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 | ₩59,669 | ₩60,257 | ₩58,734 | ₩58,854 | -1.37% | 149.5만 |
| 2026.10.08 | ₩57,826 | ₩59,749 | ₩57,625 | ₩59,576 | +3.03% | 185.1만 |
| 2026.10.07 | ₩57,385 | ₩57,946 | ₩56,997 | ₩57,665 | +0.49% | 161.9만 |
| 2026.10.06 | ₩56,142 | ₩57,064 | ₩55,902 | ₩56,957 | +1.45% | 182.3만 |
| 2026.10.05 | ₩55,674 | ₩57,505 | ₩55,674 | ₩56,115 | +0.79% | 216.3만 |
| 2026.10.02 | ₩56,302 | ₩57,331 | ₩55,381 | ₩55,688 | -1.09% | 171.2만 |
| 2026.10.01 | ₩55,461 | ₩56,757 | ₩54,886 | ₩56,543 | +1.95% | 234.4만 |
| 2026.09.30 | ₩53,911 | ₩54,900 | ₩53,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,579 |
| +1.24% |
| 201.3만 |
| 2026.09.29 | ₩53,590 | ₩54,686 | ₩52,775 | ₩54,218 | +1.17% | 256.3만 |
|---|
| 2026.09.28 | ₩56,035 | ₩56,035 | ₩53,577 | ₩53,897 | -3.81% | 164.8만 |
|---|
| 2026.09.25 | ₩56,329 | ₩56,970 | ₩55,087 | ₩56,369 | +0.07% | 184.4만 |
|---|
| 2026.09.24 | ₩56,970 | ₩57,772 | ₩56,222 | ₩56,930 | -0.07% | 242.9만 |
|---|
| 2026.09.23 | ₩57,184 | ₩57,719 | ₩55,915 | ₩56,837 | -0.61% | 219.1만 |
|---|
| 2026.09.22 | ₩60,324 | ₩60,818 | ₩57,158 | ₩57,264 | -5.07% | 260.9만 |
|---|
| 2026.09.21 | ₩60,230 | ₩60,444 | ₩58,921 | ₩59,456 | -1.29% | 183.1만 |
|---|
| 2026.09.18 | ₩59,736 | ₩59,803 | ₩58,400 | ₩59,122 | -1.03% | 475.9만 |
|---|
| 2026.09.17 | ₩60,230 | ₩61,072 | ₩59,108 | ₩59,870 | -0.60% | 190.7만 |
|---|
| 2026.09.16 | ₩60,805 | ₩61,286 | ₩59,843 | ₩60,271 | -0.88% | 186.6만 |
|---|
| 2026.09.15 | ₩60,391 | ₩61,259 | ₩60,324 | ₩61,246 | +1.42% | 187.2만 |
|---|
| 2026.09.14 | ₩61,767 | ₩62,595 | ₩60,778 | ₩61,112 | -1.06% | 186.8만 |
|---|
| 2026.09.11 | ₩60,297 | ₩60,418 | ₩59,322 | ₩60,284 | -0.02% | 115.8만 |
|---|
| 2026.09.10 | ₩60,551 | ₩60,805 | ₩59,215 | ₩59,963 | -0.97% | 190.7만 |
|---|
| 2026.09.09 | ₩61,273 | ₩61,647 | ₩60,030 | ₩60,311 | -1.57% | 181.9만 |
|---|
| 2026.09.08 | ₩65,027 | ₩65,495 | ₩61,259 | ₩61,313 | -5.71% | 228.1만 |
|---|
| 2026.09.04 | ₩67,512 | ₩68,033 | ₩64,974 | ₩65,548 | -2.91% | 125.1만 |
|---|
| 2026.09.03 | ₩68,033 | ₩69,169 | ₩67,392 | ₩68,274 | +0.35% | 141.3만 |
|---|
| 2026.09.02 | ₩68,234 | ₩69,115 | ₩67,686 | ₩68,087 | -0.22% | 138.4만 |
|---|
| 2026.09.01 | ₩69,516 | ₩70,786 | ₩67,966 | ₩68,033 | -2.13% | 225.8만 |
|---|
| 2026.08.31 | ₩69,824 | ₩70,772 | ₩68,848 | ₩69,009 | -1.17% | 143.8만 |
|---|
| 2026.08.28 | ₩70,291 | ₩70,866 | ₩69,730 | ₩70,117 | -0.25% | 100.4만 |
|---|
| 2026.08.27 | ₩70,171 | ₩71,654 | ₩70,117 | ₩70,158 | -0.02% | 91.7만 |
|---|
| 2026.08.26 | ₩69,436 | ₩70,772 | ₩68,648 | ₩70,371 | +1.35% | 164만 |
|---|
| 2026.08.25 | ₩70,986 | ₩71,400 | ₩70,438 | ₩71,066 | +0.11% | 102.5만 |
|---|
| 2026.08.24 | ₩71,988 | ₩73,137 | ₩71,547 | ₩71,721 | -0.37% | 133.6만 |
|---|
| 2026.08.21 | ₩70,866 | ₩71,854 | ₩69,783 | ₩71,721 | +1.21% | 161.5만 |
|---|
| 2026.08.20 | ₩69,570 | ₩71,868 | ₩69,556 | ₩70,866 | +1.86% | 94.8만 |
|---|
| 2026.08.19 | ₩68,394 | ₩70,639 | ₩68,207 | ₩69,810 | +2.07% | 203만 |
|---|
| 2026.08.18 | ₩68,047 | ₩68,741 | ₩67,191 | ₩68,060 | +0.02% | 216.2만 |
|---|
| 2026.08.17 | ₩71,213 | ₩71,801 | ₩66,951 | ₩66,978 | -5.95% | 316.9만 |
|---|
| 2026.08.14 | ₩71,788 | ₩72,763 | ₩70,278 | ₩72,041 | +0.35% | 325.1만 |
|---|
| 2026.08.13 | ₩72,442 | ₩72,482 | ₩69,636 | ₩71,267 | -1.62% | 379.2만 |
|---|
| 2026.08.12 | ₩72,816 | ₩78,388 | ₩69,864 | ₩72,389 | -0.59% | 852.5만 |
|---|
| 2026.08.11 | ₩60,605 | ₩62,849 | ₩60,484 | ₩62,355 | +2.89% | 460만 |
|---|
| 2026.08.10 | ₩60,818 | ₩62,248 | ₩60,725 | ₩61,366 | +0.90% | 208.9만 |
|---|
| 2026.08.07 | ₩61,072 | ₩62,635 | ₩60,658 | ₩61,714 | +1.05% | 475.8만 |
|---|
| 2026.08.06 | ₩60,939 | ₩61,526 | ₩59,375 | ₩61,393 | +0.75% | 205.7만 |
|---|
| 2026.08.05 | ₩62,128 | ₩62,248 | ₩60,177 | ₩61,299 | -1.33% | 246.6만 |
|---|
| 2026.08.04 | ₩59,643 | ₩61,673 | ₩59,643 | ₩61,553 | +3.20% | 165.9만 |
|---|
| 2026.08.03 | ₩59,429 | ₩61,446 | ₩59,429 | ₩60,377 | +1.60% | 174.1만 |
|---|
| 2026.07.31 | ₩57,665 | ₩59,015 | ₩56,249 | ₩58,828 | +2.02% | 239.4만 |
|---|
| 2026.07.30 | ₩61,219 | ₩63,036 | ₩58,975 | ₩59,175 | -3.34% | 181만 |
|---|
| 2026.07.29 | ₩60,217 | ₩63,237 | ₩60,217 | ₩63,036 | +4.68% | 233.3만 |
|---|
| 2026.07.28 | ₩56,917 | ₩60,458 | ₩56,917 | ₩60,043 | +5.49% | 214.4만 |
|---|
| 2026.07.27 | ₩54,646 | ₩57,451 | ₩54,646 | ₩56,556 | +3.50% | 153.4만 |
|---|
| 2026.07.24 | ₩53,924 | ₩54,873 | ₩53,283 | ₩54,552 | +1.16% | 136.5만 |
|---|
| 2026.07.23 | ₩53,176 | ₩53,537 | ₩52,334 | ₩53,376 | +0.38% | 156.7만 |
|---|
| 2026.07.22 | ₩54,819 | ₩55,020 | ₩51,960 | ₩52,842 | -3.61% | 221.1만 |
|---|
| 2026.07.21 | ₩54,819 | ₩56,008 | ₩53,817 | ₩54,004 | -1.49% | 160.4만 |
|---|
| 2026.07.20 | ₩55,915 | ₩56,342 | ₩55,046 | ₩55,715 | -0.36% | 165.3만 |
|---|
| 2026.07.17 | ₩56,596 | ₩57,304 | ₩55,661 | ₩56,222 | -0.66% | 158.9만 |
|---|
| 2026.07.16 | ₩55,888 | ₩56,810 | ₩55,715 | ₩55,915 | +0.05% | 152만 |
|---|
| 2026.07.15 | ₩55,407 | ₩56,636 | ₩54,539 | ₩54,966 | -0.80% | 143.4만 |
|---|
| 2026.07.14 | ₩53,657 | ₩54,859 | ₩52,935 | ₩54,699 | +1.94% | 140.5만 |
|---|
| 2026.07.13 | ₩54,111 | ₩56,249 | ₩53,844 | ₩54,592 | +0.89% | 260.3만 |
|---|
| 2026.07.10 | ₩52,548 | ₩52,949 | ₩52,054 | ₩52,895 | +0.66% | 175.4만 |
|---|
| 2026.07.09 | ₩51,239 | ₩51,907 | ₩50,450 | ₩51,653 | +0.81% | 251.1만 |
|---|
| 2026.07.08 | ₩53,056 | ₩53,243 | ₩52,227 | ₩52,267 | -1.49% | 243.8만 |
|---|
| 2026.07.07 | ₩53,296 | ₩54,165 | ₩52,869 | ₩53,216 | -0.15% | 214.4만 |
|---|
| 2026.07.06 | ₩53,229 | ₩53,457 | ₩52,361 | ₩52,401 | -1.56% | 125.3만 |
|---|
| 2026.07.02 | ₩52,909 | ₩53,670 | ₩52,361 | ₩53,497 | +1.11% | 258만 |
|---|
| 2026.07.01 | ₩51,987 | ₩53,710 | ₩51,800 | ₩52,561 | +1.11% | 162.1만 |
|---|
| 2026.06.30 | ₩51,078 | ₩51,867 | ₩50,531 | ₩50,878 | -0.39% | 167.6만 |
|---|
| 2026.06.29 | ₩50,050 | ₩51,265 | ₩49,689 | ₩51,065 | +2.03% | 224.8만 |
|---|
| 2026.06.26 | ₩48,259 | ₩49,756 | ₩48,005 | ₩49,729 | +3.05% | 234.9만 |
|---|
| 2026.06.25 | ₩48,259 | ₩48,981 | ₩47,631 | ₩47,805 | -0.94% | 120만 |
|---|
| 2026.06.24 | ₩48,313 | ₩49,382 | ₩47,752 | ₩48,540 | +0.47% | 147.9만 |
|---|
| 2026.06.23 | ₩46,375 | ₩48,045 | ₩46,188 | ₩47,925 | +3.34% | 249.8만 |
|---|
| 2026.06.22 | ₩45,934 | ₩46,282 | ₩44,839 | ₩45,480 | -0.99% | 315.9만 |
|---|
| 2026.06.18 | ₩46,749 | ₩47,057 | ₩45,066 | ₩45,934 | -1.74% | 331.1만 |
|---|
| 2026.06.17 | ₩47,792 | ₩48,633 | ₩47,083 | ₩47,190 | -1.26% | 207.2만 |
|---|
| 2026.06.16 | ₩48,727 | ₩49,007 | ₩48,166 | ₩48,406 | -0.66% | 161.6만 |
|---|
| 2026.06.15 | ₩48,486 | ₩49,315 | ₩47,858 | ₩48,366 | -0.25% | 208.7만 |
|---|
| 2026.06.12 | ₩47,952 | ₩48,794 | ₩47,765 | ₩48,794 | +1.76% | 253.4만 |
|---|
| 2026.06.11 | ₩49,649 | ₩49,742 | ₩47,431 | ₩47,952 | -3.42% | 316.5만 |
|---|
| 2026.06.10 | ₩50,664 | ₩51,105 | ₩49,261 | ₩49,716 | -1.87% | 238.5만 |
|---|
| 2026.06.09 | ₩50,277 | ₩51,680 | ₩50,023 | ₩51,118 | +1.67% | 285만 |
|---|
| 2026.06.08 | ₩50,103 | ₩50,878 | ₩49,769 | ₩50,143 | +0.08% | 191.4만 |
|---|
| 2026.06.05 | ₩50,971 | ₩51,746 | ₩50,116 | ₩50,891 | -0.16% | 224.9만 |
|---|
| 2026.06.04 | ₩51,412 | ₩52,107 | ₩49,983 | ₩50,063 | -2.62% | 178.6만 |
|---|
| 2026.06.03 | ₩50,504 | ₩50,878 | ₩49,569 | ₩50,718 | +0.42% | 249.1만 |
|---|
| 2026.06.02 | ₩52,308 | ₩52,521 | ₩50,971 | ₩51,546 | -1.46% | 226.2만 |
|---|
| 2026.06.01 | ₩51,773 | ₩53,550 | ₩51,773 | ₩52,869 | +2.12% | 263.9만 |
|---|
| 2026.05.29 | ₩51,132 | ₩52,388 | ₩50,958 | ₩51,426 | +0.57% | 237.1만 |
|---|
| 2026.05.28 | ₩51,479 | ₩52,414 | ₩51,038 | ₩51,172 | -0.60% | 190.1만 |
|---|
| 2026.05.27 | ₩51,960 | ₩52,481 | ₩50,985 | ₩51,680 | -0.54% | 226.8만 |
|---|
| 2026.05.26 | ₩51,626 | ₩52,294 | ₩50,584 | ₩51,880 | +0.49% | 161.9만 |
|---|
| 2026.05.22 | ₩50,517 | ₩52,308 | ₩50,517 | ₩51,960 | +2.86% | 189.5만 |
|---|
| 2026.05.21 | ₩52,094 | ₩52,107 | ₩50,009 | ₩50,624 | -2.82% | 375.7만 |
|---|
| 2026.05.20 | ₩51,346 | ₩53,229 | ₩50,170 | ₩53,176 | +3.56% | 276.8만 |
|---|
| 2026.05.19 | ₩52,027 | ₩52,829 | ₩50,971 | ₩51,853 | -0.33% | 268.9만 |
|---|
| 2026.05.18 | ₩50,036 | ₩52,187 | ₩50,036 | ₩51,720 | +3.36% | 301.7만 |
|---|
| 2026.05.15 | ₩48,139 | ₩49,769 | ₩47,858 | ₩49,769 | +3.39% | 278.2만 |
|---|
| 2026.05.14 | ₩48,139 | ₩49,101 | ₩47,164 | ₩47,711 | -0.89% | 290.6만 |
|---|
| 2026.05.13 | ₩48,219 | ₩48,513 | ₩47,017 | ₩48,152 | -0.14% | 241.1만 |
|---|
| 2026.05.12 | ₩48,834 | ₩49,328 | ₩47,057 | ₩48,994 | +0.33% | 315.7만 |
|---|
| 2026.05.11 | ₩49,261 | ₩50,637 | ₩47,458 | ₩48,179 | -2.20% | 420.4만 |
|---|
| 2026.05.08 | ₩48,005 | ₩49,435 | ₩46,322 | ₩49,382 | +2.87% | 413.6만 |
|---|
| 2026.05.07 | ₩41,779 | ₩49,395 | ₩41,418 | ₩48,486 | +16.05% | 667.1만 |
|---|
| 2026.05.06 | ₩39,922 | ₩40,323 | ₩38,907 | ₩39,174 | -1.87% | 319.3만 |
|---|
| 2026.05.05 | ₩41,245 | ₩41,432 | ₩39,454 | ₩40,109 | -2.75% | 282.3만 |
|---|
| 2026.05.04 | ₩41,579 | ₩43,289 | ₩41,459 | ₩41,525 | -0.13% | 317.6만 |
|---|
| 2026.05.01 | ₩42,755 | ₩43,209 | ₩41,726 | ₩41,753 | -2.34% | 206.4만 |
|---|
| 2026.04.30 | ₩41,338 | ₩42,661 | ₩40,831 | ₩42,394 | +2.55% | 251.2만 |
|---|
| 2026.04.29 | ₩42,060 | ₩42,340 | ₩41,552 | ₩41,993 | -0.16% | 201.6만 |
|---|
| 2026.04.28 | ₩41,899 | ₩42,875 | ₩41,459 | ₩42,100 | +0.48% | 249.3만 |
|---|
| 2026.04.27 | ₩40,323 | ₩42,020 | ₩40,323 | ₩40,937 | +1.52% | 274.9만 |
|---|
| 2026.04.24 | ₩41,218 | ₩41,913 | ₩39,762 | ₩40,430 | -1.91% | 271만 |
|---|
| 2026.04.23 | ₩41,859 | ₩42,581 | ₩40,483 | ₩41,432 | -1.02% | 233.9만 |
|---|
| 2026.04.22 | ₩42,795 | ₩43,556 | ₩41,766 | ₩42,060 | -1.72% | 221.9만 |
|---|
| 2026.04.21 | ₩42,474 | ₩43,583 | ₩41,899 | ₩43,155 | +1.60% | 208.7만 |
|---|
| 2026.04.20 | ₩42,728 | ₩43,342 | ₩42,327 | ₩42,367 | -0.84% | 163.1만 |
|---|
| 2026.04.17 | ₩42,501 | ₩43,409 | ₩42,501 | ₩42,968 | +1.10% | 205.8만 |
|---|
| 2026.04.16 | ₩41,726 | ₩43,650 | ₩41,659 | ₩42,688 | +2.31% | 184.7만 |
|---|
| 2026.04.15 | ₩40,964 | ₩41,659 | ₩40,857 | ₩41,285 | +0.78% | 189.9만 |
|---|
| 2026.04.14 | ₩41,552 | ₩42,474 | ₩40,617 | ₩40,777 | -1.86% | 171.9만 |
|---|
| 2026.04.13 | ₩39,869 | ₩41,766 | ₩39,869 | ₩41,646 | +4.46% | 234만 |
|---|
| 2026.04.10 | ₩40,978 | ₩41,445 | ₩39,748 | ₩39,815 | -2.84% | 182.4만 |
|---|
| 2026.04.09 | ₩42,300 | ₩42,487 | ₩40,804 | ₩41,245 | -2.50% | 188.5만 |
|---|
| 2026.04.08 | ₩43,636 | ₩44,157 | ₩42,501 | ₩42,568 | -2.45% | 210.2만 |
|---|
| 2026.04.07 | ₩43,663 | ₩44,638 | ₩43,342 | ₩43,369 | -0.67% | 190.3만 |
|---|
| 2026.04.06 | ₩42,407 | ₩43,930 | ₩42,407 | ₩43,636 | +2.90% | 217.1만 |
|---|
| 2026.04.02 | ₩42,688 | ₩43,623 | ₩41,926 | ₩42,995 | +0.72% | 221.3만 |
|---|
| 2026.04.01 | ₩41,940 | ₩42,541 | ₩40,657 | ₩42,474 | +1.27% | 188.9만 |
|---|
| 2026.03.31 | ₩42,407 | ₩42,995 | ₩41,445 | ₩42,407 | 0.00% | 167만 |
|---|
| 2026.03.30 | ₩42,060 | ₩42,487 | ₩41,151 | ₩42,274 | +0.51% | 158.4만 |
|---|
| 2026.03.27 | ₩41,579 | ₩42,113 | ₩40,644 | ₩41,699 | +0.29% | 178.4만 |
|---|
| 2026.03.26 | ₩41,138 | ₩42,367 | ₩40,924 | ₩41,793 | +1.59% | 148.9만 |
|---|
| 2026.03.25 | ₩41,619 | ₩42,073 | ₩40,069 | ₩41,125 | -1.19% | 201.9만 |
|---|
| 2026.03.24 | ₩41,913 | ₩42,300 | ₩41,312 | ₩41,365 | -1.31% | 147.1만 |
|---|
| 2026.03.23 | ₩42,274 | ₩42,661 | ₩41,218 | ₩42,193 | -0.19% | 235.8만 |
|---|
| 2026.03.20 | ₩40,964 | ₩42,835 | ₩40,363 | ₩42,474 | +3.69% | 590.6만 |
|---|
| 2026.03.19 | ₩40,737 | ₩42,073 | ₩40,644 | ₩41,258 | +1.28% | 216.4만 |
|---|
| 2026.03.18 | ₩41,298 | ₩41,926 | ₩40,724 | ₩40,737 | -1.36% | 198.5만 |
|---|
| 2026.03.17 | ₩41,378 | ₩42,554 | ₩41,378 | ₩41,646 | +0.65% | 188.6만 |
|---|
| 2026.03.16 | ₩40,750 | ₩41,352 | ₩40,323 | ₩40,911 | +0.39% | 237.6만 |
|---|
| 2026.03.13 | ₩40,109 | ₩41,151 | ₩39,454 | ₩40,764 | +1.63% | 220.6만 |
|---|
| 2026.03.12 | ₩40,577 | ₩41,753 | ₩40,283 | ₩40,376 | -0.49% | 186.7만 |
|---|
| 2026.03.11 | ₩40,229 | ₩40,737 | ₩39,641 | ₩40,697 | +1.16% | 185.5만 |
|---|
| 2026.03.10 | ₩41,044 | ₩41,619 | ₩38,786 | ₩40,163 | -2.15% | 213.4만 |
|---|
| 2026.03.09 | ₩42,461 | ₩42,768 | ₩40,243 | ₩41,378 | -2.55% | 260.4만 |
|---|
| 2026.03.06 | ₩42,060 | ₩43,623 | ₩42,046 | ₩43,102 | +2.48% | 292.2만 |
|---|
| 2026.03.05 | ₩41,338 | ₩42,648 | ₩40,884 | ₩42,314 | +2.36% | 186.1만 |
|---|
| 2026.03.04 | ₩41,445 | ₩41,512 | ₩40,670 | ₩41,218 | -0.55% | 161.8만 |
|---|
| 2026.03.03 | ₩40,978 | ₩42,193 | ₩39,989 | ₩42,087 | +2.71% | 249.1만 |
|---|
| 2026.03.02 | ₩40,363 | ₩41,712 | ₩39,949 | ₩41,338 | +2.42% | 248.5만 |
|---|
| 2026.02.27 | ₩41,686 | ₩41,819 | ₩40,002 | ₩40,911 | -1.86% | 294.4만 |
|---|
| 2026.02.26 | ₩40,951 | ₩42,434 | ₩40,911 | ₩42,073 | +2.74% | 271.5만 |
|---|
| 2026.02.25 | ₩40,136 | ₩40,911 | ₩39,080 | ₩40,777 | +1.60% | 224.5만 |
|---|
| 2026.02.24 | ₩38,706 | ₩40,563 | ₩38,706 | ₩40,002 | +3.35% | 321.5만 |
|---|
| 2026.02.23 | ₩40,189 | ₩40,283 | ₩37,905 | ₩38,746 | -3.59% | 579.4만 |
|---|
| 2026.02.20 | ₩41,445 | ₩41,686 | ₩39,895 | ₩40,603 | -2.03% | 257.2만 |
|---|
| 2026.02.19 | ₩42,340 | ₩42,541 | ₩40,897 | ₩41,191 | -2.71% | 211.2만 |
|---|
| 2026.02.18 | ₩41,151 | ₩42,434 | ₩40,443 | ₩42,327 | +2.86% | 335.3만 |
|---|
| 2026.02.17 | ₩41,926 | ₩42,848 | ₩40,216 | ₩40,791 | -2.71% | 324.4만 |
|---|
| 2026.02.13 | ₩38,613 | ₩41,592 | ₩38,225 | ₩41,485 | +7.44% | 553.9만 |
|---|
| 2026.02.12 | ₩39,641 | ₩40,750 | ₩37,624 | ₩37,865 | -4.48% | 406.3만 |
|---|
| 2026.02.11 | ₩43,423 | ₩43,583 | ₩39,775 | ₩39,855 | -8.22% | 343.3만 |
|---|
| 2026.02.10 | ₩43,596 | ₩44,491 | ₩43,236 | ₩43,596 | 0.00% | 275.2만 |
|---|
| 2026.02.09 | ₩43,770 | ₩44,144 | ₩43,048 | ₩43,783 | +0.03% | 281.2만 |
|---|
| 2026.02.06 | ₩45,373 | ₩45,828 | ₩43,703 | ₩43,930 | -3.18% | 386.4만 |
|---|
| 2026.02.05 | ₩47,511 | ₩49,194 | ₩44,451 | ₩45,039 | -5.20% | 432.5만 |
|---|
| 2026.02.04 | ₩51,159 | ₩51,159 | ₩45,921 | ₩46,175 | -9.74% | 527.7만 |
|---|
| 2026.02.03 | ₩51,199 | ₩51,626 | ₩48,860 | ₩49,702 | -2.92% | 434.8만 |
|---|
| 2026.02.02 | ₩52,682 | ₩53,123 | ₩51,452 | ₩51,733 | -1.80% | 237만 |
|---|
| 2026.01.30 | ₩51,947 | ₩52,722 | ₩51,239 | ₩52,708 | +1.47% | 305.2만 |
|---|
| 2026.01.29 | ₩52,308 | ₩52,802 | ₩51,305 | ₩51,933 | -0.72% | 202.9만 |
|---|
| 2026.01.28 | ₩52,495 | ₩53,310 | ₩51,586 | ₩52,174 | -0.61% | 317.1만 |
|---|
| 2026.01.27 | ₩53,951 | ₩54,151 | ₩52,481 | ₩52,495 | -2.70% | 197.4만 |
|---|
| 2026.01.26 | ₩53,457 | ₩54,472 | ₩53,310 | ₩54,338 | +1.65% | 188.3만 |
|---|
| 2026.01.23 | ₩54,111 | ₩54,659 | ₩52,989 | ₩53,497 | -1.14% | 117.2만 |
|---|
| 2026.01.22 | ₩53,871 | ₩54,632 | ₩53,363 | ₩54,272 | +0.74% | 156.8만 |
|---|
| 2026.01.21 | ₩53,871 | ₩54,272 | ₩51,947 | ₩54,138 | +0.50% | 208.2만 |
|---|
| 2026.01.20 | ₩55,781 | ₩55,982 | ₩53,537 | ₩53,724 | -3.69% | 219.7만 |
|---|
| 2026.01.16 | ₩56,783 | ₩57,051 | ₩55,862 | ₩56,182 | -1.06% | 215.9만 |
|---|
| 2026.01.15 | ₩56,169 | ₩57,892 | ₩56,075 | ₩57,024 | +1.52% | 208.4만 |
|---|
| 2026.01.14 | ₩57,398 | ₩58,053 | ₩56,035 | ₩56,129 | -2.21% | 158.5만 |
|---|
| 2026.01.13 | ₩58,427 | ₩58,828 | ₩57,304 | ₩57,465 | -1.65% | 149.6만 |
|---|
| 2026.01.12 | ₩60,150 | ₩60,150 | ₩58,480 | ₩58,681 | -2.44% | 149.3만 |
|---|
| 2026.01.09 | ₩59,950 | ₩60,444 | ₩59,496 | ₩60,230 | +0.47% | 102.1만 |
|---|
| 2026.01.08 | ₩57,719 | ₩60,190 | ₩57,719 | ₩59,950 | +3.87% | 139.4만 |
|---|
| 2026.01.07 | ₩58,253 | ₩58,547 | ₩57,358 | ₩58,026 | -0.39% | 84.8만 |
|---|
| 2026.01.06 | ₩58,026 | ₩58,494 | ₩57,398 | ₩58,093 | +0.12% | 150.9만 |
|---|
| 2026.01.05 | ₩56,984 | ₩59,095 | ₩56,610 | ₩58,400 | +2.49% | 186.9만 |
|---|
| 2026.01.02 | ₩57,785 | ₩58,173 | ₩56,690 | ₩56,930 | -1.48% | 133.4만 |
|---|
| 2025.12.31 | ₩57,919 | ₩58,520 | ₩57,612 | ₩58,226 | +0.53% | 111.5만 |
|---|
| 2025.12.30 | ₩58,066 | ₩58,454 | ₩57,852 | ₩58,186 | +0.21% | 74.1만 |
|---|
| 2025.12.29 | ₩58,600 | ₩58,600 | ₩57,919 | ₩58,320 | -0.48% | 95.6만 |
|---|
| 2025.12.26 | ₩58,079 | ₩58,614 | ₩57,973 | ₩58,480 | +0.69% | 70.1만 |
|---|
| 2025.12.24 | ₩57,932 | ₩58,400 | ₩57,759 | ₩58,106 | +0.30% | 48만 |
|---|
| 2025.12.23 | ₩57,451 | ₩58,013 | ₩57,291 | ₩57,852 | +0.70% | 132.8만 |
|---|
| 2025.12.22 | ₩58,106 | ₩58,681 | ₩57,037 | ₩57,345 | -1.31% | 165만 |
|---|
| 2025.12.19 | ₩57,705 | ₩58,454 | ₩56,997 | ₩58,400 | +1.20% | 468.8만 |
|---|
| 2025.12.18 | ₩58,253 | ₩58,774 | ₩57,558 | ₩57,826 | -0.73% | 153.4만 |
|---|
| 2025.12.17 | ₩58,013 | ₩59,415 | ₩57,785 | ₩58,721 | +1.22% | 151.1만 |
|---|
| 2025.12.16 | ₩58,133 | ₩58,761 | ₩57,705 | ₩58,160 | +0.05% | 131.5만 |
|---|
| 2025.12.15 | ₩57,438 | ₩58,240 | ₩57,064 | ₩58,160 | +1.26% | 168.1만 |
|---|
| 2025.12.12 | ₩57,385 | ₩58,547 | ₩57,238 | ₩57,866 | +0.84% | 125.3만 |
|---|
| 2025.12.11 | ₩56,022 | ₩57,238 | ₩55,461 | ₩57,077 | +1.88% | 138.8만 |
|---|
| 2025.12.10 | ₩55,928 | ₩56,396 | ₩55,087 | ₩55,728 | -0.36% | 168만 |
|---|
| 2025.12.09 | ₩55,287 | ₩56,503 | ₩55,287 | ₩55,928 | +1.16% | 159.7만 |
|---|
| 2025.12.08 | ₩55,982 | ₩56,236 | ₩55,006 | ₩55,113 | -1.55% | 139.5만 |
|---|
| 2025.12.05 | ₩55,942 | ₩56,997 | ₩55,715 | ₩56,262 | +0.57% | 140.1만 |
|---|
| 2025.12.04 | ₩56,570 | ₩56,890 | ₩55,821 | ₩56,209 | -0.64% | 140.9만 |
|---|
| 2025.12.03 | ₩56,302 | ₩57,158 | ₩55,795 | ₩57,091 | +1.40% | 175.3만 |
|---|
| 2025.12.02 | ₩56,396 | ₩56,703 | ₩55,715 | ₩56,022 | -0.66% | 167만 |
|---|
| 2025.12.01 | ₩55,755 | ₩56,636 | ₩55,715 | ₩56,436 | +1.22% | 215.1만 |
|---|
| 2025.11.28 | ₩55,741 | ₩56,383 | ₩55,434 | ₩56,276 | +0.96% | 98만 |
|---|
| 2025.11.26 | ₩55,888 | ₩56,369 | ₩55,314 | ₩55,741 | -0.26% | 140.1만 |
|---|
| 2025.11.25 | ₩55,701 | ₩56,850 | ₩55,527 | ₩56,035 | +0.60% | 274만 |
|---|
| 2025.11.24 | ₩58,266 | ₩58,427 | ₩55,287 | ₩55,314 | -5.07% | 187만 |
|---|
| 2025.11.21 | ₩58,240 | ₩59,803 | ₩57,906 | ₩58,627 | +0.67% | 203.2만 |
|---|
| 2025.11.20 | ₩59,429 | ₩60,017 | ₩57,465 | ₩57,892 | -2.59% | 160.7만 |
|---|
| 2025.11.19 | ₩59,362 | ₩60,444 | ₩58,828 | ₩59,415 | +0.09% | 190.6만 |
|---|
| 2025.11.18 | ₩58,614 | ₩59,870 | ₩58,253 | ₩59,415 | +1.37% | 195.9만 |
|---|
| 2025.11.17 | ₩59,055 | ₩59,309 | ₩57,598 | ₩58,494 | -0.95% | 220.3만 |
|---|
| 2025.11.14 | ₩60,271 | ₩60,885 | ₩59,081 | ₩59,148 | -1.86% | 162.3만 |
|---|
| 2025.11.13 | ₩61,460 | ₩62,088 | ₩59,763 | ₩59,923 | -2.50% | 166.6만 |
|---|
| 2025.11.12 | ₩63,384 | ₩64,065 | ₩61,286 | ₩61,420 | -3.10% | 195.2만 |
|---|
| 2025.11.11 | ₩63,985 | ₩64,118 | ₩62,635 | ₩63,517 | -0.73% | 133.2만 |
|---|
| 2025.11.10 | ₩65,802 | ₩66,243 | ₩63,036 | ₩63,718 | -3.17% | 168.4만 |
|---|
| 2025.11.07 | ₩69,222 | ₩70,064 | ₩65,495 | ₩66,323 | -4.19% | 247.6만 |
|---|
| 2025.11.06 | ₩67,151 | ₩69,476 | ₩66,871 | ₩68,741 | +2.37% | 185.6만 |
|---|
| 2025.11.05 | ₩66,670 | ₩67,926 | ₩66,630 | ₩67,579 | +1.36% | 128.3만 |
|---|
| 2025.11.04 | ₩66,203 | ₩67,071 | ₩66,002 | ₩66,777 | +0.87% | 125.5만 |
|---|
| 2025.11.03 | ₩65,882 | ₩66,243 | ₩65,174 | ₩66,042 | +0.24% | 128.2만 |
|---|
| 2025.10.31 | ₩67,085 | ₩67,499 | ₩66,323 | ₩66,457 | -0.94% | 111.5만 |
|---|
| 2025.10.30 | ₩67,993 | ₩69,289 | ₩67,659 | ₩67,766 | -0.33% | 127.3만 |
|---|
| 2025.10.29 | ₩67,860 | ₩68,608 | ₩66,978 | ₩67,860 | 0.00% | 107만 |
|---|
| 2025.10.28 | ₩69,971 | ₩70,224 | ₩68,447 | ₩68,474 | -2.14% | 105.2만 |
|---|
| 2025.10.27 | ₩69,677 | ₩70,558 | ₩69,516 | ₩70,051 | +0.54% | 108.4만 |
|---|
| 2025.10.24 | ₩69,904 | ₩70,345 | ₩69,530 | ₩69,757 | -0.21% | 82.4만 |
|---|
| 2025.10.23 | ₩70,011 | ₩70,478 | ₩69,356 | ₩69,837 | -0.25% | 96.8만 |
|---|
| 2025.10.22 | ₩69,356 | ₩70,278 | ₩68,808 | ₩70,024 | +0.96% | 117.5만 |
|---|
| 2025.10.21 | ₩68,247 | ₩69,890 | ₩67,539 | ₩69,383 | +1.66% | 73만 |
|---|
| 2025.10.20 | ₩70,331 | ₩70,679 | ₩68,381 | ₩68,634 | -2.41% | 105.1만 |
|---|
| 2025.10.17 | ₩68,982 | ₩70,612 | ₩68,581 | ₩70,264 | +1.86% | 92.6만 |
|---|
| 2025.10.16 | ₩68,153 | ₩69,222 | ₩68,100 | ₩68,581 | +0.63% | 87.7만 |
|---|
| 2025.10.15 | ₩68,835 | ₩69,810 | ₩68,407 | ₩68,421 | -0.60% | 140.2만 |
|---|
| 2025.10.14 | ₩67,806 | ₩69,049 | ₩67,405 | ₩69,022 | +1.79% | 115.4만 |
|---|
| 2025.10.13 | ₩67,886 | ₩68,461 | ₩67,365 | ₩67,766 | -0.18% | 95.3만 |
|---|
| 2025.10.10 | ₩66,751 | ₩68,060 | ₩66,376 | ₩67,886 | +1.70% | 114.7만 |
|---|