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 | ₩59,759 | ₩60,347 | ₩58,822 | ₩58,942 | -1.37% | 149.5만 |
| 2026.10.08 | ₩57,912 | ₩59,839 | ₩57,711 | ₩59,665 | +3.03% | 185.1만 |
| 2026.10.07 | ₩57,471 | ₩58,033 | ₩57,082 | ₩57,752 | +0.49% | 161.9만 |
| 2026.10.06 | ₩56,226 | ₩57,149 | ₩55,985 | ₩57,042 | +1.45% | 182.3만 |
| 2026.10.05 | ₩55,758 | ₩57,591 | ₩55,758 | ₩56,199 | +0.79% | 216.3만 |
| 2026.10.02 | ₩56,387 | ₩57,417 | ₩55,463 | ₩55,771 | -1.09% | 171.2만 |
| 2026.10.01 | ₩55,544 | ₩56,842 | ₩54,968 | ₩56,628 | +1.95% | 234.4만 |
| 2026.09.30 | ₩53,992 | ₩54,982 | ₩53,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,661 |
| +1.24% |
| 201.3만 |
| 2026.09.29 | ₩53,670 | ₩54,768 | ₩52,854 | ₩54,299 | +1.17% | 256.3만 |
|---|
| 2026.09.28 | ₩56,119 | ₩56,119 | ₩53,657 | ₩53,978 | -3.81% | 164.8만 |
|---|
| 2026.09.25 | ₩56,413 | ₩57,056 | ₩55,169 | ₩56,454 | +0.07% | 184.4만 |
|---|
| 2026.09.24 | ₩57,056 | ₩57,859 | ₩56,306 | ₩57,016 | -0.07% | 242.9만 |
|---|
| 2026.09.23 | ₩57,270 | ₩57,805 | ₩55,999 | ₩56,922 | -0.61% | 219.1만 |
|---|
| 2026.09.22 | ₩60,414 | ₩60,909 | ₩57,243 | ₩57,350 | -5.07% | 260.9만 |
|---|
| 2026.09.21 | ₩60,321 | ₩60,535 | ₩59,009 | ₩59,545 | -1.29% | 183.1만 |
|---|
| 2026.09.18 | ₩59,826 | ₩59,892 | ₩58,487 | ₩59,210 | -1.03% | 475.9만 |
|---|
| 2026.09.17 | ₩60,321 | ₩61,164 | ₩59,197 | ₩59,959 | -0.60% | 190.7만 |
|---|
| 2026.09.16 | ₩60,896 | ₩61,378 | ₩59,933 | ₩60,361 | -0.88% | 186.6만 |
|---|
| 2026.09.15 | ₩60,481 | ₩61,351 | ₩60,414 | ₩61,338 | +1.42% | 187.2만 |
|---|
| 2026.09.14 | ₩61,859 | ₩62,689 | ₩60,869 | ₩61,204 | -1.06% | 186.8만 |
|---|
| 2026.09.11 | ₩60,388 | ₩60,508 | ₩59,411 | ₩60,374 | -0.02% | 115.8만 |
|---|
| 2026.09.10 | ₩60,642 | ₩60,896 | ₩59,304 | ₩60,053 | -0.97% | 190.7만 |
|---|
| 2026.09.09 | ₩61,364 | ₩61,739 | ₩60,120 | ₩60,401 | -1.57% | 181.9만 |
|---|
| 2026.09.08 | ₩65,124 | ₩65,593 | ₩61,351 | ₩61,404 | -5.71% | 228.1만 |
|---|
| 2026.09.04 | ₩67,613 | ₩68,135 | ₩65,071 | ₩65,646 | -2.91% | 125.1만 |
|---|
| 2026.09.03 | ₩68,135 | ₩69,272 | ₩67,493 | ₩68,376 | +0.35% | 141.3만 |
|---|
| 2026.09.02 | ₩68,336 | ₩69,219 | ₩67,787 | ₩68,189 | -0.22% | 138.4만 |
|---|
| 2026.09.01 | ₩69,620 | ₩70,891 | ₩68,068 | ₩68,135 | -2.13% | 225.8만 |
|---|
| 2026.08.31 | ₩69,928 | ₩70,878 | ₩68,951 | ₩69,112 | -1.17% | 143.8만 |
|---|
| 2026.08.28 | ₩70,396 | ₩70,972 | ₩69,834 | ₩70,222 | -0.25% | 100.4만 |
|---|
| 2026.08.27 | ₩70,276 | ₩71,761 | ₩70,222 | ₩70,263 | -0.02% | 91.7만 |
|---|
| 2026.08.26 | ₩69,540 | ₩70,878 | ₩68,751 | ₩70,477 | +1.35% | 164만 |
|---|
| 2026.08.25 | ₩71,092 | ₩71,507 | ₩70,544 | ₩71,172 | +0.11% | 102.5만 |
|---|
| 2026.08.24 | ₩72,096 | ₩73,247 | ₩71,654 | ₩71,828 | -0.37% | 133.6만 |
|---|
| 2026.08.21 | ₩70,972 | ₩71,962 | ₩69,888 | ₩71,828 | +1.21% | 161.5만 |
|---|
| 2026.08.20 | ₩69,674 | ₩71,975 | ₩69,660 | ₩70,972 | +1.86% | 94.8만 |
|---|
| 2026.08.19 | ₩68,496 | ₩70,744 | ₩68,309 | ₩69,915 | +2.07% | 203만 |
|---|
| 2026.08.18 | ₩68,148 | ₩68,844 | ₩67,292 | ₩68,162 | +0.02% | 216.2만 |
|---|
| 2026.08.17 | ₩71,320 | ₩71,908 | ₩67,051 | ₩67,078 | -5.95% | 316.9만 |
|---|
| 2026.08.14 | ₩71,895 | ₩72,872 | ₩70,383 | ₩72,149 | +0.35% | 325.1만 |
|---|
| 2026.08.13 | ₩72,551 | ₩72,591 | ₩69,741 | ₩71,373 | -1.62% | 379.2만 |
|---|
| 2026.08.12 | ₩72,925 | ₩78,505 | ₩69,968 | ₩72,497 | -0.59% | 852.5만 |
|---|
| 2026.08.11 | ₩60,695 | ₩62,943 | ₩60,575 | ₩62,448 | +2.89% | 460만 |
|---|
| 2026.08.10 | ₩60,909 | ₩62,341 | ₩60,816 | ₩61,458 | +0.90% | 208.9만 |
|---|
| 2026.08.07 | ₩61,164 | ₩62,729 | ₩60,749 | ₩61,806 | +1.05% | 475.8만 |
|---|
| 2026.08.06 | ₩61,030 | ₩61,619 | ₩59,464 | ₩61,485 | +0.75% | 205.7만 |
|---|
| 2026.08.05 | ₩62,221 | ₩62,341 | ₩60,267 | ₩61,391 | -1.33% | 246.6만 |
|---|
| 2026.08.04 | ₩59,732 | ₩61,766 | ₩59,732 | ₩61,645 | +3.20% | 165.9만 |
|---|
| 2026.08.03 | ₩59,518 | ₩61,538 | ₩59,518 | ₩60,468 | +1.60% | 174.1만 |
|---|
| 2026.07.31 | ₩57,752 | ₩59,103 | ₩56,333 | ₩58,916 | +2.02% | 239.4만 |
|---|
| 2026.07.30 | ₩61,311 | ₩63,131 | ₩59,063 | ₩59,264 | -3.34% | 181만 |
|---|
| 2026.07.29 | ₩60,307 | ₩63,331 | ₩60,307 | ₩63,131 | +4.68% | 233.3만 |
|---|
| 2026.07.28 | ₩57,002 | ₩60,548 | ₩57,002 | ₩60,133 | +5.49% | 214.4만 |
|---|
| 2026.07.27 | ₩54,727 | ₩57,537 | ₩54,727 | ₩56,641 | +3.50% | 153.4만 |
|---|
| 2026.07.24 | ₩54,005 | ₩54,955 | ₩53,363 | ₩54,634 | +1.16% | 136.5만 |
|---|
| 2026.07.23 | ₩53,256 | ₩53,617 | ₩52,413 | ₩53,456 | +0.38% | 156.7만 |
|---|
| 2026.07.22 | ₩54,901 | ₩55,102 | ₩52,038 | ₩52,921 | -3.61% | 221.1만 |
|---|
| 2026.07.21 | ₩54,901 | ₩56,092 | ₩53,898 | ₩54,085 | -1.49% | 160.4만 |
|---|
| 2026.07.20 | ₩55,999 | ₩56,427 | ₩55,129 | ₩55,798 | -0.36% | 165.3만 |
|---|
| 2026.07.17 | ₩56,681 | ₩57,390 | ₩55,744 | ₩56,306 | -0.66% | 158.9만 |
|---|
| 2026.07.16 | ₩55,972 | ₩56,895 | ₩55,798 | ₩55,999 | +0.05% | 152만 |
|---|
| 2026.07.15 | ₩55,490 | ₩56,721 | ₩54,620 | ₩55,049 | -0.80% | 143.4만 |
|---|
| 2026.07.14 | ₩53,737 | ₩54,942 | ₩53,015 | ₩54,781 | +1.94% | 140.5만 |
|---|
| 2026.07.13 | ₩54,192 | ₩56,333 | ₩53,925 | ₩54,674 | +0.89% | 260.3만 |
|---|
| 2026.07.10 | ₩52,627 | ₩53,028 | ₩52,132 | ₩52,975 | +0.66% | 175.4만 |
|---|
| 2026.07.09 | ₩51,315 | ₩51,984 | ₩50,526 | ₩51,730 | +0.81% | 251.1만 |
|---|
| 2026.07.08 | ₩53,135 | ₩53,322 | ₩52,306 | ₩52,346 | -1.49% | 243.8만 |
|---|
| 2026.07.07 | ₩53,376 | ₩54,246 | ₩52,948 | ₩53,296 | -0.15% | 214.4만 |
|---|
| 2026.07.06 | ₩53,309 | ₩53,537 | ₩52,439 | ₩52,479 | -1.56% | 125.3만 |
|---|
| 2026.07.02 | ₩52,988 | ₩53,751 | ₩52,439 | ₩53,577 | +1.11% | 258만 |
|---|
| 2026.07.01 | ₩52,065 | ₩53,791 | ₩51,877 | ₩52,640 | +1.11% | 162.1만 |
|---|
| 2026.06.30 | ₩51,155 | ₩51,944 | ₩50,606 | ₩50,954 | -0.39% | 167.6만 |
|---|
| 2026.06.29 | ₩50,124 | ₩51,342 | ₩49,763 | ₩51,141 | +2.03% | 224.8만 |
|---|
| 2026.06.26 | ₩48,331 | ₩49,830 | ₩48,077 | ₩49,803 | +3.05% | 234.9만 |
|---|
| 2026.06.25 | ₩48,331 | ₩49,054 | ₩47,703 | ₩47,877 | -0.94% | 120만 |
|---|
| 2026.06.24 | ₩48,385 | ₩49,455 | ₩47,823 | ₩48,612 | +0.47% | 147.9만 |
|---|
| 2026.06.23 | ₩46,445 | ₩48,117 | ₩46,257 | ₩47,997 | +3.34% | 249.8만 |
|---|
| 2026.06.22 | ₩46,003 | ₩46,351 | ₩44,906 | ₩45,548 | -0.99% | 315.9만 |
|---|
| 2026.06.18 | ₩46,819 | ₩47,127 | ₩45,133 | ₩46,003 | -1.74% | 331.1만 |
|---|
| 2026.06.17 | ₩47,863 | ₩48,706 | ₩47,154 | ₩47,261 | -1.26% | 207.2만 |
|---|
| 2026.06.16 | ₩48,800 | ₩49,081 | ₩48,238 | ₩48,479 | -0.66% | 161.6만 |
|---|
| 2026.06.15 | ₩48,559 | ₩49,389 | ₩47,930 | ₩48,438 | -0.25% | 208.7만 |
|---|
| 2026.06.12 | ₩48,024 | ₩48,867 | ₩47,836 | ₩48,867 | +1.76% | 253.4만 |
|---|
| 2026.06.11 | ₩49,723 | ₩49,817 | ₩47,502 | ₩48,024 | -3.42% | 316.5만 |
|---|
| 2026.06.10 | ₩50,740 | ₩51,182 | ₩49,335 | ₩49,790 | -1.87% | 238.5만 |
|---|
| 2026.06.09 | ₩50,352 | ₩51,757 | ₩50,098 | ₩51,195 | +1.67% | 285만 |
|---|
| 2026.06.08 | ₩50,178 | ₩50,954 | ₩49,843 | ₩50,218 | +0.08% | 191.4만 |
|---|
| 2026.06.05 | ₩51,048 | ₩51,824 | ₩50,191 | ₩50,967 | -0.16% | 224.9만 |
|---|
| 2026.06.04 | ₩51,489 | ₩52,185 | ₩50,058 | ₩50,138 | -2.62% | 178.6만 |
|---|
| 2026.06.03 | ₩50,579 | ₩50,954 | ₩49,643 | ₩50,794 | +0.42% | 249.1만 |
|---|
| 2026.06.02 | ₩52,386 | ₩52,600 | ₩51,048 | ₩51,623 | -1.46% | 226.2만 |
|---|
| 2026.06.01 | ₩51,851 | ₩53,630 | ₩51,851 | ₩52,948 | +2.12% | 263.9만 |
|---|
| 2026.05.29 | ₩51,208 | ₩52,466 | ₩51,034 | ₩51,503 | +0.57% | 237.1만 |
|---|
| 2026.05.28 | ₩51,556 | ₩52,493 | ₩51,115 | ₩51,248 | -0.60% | 190.1만 |
|---|
| 2026.05.27 | ₩52,038 | ₩52,560 | ₩51,061 | ₩51,757 | -0.54% | 226.8만 |
|---|
| 2026.05.26 | ₩51,703 | ₩52,372 | ₩50,660 | ₩51,958 | +0.49% | 161.9만 |
|---|
| 2026.05.22 | ₩50,593 | ₩52,386 | ₩50,593 | ₩52,038 | +2.86% | 189.5만 |
|---|
| 2026.05.21 | ₩52,172 | ₩52,185 | ₩50,084 | ₩50,700 | -2.82% | 375.7만 |
|---|
| 2026.05.20 | ₩51,422 | ₩53,309 | ₩50,245 | ₩53,256 | +3.56% | 276.8만 |
|---|
| 2026.05.19 | ₩52,105 | ₩52,908 | ₩51,048 | ₩51,931 | -0.33% | 268.9만 |
|---|
| 2026.05.18 | ₩50,111 | ₩52,265 | ₩50,111 | ₩51,797 | +3.36% | 301.7만 |
|---|
| 2026.05.15 | ₩48,211 | ₩49,843 | ₩47,930 | ₩49,843 | +3.39% | 278.2만 |
|---|
| 2026.05.14 | ₩48,211 | ₩49,174 | ₩47,234 | ₩47,783 | -0.89% | 290.6만 |
|---|
| 2026.05.13 | ₩48,291 | ₩48,586 | ₩47,087 | ₩48,224 | -0.14% | 241.1만 |
|---|
| 2026.05.12 | ₩48,907 | ₩49,402 | ₩47,127 | ₩49,067 | +0.33% | 315.7만 |
|---|
| 2026.05.11 | ₩49,335 | ₩50,713 | ₩47,529 | ₩48,251 | -2.20% | 420.4만 |
|---|
| 2026.05.08 | ₩48,077 | ₩49,509 | ₩46,391 | ₩49,455 | +2.87% | 413.6만 |
|---|
| 2026.05.07 | ₩41,842 | ₩49,469 | ₩41,480 | ₩48,559 | +16.05% | 667.1만 |
|---|
| 2026.05.06 | ₩39,982 | ₩40,383 | ₩38,965 | ₩39,233 | -1.87% | 319.3만 |
|---|
| 2026.05.05 | ₩41,307 | ₩41,494 | ₩39,514 | ₩40,169 | -2.75% | 282.3만 |
|---|
| 2026.05.04 | ₩41,641 | ₩43,354 | ₩41,521 | ₩41,588 | -0.13% | 317.6만 |
|---|
| 2026.05.01 | ₩42,819 | ₩43,274 | ₩41,788 | ₩41,815 | -2.34% | 206.4만 |
|---|
| 2026.04.30 | ₩41,400 | ₩42,725 | ₩40,892 | ₩42,457 | +2.55% | 251.2만 |
|---|
| 2026.04.29 | ₩42,123 | ₩42,404 | ₩41,614 | ₩42,056 | -0.16% | 201.6만 |
|---|
| 2026.04.28 | ₩41,962 | ₩42,939 | ₩41,521 | ₩42,163 | +0.48% | 249.3만 |
|---|
| 2026.04.27 | ₩40,383 | ₩42,083 | ₩40,383 | ₩40,999 | +1.52% | 274.9만 |
|---|
| 2026.04.24 | ₩41,280 | ₩41,976 | ₩39,821 | ₩40,490 | -1.91% | 271만 |
|---|
| 2026.04.23 | ₩41,922 | ₩42,645 | ₩40,544 | ₩41,494 | -1.02% | 233.9만 |
|---|
| 2026.04.22 | ₩42,859 | ₩43,621 | ₩41,828 | ₩42,123 | -1.72% | 221.9만 |
|---|
| 2026.04.21 | ₩42,538 | ₩43,648 | ₩41,962 | ₩43,220 | +1.60% | 208.7만 |
|---|
| 2026.04.20 | ₩42,792 | ₩43,407 | ₩42,390 | ₩42,431 | -0.84% | 163.1만 |
|---|
| 2026.04.17 | ₩42,564 | ₩43,474 | ₩42,564 | ₩43,033 | +1.10% | 205.8만 |
|---|
| 2026.04.16 | ₩41,788 | ₩43,715 | ₩41,721 | ₩42,752 | +2.31% | 184.7만 |
|---|
| 2026.04.15 | ₩41,026 | ₩41,721 | ₩40,918 | ₩41,347 | +0.78% | 189.9만 |
|---|
| 2026.04.14 | ₩41,614 | ₩42,538 | ₩40,678 | ₩40,838 | -1.86% | 171.9만 |
|---|
| 2026.04.13 | ₩39,928 | ₩41,828 | ₩39,928 | ₩41,708 | +4.46% | 234만 |
|---|
| 2026.04.10 | ₩41,039 | ₩41,507 | ₩39,808 | ₩39,875 | -2.84% | 182.4만 |
|---|
| 2026.04.09 | ₩42,364 | ₩42,551 | ₩40,865 | ₩41,307 | -2.50% | 188.5만 |
|---|
| 2026.04.08 | ₩43,702 | ₩44,224 | ₩42,564 | ₩42,631 | -2.45% | 210.2만 |
|---|
| 2026.04.07 | ₩43,728 | ₩44,705 | ₩43,407 | ₩43,434 | -0.67% | 190.3만 |
|---|
| 2026.04.06 | ₩42,471 | ₩43,996 | ₩42,471 | ₩43,702 | +2.90% | 217.1만 |
|---|
| 2026.04.02 | ₩42,752 | ₩43,688 | ₩41,989 | ₩43,059 | +0.72% | 221.3만 |
|---|
| 2026.04.01 | ₩42,002 | ₩42,604 | ₩40,718 | ₩42,538 | +1.27% | 188.9만 |
|---|
| 2026.03.31 | ₩42,471 | ₩43,059 | ₩41,507 | ₩42,471 | 0.00% | 167만 |
|---|
| 2026.03.30 | ₩42,123 | ₩42,551 | ₩41,213 | ₩42,337 | +0.51% | 158.4만 |
|---|
| 2026.03.27 | ₩41,641 | ₩42,176 | ₩40,704 | ₩41,761 | +0.29% | 178.4만 |
|---|
| 2026.03.26 | ₩41,199 | ₩42,431 | ₩40,985 | ₩41,855 | +1.59% | 148.9만 |
|---|
| 2026.03.25 | ₩41,681 | ₩42,136 | ₩40,129 | ₩41,186 | -1.19% | 201.9만 |
|---|
| 2026.03.24 | ₩41,976 | ₩42,364 | ₩41,373 | ₩41,427 | -1.31% | 147.1만 |
|---|
| 2026.03.23 | ₩42,337 | ₩42,725 | ₩41,280 | ₩42,257 | -0.19% | 235.8만 |
|---|
| 2026.03.20 | ₩41,026 | ₩42,899 | ₩40,423 | ₩42,538 | +3.69% | 590.6만 |
|---|
| 2026.03.19 | ₩40,798 | ₩42,136 | ₩40,704 | ₩41,320 | +1.28% | 216.4만 |
|---|
| 2026.03.18 | ₩41,360 | ₩41,989 | ₩40,785 | ₩40,798 | -1.36% | 198.5만 |
|---|
| 2026.03.17 | ₩41,440 | ₩42,618 | ₩41,440 | ₩41,708 | +0.65% | 188.6만 |
|---|
| 2026.03.16 | ₩40,811 | ₩41,414 | ₩40,383 | ₩40,972 | +0.39% | 237.6만 |
|---|
| 2026.03.13 | ₩40,169 | ₩41,213 | ₩39,514 | ₩40,825 | +1.63% | 220.6만 |
|---|
| 2026.03.12 | ₩40,637 | ₩41,815 | ₩40,343 | ₩40,437 | -0.49% | 186.7만 |
|---|
| 2026.03.11 | ₩40,290 | ₩40,798 | ₩39,701 | ₩40,758 | +1.16% | 185.5만 |
|---|
| 2026.03.10 | ₩41,106 | ₩41,681 | ₩38,844 | ₩40,223 | -2.15% | 213.4만 |
|---|
| 2026.03.09 | ₩42,524 | ₩42,832 | ₩40,303 | ₩41,440 | -2.55% | 260.4만 |
|---|
| 2026.03.06 | ₩42,123 | ₩43,688 | ₩42,109 | ₩43,166 | +2.48% | 292.2만 |
|---|
| 2026.03.05 | ₩41,400 | ₩42,712 | ₩40,945 | ₩42,377 | +2.36% | 186.1만 |
|---|
| 2026.03.04 | ₩41,507 | ₩41,574 | ₩40,731 | ₩41,280 | -0.55% | 161.8만 |
|---|
| 2026.03.03 | ₩41,039 | ₩42,257 | ₩40,049 | ₩42,150 | +2.71% | 249.1만 |
|---|
| 2026.03.02 | ₩40,423 | ₩41,775 | ₩40,009 | ₩41,400 | +2.42% | 248.5만 |
|---|
| 2026.02.27 | ₩41,748 | ₩41,882 | ₩40,062 | ₩40,972 | -1.86% | 294.4만 |
|---|
| 2026.02.26 | ₩41,012 | ₩42,497 | ₩40,972 | ₩42,136 | +2.74% | 271.5만 |
|---|
| 2026.02.25 | ₩40,196 | ₩40,972 | ₩39,139 | ₩40,838 | +1.60% | 224.5만 |
|---|
| 2026.02.24 | ₩38,764 | ₩40,624 | ₩38,764 | ₩40,062 | +3.35% | 321.5만 |
|---|
| 2026.02.23 | ₩40,249 | ₩40,343 | ₩37,961 | ₩38,804 | -3.59% | 579.4만 |
|---|
| 2026.02.20 | ₩41,507 | ₩41,748 | ₩39,955 | ₩40,664 | -2.03% | 257.2만 |
|---|
| 2026.02.19 | ₩42,404 | ₩42,604 | ₩40,959 | ₩41,253 | -2.71% | 211.2만 |
|---|
| 2026.02.18 | ₩41,213 | ₩42,497 | ₩40,504 | ₩42,390 | +2.86% | 335.3만 |
|---|
| 2026.02.17 | ₩41,989 | ₩42,912 | ₩40,276 | ₩40,852 | -2.71% | 324.4만 |
|---|
| 2026.02.13 | ₩38,671 | ₩41,654 | ₩38,282 | ₩41,547 | +7.44% | 553.9만 |
|---|
| 2026.02.12 | ₩39,701 | ₩40,811 | ₩37,680 | ₩37,921 | -4.48% | 406.3만 |
|---|
| 2026.02.11 | ₩43,488 | ₩43,648 | ₩39,835 | ₩39,915 | -8.22% | 343.3만 |
|---|
| 2026.02.10 | ₩43,662 | ₩44,558 | ₩43,300 | ₩43,662 | 0.00% | 275.2만 |
|---|
| 2026.02.09 | ₩43,835 | ₩44,210 | ₩43,113 | ₩43,849 | +0.03% | 281.2만 |
|---|
| 2026.02.06 | ₩45,441 | ₩45,896 | ₩43,769 | ₩43,996 | -3.18% | 386.4만 |
|---|
| 2026.02.05 | ₩47,582 | ₩49,268 | ₩44,518 | ₩45,107 | -5.20% | 432.5만 |
|---|
| 2026.02.04 | ₩51,235 | ₩51,235 | ₩45,990 | ₩46,244 | -9.74% | 527.7만 |
|---|
| 2026.02.03 | ₩51,275 | ₩51,703 | ₩48,934 | ₩49,777 | -2.92% | 434.8만 |
|---|
| 2026.02.02 | ₩52,760 | ₩53,202 | ₩51,529 | ₩51,810 | -1.80% | 237만 |
|---|
| 2026.01.30 | ₩52,025 | ₩52,801 | ₩51,315 | ₩52,787 | +1.47% | 305.2만 |
|---|
| 2026.01.29 | ₩52,386 | ₩52,881 | ₩51,382 | ₩52,011 | -0.72% | 202.9만 |
|---|
| 2026.01.28 | ₩52,573 | ₩53,389 | ₩51,663 | ₩52,252 | -0.61% | 317.1만 |
|---|
| 2026.01.27 | ₩54,032 | ₩54,232 | ₩52,560 | ₩52,573 | -2.70% | 197.4만 |
|---|
| 2026.01.26 | ₩53,537 | ₩54,554 | ₩53,389 | ₩54,420 | +1.65% | 188.3만 |
|---|
| 2026.01.23 | ₩54,192 | ₩54,741 | ₩53,068 | ₩53,577 | -1.14% | 117.2만 |
|---|
| 2026.01.22 | ₩53,951 | ₩54,714 | ₩53,443 | ₩54,353 | +0.74% | 156.8만 |
|---|
| 2026.01.21 | ₩53,951 | ₩54,353 | ₩52,025 | ₩54,219 | +0.50% | 208.2만 |
|---|
| 2026.01.20 | ₩55,865 | ₩56,066 | ₩53,617 | ₩53,804 | -3.69% | 219.7만 |
|---|
| 2026.01.16 | ₩56,868 | ₩57,136 | ₩55,945 | ₩56,266 | -1.06% | 215.9만 |
|---|
| 2026.01.15 | ₩56,253 | ₩57,979 | ₩56,159 | ₩57,109 | +1.52% | 208.4만 |
|---|
| 2026.01.14 | ₩57,484 | ₩58,140 | ₩56,119 | ₩56,213 | -2.21% | 158.5만 |
|---|
| 2026.01.13 | ₩58,514 | ₩58,916 | ₩57,390 | ₩57,551 | -1.65% | 149.6만 |
|---|
| 2026.01.12 | ₩60,240 | ₩60,240 | ₩58,568 | ₩58,768 | -2.44% | 149.3만 |
|---|
| 2026.01.09 | ₩60,040 | ₩60,535 | ₩59,585 | ₩60,321 | +0.47% | 102.1만 |
|---|
| 2026.01.08 | ₩57,805 | ₩60,281 | ₩57,805 | ₩60,040 | +3.87% | 139.4만 |
|---|
| 2026.01.07 | ₩58,340 | ₩58,635 | ₩57,444 | ₩58,113 | -0.39% | 84.8만 |
|---|
| 2026.01.06 | ₩58,113 | ₩58,581 | ₩57,484 | ₩58,180 | +0.12% | 150.9만 |
|---|
| 2026.01.05 | ₩57,069 | ₩59,183 | ₩56,694 | ₩58,487 | +2.49% | 186.9만 |
|---|
| 2026.01.02 | ₩57,872 | ₩58,260 | ₩56,775 | ₩57,016 | -1.48% | 133.4만 |
|---|
| 2025.12.31 | ₩58,006 | ₩58,608 | ₩57,698 | ₩58,314 | +0.53% | 111.5만 |
|---|
| 2025.12.30 | ₩58,153 | ₩58,541 | ₩57,939 | ₩58,273 | +0.21% | 74.1만 |
|---|
| 2025.12.29 | ₩58,688 | ₩58,688 | ₩58,006 | ₩58,407 | -0.48% | 95.6만 |
|---|
| 2025.12.26 | ₩58,166 | ₩58,702 | ₩58,059 | ₩58,568 | +0.69% | 70.1만 |
|---|
| 2025.12.24 | ₩58,019 | ₩58,487 | ₩57,845 | ₩58,193 | +0.30% | 48만 |
|---|
| 2025.12.23 | ₩57,537 | ₩58,099 | ₩57,377 | ₩57,939 | +0.70% | 132.8만 |
|---|
| 2025.12.22 | ₩58,193 | ₩58,768 | ₩57,123 | ₩57,430 | -1.31% | 165만 |
|---|
| 2025.12.19 | ₩57,792 | ₩58,541 | ₩57,082 | ₩58,487 | +1.20% | 468.8만 |
|---|
| 2025.12.18 | ₩58,340 | ₩58,862 | ₩57,644 | ₩57,912 | -0.73% | 153.4만 |
|---|
| 2025.12.17 | ₩58,099 | ₩59,504 | ₩57,872 | ₩58,809 | +1.22% | 151.1만 |
|---|
| 2025.12.16 | ₩58,220 | ₩58,849 | ₩57,792 | ₩58,247 | +0.05% | 131.5만 |
|---|
| 2025.12.15 | ₩57,524 | ₩58,327 | ₩57,149 | ₩58,247 | +1.26% | 168.1만 |
|---|
| 2025.12.12 | ₩57,471 | ₩58,635 | ₩57,323 | ₩57,952 | +0.84% | 125.3만 |
|---|
| 2025.12.11 | ₩56,106 | ₩57,323 | ₩55,544 | ₩57,163 | +1.88% | 138.8만 |
|---|
| 2025.12.10 | ₩56,012 | ₩56,480 | ₩55,169 | ₩55,811 | -0.36% | 168만 |
|---|
| 2025.12.09 | ₩55,370 | ₩56,587 | ₩55,370 | ₩56,012 | +1.16% | 159.7만 |
|---|
| 2025.12.08 | ₩56,066 | ₩56,320 | ₩55,089 | ₩55,196 | -1.55% | 139.5만 |
|---|
| 2025.12.05 | ₩56,025 | ₩57,082 | ₩55,798 | ₩56,347 | +0.57% | 140.1만 |
|---|
| 2025.12.04 | ₩56,654 | ₩56,975 | ₩55,905 | ₩56,293 | -0.64% | 140.9만 |
|---|
| 2025.12.03 | ₩56,387 | ₩57,243 | ₩55,878 | ₩57,176 | +1.40% | 175.3만 |
|---|
| 2025.12.02 | ₩56,480 | ₩56,788 | ₩55,798 | ₩56,106 | -0.66% | 167만 |
|---|
| 2025.12.01 | ₩55,838 | ₩56,721 | ₩55,798 | ₩56,521 | +1.22% | 215.1만 |
|---|
| 2025.11.28 | ₩55,825 | ₩56,467 | ₩55,517 | ₩56,360 | +0.96% | 98만 |
|---|
| 2025.11.26 | ₩55,972 | ₩56,454 | ₩55,397 | ₩55,825 | -0.26% | 140.1만 |
|---|
| 2025.11.25 | ₩55,785 | ₩56,935 | ₩55,611 | ₩56,119 | +0.60% | 274만 |
|---|
| 2025.11.24 | ₩58,354 | ₩58,514 | ₩55,370 | ₩55,397 | -5.07% | 187만 |
|---|
| 2025.11.21 | ₩58,327 | ₩59,892 | ₩57,992 | ₩58,715 | +0.67% | 203.2만 |
|---|
| 2025.11.20 | ₩59,518 | ₩60,107 | ₩57,551 | ₩57,979 | -2.59% | 160.7만 |
|---|
| 2025.11.19 | ₩59,451 | ₩60,535 | ₩58,916 | ₩59,504 | +0.09% | 190.6만 |
|---|
| 2025.11.18 | ₩58,702 | ₩59,959 | ₩58,340 | ₩59,504 | +1.37% | 195.9만 |
|---|
| 2025.11.17 | ₩59,143 | ₩59,397 | ₩57,685 | ₩58,581 | -0.95% | 220.3만 |
|---|
| 2025.11.14 | ₩60,361 | ₩60,976 | ₩59,170 | ₩59,237 | -1.86% | 162.3만 |
|---|
| 2025.11.13 | ₩61,552 | ₩62,181 | ₩59,852 | ₩60,013 | -2.50% | 166.6만 |
|---|
| 2025.11.12 | ₩63,479 | ₩64,161 | ₩61,378 | ₩61,512 | -3.10% | 195.2만 |
|---|
| 2025.11.11 | ₩64,081 | ₩64,214 | ₩62,729 | ₩63,612 | -0.73% | 133.2만 |
|---|
| 2025.11.10 | ₩65,900 | ₩66,342 | ₩63,131 | ₩63,813 | -3.17% | 168.4만 |
|---|
| 2025.11.07 | ₩69,326 | ₩70,169 | ₩65,593 | ₩66,422 | -4.19% | 247.6만 |
|---|
| 2025.11.06 | ₩67,252 | ₩69,580 | ₩66,971 | ₩68,844 | +2.37% | 185.6만 |
|---|
| 2025.11.05 | ₩66,770 | ₩68,028 | ₩66,730 | ₩67,680 | +1.36% | 128.3만 |
|---|
| 2025.11.04 | ₩66,302 | ₩67,172 | ₩66,101 | ₩66,877 | +0.87% | 125.5만 |
|---|
| 2025.11.03 | ₩65,981 | ₩66,342 | ₩65,272 | ₩66,141 | +0.24% | 128.2만 |
|---|
| 2025.10.31 | ₩67,185 | ₩67,600 | ₩66,422 | ₩66,556 | -0.94% | 111.5만 |
|---|
| 2025.10.30 | ₩68,095 | ₩69,393 | ₩67,760 | ₩67,867 | -0.33% | 127.3만 |
|---|
| 2025.10.29 | ₩67,961 | ₩68,710 | ₩67,078 | ₩67,961 | 0.00% | 107만 |
|---|
| 2025.10.28 | ₩70,075 | ₩70,329 | ₩68,550 | ₩68,577 | -2.14% | 105.2만 |
|---|
| 2025.10.27 | ₩69,781 | ₩70,664 | ₩69,620 | ₩70,156 | +0.54% | 108.4만 |
|---|
| 2025.10.24 | ₩70,008 | ₩70,450 | ₩69,634 | ₩69,861 | -0.21% | 82.4만 |
|---|
| 2025.10.23 | ₩70,115 | ₩70,584 | ₩69,460 | ₩69,941 | -0.25% | 96.8만 |
|---|
| 2025.10.22 | ₩69,460 | ₩70,383 | ₩68,911 | ₩70,129 | +0.96% | 117.5만 |
|---|
| 2025.10.21 | ₩68,349 | ₩69,995 | ₩67,640 | ₩69,486 | +1.66% | 73만 |
|---|
| 2025.10.20 | ₩70,437 | ₩70,784 | ₩68,483 | ₩68,737 | -2.41% | 105.1만 |
|---|
| 2025.10.17 | ₩69,085 | ₩70,718 | ₩68,684 | ₩70,370 | +1.86% | 92.6만 |
|---|
| 2025.10.16 | ₩68,255 | ₩69,326 | ₩68,202 | ₩68,684 | +0.63% | 87.7만 |
|---|
| 2025.10.15 | ₩68,938 | ₩69,915 | ₩68,510 | ₩68,523 | -0.60% | 140.2만 |
|---|
| 2025.10.14 | ₩67,908 | ₩69,152 | ₩67,506 | ₩69,125 | +1.79% | 115.4만 |
|---|
| 2025.10.13 | ₩67,988 | ₩68,563 | ₩67,466 | ₩67,867 | -0.18% | 95.3만 |
|---|
| 2025.10.10 | ₩66,850 | ₩68,162 | ₩66,476 | ₩67,988 | +1.70% | 114.7만 |
|---|