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 | ₩59,584 | ₩60,172 | ₩58,651 | ₩58,771 | -1.37% | 149.5만 |
| 2026.10.08 | ₩57,743 | ₩59,665 | ₩57,543 | ₩59,491 | +3.03% | 185.1만 |
| 2026.10.07 | ₩57,303 | ₩57,863 | ₩56,916 | ₩57,583 | +0.49% | 161.9만 |
| 2026.10.06 | ₩56,062 | ₩56,983 | ₩55,822 | ₩56,876 | +1.45% | 182.3만 |
| 2026.10.05 | ₩55,595 | ₩57,423 | ₩55,595 | ₩56,036 | +0.79% | 216.3만 |
| 2026.10.02 | ₩56,222 | ₩57,250 | ₩55,302 | ₩55,609 | -1.09% | 171.2만 |
| 2026.10.01 | ₩55,382 | ₩56,676 | ₩54,808 | ₩56,462 | +1.95% | 234.4만 |
| 2026.09.30 | ₩53,834 | ₩54,821 | ₩53,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,501 |
| +1.24% |
| 201.3만 |
| 2026.09.29 | ₩53,514 | ₩54,608 | ₩52,700 | ₩54,141 | +1.17% | 256.3만 |
|---|
| 2026.09.28 | ₩55,956 | ₩55,956 | ₩53,501 | ₩53,821 | -3.81% | 164.8만 |
|---|
| 2026.09.25 | ₩56,249 | ₩56,889 | ₩55,008 | ₩56,289 | +0.07% | 184.4만 |
|---|
| 2026.09.24 | ₩56,889 | ₩57,690 | ₩56,142 | ₩56,849 | -0.07% | 242.9만 |
|---|
| 2026.09.23 | ₩57,103 | ₩57,637 | ₩55,835 | ₩56,756 | -0.61% | 219.1만 |
|---|
| 2026.09.22 | ₩60,238 | ₩60,732 | ₩57,076 | ₩57,183 | -5.07% | 260.9만 |
|---|
| 2026.09.21 | ₩60,145 | ₩60,358 | ₩58,837 | ₩59,371 | -1.29% | 183.1만 |
|---|
| 2026.09.18 | ₩59,651 | ₩59,718 | ₩58,317 | ₩59,037 | -1.03% | 475.9만 |
|---|
| 2026.09.17 | ₩60,145 | ₩60,985 | ₩59,024 | ₩59,785 | -0.60% | 190.7만 |
|---|
| 2026.09.16 | ₩60,719 | ₩61,199 | ₩59,758 | ₩60,185 | -0.88% | 186.6만 |
|---|
| 2026.09.15 | ₩60,305 | ₩61,172 | ₩60,238 | ₩61,159 | +1.42% | 187.2만 |
|---|
| 2026.09.14 | ₩61,679 | ₩62,506 | ₩60,692 | ₩61,025 | -1.06% | 186.8만 |
|---|
| 2026.09.11 | ₩60,212 | ₩60,332 | ₩59,238 | ₩60,198 | -0.02% | 115.8만 |
|---|
| 2026.09.10 | ₩60,465 | ₩60,719 | ₩59,131 | ₩59,878 | -0.97% | 190.7만 |
|---|
| 2026.09.09 | ₩61,185 | ₩61,559 | ₩59,945 | ₩60,225 | -1.57% | 181.9만 |
|---|
| 2026.09.08 | ₩64,935 | ₩65,402 | ₩61,172 | ₩61,226 | -5.71% | 228.1만 |
|---|
| 2026.09.04 | ₩67,416 | ₩67,936 | ₩64,881 | ₩65,455 | -2.91% | 125.1만 |
|---|
| 2026.09.03 | ₩67,936 | ₩69,070 | ₩67,296 | ₩68,177 | +0.35% | 141.3만 |
|---|
| 2026.09.02 | ₩68,137 | ₩69,017 | ₩67,590 | ₩67,990 | -0.22% | 138.4만 |
|---|
| 2026.09.01 | ₩69,417 | ₩70,685 | ₩67,870 | ₩67,936 | -2.13% | 225.8만 |
|---|
| 2026.08.31 | ₩69,724 | ₩70,672 | ₩68,750 | ₩68,910 | -1.17% | 143.8만 |
|---|
| 2026.08.28 | ₩70,191 | ₩70,765 | ₩69,631 | ₩70,018 | -0.25% | 100.4만 |
|---|
| 2026.08.27 | ₩70,071 | ₩71,552 | ₩70,018 | ₩70,058 | -0.02% | 91.7만 |
|---|
| 2026.08.26 | ₩69,337 | ₩70,672 | ₩68,550 | ₩70,271 | +1.35% | 164만 |
|---|
| 2026.08.25 | ₩70,885 | ₩71,299 | ₩70,338 | ₩70,965 | +0.11% | 102.5만 |
|---|
| 2026.08.24 | ₩71,886 | ₩73,033 | ₩71,445 | ₩71,619 | -0.37% | 133.6만 |
|---|
| 2026.08.21 | ₩70,765 | ₩71,752 | ₩69,684 | ₩71,619 | +1.21% | 161.5만 |
|---|
| 2026.08.20 | ₩69,471 | ₩71,766 | ₩69,457 | ₩70,765 | +1.86% | 94.8만 |
|---|
| 2026.08.19 | ₩68,297 | ₩70,538 | ₩68,110 | ₩69,711 | +2.07% | 203만 |
|---|
| 2026.08.18 | ₩67,950 | ₩68,644 | ₩67,096 | ₩67,963 | +0.02% | 216.2만 |
|---|
| 2026.08.17 | ₩71,112 | ₩71,699 | ₩66,856 | ₩66,882 | -5.95% | 316.9만 |
|---|
| 2026.08.14 | ₩71,685 | ₩72,659 | ₩70,178 | ₩71,939 | +0.35% | 325.1만 |
|---|
| 2026.08.13 | ₩72,339 | ₩72,379 | ₩69,537 | ₩71,165 | -1.62% | 379.2만 |
|---|
| 2026.08.12 | ₩72,713 | ₩78,276 | ₩69,764 | ₩72,286 | -0.59% | 852.5만 |
|---|
| 2026.08.11 | ₩60,518 | ₩62,760 | ₩60,398 | ₩62,266 | +2.89% | 460만 |
|---|
| 2026.08.10 | ₩60,732 | ₩62,159 | ₩60,638 | ₩61,279 | +0.90% | 208.9만 |
|---|
| 2026.08.07 | ₩60,985 | ₩62,546 | ₩60,572 | ₩61,626 | +1.05% | 475.8만 |
|---|
| 2026.08.06 | ₩60,852 | ₩61,439 | ₩59,291 | ₩61,306 | +0.75% | 205.7만 |
|---|
| 2026.08.05 | ₩62,039 | ₩62,159 | ₩60,091 | ₩61,212 | -1.33% | 246.6만 |
|---|
| 2026.08.04 | ₩59,558 | ₩61,586 | ₩59,558 | ₩61,466 | +3.20% | 165.9만 |
|---|
| 2026.08.03 | ₩59,344 | ₩61,359 | ₩59,344 | ₩60,292 | +1.60% | 174.1만 |
|---|
| 2026.07.31 | ₩57,583 | ₩58,931 | ₩56,169 | ₩58,744 | +2.02% | 239.4만 |
|---|
| 2026.07.30 | ₩61,132 | ₩62,947 | ₩58,891 | ₩59,091 | -3.34% | 181만 |
|---|
| 2026.07.29 | ₩60,131 | ₩63,147 | ₩60,131 | ₩62,947 | +4.68% | 233.3만 |
|---|
| 2026.07.28 | ₩56,836 | ₩60,372 | ₩56,836 | ₩59,958 | +5.49% | 214.4만 |
|---|
| 2026.07.27 | ₩54,568 | ₩57,370 | ₩54,568 | ₩56,476 | +3.50% | 153.4만 |
|---|
| 2026.07.24 | ₩53,848 | ₩54,795 | ₩53,207 | ₩54,475 | +1.16% | 136.5만 |
|---|
| 2026.07.23 | ₩53,100 | ₩53,461 | ₩52,260 | ₩53,300 | +0.38% | 156.7만 |
|---|
| 2026.07.22 | ₩54,741 | ₩54,942 | ₩51,886 | ₩52,767 | -3.61% | 221.1만 |
|---|
| 2026.07.21 | ₩54,741 | ₩55,929 | ₩53,741 | ₩53,928 | -1.49% | 160.4만 |
|---|
| 2026.07.20 | ₩55,835 | ₩56,262 | ₩54,968 | ₩55,635 | -0.36% | 165.3만 |
|---|
| 2026.07.17 | ₩56,516 | ₩57,223 | ₩55,582 | ₩56,142 | -0.66% | 158.9만 |
|---|
| 2026.07.16 | ₩55,809 | ₩56,729 | ₩55,635 | ₩55,835 | +0.05% | 152만 |
|---|
| 2026.07.15 | ₩55,328 | ₩56,556 | ₩54,461 | ₩54,888 | -0.80% | 143.4만 |
|---|
| 2026.07.14 | ₩53,581 | ₩54,781 | ₩52,860 | ₩54,621 | +1.94% | 140.5만 |
|---|
| 2026.07.13 | ₩54,034 | ₩56,169 | ₩53,767 | ₩54,515 | +0.89% | 260.3만 |
|---|
| 2026.07.10 | ₩52,473 | ₩52,874 | ₩51,980 | ₩52,820 | +0.66% | 175.4만 |
|---|
| 2026.07.09 | ₩51,166 | ₩51,833 | ₩50,379 | ₩51,579 | +0.81% | 251.1만 |
|---|
| 2026.07.08 | ₩52,980 | ₩53,167 | ₩52,153 | ₩52,193 | -1.49% | 243.8만 |
|---|
| 2026.07.07 | ₩53,220 | ₩54,088 | ₩52,794 | ₩53,140 | -0.15% | 214.4만 |
|---|
| 2026.07.06 | ₩53,154 | ₩53,381 | ₩52,287 | ₩52,327 | -1.56% | 125.3만 |
|---|
| 2026.07.02 | ₩52,834 | ₩53,594 | ₩52,287 | ₩53,421 | +1.11% | 258만 |
|---|
| 2026.07.01 | ₩51,913 | ₩53,634 | ₩51,726 | ₩52,487 | +1.11% | 162.1만 |
|---|
| 2026.06.30 | ₩51,006 | ₩51,793 | ₩50,459 | ₩50,806 | -0.39% | 167.6만 |
|---|
| 2026.06.29 | ₩49,978 | ₩51,192 | ₩49,618 | ₩50,992 | +2.03% | 224.8만 |
|---|
| 2026.06.26 | ₩48,191 | ₩49,685 | ₩47,937 | ₩49,658 | +3.05% | 234.9만 |
|---|
| 2026.06.25 | ₩48,191 | ₩48,911 | ₩47,564 | ₩47,737 | -0.94% | 120만 |
|---|
| 2026.06.24 | ₩48,244 | ₩49,311 | ₩47,684 | ₩48,471 | +0.47% | 147.9만 |
|---|
| 2026.06.23 | ₩46,309 | ₩47,977 | ₩46,123 | ₩47,857 | +3.34% | 249.8만 |
|---|
| 2026.06.22 | ₩45,869 | ₩46,216 | ₩44,775 | ₩45,415 | -0.99% | 315.9만 |
|---|
| 2026.06.18 | ₩46,683 | ₩46,990 | ₩45,002 | ₩45,869 | -1.74% | 331.1만 |
|---|
| 2026.06.17 | ₩47,724 | ₩48,564 | ₩47,017 | ₩47,123 | -1.26% | 207.2만 |
|---|
| 2026.06.16 | ₩48,658 | ₩48,938 | ₩48,097 | ₩48,337 | -0.66% | 161.6만 |
|---|
| 2026.06.15 | ₩48,417 | ₩49,245 | ₩47,790 | ₩48,297 | -0.25% | 208.7만 |
|---|
| 2026.06.12 | ₩47,884 | ₩48,724 | ₩47,697 | ₩48,724 | +1.76% | 253.4만 |
|---|
| 2026.06.11 | ₩49,578 | ₩49,672 | ₩47,363 | ₩47,884 | -3.42% | 316.5만 |
|---|
| 2026.06.10 | ₩50,592 | ₩51,032 | ₩49,191 | ₩49,645 | -1.87% | 238.5만 |
|---|
| 2026.06.09 | ₩50,205 | ₩51,606 | ₩49,952 | ₩51,046 | +1.67% | 285만 |
|---|
| 2026.06.08 | ₩50,032 | ₩50,806 | ₩49,698 | ₩50,072 | +0.08% | 191.4만 |
|---|
| 2026.06.05 | ₩50,899 | ₩51,673 | ₩50,045 | ₩50,819 | -0.16% | 224.9만 |
|---|
| 2026.06.04 | ₩51,339 | ₩52,033 | ₩49,912 | ₩49,992 | -2.62% | 178.6만 |
|---|
| 2026.06.03 | ₩50,432 | ₩50,806 | ₩49,498 | ₩50,645 | +0.42% | 249.1만 |
|---|
| 2026.06.02 | ₩52,233 | ₩52,447 | ₩50,899 | ₩51,473 | -1.46% | 226.2만 |
|---|
| 2026.06.01 | ₩51,699 | ₩53,474 | ₩51,699 | ₩52,794 | +2.12% | 263.9만 |
|---|
| 2026.05.29 | ₩51,059 | ₩52,313 | ₩50,886 | ₩51,353 | +0.57% | 237.1만 |
|---|
| 2026.05.28 | ₩51,406 | ₩52,340 | ₩50,966 | ₩51,099 | -0.60% | 190.1만 |
|---|
| 2026.05.27 | ₩51,886 | ₩52,407 | ₩50,912 | ₩51,606 | -0.54% | 226.8만 |
|---|
| 2026.05.26 | ₩51,553 | ₩52,220 | ₩50,512 | ₩51,806 | +0.49% | 161.9만 |
|---|
| 2026.05.22 | ₩50,445 | ₩52,233 | ₩50,445 | ₩51,886 | +2.86% | 189.5만 |
|---|
| 2026.05.21 | ₩52,020 | ₩52,033 | ₩49,938 | ₩50,552 | -2.82% | 375.7만 |
|---|
| 2026.05.20 | ₩51,273 | ₩53,154 | ₩50,098 | ₩53,100 | +3.56% | 276.8만 |
|---|
| 2026.05.19 | ₩51,953 | ₩52,753 | ₩50,899 | ₩51,780 | -0.33% | 268.9만 |
|---|
| 2026.05.18 | ₩49,965 | ₩52,113 | ₩49,965 | ₩51,646 | +3.36% | 301.7만 |
|---|
| 2026.05.15 | ₩48,071 | ₩49,698 | ₩47,790 | ₩49,698 | +3.39% | 278.2만 |
|---|
| 2026.05.14 | ₩48,071 | ₩49,031 | ₩47,097 | ₩47,644 | -0.89% | 290.6만 |
|---|
| 2026.05.13 | ₩48,151 | ₩48,444 | ₩46,950 | ₩48,084 | -0.14% | 241.1만 |
|---|
| 2026.05.12 | ₩48,764 | ₩49,258 | ₩46,990 | ₩48,924 | +0.33% | 315.7만 |
|---|
| 2026.05.11 | ₩49,191 | ₩50,565 | ₩47,390 | ₩48,111 | -2.20% | 420.4만 |
|---|
| 2026.05.08 | ₩47,937 | ₩49,365 | ₩46,256 | ₩49,311 | +2.87% | 413.6만 |
|---|
| 2026.05.07 | ₩41,720 | ₩49,325 | ₩41,360 | ₩48,417 | +16.05% | 667.1만 |
|---|
| 2026.05.06 | ₩39,865 | ₩40,266 | ₩38,851 | ₩39,118 | -1.87% | 319.3만 |
|---|
| 2026.05.05 | ₩41,186 | ₩41,373 | ₩39,398 | ₩40,052 | -2.75% | 282.3만 |
|---|
| 2026.05.04 | ₩41,520 | ₩43,227 | ₩41,400 | ₩41,466 | -0.13% | 317.6만 |
|---|
| 2026.05.01 | ₩42,694 | ₩43,147 | ₩41,666 | ₩41,693 | -2.34% | 206.4만 |
|---|
| 2026.04.30 | ₩41,280 | ₩42,600 | ₩40,773 | ₩42,334 | +2.55% | 251.2만 |
|---|
| 2026.04.29 | ₩42,000 | ₩42,280 | ₩41,493 | ₩41,933 | -0.16% | 201.6만 |
|---|
| 2026.04.28 | ₩41,840 | ₩42,814 | ₩41,400 | ₩42,040 | +0.48% | 249.3만 |
|---|
| 2026.04.27 | ₩40,266 | ₩41,960 | ₩40,266 | ₩40,879 | +1.52% | 274.9만 |
|---|
| 2026.04.24 | ₩41,159 | ₩41,853 | ₩39,705 | ₩40,372 | -1.91% | 271만 |
|---|
| 2026.04.23 | ₩41,800 | ₩42,520 | ₩40,426 | ₩41,373 | -1.02% | 233.9만 |
|---|
| 2026.04.22 | ₩42,734 | ₩43,494 | ₩41,706 | ₩42,000 | -1.72% | 221.9만 |
|---|
| 2026.04.21 | ₩42,414 | ₩43,521 | ₩41,840 | ₩43,094 | +1.60% | 208.7만 |
|---|
| 2026.04.20 | ₩42,667 | ₩43,281 | ₩42,267 | ₩42,307 | -0.84% | 163.1만 |
|---|
| 2026.04.17 | ₩42,440 | ₩43,348 | ₩42,440 | ₩42,907 | +1.10% | 205.8만 |
|---|
| 2026.04.16 | ₩41,666 | ₩43,588 | ₩41,600 | ₩42,627 | +2.31% | 184.7만 |
|---|
| 2026.04.15 | ₩40,906 | ₩41,600 | ₩40,799 | ₩41,226 | +0.78% | 189.9만 |
|---|
| 2026.04.14 | ₩41,493 | ₩42,414 | ₩40,559 | ₩40,719 | -1.86% | 171.9만 |
|---|
| 2026.04.13 | ₩39,812 | ₩41,706 | ₩39,812 | ₩41,586 | +4.46% | 234만 |
|---|
| 2026.04.10 | ₩40,919 | ₩41,386 | ₩39,692 | ₩39,759 | -2.84% | 182.4만 |
|---|
| 2026.04.09 | ₩42,240 | ₩42,427 | ₩40,746 | ₩41,186 | -2.50% | 188.5만 |
|---|
| 2026.04.08 | ₩43,574 | ₩44,095 | ₩42,440 | ₩42,507 | -2.45% | 210.2만 |
|---|
| 2026.04.07 | ₩43,601 | ₩44,575 | ₩43,281 | ₩43,307 | -0.67% | 190.3만 |
|---|
| 2026.04.06 | ₩42,347 | ₩43,868 | ₩42,347 | ₩43,574 | +2.90% | 217.1만 |
|---|
| 2026.04.02 | ₩42,627 | ₩43,561 | ₩41,867 | ₩42,934 | +0.72% | 221.3만 |
|---|
| 2026.04.01 | ₩41,880 | ₩42,480 | ₩40,599 | ₩42,414 | +1.27% | 188.9만 |
|---|
| 2026.03.31 | ₩42,347 | ₩42,934 | ₩41,386 | ₩42,347 | 0.00% | 167만 |
|---|
| 2026.03.30 | ₩42,000 | ₩42,427 | ₩41,093 | ₩42,213 | +0.51% | 158.4만 |
|---|
| 2026.03.27 | ₩41,520 | ₩42,053 | ₩40,586 | ₩41,640 | +0.29% | 178.4만 |
|---|
| 2026.03.26 | ₩41,079 | ₩42,307 | ₩40,866 | ₩41,733 | +1.59% | 148.9만 |
|---|
| 2026.03.25 | ₩41,560 | ₩42,013 | ₩40,012 | ₩41,066 | -1.19% | 201.9만 |
|---|
| 2026.03.24 | ₩41,853 | ₩42,240 | ₩41,253 | ₩41,306 | -1.31% | 147.1만 |
|---|
| 2026.03.23 | ₩42,213 | ₩42,600 | ₩41,159 | ₩42,133 | -0.19% | 235.8만 |
|---|
| 2026.03.20 | ₩40,906 | ₩42,774 | ₩40,306 | ₩42,414 | +3.69% | 590.6만 |
|---|
| 2026.03.19 | ₩40,679 | ₩42,013 | ₩40,586 | ₩41,199 | +1.28% | 216.4만 |
|---|
| 2026.03.18 | ₩41,240 | ₩41,867 | ₩40,666 | ₩40,679 | -1.36% | 198.5만 |
|---|
| 2026.03.17 | ₩41,320 | ₩42,494 | ₩41,320 | ₩41,586 | +0.65% | 188.6만 |
|---|
| 2026.03.16 | ₩40,692 | ₩41,293 | ₩40,266 | ₩40,853 | +0.39% | 237.6만 |
|---|
| 2026.03.13 | ₩40,052 | ₩41,093 | ₩39,398 | ₩40,706 | +1.63% | 220.6만 |
|---|
| 2026.03.12 | ₩40,519 | ₩41,693 | ₩40,226 | ₩40,319 | -0.49% | 186.7만 |
|---|
| 2026.03.11 | ₩40,172 | ₩40,679 | ₩39,585 | ₩40,639 | +1.16% | 185.5만 |
|---|
| 2026.03.10 | ₩40,986 | ₩41,560 | ₩38,731 | ₩40,105 | -2.15% | 213.4만 |
|---|
| 2026.03.09 | ₩42,400 | ₩42,707 | ₩40,186 | ₩41,320 | -2.55% | 260.4만 |
|---|
| 2026.03.06 | ₩42,000 | ₩43,561 | ₩41,987 | ₩43,041 | +2.48% | 292.2만 |
|---|
| 2026.03.05 | ₩41,280 | ₩42,587 | ₩40,826 | ₩42,253 | +2.36% | 186.1만 |
|---|
| 2026.03.04 | ₩41,386 | ₩41,453 | ₩40,612 | ₩41,159 | -0.55% | 161.8만 |
|---|
| 2026.03.03 | ₩40,919 | ₩42,133 | ₩39,932 | ₩42,027 | +2.71% | 249.1만 |
|---|
| 2026.03.02 | ₩40,306 | ₩41,653 | ₩39,892 | ₩41,280 | +2.42% | 248.5만 |
|---|
| 2026.02.27 | ₩41,626 | ₩41,760 | ₩39,945 | ₩40,853 | -1.86% | 294.4만 |
|---|
| 2026.02.26 | ₩40,893 | ₩42,374 | ₩40,853 | ₩42,013 | +2.74% | 271.5만 |
|---|
| 2026.02.25 | ₩40,079 | ₩40,853 | ₩39,025 | ₩40,719 | +1.60% | 224.5만 |
|---|
| 2026.02.24 | ₩38,651 | ₩40,506 | ₩38,651 | ₩39,945 | +3.35% | 321.5만 |
|---|
| 2026.02.23 | ₩40,132 | ₩40,226 | ₩37,851 | ₩38,691 | -3.59% | 579.4만 |
|---|
| 2026.02.20 | ₩41,386 | ₩41,626 | ₩39,839 | ₩40,546 | -2.03% | 257.2만 |
|---|
| 2026.02.19 | ₩42,280 | ₩42,480 | ₩40,839 | ₩41,133 | -2.71% | 211.2만 |
|---|
| 2026.02.18 | ₩41,093 | ₩42,374 | ₩40,386 | ₩42,267 | +2.86% | 335.3만 |
|---|
| 2026.02.17 | ₩41,867 | ₩42,787 | ₩40,159 | ₩40,733 | -2.71% | 324.4만 |
|---|
| 2026.02.13 | ₩38,558 | ₩41,533 | ₩38,171 | ₩41,426 | +7.44% | 553.9만 |
|---|
| 2026.02.12 | ₩39,585 | ₩40,692 | ₩37,571 | ₩37,811 | -4.48% | 406.3만 |
|---|
| 2026.02.11 | ₩43,361 | ₩43,521 | ₩39,719 | ₩39,799 | -8.22% | 343.3만 |
|---|
| 2026.02.10 | ₩43,534 | ₩44,428 | ₩43,174 | ₩43,534 | 0.00% | 275.2만 |
|---|
| 2026.02.09 | ₩43,708 | ₩44,081 | ₩42,987 | ₩43,721 | +0.03% | 281.2만 |
|---|
| 2026.02.06 | ₩45,309 | ₩45,762 | ₩43,641 | ₩43,868 | -3.18% | 386.4만 |
|---|
| 2026.02.05 | ₩47,443 | ₩49,125 | ₩44,388 | ₩44,975 | -5.20% | 432.5만 |
|---|
| 2026.02.04 | ₩51,086 | ₩51,086 | ₩45,856 | ₩46,109 | -9.74% | 527.7만 |
|---|
| 2026.02.03 | ₩51,126 | ₩51,553 | ₩48,791 | ₩49,631 | -2.92% | 434.8만 |
|---|
| 2026.02.02 | ₩52,607 | ₩53,047 | ₩51,379 | ₩51,659 | -1.80% | 237만 |
|---|
| 2026.01.30 | ₩51,873 | ₩52,647 | ₩51,166 | ₩52,633 | +1.47% | 305.2만 |
|---|
| 2026.01.29 | ₩52,233 | ₩52,727 | ₩51,233 | ₩51,860 | -0.72% | 202.9만 |
|---|
| 2026.01.28 | ₩52,420 | ₩53,234 | ₩51,513 | ₩52,100 | -0.61% | 317.1만 |
|---|
| 2026.01.27 | ₩53,874 | ₩54,074 | ₩52,407 | ₩52,420 | -2.70% | 197.4만 |
|---|
| 2026.01.26 | ₩53,381 | ₩54,395 | ₩53,234 | ₩54,261 | +1.65% | 188.3만 |
|---|
| 2026.01.23 | ₩54,034 | ₩54,581 | ₩52,914 | ₩53,421 | -1.14% | 117.2만 |
|---|
| 2026.01.22 | ₩53,794 | ₩54,555 | ₩53,287 | ₩54,194 | +0.74% | 156.8만 |
|---|
| 2026.01.21 | ₩53,794 | ₩54,194 | ₩51,873 | ₩54,061 | +0.50% | 208.2만 |
|---|
| 2026.01.20 | ₩55,702 | ₩55,902 | ₩53,461 | ₩53,647 | -3.69% | 219.7만 |
|---|
| 2026.01.16 | ₩56,703 | ₩56,969 | ₩55,782 | ₩56,102 | -1.06% | 215.9만 |
|---|
| 2026.01.15 | ₩56,089 | ₩57,810 | ₩55,996 | ₩56,943 | +1.52% | 208.4만 |
|---|
| 2026.01.14 | ₩57,316 | ₩57,970 | ₩55,956 | ₩56,049 | -2.21% | 158.5만 |
|---|
| 2026.01.13 | ₩58,344 | ₩58,744 | ₩57,223 | ₩57,383 | -1.65% | 149.6만 |
|---|
| 2026.01.12 | ₩60,065 | ₩60,065 | ₩58,397 | ₩58,597 | -2.44% | 149.3만 |
|---|
| 2026.01.09 | ₩59,865 | ₩60,358 | ₩59,411 | ₩60,145 | +0.47% | 102.1만 |
|---|
| 2026.01.08 | ₩57,637 | ₩60,105 | ₩57,637 | ₩59,865 | +3.87% | 139.4만 |
|---|
| 2026.01.07 | ₩58,170 | ₩58,464 | ₩57,276 | ₩57,943 | -0.39% | 84.8만 |
|---|
| 2026.01.06 | ₩57,943 | ₩58,410 | ₩57,316 | ₩58,010 | +0.12% | 150.9만 |
|---|
| 2026.01.05 | ₩56,903 | ₩59,011 | ₩56,529 | ₩58,317 | +2.49% | 186.9만 |
|---|
| 2026.01.02 | ₩57,703 | ₩58,090 | ₩56,609 | ₩56,849 | -1.48% | 133.4만 |
|---|
| 2025.12.31 | ₩57,837 | ₩58,437 | ₩57,530 | ₩58,144 | +0.53% | 111.5만 |
|---|
| 2025.12.30 | ₩57,983 | ₩58,370 | ₩57,770 | ₩58,104 | +0.21% | 74.1만 |
|---|
| 2025.12.29 | ₩58,517 | ₩58,517 | ₩57,837 | ₩58,237 | -0.48% | 95.6만 |
|---|
| 2025.12.26 | ₩57,997 | ₩58,530 | ₩57,890 | ₩58,397 | +0.69% | 70.1만 |
|---|
| 2025.12.24 | ₩57,850 | ₩58,317 | ₩57,677 | ₩58,023 | +0.30% | 48만 |
|---|
| 2025.12.23 | ₩57,370 | ₩57,930 | ₩57,210 | ₩57,770 | +0.70% | 132.8만 |
|---|
| 2025.12.22 | ₩58,023 | ₩58,597 | ₩56,956 | ₩57,263 | -1.31% | 165만 |
|---|
| 2025.12.19 | ₩57,623 | ₩58,370 | ₩56,916 | ₩58,317 | +1.20% | 468.8만 |
|---|
| 2025.12.18 | ₩58,170 | ₩58,691 | ₩57,476 | ₩57,743 | -0.73% | 153.4만 |
|---|
| 2025.12.17 | ₩57,930 | ₩59,331 | ₩57,703 | ₩58,637 | +1.22% | 151.1만 |
|---|
| 2025.12.16 | ₩58,050 | ₩58,677 | ₩57,623 | ₩58,077 | +0.05% | 131.5만 |
|---|
| 2025.12.15 | ₩57,356 | ₩58,157 | ₩56,983 | ₩58,077 | +1.26% | 168.1만 |
|---|
| 2025.12.12 | ₩57,303 | ₩58,464 | ₩57,156 | ₩57,783 | +0.84% | 125.3만 |
|---|
| 2025.12.11 | ₩55,942 | ₩57,156 | ₩55,382 | ₩56,996 | +1.88% | 138.8만 |
|---|
| 2025.12.10 | ₩55,849 | ₩56,316 | ₩55,008 | ₩55,649 | -0.36% | 168만 |
|---|
| 2025.12.09 | ₩55,208 | ₩56,422 | ₩55,208 | ₩55,849 | +1.16% | 159.7만 |
|---|
| 2025.12.08 | ₩55,902 | ₩56,156 | ₩54,928 | ₩55,035 | -1.55% | 139.5만 |
|---|
| 2025.12.05 | ₩55,862 | ₩56,916 | ₩55,635 | ₩56,182 | +0.57% | 140.1만 |
|---|
| 2025.12.04 | ₩56,489 | ₩56,809 | ₩55,742 | ₩56,129 | -0.64% | 140.9만 |
|---|
| 2025.12.03 | ₩56,222 | ₩57,076 | ₩55,715 | ₩57,010 | +1.40% | 175.3만 |
|---|
| 2025.12.02 | ₩56,316 | ₩56,623 | ₩55,635 | ₩55,942 | -0.66% | 167만 |
|---|
| 2025.12.01 | ₩55,675 | ₩56,556 | ₩55,635 | ₩56,356 | +1.22% | 215.1만 |
|---|
| 2025.11.28 | ₩55,662 | ₩56,302 | ₩55,355 | ₩56,196 | +0.96% | 98만 |
|---|
| 2025.11.26 | ₩55,809 | ₩56,289 | ₩55,235 | ₩55,662 | -0.26% | 140.1만 |
|---|
| 2025.11.25 | ₩55,622 | ₩56,769 | ₩55,449 | ₩55,956 | +0.60% | 274만 |
|---|
| 2025.11.24 | ₩58,184 | ₩58,344 | ₩55,208 | ₩55,235 | -5.07% | 187만 |
|---|
| 2025.11.21 | ₩58,157 | ₩59,718 | ₩57,823 | ₩58,544 | +0.67% | 203.2만 |
|---|
| 2025.11.20 | ₩59,344 | ₩59,931 | ₩57,383 | ₩57,810 | -2.59% | 160.7만 |
|---|
| 2025.11.19 | ₩59,278 | ₩60,358 | ₩58,744 | ₩59,331 | +0.09% | 190.6만 |
|---|
| 2025.11.18 | ₩58,530 | ₩59,785 | ₩58,170 | ₩59,331 | +1.37% | 195.9만 |
|---|
| 2025.11.17 | ₩58,971 | ₩59,224 | ₩57,517 | ₩58,410 | -0.95% | 220.3만 |
|---|
| 2025.11.14 | ₩60,185 | ₩60,799 | ₩58,997 | ₩59,064 | -1.86% | 162.3만 |
|---|
| 2025.11.13 | ₩61,372 | ₩61,999 | ₩59,678 | ₩59,838 | -2.50% | 166.6만 |
|---|
| 2025.11.12 | ₩63,293 | ₩63,974 | ₩61,199 | ₩61,332 | -3.10% | 195.2만 |
|---|
| 2025.11.11 | ₩63,894 | ₩64,027 | ₩62,546 | ₩63,427 | -0.73% | 133.2만 |
|---|
| 2025.11.10 | ₩65,708 | ₩66,149 | ₩62,947 | ₩63,627 | -3.17% | 168.4만 |
|---|
| 2025.11.07 | ₩69,124 | ₩69,964 | ₩65,402 | ₩66,229 | -4.19% | 247.6만 |
|---|
| 2025.11.06 | ₩67,056 | ₩69,377 | ₩66,776 | ₩68,644 | +2.37% | 185.6만 |
|---|
| 2025.11.05 | ₩66,576 | ₩67,830 | ₩66,536 | ₩67,483 | +1.36% | 128.3만 |
|---|
| 2025.11.04 | ₩66,109 | ₩66,976 | ₩65,908 | ₩66,682 | +0.87% | 125.5만 |
|---|
| 2025.11.03 | ₩65,788 | ₩66,149 | ₩65,081 | ₩65,949 | +0.24% | 128.2만 |
|---|
| 2025.10.31 | ₩66,989 | ₩67,403 | ₩66,229 | ₩66,362 | -0.94% | 111.5만 |
|---|
| 2025.10.30 | ₩67,896 | ₩69,191 | ₩67,563 | ₩67,670 | -0.33% | 127.3만 |
|---|
| 2025.10.29 | ₩67,763 | ₩68,510 | ₩66,882 | ₩67,763 | 0.00% | 107만 |
|---|
| 2025.10.28 | ₩69,871 | ₩70,125 | ₩68,350 | ₩68,377 | -2.14% | 105.2만 |
|---|
| 2025.10.27 | ₩69,577 | ₩70,458 | ₩69,417 | ₩69,951 | +0.54% | 108.4만 |
|---|
| 2025.10.24 | ₩69,804 | ₩70,245 | ₩69,431 | ₩69,658 | -0.21% | 82.4만 |
|---|
| 2025.10.23 | ₩69,911 | ₩70,378 | ₩69,257 | ₩69,738 | -0.25% | 96.8만 |
|---|
| 2025.10.22 | ₩69,257 | ₩70,178 | ₩68,710 | ₩69,924 | +0.96% | 117.5만 |
|---|
| 2025.10.21 | ₩68,150 | ₩69,791 | ₩67,443 | ₩69,284 | +1.66% | 73만 |
|---|
| 2025.10.20 | ₩70,231 | ₩70,578 | ₩68,283 | ₩68,537 | -2.41% | 105.1만 |
|---|
| 2025.10.17 | ₩68,884 | ₩70,511 | ₩68,483 | ₩70,165 | +1.86% | 92.6만 |
|---|
| 2025.10.16 | ₩68,057 | ₩69,124 | ₩68,003 | ₩68,483 | +0.63% | 87.7만 |
|---|
| 2025.10.15 | ₩68,737 | ₩69,711 | ₩68,310 | ₩68,323 | -0.60% | 140.2만 |
|---|
| 2025.10.14 | ₩67,710 | ₩68,950 | ₩67,309 | ₩68,924 | +1.79% | 115.4만 |
|---|
| 2025.10.13 | ₩67,790 | ₩68,363 | ₩67,269 | ₩67,670 | -0.18% | 95.3만 |
|---|
| 2025.10.10 | ₩66,656 | ₩67,963 | ₩66,282 | ₩67,790 | +1.70% | 114.7만 |
|---|