470 | +1.37% | 195.9만 |
|---|
| 2025.11.17 | ₩59,109 | ₩59,363 | ₩57,651 | ₩58,547 | -0.95% | 220.3만 |
|---|
| 2025.11.14 | ₩60,326 | ₩60,941 | ₩59,135 | ₩59,202 | -1.86% | 162.3만 |
|---|
| 2025.11.13 | ₩61,516 | ₩62,144 | ₩59,817 | ₩59,978 | -2.50% | 166.6만 |
|---|
| 2025.11.12 | ₩63,442 | ₩64,124 | ₩61,342 | ₩61,476 | -3.10% | 195.2만 |
|---|
| 2025.11.11 | ₩64,043 | ₩64,177 | ₩62,693 | ₩63,575 | -0.73% | 133.2만 |
|---|
| 2025.11.10 | ₩65,862 | ₩66,303 | ₩63,094 | ₩63,776 | -3.17% | 168.4만 |
|---|
| 2025.11.07 | ₩69,286 | ₩70,128 | ₩65,554 | ₩66,384 | -4.19% | 247.6만 |
|---|
| 2025.11.06 | ₩67,213 | ₩69,540 | ₩66,932 | ₩68,804 | +2.37% | 185.6만 |
|---|
| 2025.11.05 | ₩66,731 | ₩67,988 | ₩66,691 | ₩67,641 | +1.36% | 128.3만 |
|---|
| 2025.11.04 | ₩66,263 | ₩67,132 | ₩66,063 | ₩66,838 | +0.87% | 125.5만 |
|---|
| 2025.11.03 | ₩65,942 | ₩66,303 | ₩65,233 | ₩66,103 | +0.24% | 128.2만 |
|---|
| 2025.10.31 | ₩67,146 | ₩67,560 | ₩66,384 | ₩66,517 | -0.94% | 111.5만 |
|---|
| 2025.10.30 | ₩68,055 | ₩69,352 | ₩67,721 | ₩67,828 | -0.33% | 127.3만 |
|---|
| 2025.10.29 | ₩67,921 | ₩68,670 | ₩67,039 | ₩67,921 | 0.00% | 107만 |
|---|
| 2025.10.28 | ₩70,034 | ₩70,288 | ₩68,510 | ₩68,537 | -2.14% | 105.2만 |
|---|
| 2025.10.27 | ₩69,740 | ₩70,623 | ₩69,580 | ₩70,115 | +0.54% | 108.4만 |
|---|
| 2025.10.24 | ₩69,968 | ₩70,409 | ₩69,593 | ₩69,820 | -0.21% | 82.4만 |
|---|
| 2025.10.23 | ₩70,075 | ₩70,543 | ₩69,419 | ₩69,901 | -0.25% | 96.8만 |
|---|
| 2025.10.22 | ₩69,419 | ₩70,342 | ₩68,871 | ₩70,088 | +0.96% | 117.5만 |
|---|
| 2025.10.21 | ₩68,309 | ₩69,954 | ₩67,601 | ₩69,446 | +1.66% | 73만 |
|---|
| 2025.10.20 | ₩70,395 | ₩70,743 | ₩68,443 | ₩68,697 | -2.41% | 105.1만 |
|---|
| 2025.10.17 | ₩69,045 | ₩70,676 | ₩68,644 | ₩70,329 | +1.86% | 92.6만 |
|---|
| 2025.10.16 | ₩68,216 | ₩69,286 | ₩68,162 | ₩68,644 | +0.63% | 87.7만 |
|---|
| 2025.10.15 | ₩68,898 | ₩69,874 | ₩68,470 | ₩68,483 | -0.60% | 140.2만 |
|---|
| 2025.10.14 | ₩67,868 | ₩69,112 | ₩67,467 | ₩69,085 | +1.79% | 115.4만 |
|---|
| 2025.10.13 | ₩67,948 | ₩68,523 | ₩67,427 | ₩67,828 | -0.18% | 95.3만 |
|---|
| 2025.10.10 | ₩66,812 | ₩68,122 | ₩66,437 | ₩67,948 | +1.70% | 114.7만 |
|---|