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 | ₩59,663 | ₩60,250 | ₩58,727 | ₩58,848 | -1.37% | 149.5만 |
| 2026.10.08 | ₩57,819 | ₩59,743 | ₩57,619 | ₩59,569 | +3.03% | 185.1만 |
| 2026.10.07 | ₩57,378 | ₩57,939 | ₩56,991 | ₩57,659 | +0.49% | 161.9만 |
| 2026.10.06 | ₩56,136 | ₩57,058 | ₩55,895 | ₩56,951 | +1.45% | 182.3만 |
| 2026.10.05 | ₩55,668 | ₩57,498 | ₩55,668 | ₩56,109 | +0.79% | 216.3만 |
| 2026.10.02 | ₩56,296 | ₩57,325 | ₩55,374 | ₩55,682 | -1.09% | 171.2만 |
| 2026.10.01 | ₩55,454 | ₩56,750 | ₩54,880 | ₩56,537 | +1.95% | 234.4만 |
| 2026.09.30 | ₩53,905 | ₩54,893 | ₩53,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,573 |
| +1.24% |
| 201.3만 |
| 2026.09.29 | ₩53,584 | ₩54,680 | ₩52,769 | ₩54,212 | +1.17% | 256.3만 |
|---|
| 2026.09.28 | ₩56,029 | ₩56,029 | ₩53,571 | ₩53,891 | -3.81% | 164.8만 |
|---|
| 2026.09.25 | ₩56,323 | ₩56,964 | ₩55,080 | ₩56,363 | +0.07% | 184.4만 |
|---|
| 2026.09.24 | ₩56,964 | ₩57,766 | ₩56,216 | ₩56,924 | -0.07% | 242.9만 |
|---|
| 2026.09.23 | ₩57,178 | ₩57,712 | ₩55,909 | ₩56,830 | -0.61% | 219.1만 |
|---|
| 2026.09.22 | ₩60,317 | ₩60,812 | ₩57,151 | ₩57,258 | -5.07% | 260.9만 |
|---|
| 2026.09.21 | ₩60,224 | ₩60,437 | ₩58,915 | ₩59,449 | -1.29% | 183.1만 |
|---|
| 2026.09.18 | ₩59,729 | ₩59,796 | ₩58,393 | ₩59,115 | -1.03% | 475.9만 |
|---|
| 2026.09.17 | ₩60,224 | ₩61,065 | ₩59,102 | ₩59,863 | -0.60% | 190.7만 |
|---|
| 2026.09.16 | ₩60,798 | ₩61,279 | ₩59,836 | ₩60,264 | -0.88% | 186.6만 |
|---|
| 2026.09.15 | ₩60,384 | ₩61,252 | ₩60,317 | ₩61,239 | +1.42% | 187.2만 |
|---|
| 2026.09.14 | ₩61,760 | ₩62,588 | ₩60,771 | ₩61,105 | -1.06% | 186.8만 |
|---|
| 2026.09.11 | ₩60,291 | ₩60,411 | ₩59,315 | ₩60,277 | -0.02% | 115.8만 |
|---|
| 2026.09.10 | ₩60,544 | ₩60,798 | ₩59,208 | ₩59,957 | -0.97% | 190.7만 |
|---|
| 2026.09.09 | ₩61,266 | ₩61,640 | ₩60,023 | ₩60,304 | -1.57% | 181.9만 |
|---|
| 2026.09.08 | ₩65,020 | ₩65,487 | ₩61,252 | ₩61,306 | -5.71% | 228.1만 |
|---|
| 2026.09.04 | ₩67,505 | ₩68,026 | ₩64,966 | ₩65,541 | -2.91% | 125.1만 |
|---|
| 2026.09.03 | ₩68,026 | ₩69,161 | ₩67,384 | ₩68,266 | +0.35% | 141.3만 |
|---|
| 2026.09.02 | ₩68,226 | ₩69,108 | ₩67,678 | ₩68,079 | -0.22% | 138.4만 |
|---|
| 2026.09.01 | ₩69,508 | ₩70,778 | ₩67,959 | ₩68,026 | -2.13% | 225.8만 |
|---|
| 2026.08.31 | ₩69,816 | ₩70,764 | ₩68,840 | ₩69,001 | -1.17% | 143.8만 |
|---|
| 2026.08.28 | ₩70,283 | ₩70,858 | ₩69,722 | ₩70,110 | -0.25% | 100.4만 |
|---|
| 2026.08.27 | ₩70,163 | ₩71,646 | ₩70,110 | ₩70,150 | -0.02% | 91.7만 |
|---|
| 2026.08.26 | ₩69,428 | ₩70,764 | ₩68,640 | ₩70,363 | +1.35% | 164만 |
|---|
| 2026.08.25 | ₩70,978 | ₩71,392 | ₩70,430 | ₩71,058 | +0.11% | 102.5만 |
|---|
| 2026.08.24 | ₩71,980 | ₩73,129 | ₩71,539 | ₩71,713 | -0.37% | 133.6만 |
|---|
| 2026.08.21 | ₩70,858 | ₩71,846 | ₩69,776 | ₩71,713 | +1.21% | 161.5만 |
|---|
| 2026.08.20 | ₩69,562 | ₩71,860 | ₩69,549 | ₩70,858 | +1.86% | 94.8만 |
|---|
| 2026.08.19 | ₩68,386 | ₩70,631 | ₩68,199 | ₩69,802 | +2.07% | 203만 |
|---|
| 2026.08.18 | ₩68,039 | ₩68,734 | ₩67,184 | ₩68,052 | +0.02% | 216.2만 |
|---|
| 2026.08.17 | ₩71,205 | ₩71,793 | ₩66,943 | ₩66,970 | -5.95% | 316.9만 |
|---|
| 2026.08.14 | ₩71,780 | ₩72,755 | ₩70,270 | ₩72,033 | +0.35% | 325.1만 |
|---|
| 2026.08.13 | ₩72,434 | ₩72,474 | ₩69,629 | ₩71,259 | -1.62% | 379.2만 |
|---|
| 2026.08.12 | ₩72,808 | ₩78,379 | ₩69,856 | ₩72,381 | -0.59% | 852.5만 |
|---|
| 2026.08.11 | ₩60,598 | ₩62,842 | ₩60,478 | ₩62,348 | +2.89% | 460만 |
|---|
| 2026.08.10 | ₩60,812 | ₩62,241 | ₩60,718 | ₩61,359 | +0.90% | 208.9만 |
|---|
| 2026.08.07 | ₩61,065 | ₩62,628 | ₩60,651 | ₩61,707 | +1.05% | 475.8만 |
|---|
| 2026.08.06 | ₩60,932 | ₩61,520 | ₩59,369 | ₩61,386 | +0.75% | 205.7만 |
|---|
| 2026.08.05 | ₩62,121 | ₩62,241 | ₩60,170 | ₩61,292 | -1.33% | 246.6만 |
|---|
| 2026.08.04 | ₩59,636 | ₩61,667 | ₩59,636 | ₩61,546 | +3.20% | 165.9만 |
|---|
| 2026.08.03 | ₩59,422 | ₩61,439 | ₩59,422 | ₩60,371 | +1.60% | 174.1만 |
|---|
| 2026.07.31 | ₩57,659 | ₩59,008 | ₩56,243 | ₩58,821 | +2.02% | 239.4만 |
|---|
| 2026.07.30 | ₩61,212 | ₩63,029 | ₩58,968 | ₩59,168 | -3.34% | 181만 |
|---|
| 2026.07.29 | ₩60,210 | ₩63,230 | ₩60,210 | ₩63,029 | +4.68% | 233.3만 |
|---|
| 2026.07.28 | ₩56,911 | ₩60,451 | ₩56,911 | ₩60,037 | +5.49% | 214.4만 |
|---|
| 2026.07.27 | ₩54,640 | ₩57,445 | ₩54,640 | ₩56,550 | +3.50% | 153.4만 |
|---|
| 2026.07.24 | ₩53,918 | ₩54,867 | ₩53,277 | ₩54,546 | +1.16% | 136.5만 |
|---|
| 2026.07.23 | ₩53,170 | ₩53,531 | ₩52,328 | ₩53,370 | +0.38% | 156.7만 |
|---|
| 2026.07.22 | ₩54,813 | ₩55,014 | ₩51,954 | ₩52,836 | -3.61% | 221.1만 |
|---|
| 2026.07.21 | ₩54,813 | ₩56,002 | ₩53,811 | ₩53,998 | -1.49% | 160.4만 |
|---|
| 2026.07.20 | ₩55,909 | ₩56,336 | ₩55,040 | ₩55,708 | -0.36% | 165.3만 |
|---|
| 2026.07.17 | ₩56,590 | ₩57,298 | ₩55,655 | ₩56,216 | -0.66% | 158.9만 |
|---|
| 2026.07.16 | ₩55,882 | ₩56,804 | ₩55,708 | ₩55,909 | +0.05% | 152만 |
|---|
| 2026.07.15 | ₩55,401 | ₩56,630 | ₩54,533 | ₩54,960 | -0.80% | 143.4만 |
|---|
| 2026.07.14 | ₩53,651 | ₩54,853 | ₩52,930 | ₩54,693 | +1.94% | 140.5만 |
|---|
| 2026.07.13 | ₩54,105 | ₩56,243 | ₩53,838 | ₩54,586 | +0.89% | 260.3만 |
|---|
| 2026.07.10 | ₩52,542 | ₩52,943 | ₩52,048 | ₩52,889 | +0.66% | 175.4만 |
|---|
| 2026.07.09 | ₩51,233 | ₩51,901 | ₩50,445 | ₩51,647 | +0.81% | 251.1만 |
|---|
| 2026.07.08 | ₩53,050 | ₩53,237 | ₩52,222 | ₩52,262 | -1.49% | 243.8만 |
|---|
| 2026.07.07 | ₩53,290 | ₩54,159 | ₩52,863 | ₩53,210 | -0.15% | 214.4만 |
|---|
| 2026.07.06 | ₩53,223 | ₩53,451 | ₩52,355 | ₩52,395 | -1.56% | 125.3만 |
|---|
| 2026.07.02 | ₩52,903 | ₩53,664 | ₩52,355 | ₩53,491 | +1.11% | 258만 |
|---|
| 2026.07.01 | ₩51,981 | ₩53,704 | ₩51,794 | ₩52,555 | +1.11% | 162.1만 |
|---|
| 2026.06.30 | ₩51,073 | ₩51,861 | ₩50,525 | ₩50,872 | -0.39% | 167.6만 |
|---|
| 2026.06.29 | ₩50,044 | ₩51,260 | ₩49,683 | ₩51,059 | +2.03% | 224.8만 |
|---|
| 2026.06.26 | ₩48,254 | ₩49,750 | ₩48,000 | ₩49,723 | +3.05% | 234.9만 |
|---|
| 2026.06.25 | ₩48,254 | ₩48,975 | ₩47,626 | ₩47,800 | -0.94% | 120만 |
|---|
| 2026.06.24 | ₩48,307 | ₩49,376 | ₩47,746 | ₩48,534 | +0.47% | 147.9만 |
|---|
| 2026.06.23 | ₩46,370 | ₩48,040 | ₩46,183 | ₩47,920 | +3.34% | 249.8만 |
|---|
| 2026.06.22 | ₩45,929 | ₩46,277 | ₩44,834 | ₩45,475 | -0.99% | 315.9만 |
|---|
| 2026.06.18 | ₩46,744 | ₩47,051 | ₩45,061 | ₩45,929 | -1.74% | 331.1만 |
|---|
| 2026.06.17 | ₩47,786 | ₩48,628 | ₩47,078 | ₩47,185 | -1.26% | 207.2만 |
|---|
| 2026.06.16 | ₩48,721 | ₩49,002 | ₩48,160 | ₩48,401 | -0.66% | 161.6만 |
|---|
| 2026.06.15 | ₩48,481 | ₩49,309 | ₩47,853 | ₩48,361 | -0.25% | 208.7만 |
|---|
| 2026.06.12 | ₩47,947 | ₩48,788 | ₩47,759 | ₩48,788 | +1.76% | 253.4만 |
|---|
| 2026.06.11 | ₩49,643 | ₩49,737 | ₩47,426 | ₩47,947 | -3.42% | 316.5만 |
|---|
| 2026.06.10 | ₩50,658 | ₩51,099 | ₩49,256 | ₩49,710 | -1.87% | 238.5만 |
|---|
| 2026.06.09 | ₩50,271 | ₩51,674 | ₩50,017 | ₩51,113 | +1.67% | 285만 |
|---|
| 2026.06.08 | ₩50,097 | ₩50,872 | ₩49,763 | ₩50,137 | +0.08% | 191.4만 |
|---|
| 2026.06.05 | ₩50,966 | ₩51,741 | ₩50,111 | ₩50,886 | -0.16% | 224.9만 |
|---|
| 2026.06.04 | ₩51,407 | ₩52,101 | ₩49,977 | ₩50,057 | -2.62% | 178.6만 |
|---|
| 2026.06.03 | ₩50,498 | ₩50,872 | ₩49,563 | ₩50,712 | +0.42% | 249.1만 |
|---|
| 2026.06.02 | ₩52,302 | ₩52,515 | ₩50,966 | ₩51,540 | -1.46% | 226.2만 |
|---|
| 2026.06.01 | ₩51,767 | ₩53,544 | ₩51,767 | ₩52,863 | +2.12% | 263.9만 |
|---|
| 2026.05.29 | ₩51,126 | ₩52,382 | ₩50,952 | ₩51,420 | +0.57% | 237.1만 |
|---|
| 2026.05.28 | ₩51,473 | ₩52,409 | ₩51,033 | ₩51,166 | -0.60% | 190.1만 |
|---|
| 2026.05.27 | ₩51,954 | ₩52,475 | ₩50,979 | ₩51,674 | -0.54% | 226.8만 |
|---|
| 2026.05.26 | ₩51,620 | ₩52,288 | ₩50,578 | ₩51,874 | +0.49% | 161.9만 |
|---|
| 2026.05.22 | ₩50,512 | ₩52,302 | ₩50,512 | ₩51,954 | +2.86% | 189.5만 |
|---|
| 2026.05.21 | ₩52,088 | ₩52,101 | ₩50,004 | ₩50,618 | -2.82% | 375.7만 |
|---|
| 2026.05.20 | ₩51,340 | ₩53,223 | ₩50,164 | ₩53,170 | +3.56% | 276.8만 |
|---|
| 2026.05.19 | ₩52,021 | ₩52,823 | ₩50,966 | ₩51,847 | -0.33% | 268.9만 |
|---|
| 2026.05.18 | ₩50,031 | ₩52,181 | ₩50,031 | ₩51,714 | +3.36% | 301.7만 |
|---|
| 2026.05.15 | ₩48,134 | ₩49,763 | ₩47,853 | ₩49,763 | +3.39% | 278.2만 |
|---|
| 2026.05.14 | ₩48,134 | ₩49,095 | ₩47,158 | ₩47,706 | -0.89% | 290.6만 |
|---|
| 2026.05.13 | ₩48,214 | ₩48,508 | ₩47,011 | ₩48,147 | -0.14% | 241.1만 |
|---|
| 2026.05.12 | ₩48,828 | ₩49,323 | ₩47,051 | ₩48,989 | +0.33% | 315.7만 |
|---|
| 2026.05.11 | ₩49,256 | ₩50,632 | ₩47,452 | ₩48,174 | -2.20% | 420.4만 |
|---|
| 2026.05.08 | ₩48,000 | ₩49,429 | ₩46,317 | ₩49,376 | +2.87% | 413.6만 |
|---|
| 2026.05.07 | ₩41,775 | ₩49,389 | ₩41,414 | ₩48,481 | +16.05% | 667.1만 |
|---|
| 2026.05.06 | ₩39,918 | ₩40,318 | ₩38,902 | ₩39,169 | -1.87% | 319.3만 |
|---|
| 2026.05.05 | ₩41,240 | ₩41,427 | ₩39,450 | ₩40,105 | -2.75% | 282.3만 |
|---|
| 2026.05.04 | ₩41,574 | ₩43,284 | ₩41,454 | ₩41,521 | -0.13% | 317.6만 |
|---|
| 2026.05.01 | ₩42,750 | ₩43,204 | ₩41,721 | ₩41,748 | -2.34% | 206.4만 |
|---|
| 2026.04.30 | ₩41,334 | ₩42,656 | ₩40,826 | ₩42,389 | +2.55% | 251.2만 |
|---|
| 2026.04.29 | ₩42,055 | ₩42,336 | ₩41,547 | ₩41,988 | -0.16% | 201.6만 |
|---|
| 2026.04.28 | ₩41,895 | ₩42,870 | ₩41,454 | ₩42,095 | +0.48% | 249.3만 |
|---|
| 2026.04.27 | ₩40,318 | ₩42,015 | ₩40,318 | ₩40,933 | +1.52% | 274.9만 |
|---|
| 2026.04.24 | ₩41,213 | ₩41,908 | ₩39,757 | ₩40,425 | -1.91% | 271만 |
|---|
| 2026.04.23 | ₩41,855 | ₩42,576 | ₩40,479 | ₩41,427 | -1.02% | 233.9만 |
|---|
| 2026.04.22 | ₩42,790 | ₩43,551 | ₩41,761 | ₩42,055 | -1.72% | 221.9만 |
|---|
| 2026.04.21 | ₩42,469 | ₩43,578 | ₩41,895 | ₩43,151 | +1.60% | 208.7만 |
|---|
| 2026.04.20 | ₩42,723 | ₩43,338 | ₩42,322 | ₩42,362 | -0.84% | 163.1만 |
|---|
| 2026.04.17 | ₩42,496 | ₩43,404 | ₩42,496 | ₩42,964 | +1.10% | 205.8만 |
|---|
| 2026.04.16 | ₩41,721 | ₩43,645 | ₩41,654 | ₩42,683 | +2.31% | 184.7만 |
|---|
| 2026.04.15 | ₩40,960 | ₩41,654 | ₩40,853 | ₩41,280 | +0.78% | 189.9만 |
|---|
| 2026.04.14 | ₩41,547 | ₩42,469 | ₩40,612 | ₩40,773 | -1.86% | 171.9만 |
|---|
| 2026.04.13 | ₩39,864 | ₩41,761 | ₩39,864 | ₩41,641 | +4.46% | 234만 |
|---|
| 2026.04.10 | ₩40,973 | ₩41,441 | ₩39,744 | ₩39,811 | -2.84% | 182.4만 |
|---|
| 2026.04.09 | ₩42,296 | ₩42,483 | ₩40,799 | ₩41,240 | -2.50% | 188.5만 |
|---|
| 2026.04.08 | ₩43,631 | ₩44,152 | ₩42,496 | ₩42,563 | -2.45% | 210.2만 |
|---|
| 2026.04.07 | ₩43,658 | ₩44,633 | ₩43,338 | ₩43,364 | -0.67% | 190.3만 |
|---|
| 2026.04.06 | ₩42,402 | ₩43,925 | ₩42,402 | ₩43,631 | +2.90% | 217.1만 |
|---|
| 2026.04.02 | ₩42,683 | ₩43,618 | ₩41,921 | ₩42,990 | +0.72% | 221.3만 |
|---|
| 2026.04.01 | ₩41,935 | ₩42,536 | ₩40,652 | ₩42,469 | +1.27% | 188.9만 |
|---|
| 2026.03.31 | ₩42,402 | ₩42,990 | ₩41,441 | ₩42,402 | 0.00% | 167만 |
|---|
| 2026.03.30 | ₩42,055 | ₩42,483 | ₩41,147 | ₩42,269 | +0.51% | 158.4만 |
|---|
| 2026.03.27 | ₩41,574 | ₩42,109 | ₩40,639 | ₩41,694 | +0.29% | 178.4만 |
|---|
| 2026.03.26 | ₩41,133 | ₩42,362 | ₩40,920 | ₩41,788 | +1.59% | 148.9만 |
|---|
| 2026.03.25 | ₩41,614 | ₩42,068 | ₩40,065 | ₩41,120 | -1.19% | 201.9만 |
|---|
| 2026.03.24 | ₩41,908 | ₩42,296 | ₩41,307 | ₩41,360 | -1.31% | 147.1만 |
|---|
| 2026.03.23 | ₩42,269 | ₩42,656 | ₩41,213 | ₩42,189 | -0.19% | 235.8만 |
|---|
| 2026.03.20 | ₩40,960 | ₩42,830 | ₩40,358 | ₩42,469 | +3.69% | 590.6만 |
|---|
| 2026.03.19 | ₩40,733 | ₩42,068 | ₩40,639 | ₩41,254 | +1.28% | 216.4만 |
|---|
| 2026.03.18 | ₩41,294 | ₩41,921 | ₩40,719 | ₩40,733 | -1.36% | 198.5만 |
|---|
| 2026.03.17 | ₩41,374 | ₩42,549 | ₩41,374 | ₩41,641 | +0.65% | 188.6만 |
|---|
| 2026.03.16 | ₩40,746 | ₩41,347 | ₩40,318 | ₩40,906 | +0.39% | 237.6만 |
|---|
| 2026.03.13 | ₩40,105 | ₩41,147 | ₩39,450 | ₩40,759 | +1.63% | 220.6만 |
|---|
| 2026.03.12 | ₩40,572 | ₩41,748 | ₩40,278 | ₩40,372 | -0.49% | 186.7만 |
|---|
| 2026.03.11 | ₩40,225 | ₩40,733 | ₩39,637 | ₩40,692 | +1.16% | 185.5만 |
|---|
| 2026.03.10 | ₩41,040 | ₩41,614 | ₩38,782 | ₩40,158 | -2.15% | 213.4만 |
|---|
| 2026.03.09 | ₩42,456 | ₩42,763 | ₩40,238 | ₩41,374 | -2.55% | 260.4만 |
|---|
| 2026.03.06 | ₩42,055 | ₩43,618 | ₩42,042 | ₩43,097 | +2.48% | 292.2만 |
|---|
| 2026.03.05 | ₩41,334 | ₩42,643 | ₩40,879 | ₩42,309 | +2.36% | 186.1만 |
|---|
| 2026.03.04 | ₩41,441 | ₩41,507 | ₩40,666 | ₩41,213 | -0.55% | 161.8만 |
|---|
| 2026.03.03 | ₩40,973 | ₩42,189 | ₩39,984 | ₩42,082 | +2.71% | 249.1만 |
|---|
| 2026.03.02 | ₩40,358 | ₩41,708 | ₩39,944 | ₩41,334 | +2.42% | 248.5만 |
|---|
| 2026.02.27 | ₩41,681 | ₩41,815 | ₩39,998 | ₩40,906 | -1.86% | 294.4만 |
|---|
| 2026.02.26 | ₩40,946 | ₩42,429 | ₩40,906 | ₩42,068 | +2.74% | 271.5만 |
|---|
| 2026.02.25 | ₩40,131 | ₩40,906 | ₩39,076 | ₩40,773 | +1.60% | 224.5만 |
|---|
| 2026.02.24 | ₩38,702 | ₩40,559 | ₩38,702 | ₩39,998 | +3.35% | 321.5만 |
|---|
| 2026.02.23 | ₩40,185 | ₩40,278 | ₩37,900 | ₩38,742 | -3.59% | 579.4만 |
|---|
| 2026.02.20 | ₩41,441 | ₩41,681 | ₩39,891 | ₩40,599 | -2.03% | 257.2만 |
|---|
| 2026.02.19 | ₩42,336 | ₩42,536 | ₩40,893 | ₩41,187 | -2.71% | 211.2만 |
|---|
| 2026.02.18 | ₩41,147 | ₩42,429 | ₩40,439 | ₩42,322 | +2.86% | 335.3만 |
|---|
| 2026.02.17 | ₩41,921 | ₩42,843 | ₩40,211 | ₩40,786 | -2.71% | 324.4만 |
|---|
| 2026.02.13 | ₩38,608 | ₩41,587 | ₩38,221 | ₩41,481 | +7.44% | 553.9만 |
|---|
| 2026.02.12 | ₩39,637 | ₩40,746 | ₩37,620 | ₩37,860 | -4.48% | 406.3만 |
|---|
| 2026.02.11 | ₩43,418 | ₩43,578 | ₩39,771 | ₩39,851 | -8.22% | 343.3만 |
|---|
| 2026.02.10 | ₩43,591 | ₩44,486 | ₩43,231 | ₩43,591 | 0.00% | 275.2만 |
|---|
| 2026.02.09 | ₩43,765 | ₩44,139 | ₩43,044 | ₩43,778 | +0.03% | 281.2만 |
|---|
| 2026.02.06 | ₩45,368 | ₩45,822 | ₩43,698 | ₩43,925 | -3.18% | 386.4만 |
|---|
| 2026.02.05 | ₩47,506 | ₩49,189 | ₩44,446 | ₩45,034 | -5.20% | 432.5만 |
|---|
| 2026.02.04 | ₩51,153 | ₩51,153 | ₩45,916 | ₩46,170 | -9.74% | 527.7만 |
|---|
| 2026.02.03 | ₩51,193 | ₩51,620 | ₩48,855 | ₩49,697 | -2.92% | 434.8만 |
|---|
| 2026.02.02 | ₩52,676 | ₩53,117 | ₩51,447 | ₩51,727 | -1.80% | 237만 |
|---|
| 2026.01.30 | ₩51,941 | ₩52,716 | ₩51,233 | ₩52,702 | +1.47% | 305.2만 |
|---|
| 2026.01.29 | ₩52,302 | ₩52,796 | ₩51,300 | ₩51,928 | -0.72% | 202.9만 |
|---|
| 2026.01.28 | ₩52,489 | ₩53,304 | ₩51,580 | ₩52,168 | -0.61% | 317.1만 |
|---|
| 2026.01.27 | ₩53,945 | ₩54,145 | ₩52,475 | ₩52,489 | -2.70% | 197.4만 |
|---|
| 2026.01.26 | ₩53,451 | ₩54,466 | ₩53,304 | ₩54,332 | +1.65% | 188.3만 |
|---|
| 2026.01.23 | ₩54,105 | ₩54,653 | ₩52,983 | ₩53,491 | -1.14% | 117.2만 |
|---|
| 2026.01.22 | ₩53,865 | ₩54,626 | ₩53,357 | ₩54,265 | +0.74% | 156.8만 |
|---|
| 2026.01.21 | ₩53,865 | ₩54,265 | ₩51,941 | ₩54,132 | +0.50% | 208.2만 |
|---|
| 2026.01.20 | ₩55,775 | ₩55,975 | ₩53,531 | ₩53,718 | -3.69% | 219.7만 |
|---|
| 2026.01.16 | ₩56,777 | ₩57,044 | ₩55,855 | ₩56,176 | -1.06% | 215.9만 |
|---|
| 2026.01.15 | ₩56,162 | ₩57,886 | ₩56,069 | ₩57,017 | +1.52% | 208.4만 |
|---|
| 2026.01.14 | ₩57,392 | ₩58,046 | ₩56,029 | ₩56,122 | -2.21% | 158.5만 |
|---|
| 2026.01.13 | ₩58,420 | ₩58,821 | ₩57,298 | ₩57,458 | -1.65% | 149.6만 |
|---|
| 2026.01.12 | ₩60,144 | ₩60,144 | ₩58,474 | ₩58,674 | -2.44% | 149.3만 |
|---|
| 2026.01.09 | ₩59,943 | ₩60,437 | ₩59,489 | ₩60,224 | +0.47% | 102.1만 |
|---|
| 2026.01.08 | ₩57,712 | ₩60,184 | ₩57,712 | ₩59,943 | +3.87% | 139.4만 |
|---|
| 2026.01.07 | ₩58,247 | ₩58,540 | ₩57,351 | ₩58,019 | -0.39% | 84.8만 |
|---|
| 2026.01.06 | ₩58,019 | ₩58,487 | ₩57,392 | ₩58,086 | +0.12% | 150.9만 |
|---|
| 2026.01.05 | ₩56,977 | ₩59,088 | ₩56,603 | ₩58,393 | +2.49% | 186.9만 |
|---|
| 2026.01.02 | ₩57,779 | ₩58,166 | ₩56,684 | ₩56,924 | -1.48% | 133.4만 |
|---|
| 2025.12.31 | ₩57,913 | ₩58,514 | ₩57,605 | ₩58,220 | +0.53% | 111.5만 |
|---|
| 2025.12.30 | ₩58,060 | ₩58,447 | ₩57,846 | ₩58,180 | +0.21% | 74.1만 |
|---|
| 2025.12.29 | ₩58,594 | ₩58,594 | ₩57,913 | ₩58,313 | -0.48% | 95.6만 |
|---|
| 2025.12.26 | ₩58,073 | ₩58,607 | ₩57,966 | ₩58,474 | +0.69% | 70.1만 |
|---|
| 2025.12.24 | ₩57,926 | ₩58,393 | ₩57,752 | ₩58,100 | +0.30% | 48만 |
|---|
| 2025.12.23 | ₩57,445 | ₩58,006 | ₩57,285 | ₩57,846 | +0.70% | 132.8만 |
|---|
| 2025.12.22 | ₩58,100 | ₩58,674 | ₩57,031 | ₩57,338 | -1.31% | 165만 |
|---|
| 2025.12.19 | ₩57,699 | ₩58,447 | ₩56,991 | ₩58,393 | +1.20% | 468.8만 |
|---|
| 2025.12.18 | ₩58,247 | ₩58,768 | ₩57,552 | ₩57,819 | -0.73% | 153.4만 |
|---|
| 2025.12.17 | ₩58,006 | ₩59,409 | ₩57,779 | ₩58,714 | +1.22% | 151.1만 |
|---|
| 2025.12.16 | ₩58,126 | ₩58,754 | ₩57,699 | ₩58,153 | +0.05% | 131.5만 |
|---|
| 2025.12.15 | ₩57,432 | ₩58,233 | ₩57,058 | ₩58,153 | +1.26% | 168.1만 |
|---|
| 2025.12.12 | ₩57,378 | ₩58,540 | ₩57,231 | ₩57,859 | +0.84% | 125.3만 |
|---|
| 2025.12.11 | ₩56,016 | ₩57,231 | ₩55,454 | ₩57,071 | +1.88% | 138.8만 |
|---|
| 2025.12.10 | ₩55,922 | ₩56,390 | ₩55,080 | ₩55,722 | -0.36% | 168만 |
|---|
| 2025.12.09 | ₩55,281 | ₩56,496 | ₩55,281 | ₩55,922 | +1.16% | 159.7만 |
|---|
| 2025.12.08 | ₩55,975 | ₩56,229 | ₩55,000 | ₩55,107 | -1.55% | 139.5만 |
|---|
| 2025.12.05 | ₩55,935 | ₩56,991 | ₩55,708 | ₩56,256 | +0.57% | 140.1만 |
|---|
| 2025.12.04 | ₩56,563 | ₩56,884 | ₩55,815 | ₩56,203 | -0.64% | 140.9만 |
|---|
| 2025.12.03 | ₩56,296 | ₩57,151 | ₩55,788 | ₩57,084 | +1.40% | 175.3만 |
|---|
| 2025.12.02 | ₩56,390 | ₩56,697 | ₩55,708 | ₩56,016 | -0.66% | 167만 |
|---|
| 2025.12.01 | ₩55,748 | ₩56,630 | ₩55,708 | ₩56,430 | +1.22% | 215.1만 |
|---|
| 2025.11.28 | ₩55,735 | ₩56,376 | ₩55,428 | ₩56,269 | +0.96% | 98만 |
|---|
| 2025.11.26 | ₩55,882 | ₩56,363 | ₩55,308 | ₩55,735 | -0.26% | 140.1만 |
|---|
| 2025.11.25 | ₩55,695 | ₩56,844 | ₩55,521 | ₩56,029 | +0.60% | 274만 |
|---|
| 2025.11.24 | ₩58,260 | ₩58,420 | ₩55,281 | ₩55,308 | -5.07% | 187만 |
|---|
| 2025.11.21 | ₩58,233 | ₩59,796 | ₩57,899 | ₩58,621 | +0.67% | 203.2만 |
|---|
| 2025.11.20 | ₩59,422 | ₩60,010 | ₩57,458 | ₩57,886 | -2.59% | 160.7만 |
|---|
| 2025.11.19 | ₩59,355 | ₩60,437 | ₩58,821 | ₩59,409 | +0.09% | 190.6만 |
|---|
| 2025.11.18 | ₩58,607 | ₩59,863 | ₩58,247 | ₩59,409 | +1.37% | 195.9만 |
|---|
| 2025.11.17 | ₩59,048 | ₩59,302 | ₩57,592 | ₩58,487 | -0.95% | 220.3만 |
|---|
| 2025.11.14 | ₩60,264 | ₩60,878 | ₩59,075 | ₩59,142 | -1.86% | 162.3만 |
|---|
| 2025.11.13 | ₩61,453 | ₩62,081 | ₩59,756 | ₩59,916 | -2.50% | 166.6만 |
|---|
| 2025.11.12 | ₩63,377 | ₩64,058 | ₩61,279 | ₩61,413 | -3.10% | 195.2만 |
|---|
| 2025.11.11 | ₩63,978 | ₩64,111 | ₩62,628 | ₩63,510 | -0.73% | 133.2만 |
|---|
| 2025.11.10 | ₩65,795 | ₩66,235 | ₩63,029 | ₩63,710 | -3.17% | 168.4만 |
|---|
| 2025.11.07 | ₩69,215 | ₩70,056 | ₩65,487 | ₩66,316 | -4.19% | 247.6만 |
|---|
| 2025.11.06 | ₩67,144 | ₩69,468 | ₩66,863 | ₩68,734 | +2.37% | 185.6만 |
|---|
| 2025.11.05 | ₩66,663 | ₩67,919 | ₩66,623 | ₩67,571 | +1.36% | 128.3만 |
|---|
| 2025.11.04 | ₩66,195 | ₩67,064 | ₩65,995 | ₩66,770 | +0.87% | 125.5만 |
|---|
| 2025.11.03 | ₩65,875 | ₩66,235 | ₩65,167 | ₩66,035 | +0.24% | 128.2만 |
|---|
| 2025.10.31 | ₩67,077 | ₩67,491 | ₩66,316 | ₩66,449 | -0.94% | 111.5만 |
|---|
| 2025.10.30 | ₩67,985 | ₩69,281 | ₩67,651 | ₩67,758 | -0.33% | 127.3만 |
|---|
| 2025.10.29 | ₩67,852 | ₩68,600 | ₩66,970 | ₩67,852 | 0.00% | 107만 |
|---|
| 2025.10.28 | ₩69,963 | ₩70,216 | ₩68,440 | ₩68,466 | -2.14% | 105.2만 |
|---|
| 2025.10.27 | ₩69,669 | ₩70,550 | ₩69,508 | ₩70,043 | +0.54% | 108.4만 |
|---|
| 2025.10.24 | ₩69,896 | ₩70,337 | ₩69,522 | ₩69,749 | -0.21% | 82.4만 |
|---|
| 2025.10.23 | ₩70,003 | ₩70,470 | ₩69,348 | ₩69,829 | -0.25% | 96.8만 |
|---|
| 2025.10.22 | ₩69,348 | ₩70,270 | ₩68,800 | ₩70,016 | +0.96% | 117.5만 |
|---|
| 2025.10.21 | ₩68,239 | ₩69,883 | ₩67,531 | ₩69,375 | +1.66% | 73만 |
|---|
| 2025.10.20 | ₩70,323 | ₩70,671 | ₩68,373 | ₩68,627 | -2.41% | 105.1만 |
|---|
| 2025.10.17 | ₩68,974 | ₩70,604 | ₩68,573 | ₩70,257 | +1.86% | 92.6만 |
|---|
| 2025.10.16 | ₩68,146 | ₩69,215 | ₩68,092 | ₩68,573 | +0.63% | 87.7만 |
|---|
| 2025.10.15 | ₩68,827 | ₩69,802 | ₩68,400 | ₩68,413 | -0.60% | 140.2만 |
|---|
| 2025.10.14 | ₩67,798 | ₩69,041 | ₩67,398 | ₩69,014 | +1.79% | 115.4만 |
|---|
| 2025.10.13 | ₩67,879 | ₩68,453 | ₩67,358 | ₩67,758 | -0.18% | 95.3만 |
|---|
| 2025.10.10 | ₩66,743 | ₩68,052 | ₩66,369 | ₩67,879 | +1.70% | 114.7만 |
|---|