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 | ₩59,714 | ₩60,302 | ₩58,778 | ₩58,898 | -1.37% | 149.5만 |
| 2026.10.08 | ₩57,869 | ₩59,794 | ₩57,668 | ₩59,620 | +3.03% | 185.1만 |
| 2026.10.07 | ₩57,428 | ₩57,989 | ₩57,040 | ₩57,708 | +0.49% | 161.9만 |
| 2026.10.06 | ₩56,184 | ₩57,107 | ₩55,943 | ₩57,000 | +1.45% | 182.3만 |
| 2026.10.05 | ₩55,716 | ₩57,548 | ₩55,716 | ₩56,157 | +0.79% | 216.3만 |
| 2026.10.02 | ₩56,345 | ₩57,374 | ₩55,422 | ₩55,729 | -1.09% | 171.2만 |
| 2026.10.01 | ₩55,502 | ₩56,799 | ₩54,927 | ₩56,585 | +1.95% | 234.4만 |
| 2026.09.30 | ₩53,951 | ₩54,941 | ₩53,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,620 |
| +1.24% |
| 201.3만 |
| 2026.09.29 | ₩53,630 | ₩54,727 | ₩52,815 | ₩54,259 | +1.17% | 256.3만 |
|---|
| 2026.09.28 | ₩56,077 | ₩56,077 | ₩53,617 | ₩53,938 | -3.81% | 164.8만 |
|---|
| 2026.09.25 | ₩56,371 | ₩57,013 | ₩55,128 | ₩56,411 | +0.07% | 184.4만 |
|---|
| 2026.09.24 | ₩57,013 | ₩57,815 | ₩56,264 | ₩56,973 | -0.07% | 242.9만 |
|---|
| 2026.09.23 | ₩57,227 | ₩57,762 | ₩55,957 | ₩56,879 | -0.61% | 219.1만 |
|---|
| 2026.09.22 | ₩60,369 | ₩60,864 | ₩57,200 | ₩57,307 | -5.07% | 260.9만 |
|---|
| 2026.09.21 | ₩60,276 | ₩60,490 | ₩58,965 | ₩59,500 | -1.29% | 183.1만 |
|---|
| 2026.09.18 | ₩59,781 | ₩59,848 | ₩58,444 | ₩59,166 | -1.03% | 475.9만 |
|---|
| 2026.09.17 | ₩60,276 | ₩61,118 | ₩59,152 | ₩59,915 | -0.60% | 190.7만 |
|---|
| 2026.09.16 | ₩60,851 | ₩61,332 | ₩59,888 | ₩60,316 | -0.88% | 186.6만 |
|---|
| 2026.09.15 | ₩60,436 | ₩61,305 | ₩60,369 | ₩61,292 | +1.42% | 187.2만 |
|---|
| 2026.09.14 | ₩61,813 | ₩62,642 | ₩60,824 | ₩61,158 | -1.06% | 186.8만 |
|---|
| 2026.09.11 | ₩60,342 | ₩60,463 | ₩59,366 | ₩60,329 | -0.02% | 115.8만 |
|---|
| 2026.09.10 | ₩60,596 | ₩60,851 | ₩59,259 | ₩60,008 | -0.97% | 190.7만 |
|---|
| 2026.09.09 | ₩61,318 | ₩61,693 | ₩60,075 | ₩60,356 | -1.57% | 181.9만 |
|---|
| 2026.09.08 | ₩65,076 | ₩65,544 | ₩61,305 | ₩61,359 | -5.71% | 228.1만 |
|---|
| 2026.09.04 | ₩67,563 | ₩68,084 | ₩65,022 | ₩65,597 | -2.91% | 125.1만 |
|---|
| 2026.09.03 | ₩68,084 | ₩69,221 | ₩67,442 | ₩68,325 | +0.35% | 141.3만 |
|---|
| 2026.09.02 | ₩68,285 | ₩69,167 | ₩67,736 | ₩68,138 | -0.22% | 138.4만 |
|---|
| 2026.09.01 | ₩69,568 | ₩70,838 | ₩68,017 | ₩68,084 | -2.13% | 225.8만 |
|---|
| 2026.08.31 | ₩69,876 | ₩70,825 | ₩68,900 | ₩69,060 | -1.17% | 143.8만 |
|---|
| 2026.08.28 | ₩70,344 | ₩70,919 | ₩69,782 | ₩70,170 | -0.25% | 100.4만 |
|---|
| 2026.08.27 | ₩70,223 | ₩71,708 | ₩70,170 | ₩70,210 | -0.02% | 91.7만 |
|---|
| 2026.08.26 | ₩69,488 | ₩70,825 | ₩68,699 | ₩70,424 | +1.35% | 164만 |
|---|
| 2026.08.25 | ₩71,039 | ₩71,454 | ₩70,491 | ₩71,119 | +0.11% | 102.5만 |
|---|
| 2026.08.24 | ₩72,042 | ₩73,192 | ₩71,601 | ₩71,774 | -0.37% | 133.6만 |
|---|
| 2026.08.21 | ₩70,919 | ₩71,908 | ₩69,836 | ₩71,774 | +1.21% | 161.5만 |
|---|
| 2026.08.20 | ₩69,622 | ₩71,922 | ₩69,608 | ₩70,919 | +1.86% | 94.8만 |
|---|
| 2026.08.19 | ₩68,445 | ₩70,691 | ₩68,258 | ₩69,862 | +2.07% | 203만 |
|---|
| 2026.08.18 | ₩68,097 | ₩68,793 | ₩67,242 | ₩68,111 | +0.02% | 216.2만 |
|---|
| 2026.08.17 | ₩71,266 | ₩71,855 | ₩67,001 | ₩67,028 | -5.95% | 316.9만 |
|---|
| 2026.08.14 | ₩71,841 | ₩72,817 | ₩70,330 | ₩72,095 | +0.35% | 325.1만 |
|---|
| 2026.08.13 | ₩72,496 | ₩72,537 | ₩69,689 | ₩71,320 | -1.62% | 379.2만 |
|---|
| 2026.08.12 | ₩72,871 | ₩78,446 | ₩69,916 | ₩72,443 | -0.59% | 852.5만 |
|---|
| 2026.08.11 | ₩60,650 | ₩62,896 | ₩60,530 | ₩62,402 | +2.89% | 460만 |
|---|
| 2026.08.10 | ₩60,864 | ₩62,295 | ₩60,770 | ₩61,412 | +0.90% | 208.9만 |
|---|
| 2026.08.07 | ₩61,118 | ₩62,682 | ₩60,703 | ₩61,760 | +1.05% | 475.8만 |
|---|
| 2026.08.06 | ₩60,984 | ₩61,573 | ₩59,420 | ₩61,439 | +0.75% | 205.7만 |
|---|
| 2026.08.05 | ₩62,174 | ₩62,295 | ₩60,222 | ₩61,345 | -1.33% | 246.6만 |
|---|
| 2026.08.04 | ₩59,687 | ₩61,720 | ₩59,687 | ₩61,599 | +3.20% | 165.9만 |
|---|
| 2026.08.03 | ₩59,473 | ₩61,492 | ₩59,473 | ₩60,423 | +1.60% | 174.1만 |
|---|
| 2026.07.31 | ₩57,708 | ₩59,059 | ₩56,291 | ₩58,872 | +2.02% | 239.4만 |
|---|
| 2026.07.30 | ₩61,265 | ₩63,083 | ₩59,019 | ₩59,219 | -3.34% | 181만 |
|---|
| 2026.07.29 | ₩60,262 | ₩63,284 | ₩60,262 | ₩63,083 | +4.68% | 233.3만 |
|---|
| 2026.07.28 | ₩56,960 | ₩60,503 | ₩56,960 | ₩60,088 | +5.49% | 214.4만 |
|---|
| 2026.07.27 | ₩54,687 | ₩57,494 | ₩54,687 | ₩56,599 | +3.50% | 153.4만 |
|---|
| 2026.07.24 | ₩53,965 | ₩54,914 | ₩53,323 | ₩54,593 | +1.16% | 136.5만 |
|---|
| 2026.07.23 | ₩53,216 | ₩53,577 | ₩52,373 | ₩53,416 | +0.38% | 156.7만 |
|---|
| 2026.07.22 | ₩54,860 | ₩55,061 | ₩51,999 | ₩52,882 | -3.61% | 221.1만 |
|---|
| 2026.07.21 | ₩54,860 | ₩56,050 | ₩53,858 | ₩54,045 | -1.49% | 160.4만 |
|---|
| 2026.07.20 | ₩55,957 | ₩56,385 | ₩55,088 | ₩55,756 | -0.36% | 165.3만 |
|---|
| 2026.07.17 | ₩56,639 | ₩57,347 | ₩55,703 | ₩56,264 | -0.66% | 158.9만 |
|---|
| 2026.07.16 | ₩55,930 | ₩56,853 | ₩55,756 | ₩55,957 | +0.05% | 152만 |
|---|
| 2026.07.15 | ₩55,449 | ₩56,679 | ₩54,580 | ₩55,007 | -0.80% | 143.4만 |
|---|
| 2026.07.14 | ₩53,697 | ₩54,901 | ₩52,975 | ₩54,740 | +1.94% | 140.5만 |
|---|
| 2026.07.13 | ₩54,152 | ₩56,291 | ₩53,884 | ₩54,633 | +0.89% | 260.3만 |
|---|
| 2026.07.10 | ₩52,587 | ₩52,988 | ₩52,093 | ₩52,935 | +0.66% | 175.4만 |
|---|
| 2026.07.09 | ₩51,277 | ₩51,946 | ₩50,488 | ₩51,692 | +0.81% | 251.1만 |
|---|
| 2026.07.08 | ₩53,095 | ₩53,283 | ₩52,266 | ₩52,307 | -1.49% | 243.8만 |
|---|
| 2026.07.07 | ₩53,336 | ₩54,205 | ₩52,908 | ₩53,256 | -0.15% | 214.4만 |
|---|
| 2026.07.06 | ₩53,269 | ₩53,497 | ₩52,400 | ₩52,440 | -1.56% | 125.3만 |
|---|
| 2026.07.02 | ₩52,948 | ₩53,711 | ₩52,400 | ₩53,537 | +1.11% | 258만 |
|---|
| 2026.07.01 | ₩52,026 | ₩53,751 | ₩51,839 | ₩52,601 | +1.11% | 162.1만 |
|---|
| 2026.06.30 | ₩51,117 | ₩51,905 | ₩50,568 | ₩50,916 | -0.39% | 167.6만 |
|---|
| 2026.06.29 | ₩50,087 | ₩51,304 | ₩49,726 | ₩51,103 | +2.03% | 224.8만 |
|---|
| 2026.06.26 | ₩48,295 | ₩49,793 | ₩48,041 | ₩49,766 | +3.05% | 234.9만 |
|---|
| 2026.06.25 | ₩48,295 | ₩49,017 | ₩47,667 | ₩47,841 | -0.94% | 120만 |
|---|
| 2026.06.24 | ₩48,349 | ₩49,418 | ₩47,787 | ₩48,576 | +0.47% | 147.9만 |
|---|
| 2026.06.23 | ₩46,410 | ₩48,081 | ₩46,223 | ₩47,961 | +3.34% | 249.8만 |
|---|
| 2026.06.22 | ₩45,969 | ₩46,316 | ₩44,872 | ₩45,514 | -0.99% | 315.9만 |
|---|
| 2026.06.18 | ₩46,784 | ₩47,092 | ₩45,100 | ₩45,969 | -1.74% | 331.1만 |
|---|
| 2026.06.17 | ₩47,827 | ₩48,670 | ₩47,119 | ₩47,226 | -1.26% | 207.2만 |
|---|
| 2026.06.16 | ₩48,763 | ₩49,044 | ₩48,202 | ₩48,442 | -0.66% | 161.6만 |
|---|
| 2026.06.15 | ₩48,523 | ₩49,352 | ₩47,894 | ₩48,402 | -0.25% | 208.7만 |
|---|
| 2026.06.12 | ₩47,988 | ₩48,830 | ₩47,801 | ₩48,830 | +1.76% | 253.4만 |
|---|
| 2026.06.11 | ₩49,686 | ₩49,779 | ₩47,466 | ₩47,988 | -3.42% | 316.5만 |
|---|
| 2026.06.10 | ₩50,702 | ₩51,143 | ₩49,298 | ₩49,753 | -1.87% | 238.5만 |
|---|
| 2026.06.09 | ₩50,314 | ₩51,718 | ₩50,060 | ₩51,157 | +1.67% | 285만 |
|---|
| 2026.06.08 | ₩50,141 | ₩50,916 | ₩49,806 | ₩50,181 | +0.08% | 191.4만 |
|---|
| 2026.06.05 | ₩51,010 | ₩51,785 | ₩50,154 | ₩50,929 | -0.16% | 224.9만 |
|---|
| 2026.06.04 | ₩51,451 | ₩52,146 | ₩50,020 | ₩50,100 | -2.62% | 178.6만 |
|---|
| 2026.06.03 | ₩50,542 | ₩50,916 | ₩49,606 | ₩50,756 | +0.42% | 249.1만 |
|---|
| 2026.06.02 | ₩52,347 | ₩52,561 | ₩51,010 | ₩51,585 | -1.46% | 226.2만 |
|---|
| 2026.06.01 | ₩51,812 | ₩53,590 | ₩51,812 | ₩52,908 | +2.12% | 263.9만 |
|---|
| 2026.05.29 | ₩51,170 | ₩52,427 | ₩50,996 | ₩51,464 | +0.57% | 237.1만 |
|---|
| 2026.05.28 | ₩51,518 | ₩52,454 | ₩51,076 | ₩51,210 | -0.60% | 190.1만 |
|---|
| 2026.05.27 | ₩51,999 | ₩52,521 | ₩51,023 | ₩51,718 | -0.54% | 226.8만 |
|---|
| 2026.05.26 | ₩51,665 | ₩52,333 | ₩50,622 | ₩51,919 | +0.49% | 161.9만 |
|---|
| 2026.05.22 | ₩50,555 | ₩52,347 | ₩50,555 | ₩51,999 | +2.86% | 189.5만 |
|---|
| 2026.05.21 | ₩52,133 | ₩52,146 | ₩50,047 | ₩50,662 | -2.82% | 375.7만 |
|---|
| 2026.05.20 | ₩51,384 | ₩53,269 | ₩50,207 | ₩53,216 | +3.56% | 276.8만 |
|---|
| 2026.05.19 | ₩52,066 | ₩52,868 | ₩51,010 | ₩51,892 | -0.33% | 268.9만 |
|---|
| 2026.05.18 | ₩50,074 | ₩52,226 | ₩50,074 | ₩51,758 | +3.36% | 301.7만 |
|---|
| 2026.05.15 | ₩48,175 | ₩49,806 | ₩47,894 | ₩49,806 | +3.39% | 278.2만 |
|---|
| 2026.05.14 | ₩48,175 | ₩49,138 | ₩47,199 | ₩47,747 | -0.89% | 290.6만 |
|---|
| 2026.05.13 | ₩48,255 | ₩48,549 | ₩47,052 | ₩48,188 | -0.14% | 241.1만 |
|---|
| 2026.05.12 | ₩48,870 | ₩49,365 | ₩47,092 | ₩49,031 | +0.33% | 315.7만 |
|---|
| 2026.05.11 | ₩49,298 | ₩50,675 | ₩47,493 | ₩48,215 | -2.20% | 420.4만 |
|---|
| 2026.05.08 | ₩48,041 | ₩49,472 | ₩46,357 | ₩49,418 | +2.87% | 413.6만 |
|---|
| 2026.05.07 | ₩41,810 | ₩49,432 | ₩41,449 | ₩48,523 | +16.05% | 667.1만 |
|---|
| 2026.05.06 | ₩39,952 | ₩40,353 | ₩38,936 | ₩39,203 | -1.87% | 319.3만 |
|---|
| 2026.05.05 | ₩41,276 | ₩41,463 | ₩39,484 | ₩40,139 | -2.75% | 282.3만 |
|---|
| 2026.05.04 | ₩41,610 | ₩43,321 | ₩41,490 | ₩41,556 | -0.13% | 317.6만 |
|---|
| 2026.05.01 | ₩42,787 | ₩43,241 | ₩41,757 | ₩41,784 | -2.34% | 206.4만 |
|---|
| 2026.04.30 | ₩41,369 | ₩42,693 | ₩40,861 | ₩42,426 | +2.55% | 251.2만 |
|---|
| 2026.04.29 | ₩42,091 | ₩42,372 | ₩41,583 | ₩42,024 | -0.16% | 201.6만 |
|---|
| 2026.04.28 | ₩41,931 | ₩42,907 | ₩41,490 | ₩42,131 | +0.48% | 249.3만 |
|---|
| 2026.04.27 | ₩40,353 | ₩42,051 | ₩40,353 | ₩40,968 | +1.52% | 274.9만 |
|---|
| 2026.04.24 | ₩41,249 | ₩41,944 | ₩39,792 | ₩40,460 | -1.91% | 271만 |
|---|
| 2026.04.23 | ₩41,891 | ₩42,613 | ₩40,514 | ₩41,463 | -1.02% | 233.9만 |
|---|
| 2026.04.22 | ₩42,827 | ₩43,589 | ₩41,797 | ₩42,091 | -1.72% | 221.9만 |
|---|
| 2026.04.21 | ₩42,506 | ₩43,616 | ₩41,931 | ₩43,188 | +1.60% | 208.7만 |
|---|
| 2026.04.20 | ₩42,760 | ₩43,375 | ₩42,359 | ₩42,399 | -0.84% | 163.1만 |
|---|
| 2026.04.17 | ₩42,533 | ₩43,442 | ₩42,533 | ₩43,000 | +1.10% | 205.8만 |
|---|
| 2026.04.16 | ₩41,757 | ₩43,682 | ₩41,690 | ₩42,720 | +2.31% | 184.7만 |
|---|
| 2026.04.15 | ₩40,995 | ₩41,690 | ₩40,888 | ₩41,316 | +0.78% | 189.9만 |
|---|
| 2026.04.14 | ₩41,583 | ₩42,506 | ₩40,647 | ₩40,808 | -1.86% | 171.9만 |
|---|
| 2026.04.13 | ₩39,898 | ₩41,797 | ₩39,898 | ₩41,677 | +4.46% | 234만 |
|---|
| 2026.04.10 | ₩41,008 | ₩41,476 | ₩39,778 | ₩39,845 | -2.84% | 182.4만 |
|---|
| 2026.04.09 | ₩42,332 | ₩42,519 | ₩40,834 | ₩41,276 | -2.50% | 188.5만 |
|---|
| 2026.04.08 | ₩43,669 | ₩44,190 | ₩42,533 | ₩42,599 | -2.45% | 210.2만 |
|---|
| 2026.04.07 | ₩43,696 | ₩44,672 | ₩43,375 | ₩43,402 | -0.67% | 190.3만 |
|---|
| 2026.04.06 | ₩42,439 | ₩43,963 | ₩42,439 | ₩43,669 | +2.90% | 217.1만 |
|---|
| 2026.04.02 | ₩42,720 | ₩43,656 | ₩41,958 | ₩43,027 | +0.72% | 221.3만 |
|---|
| 2026.04.01 | ₩41,971 | ₩42,573 | ₩40,687 | ₩42,506 | +1.27% | 188.9만 |
|---|
| 2026.03.31 | ₩42,439 | ₩43,027 | ₩41,476 | ₩42,439 | 0.00% | 167만 |
|---|
| 2026.03.30 | ₩42,091 | ₩42,519 | ₩41,182 | ₩42,305 | +0.51% | 158.4만 |
|---|
| 2026.03.27 | ₩41,610 | ₩42,145 | ₩40,674 | ₩41,730 | +0.29% | 178.4만 |
|---|
| 2026.03.26 | ₩41,169 | ₩42,399 | ₩40,955 | ₩41,824 | +1.59% | 148.9만 |
|---|
| 2026.03.25 | ₩41,650 | ₩42,105 | ₩40,099 | ₩41,155 | -1.19% | 201.9만 |
|---|
| 2026.03.24 | ₩41,944 | ₩42,332 | ₩41,343 | ₩41,396 | -1.31% | 147.1만 |
|---|
| 2026.03.23 | ₩42,305 | ₩42,693 | ₩41,249 | ₩42,225 | -0.19% | 235.8만 |
|---|
| 2026.03.20 | ₩40,995 | ₩42,867 | ₩40,393 | ₩42,506 | +3.69% | 590.6만 |
|---|
| 2026.03.19 | ₩40,768 | ₩42,105 | ₩40,674 | ₩41,289 | +1.28% | 216.4만 |
|---|
| 2026.03.18 | ₩41,329 | ₩41,958 | ₩40,754 | ₩40,768 | -1.36% | 198.5만 |
|---|
| 2026.03.17 | ₩41,409 | ₩42,586 | ₩41,409 | ₩41,677 | +0.65% | 188.6만 |
|---|
| 2026.03.16 | ₩40,781 | ₩41,383 | ₩40,353 | ₩40,941 | +0.39% | 237.6만 |
|---|
| 2026.03.13 | ₩40,139 | ₩41,182 | ₩39,484 | ₩40,794 | +1.63% | 220.6만 |
|---|
| 2026.03.12 | ₩40,607 | ₩41,784 | ₩40,313 | ₩40,407 | -0.49% | 186.7만 |
|---|
| 2026.03.11 | ₩40,259 | ₩40,768 | ₩39,671 | ₩40,727 | +1.16% | 185.5만 |
|---|
| 2026.03.10 | ₩41,075 | ₩41,650 | ₩38,815 | ₩40,193 | -2.15% | 213.4만 |
|---|
| 2026.03.09 | ₩42,492 | ₩42,800 | ₩40,273 | ₩41,409 | -2.55% | 260.4만 |
|---|
| 2026.03.06 | ₩42,091 | ₩43,656 | ₩42,078 | ₩43,134 | +2.48% | 292.2만 |
|---|
| 2026.03.05 | ₩41,369 | ₩42,680 | ₩40,915 | ₩42,345 | +2.36% | 186.1만 |
|---|
| 2026.03.04 | ₩41,476 | ₩41,543 | ₩40,701 | ₩41,249 | -0.55% | 161.8만 |
|---|
| 2026.03.03 | ₩41,008 | ₩42,225 | ₩40,019 | ₩42,118 | +2.71% | 249.1만 |
|---|
| 2026.03.02 | ₩40,393 | ₩41,744 | ₩39,979 | ₩41,369 | +2.42% | 248.5만 |
|---|
| 2026.02.27 | ₩41,717 | ₩41,851 | ₩40,032 | ₩40,941 | -1.86% | 294.4만 |
|---|
| 2026.02.26 | ₩40,982 | ₩42,466 | ₩40,941 | ₩42,105 | +2.74% | 271.5만 |
|---|
| 2026.02.25 | ₩40,166 | ₩40,941 | ₩39,110 | ₩40,808 | +1.60% | 224.5만 |
|---|
| 2026.02.24 | ₩38,735 | ₩40,594 | ₩38,735 | ₩40,032 | +3.35% | 321.5만 |
|---|
| 2026.02.23 | ₩40,219 | ₩40,313 | ₩37,933 | ₩38,775 | -3.59% | 579.4만 |
|---|
| 2026.02.20 | ₩41,476 | ₩41,717 | ₩39,925 | ₩40,634 | -2.03% | 257.2만 |
|---|
| 2026.02.19 | ₩42,372 | ₩42,573 | ₩40,928 | ₩41,222 | -2.71% | 211.2만 |
|---|
| 2026.02.18 | ₩41,182 | ₩42,466 | ₩40,473 | ₩42,359 | +2.86% | 335.3만 |
|---|
| 2026.02.17 | ₩41,958 | ₩42,880 | ₩40,246 | ₩40,821 | -2.71% | 324.4만 |
|---|
| 2026.02.13 | ₩38,642 | ₩41,623 | ₩38,254 | ₩41,516 | +7.44% | 553.9만 |
|---|
| 2026.02.12 | ₩39,671 | ₩40,781 | ₩37,652 | ₩37,893 | -4.48% | 406.3만 |
|---|
| 2026.02.11 | ₩43,455 | ₩43,616 | ₩39,805 | ₩39,885 | -8.22% | 343.3만 |
|---|
| 2026.02.10 | ₩43,629 | ₩44,525 | ₩43,268 | ₩43,629 | 0.00% | 275.2만 |
|---|
| 2026.02.09 | ₩43,803 | ₩44,177 | ₩43,081 | ₩43,816 | +0.03% | 281.2만 |
|---|
| 2026.02.06 | ₩45,407 | ₩45,862 | ₩43,736 | ₩43,963 | -3.18% | 386.4만 |
|---|
| 2026.02.05 | ₩47,547 | ₩49,231 | ₩44,485 | ₩45,073 | -5.20% | 432.5만 |
|---|
| 2026.02.04 | ₩51,197 | ₩51,197 | ₩45,955 | ₩46,209 | -9.74% | 527.7만 |
|---|
| 2026.02.03 | ₩51,237 | ₩51,665 | ₩48,897 | ₩49,739 | -2.92% | 434.8만 |
|---|
| 2026.02.02 | ₩52,721 | ₩53,162 | ₩51,491 | ₩51,772 | -1.80% | 237만 |
|---|
| 2026.01.30 | ₩51,986 | ₩52,761 | ₩51,277 | ₩52,748 | +1.47% | 305.2만 |
|---|
| 2026.01.29 | ₩52,347 | ₩52,841 | ₩51,344 | ₩51,972 | -0.72% | 202.9만 |
|---|
| 2026.01.28 | ₩52,534 | ₩53,349 | ₩51,625 | ₩52,213 | -0.61% | 317.1만 |
|---|
| 2026.01.27 | ₩53,991 | ₩54,192 | ₩52,521 | ₩52,534 | -2.70% | 197.4만 |
|---|
| 2026.01.26 | ₩53,497 | ₩54,513 | ₩53,349 | ₩54,379 | +1.65% | 188.3만 |
|---|
| 2026.01.23 | ₩54,152 | ₩54,700 | ₩53,029 | ₩53,537 | -1.14% | 117.2만 |
|---|
| 2026.01.22 | ₩53,911 | ₩54,673 | ₩53,403 | ₩54,312 | +0.74% | 156.8만 |
|---|
| 2026.01.21 | ₩53,911 | ₩54,312 | ₩51,986 | ₩54,178 | +0.50% | 208.2만 |
|---|
| 2026.01.20 | ₩55,823 | ₩56,024 | ₩53,577 | ₩53,764 | -3.69% | 219.7만 |
|---|
| 2026.01.16 | ₩56,826 | ₩57,093 | ₩55,903 | ₩56,224 | -1.06% | 215.9만 |
|---|
| 2026.01.15 | ₩56,211 | ₩57,936 | ₩56,117 | ₩57,067 | +1.52% | 208.4만 |
|---|
| 2026.01.14 | ₩57,441 | ₩58,096 | ₩56,077 | ₩56,171 | -2.21% | 158.5만 |
|---|
| 2026.01.13 | ₩58,471 | ₩58,872 | ₩57,347 | ₩57,508 | -1.65% | 149.6만 |
|---|
| 2026.01.12 | ₩60,195 | ₩60,195 | ₩58,524 | ₩58,725 | -2.44% | 149.3만 |
|---|
| 2026.01.09 | ₩59,995 | ₩60,490 | ₩59,540 | ₩60,276 | +0.47% | 102.1만 |
|---|
| 2026.01.08 | ₩57,762 | ₩60,235 | ₩57,762 | ₩59,995 | +3.87% | 139.4만 |
|---|
| 2026.01.07 | ₩58,297 | ₩58,591 | ₩57,401 | ₩58,069 | -0.39% | 84.8만 |
|---|
| 2026.01.06 | ₩58,069 | ₩58,537 | ₩57,441 | ₩58,136 | +0.12% | 150.9만 |
|---|
| 2026.01.05 | ₩57,026 | ₩59,139 | ₩56,652 | ₩58,444 | +2.49% | 186.9만 |
|---|
| 2026.01.02 | ₩57,829 | ₩58,216 | ₩56,732 | ₩56,973 | -1.48% | 133.4만 |
|---|
| 2025.12.31 | ₩57,962 | ₩58,564 | ₩57,655 | ₩58,270 | +0.53% | 111.5만 |
|---|
| 2025.12.30 | ₩58,109 | ₩58,497 | ₩57,896 | ₩58,230 | +0.21% | 74.1만 |
|---|
| 2025.12.29 | ₩58,644 | ₩58,644 | ₩57,962 | ₩58,364 | -0.48% | 95.6만 |
|---|
| 2025.12.26 | ₩58,123 | ₩58,658 | ₩58,016 | ₩58,524 | +0.69% | 70.1만 |
|---|
| 2025.12.24 | ₩57,976 | ₩58,444 | ₩57,802 | ₩58,150 | +0.30% | 48만 |
|---|
| 2025.12.23 | ₩57,494 | ₩58,056 | ₩57,334 | ₩57,896 | +0.70% | 132.8만 |
|---|
| 2025.12.22 | ₩58,150 | ₩58,725 | ₩57,080 | ₩57,387 | -1.31% | 165만 |
|---|
| 2025.12.19 | ₩57,748 | ₩58,497 | ₩57,040 | ₩58,444 | +1.20% | 468.8만 |
|---|
| 2025.12.18 | ₩58,297 | ₩58,818 | ₩57,601 | ₩57,869 | -0.73% | 153.4만 |
|---|
| 2025.12.17 | ₩58,056 | ₩59,460 | ₩57,829 | ₩58,765 | +1.22% | 151.1만 |
|---|
| 2025.12.16 | ₩58,176 | ₩58,805 | ₩57,748 | ₩58,203 | +0.05% | 131.5만 |
|---|
| 2025.12.15 | ₩57,481 | ₩58,283 | ₩57,107 | ₩58,203 | +1.26% | 168.1만 |
|---|
| 2025.12.12 | ₩57,428 | ₩58,591 | ₩57,281 | ₩57,909 | +0.84% | 125.3만 |
|---|
| 2025.12.11 | ₩56,064 | ₩57,281 | ₩55,502 | ₩57,120 | +1.88% | 138.8만 |
|---|
| 2025.12.10 | ₩55,970 | ₩56,438 | ₩55,128 | ₩55,770 | -0.36% | 168만 |
|---|
| 2025.12.09 | ₩55,328 | ₩56,545 | ₩55,328 | ₩55,970 | +1.16% | 159.7만 |
|---|
| 2025.12.08 | ₩56,024 | ₩56,278 | ₩55,048 | ₩55,155 | -1.55% | 139.5만 |
|---|
| 2025.12.05 | ₩55,984 | ₩57,040 | ₩55,756 | ₩56,304 | +0.57% | 140.1만 |
|---|
| 2025.12.04 | ₩56,612 | ₩56,933 | ₩55,863 | ₩56,251 | -0.64% | 140.9만 |
|---|
| 2025.12.03 | ₩56,345 | ₩57,200 | ₩55,836 | ₩57,133 | +1.40% | 175.3만 |
|---|
| 2025.12.02 | ₩56,438 | ₩56,746 | ₩55,756 | ₩56,064 | -0.66% | 167만 |
|---|
| 2025.12.01 | ₩55,796 | ₩56,679 | ₩55,756 | ₩56,478 | +1.22% | 215.1만 |
|---|
| 2025.11.28 | ₩55,783 | ₩56,425 | ₩55,475 | ₩56,318 | +0.96% | 98만 |
|---|
| 2025.11.26 | ₩55,930 | ₩56,411 | ₩55,355 | ₩55,783 | -0.26% | 140.1만 |
|---|
| 2025.11.25 | ₩55,743 | ₩56,893 | ₩55,569 | ₩56,077 | +0.60% | 274만 |
|---|
| 2025.11.24 | ₩58,310 | ₩58,471 | ₩55,328 | ₩55,355 | -5.07% | 187만 |
|---|
| 2025.11.21 | ₩58,283 | ₩59,848 | ₩57,949 | ₩58,671 | +0.67% | 203.2만 |
|---|
| 2025.11.20 | ₩59,473 | ₩60,062 | ₩57,508 | ₩57,936 | -2.59% | 160.7만 |
|---|
| 2025.11.19 | ₩59,406 | ₩60,490 | ₩58,872 | ₩59,460 | +0.09% | 190.6만 |
|---|
| 2025.11.18 | ₩58,658 | ₩59,915 | ₩58,297 | ₩59,460 | +1.37% | 195.9만 |
|---|
| 2025.11.17 | ₩59,099 | ₩59,353 | ₩57,642 | ₩58,537 | -0.95% | 220.3만 |
|---|
| 2025.11.14 | ₩60,316 | ₩60,931 | ₩59,126 | ₩59,193 | -1.86% | 162.3만 |
|---|
| 2025.11.13 | ₩61,506 | ₩62,134 | ₩59,808 | ₩59,968 | -2.50% | 166.6만 |
|---|
| 2025.11.12 | ₩63,431 | ₩64,113 | ₩61,332 | ₩61,466 | -3.10% | 195.2만 |
|---|
| 2025.11.11 | ₩64,033 | ₩64,166 | ₩62,682 | ₩63,565 | -0.73% | 133.2만 |
|---|
| 2025.11.10 | ₩65,851 | ₩66,292 | ₩63,083 | ₩63,765 | -3.17% | 168.4만 |
|---|
| 2025.11.07 | ₩69,274 | ₩70,116 | ₩65,544 | ₩66,373 | -4.19% | 247.6만 |
|---|
| 2025.11.06 | ₩67,202 | ₩69,528 | ₩66,921 | ₩68,793 | +2.37% | 185.6만 |
|---|
| 2025.11.05 | ₩66,720 | ₩67,977 | ₩66,680 | ₩67,630 | +1.36% | 128.3만 |
|---|
| 2025.11.04 | ₩66,252 | ₩67,121 | ₩66,052 | ₩66,827 | +0.87% | 125.5만 |
|---|
| 2025.11.03 | ₩65,931 | ₩66,292 | ₩65,223 | ₩66,092 | +0.24% | 128.2만 |
|---|
| 2025.10.31 | ₩67,135 | ₩67,549 | ₩66,373 | ₩66,506 | -0.94% | 111.5만 |
|---|
| 2025.10.30 | ₩68,044 | ₩69,341 | ₩67,710 | ₩67,817 | -0.33% | 127.3만 |
|---|
| 2025.10.29 | ₩67,910 | ₩68,659 | ₩67,028 | ₩67,910 | 0.00% | 107만 |
|---|
| 2025.10.28 | ₩70,023 | ₩70,277 | ₩68,499 | ₩68,525 | -2.14% | 105.2만 |
|---|
| 2025.10.27 | ₩69,729 | ₩70,611 | ₩69,568 | ₩70,103 | +0.54% | 108.4만 |
|---|
| 2025.10.24 | ₩69,956 | ₩70,397 | ₩69,582 | ₩69,809 | -0.21% | 82.4만 |
|---|
| 2025.10.23 | ₩70,063 | ₩70,531 | ₩69,408 | ₩69,889 | -0.25% | 96.8만 |
|---|
| 2025.10.22 | ₩69,408 | ₩70,330 | ₩68,860 | ₩70,076 | +0.96% | 117.5만 |
|---|
| 2025.10.21 | ₩68,298 | ₩69,943 | ₩67,589 | ₩69,435 | +1.66% | 73만 |
|---|
| 2025.10.20 | ₩70,384 | ₩70,732 | ₩68,432 | ₩68,686 | -2.41% | 105.1만 |
|---|
| 2025.10.17 | ₩69,033 | ₩70,665 | ₩68,632 | ₩70,317 | +1.86% | 92.6만 |
|---|
| 2025.10.16 | ₩68,204 | ₩69,274 | ₩68,151 | ₩68,632 | +0.63% | 87.7만 |
|---|
| 2025.10.15 | ₩68,886 | ₩69,862 | ₩68,458 | ₩68,472 | -0.60% | 140.2만 |
|---|
| 2025.10.14 | ₩67,857 | ₩69,100 | ₩67,456 | ₩69,074 | +1.79% | 115.4만 |
|---|
| 2025.10.13 | ₩67,937 | ₩68,512 | ₩67,416 | ₩67,817 | -0.18% | 95.3만 |
|---|
| 2025.10.10 | ₩66,801 | ₩68,111 | ₩66,426 | ₩67,937 | +1.70% | 114.7만 |
|---|