시장 데이터를 불러오는 중
전체 종목
RH Common Stock 과거 주가
RH Common Stock · RH · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RH Common Stock · RH · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩152,863 | ₩159,393 | ₩151,857 | ₩156,872 | +2.62% | 90.1만 |
| 2026.10.08 | ₩152,514 | ₩154,244 | ₩149,644 | ₩152,420 | -0.06% | 88.6만 |
| 2026.10.07 | ₩155,142 | ₩157,489 | ₩151,455 | ₩154,458 | -0.44% | 90.6만 |
| 2026.10.06 | ₩158,481 | ₩158,977 | ₩154,056 | ₩157,100 | -0.87% | 88.5만 |
| 2026.10.05 | ₩161,780 | ₩161,820 | ₩155,088 | ₩157,489 | -2.65% | 86.1만 |
| 2026.10.02 | ₩165,467 | ₩166,821 | ₩160,908 | ₩161,525 | -2.38% | 78.3만 |
| 2026.10.01 | ₩163,067 | ₩165,065 | ₩158,709 | ₩161,592 | -0.90% | 74.3만 |
| 2026.09.30 | ₩165,413 | ₩167,250 | ₩162,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,255 |
| -1.31% |
| 63.1만 |
| 2026.09.29 | ₩166,017 | ₩167,613 | ₩163,241 | ₩163,871 | -1.29% | 55.4만 |
|---|
| 2026.09.28 | ₩164,595 | ₩167,331 | ₩159,420 | ₩163,697 | -0.55% | 86.3만 |
|---|
| 2026.09.25 | ₩164,086 | ₩168,618 | ₩162,986 | ₩166,500 | +1.47% | 73.9만 |
|---|
| 2026.09.24 | ₩166,164 | ₩168,632 | ₩161,391 | ₩162,504 | -2.20% | 69.7만 |
|---|
| 2026.09.23 | ₩173,070 | ₩176,234 | ₩166,365 | ₩167,063 | -3.47% | 86.7만 |
|---|
| 2026.09.22 | ₩175,658 | ₩180,566 | ₩174,585 | ₩175,175 | -0.27% | 80.8만 |
|---|
| 2026.09.21 | ₩171,555 | ₩172,292 | ₩167,036 | ₩170,562 | -0.58% | 62.4만 |
|---|
| 2026.09.18 | ₩169,624 | ₩172,373 | ₩168,471 | ₩169,677 | +0.03% | 81.6만 |
|---|
| 2026.09.17 | ₩176,422 | ₩178,273 | ₩169,731 | ₩170,053 | -3.61% | 62.5만 |
|---|
| 2026.09.16 | ₩168,350 | ₩176,033 | ₩166,821 | ₩169,651 | +0.77% | 95만 |
|---|
| 2026.09.15 | ₩179,104 | ₩179,158 | ₩167,304 | ₩167,385 | -6.54% | 109.2만 |
|---|
| 2026.09.14 | ₩176,194 | ₩187,632 | ₩173,647 | ₩179,909 | +2.11% | 96.4만 |
|---|
| 2026.09.11 | ₩181,974 | ₩191,749 | ₩176,355 | ₩179,774 | -1.21% | 222.8만 |
|---|
| 2026.09.10 | ₩184,012 | ₩190,140 | ₩176,248 | ₩179,707 | -2.34% | 211.4만 |
|---|
| 2026.09.09 | ₩187,780 | ₩192,593 | ₩186,077 | ₩186,881 | -0.48% | 61.3만 |
|---|
| 2026.09.08 | ₩197,367 | ₩198,574 | ₩190,515 | ₩191,011 | -3.22% | 61.3만 |
|---|
| 2026.09.04 | ₩194,323 | ₩200,746 | ₩193,519 | ₩198,440 | +2.12% | 41.2만 |
|---|
| 2026.09.03 | ₩201,323 | ₩206,271 | ₩195,262 | ₩196,589 | -2.35% | 59.6만 |
|---|
| 2026.09.02 | ₩192,875 | ₩200,062 | ₩192,821 | ₩198,024 | +2.67% | 57.3만 |
|---|
| 2026.09.01 | ₩195,490 | ₩195,986 | ₩190,126 | ₩193,733 | -0.90% | 52.8만 |
|---|
| 2026.08.31 | ₩197,287 | ₩200,304 | ₩194,431 | ₩199,995 | +1.37% | 53.9만 |
|---|
| 2026.08.28 | ₩196,120 | ₩202,717 | ₩194,980 | ₩200,451 | +2.21% | 62.7만 |
|---|
| 2026.08.27 | ₩195,771 | ₩200,089 | ₩191,481 | ₩194,162 | -0.82% | 67.3만 |
|---|
| 2026.08.26 | ₩191,749 | ₩200,330 | ₩188,182 | ₩199,218 | +3.90% | 86.6만 |
|---|
| 2026.08.25 | ₩194,699 | ₩195,771 | ₩187,900 | ₩189,469 | -2.69% | 74.8만 |
|---|
| 2026.08.24 | ₩204,125 | ₩207,840 | ₩189,751 | ₩192,205 | -5.84% | 105.6만 |
|---|
| 2026.08.21 | ₩208,336 | ₩211,822 | ₩204,434 | ₩205,439 | -1.39% | 86.4만 |
|---|
| 2026.08.20 | ₩220,659 | ₩220,672 | ₩208,108 | ₩209,730 | -4.95% | 87.9만 |
|---|
| 2026.08.19 | ₩232,593 | ₩240,102 | ₩226,076 | ₩227,913 | -2.01% | 54.5만 |
|---|
| 2026.08.18 | ₩236,521 | ₩236,535 | ₩228,999 | ₩229,361 | -3.03% | 49.9만 |
|---|
| 2026.08.17 | ₩242,917 | ₩242,958 | ₩232,244 | ₩235,864 | -2.90% | 51만 |
|---|
| 2026.08.14 | ₩242,381 | ₩245,117 | ₩240,021 | ₩243,722 | +0.55% | 36만 |
|---|
| 2026.08.13 | ₩245,358 | ₩250,440 | ₩239,766 | ₩240,772 | -1.87% | 35.7만 |
|---|
| 2026.08.12 | ₩244,473 | ₩248,160 | ₩234,269 | ₩241,697 | -1.14% | 66.8만 |
|---|
| 2026.08.11 | ₩247,651 | ₩250,695 | ₩242,703 | ₩245,184 | -1.00% | 52.6만 |
|---|
| 2026.08.10 | ₩261,207 | ₩261,476 | ₩245,170 | ₩246,149 | -5.76% | 74만 |
|---|
| 2026.08.07 | ₩257,453 | ₩264,452 | ₩255,683 | ₩263,018 | +2.16% | 44.7만 |
|---|
| 2026.08.06 | ₩258,485 | ₩260,644 | ₩249,273 | ₩252,049 | -2.49% | 50.9만 |
|---|
| 2026.08.05 | ₩249,823 | ₩269,507 | ₩249,823 | ₩261,878 | +4.83% | 78.9만 |
|---|
| 2026.08.04 | ₩240,222 | ₩256,112 | ₩240,222 | ₩252,357 | +5.05% | 103.4만 |
|---|
| 2026.08.03 | ₩227,940 | ₩236,320 | ₩221,128 | ₩232,968 | +2.21% | 130.7만 |
|---|
| 2026.07.31 | ₩226,277 | ₩226,277 | ₩220,565 | ₩221,946 | -1.91% | 67.5만 |
|---|
| 2026.07.30 | ₩238,412 | ₩238,412 | ₩220,712 | ₩222,871 | -6.52% | 98.1만 |
|---|
| 2026.07.29 | ₩232,807 | ₩245,653 | ₩227,591 | ₩236,186 | +1.45% | 70.7만 |
|---|
| 2026.07.28 | ₩244,902 | ₩248,469 | ₩236,387 | ₩238,251 | -2.72% | 58.9만 |
|---|
| 2026.07.27 | ₩239,082 | ₩248,509 | ₩239,082 | ₩240,785 | +0.71% | 60.5만 |
|---|
| 2026.07.24 | ₩224,453 | ₩238,265 | ₩223,984 | ₩234,000 | +4.25% | 78만 |
|---|
| 2026.07.23 | ₩229,777 | ₩230,836 | ₩219,492 | ₩222,697 | -3.08% | 74.3만 |
|---|
| 2026.07.22 | ₩238,305 | ₩241,496 | ₩231,600 | ₩234,778 | -1.48% | 70.1만 |
|---|
| 2026.07.21 | ₩246,779 | ₩251,781 | ₩240,088 | ₩242,046 | -1.92% | 65.2만 |
|---|
| 2026.07.20 | ₩254,476 | ₩254,489 | ₩245,988 | ₩246,659 | -3.07% | 55.4만 |
|---|
| 2026.07.17 | ₩253,309 | ₩257,721 | ₩244,044 | ₩251,928 | -0.55% | 70.6만 |
|---|
| 2026.07.16 | ₩254,704 | ₩259,397 | ₩250,373 | ₩253,712 | -0.39% | 80.3만 |
|---|
| 2026.07.15 | ₩237,004 | ₩257,359 | ₩235,623 | ₩255,120 | +7.64% | 142.3만 |
|---|
| 2026.07.14 | ₩222,496 | ₩234,135 | ₩220,350 | ₩234,054 | +5.19% | 63.7만 |
|---|
| 2026.07.13 | ₩223,528 | ₩227,403 | ₩215,885 | ₩216,984 | -2.93% | 49.6만 |
|---|
| 2026.07.10 | ₩227,631 | ₩228,275 | ₩221,383 | ₩221,718 | -2.60% | 51.3만 |
|---|
| 2026.07.09 | ₩213,203 | ₩229,173 | ₩211,607 | ₩225,714 | +5.87% | 76.2만 |
|---|
| 2026.07.08 | ₩222,509 | ₩222,509 | ₩206,539 | ₩218,017 | -2.02% | 104.1만 |
|---|
| 2026.07.07 | ₩226,599 | ₩230,380 | ₩215,697 | ₩219,505 | -3.13% | 65.1만 |
|---|
| 2026.07.06 | ₩229,723 | ₩230,635 | ₩220,498 | ₩226,612 | -1.35% | 75만 |
|---|
| 2026.07.02 | ₩226,652 | ₩230,635 | ₩217,092 | ₩226,719 | +0.03% | 101.1만 |
|---|
| 2026.07.01 | ₩219,264 | ₩225,647 | ₩218,339 | ₩219,975 | +0.32% | 62만 |
|---|
| 2026.06.30 | ₩218,030 | ₩225,794 | ₩215,845 | ₩220,886 | +1.31% | 67.6만 |
|---|
| 2026.06.29 | ₩213,941 | ₩218,835 | ₩206,043 | ₩218,835 | +2.29% | 90만 |
|---|
| 2026.06.26 | ₩209,609 | ₩214,826 | ₩208,134 | ₩213,257 | +1.74% | 278.7만 |
|---|
| 2026.06.25 | ₩211,862 | ₩217,360 | ₩206,110 | ₩214,437 | +1.22% | 93.1만 |
|---|
| 2026.06.24 | ₩196,428 | ₩213,471 | ₩193,613 | ₩209,904 | +6.86% | 111.8만 |
|---|
| 2026.06.23 | ₩193,331 | ₩197,032 | ₩188,396 | ₩190,059 | -1.69% | 67.7만 |
|---|
| 2026.06.22 | ₩195,745 | ₩205,131 | ₩192,661 | ₩196,723 | +0.50% | 82.3만 |
|---|
| 2026.06.18 | ₩185,433 | ₩199,083 | ₩184,039 | ₩198,574 | +7.09% | 101.7만 |
|---|
| 2026.06.17 | ₩196,335 | ₩204,072 | ₩181,772 | ₩181,920 | -7.34% | 92.2만 |
|---|
| 2026.06.16 | ₩199,352 | ₩204,822 | ₩196,938 | ₩196,992 | -1.18% | 81.2만 |
|---|
| 2026.06.15 | ₩209,864 | ₩218,231 | ₩198,038 | ₩198,614 | -5.36% | 141.1만 |
|---|
| 2026.06.12 | ₩213,632 | ₩219,318 | ₩197,112 | ₩205,211 | -3.94% | 195.3만 |
|---|
| 2026.06.11 | ₩199,338 | ₩214,316 | ₩197,434 | ₩213,632 | +7.17% | 180.5만 |
|---|
| 2026.06.10 | ₩198,158 | ₩205,694 | ₩196,174 | ₩199,378 | +0.62% | 92.2만 |
|---|
| 2026.06.09 | ₩195,745 | ₩205,050 | ₩189,442 | ₩201,256 | +2.82% | 108.4만 |
|---|
| 2026.06.08 | ₩193,090 | ₩202,328 | ₩190,435 | ₩196,844 | +1.94% | 85.3만 |
|---|
| 2026.06.05 | ₩203,347 | ₩204,085 | ₩193,170 | ₩196,616 | -3.31% | 96.7만 |
|---|
| 2026.06.04 | ₩207,571 | ₩209,167 | ₩201,805 | ₩205,493 | -1.00% | 58.6만 |
|---|
| 2026.06.03 | ₩204,849 | ₩205,185 | ₩198,185 | ₩204,420 | -0.21% | 72.1만 |
|---|
| 2026.06.02 | ₩200,800 | ₩212,948 | ₩198,534 | ₩209,355 | +4.26% | 88.4만 |
|---|
| 2026.06.01 | ₩197,702 | ₩202,905 | ₩191,266 | ₩200,237 | +1.28% | 78.3만 |
|---|
| 2026.05.29 | ₩199,673 | ₩203,575 | ₩195,771 | ₩199,110 | -0.28% | 82.8만 |
|---|
| 2026.05.28 | ₩190,113 | ₩201,618 | ₩188,303 | ₩199,995 | +5.20% | 91.7만 |
|---|
| 2026.05.27 | ₩190,207 | ₩196,093 | ₩188,490 | ₩192,526 | +1.22% | 75.2만 |
|---|
| 2026.05.26 | ₩185,044 | ₩194,162 | ₩182,604 | ₩185,661 | +0.33% | 87만 |
|---|
| 2026.05.22 | ₩186,385 | ₩189,737 | ₩181,866 | ₩182,926 | -1.86% | 65.6만 |
|---|
| 2026.05.21 | ₩175,752 | ₩190,515 | ₩172,909 | ₩186,492 | +6.11% | 103.7만 |
|---|
| 2026.05.20 | ₩164,260 | ₩182,215 | ₩159,098 | ₩178,554 | +8.70% | 140만 |
|---|
| 2026.05.19 | ₩159,581 | ₩164,797 | ₩152,326 | ₩163,778 | +2.63% | 105.4만 |
|---|
| 2026.05.18 | ₩164,971 | ₩170,227 | ₩159,272 | ₩161,873 | -1.88% | 103.6만 |
|---|
| 2026.05.15 | ₩170,254 | ₩171,501 | ₩163,590 | ₩165,159 | -2.99% | 82.8만 |
|---|
| 2026.05.14 | ₩175,242 | ₩176,999 | ₩169,262 | ₩171,461 | -2.16% | 66.4만 |
|---|
| 2026.05.13 | ₩172,762 | ₩177,549 | ₩168,819 | ₩172,815 | +0.03% | 71.6만 |
|---|
| 2026.05.12 | ₩171,327 | ₩178,125 | ₩169,248 | ₩176,047 | +2.75% | 73.3만 |
|---|
| 2026.05.11 | ₩179,627 | ₩183,100 | ₩172,091 | ₩173,244 | -3.55% | 104.6만 |
|---|
| 2026.05.08 | ₩180,432 | ₩182,336 | ₩176,999 | ₩179,533 | -0.50% | 58.2만 |
|---|
| 2026.05.07 | ₩176,664 | ₩180,901 | ₩176,167 | ₩179,211 | +1.44% | 76.7만 |
|---|
| 2026.05.06 | ₩171,890 | ₩177,495 | ₩170,831 | ₩176,637 | +2.76% | 88.6만 |
|---|
| 2026.05.05 | ₩164,877 | ₩167,049 | ₩162,919 | ₩165,574 | +0.42% | 59.4만 |
|---|
| 2026.05.04 | ₩173,767 | ₩174,384 | ₩161,029 | ₩164,059 | -5.59% | 107.4만 |
|---|
| 2026.05.01 | ₩176,529 | ₩179,426 | ₩173,714 | ₩174,277 | -1.28% | 81.9만 |
|---|
| 2026.04.30 | ₩177,549 | ₩180,351 | ₩175,899 | ₩176,945 | -0.34% | 73.7만 |
|---|
| 2026.04.29 | ₩176,999 | ₩179,909 | ₩173,888 | ₩176,959 | -0.02% | 71.3만 |
|---|
| 2026.04.28 | ₩181,920 | ₩186,050 | ₩177,723 | ₩178,273 | -2.00% | 66.8만 |
|---|
| 2026.04.27 | ₩183,516 | ₩187,485 | ₩181,022 | ₩182,429 | -0.59% | 74.5만 |
|---|
| 2026.04.24 | ₩185,755 | ₩189,013 | ₩182,362 | ₩184,387 | -0.74% | 74.3만 |
|---|
| 2026.04.23 | ₩181,598 | ₩185,889 | ₩180,137 | ₩185,165 | +1.96% | 85.9만 |
|---|
| 2026.04.22 | ₩189,188 | ₩190,743 | ₩181,518 | ₩183,180 | -3.18% | 97.3만 |
|---|
| 2026.04.21 | ₩192,620 | ₩197,273 | ₩185,312 | ₩185,862 | -3.51% | 92.2만 |
|---|
| 2026.04.20 | ₩186,841 | ₩192,164 | ₩184,347 | ₩191,333 | +2.40% | 86.9만 |
|---|
| 2026.04.17 | ₩179,010 | ₩197,112 | ₩179,010 | ₩189,121 | +5.65% | 189.1만 |
|---|
| 2026.04.16 | ₩174,894 | ₩179,399 | ₩171,407 | ₩173,633 | -0.72% | 83.2만 |
|---|
| 2026.04.15 | ₩175,417 | ₩178,179 | ₩172,788 | ₩173,673 | -0.99% | 98.9만 |
|---|
| 2026.04.14 | ₩171,045 | ₩176,141 | ₩170,294 | ₩175,282 | +2.48% | 94.9만 |
|---|
| 2026.04.13 | ₩168,953 | ₩172,842 | ₩166,728 | ₩169,248 | +0.17% | 112.9만 |
|---|
| 2026.04.10 | ₩166,982 | ₩171,823 | ₩164,609 | ₩168,390 | +0.84% | 186.6만 |
|---|
| 2026.04.09 | ₩158,588 | ₩166,272 | ₩155,705 | ₩166,003 | +4.68% | 117만 |
|---|
| 2026.04.08 | ₩161,914 | ₩166,660 | ₩160,157 | ₩160,908 | -0.62% | 195.2만 |
|---|
| 2026.04.07 | ₩156,966 | ₩156,966 | ₩146,534 | ₩153,305 | -2.33% | 202.7만 |
|---|
| 2026.04.06 | ₩151,468 | ₩159,621 | ₩151,280 | ₩159,098 | +5.04% | 163.5만 |
|---|
| 2026.04.02 | ₩148,840 | ₩155,786 | ₩145,327 | ₩152,139 | +2.22% | 261.8만 |
|---|
| 2026.04.01 | ₩148,263 | ₩154,069 | ₩142,538 | ₩151,321 | +2.06% | 884.4만 |
|---|
| 2026.03.31 | ₩181,933 | ₩191,051 | ₩179,372 | ₩187,485 | +3.05% | 302.1만 |
|---|
| 2026.03.30 | ₩178,648 | ₩186,171 | ₩174,532 | ₩177,026 | -0.91% | 130.5만 |
|---|
| 2026.03.27 | ₩174,317 | ₩178,822 | ₩172,574 | ₩175,457 | +0.65% | 112.1만 |
|---|
| 2026.03.26 | ₩179,520 | ₩187,163 | ₩176,865 | ₩177,039 | -1.38% | 62.4만 |
|---|
| 2026.03.25 | ₩178,662 | ₩184,374 | ₩175,993 | ₩183,623 | +2.78% | 100.9만 |
|---|
| 2026.03.24 | ₩172,185 | ₩176,731 | ₩170,294 | ₩172,681 | +0.29% | 121.3만 |
|---|
| 2026.03.23 | ₩177,227 | ₩184,856 | ₩173,982 | ₩174,545 | -1.51% | 178.4만 |
|---|
| 2026.03.20 | ₩178,970 | ₩180,351 | ₩170,656 | ₩171,166 | -4.36% | 146.5만 |
|---|
| 2026.03.19 | ₩176,221 | ₩181,544 | ₩174,451 | ₩180,364 | +2.35% | 93.6만 |
|---|
| 2026.03.18 | ₩179,104 | ₩186,854 | ₩179,104 | ₩180,405 | +0.73% | 103.1만 |
|---|
| 2026.03.17 | ₩178,903 | ₩183,623 | ₩178,407 | ₩182,698 | +2.12% | 89.9만 |
|---|
| 2026.03.16 | ₩174,397 | ₩178,675 | ₩173,472 | ₩177,039 | +1.51% | 98.6만 |
|---|
| 2026.03.13 | ₩176,462 | ₩179,828 | ₩171,555 | ₩172,131 | -2.45% | 110.4만 |
|---|
| 2026.03.12 | ₩183,703 | ₩185,446 | ₩175,256 | ₩176,127 | -4.12% | 127.3만 |
|---|
| 2026.03.11 | ₩193,090 | ₩194,913 | ₩185,353 | ₩187,900 | -2.69% | 70.4만 |
|---|
| 2026.03.10 | ₩188,356 | ₩199,432 | ₩185,058 | ₩192,352 | +2.12% | 191.6만 |
|---|
| 2026.03.09 | ₩183,703 | ₩191,936 | ₩174,317 | ₩189,550 | +3.18% | 185.3만 |
|---|
| 2026.03.06 | ₩200,223 | ₩200,223 | ₩190,032 | ₩190,622 | -4.80% | 113.9만 |
|---|
| 2026.03.05 | ₩199,164 | ₩207,169 | ₩198,614 | ₩203,294 | +2.07% | 99.1만 |
|---|
| 2026.03.04 | ₩210,025 | ₩214,128 | ₩202,033 | ₩202,462 | -3.60% | 94.3만 |
|---|
| 2026.03.03 | ₩203,750 | ₩210,615 | ₩199,606 | ₩208,979 | +2.57% | 113.9만 |
|---|
| 2026.03.02 | ₩214,008 | ₩217,078 | ₩208,014 | ₩210,964 | -1.42% | 143.5만 |
|---|
| 2026.02.27 | ₩244,191 | ₩244,191 | ₩220,819 | ₩222,201 | -9.01% | 170.5만 |
|---|
| 2026.02.26 | ₩250,239 | ₩255,696 | ₩246,833 | ₩250,225 | -0.01% | 64만 |
|---|
| 2026.02.25 | ₩257,761 | ₩257,882 | ₩242,301 | ₩246,739 | -4.28% | 106.3만 |
|---|
| 2026.02.24 | ₩255,589 | ₩262,347 | ₩252,518 | ₩255,307 | -0.11% | 100.2만 |
|---|
| 2026.02.23 | ₩273,611 | ₩279,685 | ₩251,969 | ₩253,940 | -7.19% | 147만 |
|---|
| 2026.02.20 | ₩272,793 | ₩304,197 | ₩269,521 | ₩278,545 | +2.11% | 203.7만 |
|---|
| 2026.02.19 | ₩280,838 | ₩281,884 | ₩267,080 | ₩274,388 | -2.30% | 61.7만 |
|---|
| 2026.02.18 | ₩275,689 | ₩294,180 | ₩273,959 | ₩284,821 | +3.31% | 101.2만 |
|---|
| 2026.02.17 | ₩276,440 | ₩280,409 | ₩257,480 | ₩279,873 | +1.24% | 98.9만 |
|---|
| 2026.02.13 | ₩264,788 | ₩276,748 | ₩259,290 | ₩274,965 | +3.84% | 96.3만 |
|---|
| 2026.02.12 | ₩268,006 | ₩276,091 | ₩257,708 | ₩261,824 | -2.31% | 79.3만 |
|---|
| 2026.02.11 | ₩281,978 | ₩284,257 | ₩265,163 | ₩268,100 | -4.92% | 72.4만 |
|---|
| 2026.02.10 | ₩279,001 | ₩288,294 | ₩277,030 | ₩282,125 | +1.12% | 73.7만 |
|---|
| 2026.02.09 | ₩280,945 | ₩285,276 | ₩273,959 | ₩277,499 | -1.23% | 78만 |
|---|
| 2026.02.06 | ₩264,184 | ₩283,439 | ₩264,090 | ₩283,144 | +7.18% | 84.4만 |
|---|
| 2026.02.05 | ₩274,026 | ₩277,097 | ₩255,549 | ₩262,065 | -4.36% | 90.4만 |
|---|
| 2026.02.04 | ₩271,747 | ₩283,413 | ₩264,801 | ₩277,164 | +1.99% | 80.8만 |
|---|
| 2026.02.03 | ₩261,006 | ₩286,792 | ₩261,006 | ₩267,335 | +2.42% | 91.6만 |
|---|
| 2026.02.02 | ₩264,050 | ₩268,770 | ₩254,986 | ₩262,454 | -0.60% | 73.2만 |
|---|
| 2026.01.30 | ₩270,969 | ₩277,285 | ₩261,744 | ₩266,611 | -1.61% | 100.1만 |
|---|
| 2026.01.29 | ₩277,218 | ₩284,271 | ₩271,331 | ₩273,745 | -1.25% | 62.5만 |
|---|
| 2026.01.28 | ₩283,748 | ₩284,807 | ₩271,452 | ₩274,281 | -3.34% | 77.4만 |
|---|
| 2026.01.27 | ₩290,171 | ₩292,718 | ₩269,360 | ₩281,334 | -3.05% | 111만 |
|---|
| 2026.01.26 | ₩304,706 | ₩308,125 | ₩290,131 | ₩293,778 | -3.59% | 72.8만 |
|---|
| 2026.01.23 | ₩307,978 | ₩315,112 | ₩301,233 | ₩306,248 | -0.56% | 80만 |
|---|
| 2026.01.22 | ₩309,024 | ₩321,011 | ₩306,999 | ₩309,761 | +0.24% | 86만 |
|---|
| 2026.01.21 | ₩297,868 | ₩311,478 | ₩291,659 | ₩307,509 | +3.24% | 88.8만 |
|---|
| 2026.01.20 | ₩306,034 | ₩306,664 | ₩292,464 | ₩294,247 | -3.85% | 136.2만 |
|---|
| 2026.01.16 | ₩301,448 | ₩313,529 | ₩297,680 | ₩312,296 | +3.60% | 115.1만 |
|---|
| 2026.01.15 | ₩293,188 | ₩304,384 | ₩292,330 | ₩299,798 | +2.25% | 87.3만 |
|---|
| 2026.01.14 | ₩292,236 | ₩308,554 | ₩289,916 | ₩291,297 | -0.32% | 106.4만 |
|---|
| 2026.01.13 | ₩293,282 | ₩299,664 | ₩289,111 | ₩298,672 | +1.84% | 75.5만 |
|---|
| 2026.01.12 | ₩289,219 | ₩296,044 | ₩283,077 | ₩292,558 | +1.15% | 69.9만 |
|---|
| 2026.01.09 | ₩292,826 | ₩298,055 | ₩274,174 | ₩293,657 | +0.28% | 161.9만 |
|---|
| 2026.01.08 | ₩274,174 | ₩297,680 | ₩271,157 | ₩288,213 | +5.12% | 165.8만 |
|---|
| 2026.01.07 | ₩286,215 | ₩291,793 | ₩272,069 | ₩276,896 | -3.26% | 124.4만 |
|---|
| 2026.01.06 | ₩263,983 | ₩286,912 | ₩262,883 | ₩281,857 | +6.77% | 138.1만 |
|---|
| 2026.01.05 | ₩255,213 | ₩275,555 | ₩254,771 | ₩264,439 | +3.61% | 143.5만 |
|---|
| 2026.01.02 | ₩256,849 | ₩266,169 | ₩251,821 | ₩259,343 | +0.97% | 197.4만 |
|---|
| 2025.12.31 | ₩241,550 | ₩244,902 | ₩239,498 | ₩240,222 | -0.55% | 49.3만 |
|---|
| 2025.12.30 | ₩245,452 | ₩247,691 | ₩242,703 | ₩243,950 | -0.61% | 54.3만 |
|---|
| 2025.12.29 | ₩246,243 | ₩254,342 | ₩244,044 | ₩247,570 | +0.54% | 89.3만 |
|---|
| 2025.12.26 | ₩246,457 | ₩249,836 | ₩243,977 | ₩248,938 | +1.01% | 65.6만 |
|---|
| 2025.12.24 | ₩242,824 | ₩249,649 | ₩242,689 | ₩245,358 | +1.04% | 40.7만 |
|---|
| 2025.12.23 | ₩240,571 | ₩245,666 | ₩233,142 | ₩244,540 | +1.65% | 90.9만 |
|---|
| 2025.12.22 | ₩230,916 | ₩240,839 | ₩229,388 | ₩240,678 | +4.23% | 97.9만 |
|---|
| 2025.12.19 | ₩229,549 | ₩233,719 | ₩225,271 | ₩229,267 | -0.12% | 102.2만 |
|---|
| 2025.12.18 | ₩236,334 | ₩243,668 | ₩227,953 | ₩231,480 | -2.05% | 124.8만 |
|---|
| 2025.12.17 | ₩224,815 | ₩230,246 | ₩219,800 | ₩228,543 | +1.66% | 110만 |
|---|
| 2025.12.16 | ₩221,678 | ₩235,596 | ₩218,567 | ₩224,721 | +1.37% | 203만 |
|---|
| 2025.12.15 | ₩221,249 | ₩222,415 | ₩214,195 | ₩219,465 | -0.81% | 121.3만 |
|---|
| 2025.12.12 | ₩216,891 | ₩233,022 | ₩211,862 | ₩217,239 | +0.16% | 358.8만 |
|---|
| 2025.12.11 | ₩213,149 | ₩217,226 | ₩203,428 | ₩205,573 | -3.55% | 265.8만 |
|---|
| 2025.12.10 | ₩210,521 | ₩216,569 | ₩204,112 | ₩210,816 | +0.14% | 124.1만 |
|---|
| 2025.12.09 | ₩206,499 | ₩215,885 | ₩206,499 | ₩211,902 | +2.62% | 81.6만 |
|---|
| 2025.12.08 | ₩217,561 | ₩220,283 | ₩207,062 | ₩208,751 | -4.05% | 98.1만 |
|---|
| 2025.12.05 | ₩216,917 | ₩223,287 | ₩213,994 | ₩215,965 | -0.44% | 64.3만 |
|---|
| 2025.12.04 | ₩221,409 | ₩221,409 | ₩211,969 | ₩214,464 | -3.14% | 57만 |
|---|
| 2025.12.03 | ₩209,623 | ₩220,793 | ₩209,623 | ₩217,641 | +3.83% | 71.3만 |
|---|
| 2025.12.02 | ₩215,965 | ₩217,226 | ₩209,207 | ₩210,548 | -2.51% | 77.7만 |
|---|
| 2025.12.01 | ₩207,960 | ₩219,626 | ₩205,386 | ₩215,456 | +3.60% | 98.2만 |
|---|
| 2025.11.28 | ₩212,238 | ₩213,632 | ₩208,926 | ₩211,312 | -0.44% | 42만 |
|---|
| 2025.11.26 | ₩214,410 | ₩220,444 | ₩213,579 | ₩213,793 | -0.29% | 72.9만 |
|---|
| 2025.11.25 | ₩204,514 | ₩217,722 | ₩201,189 | ₩214,021 | +4.65% | 96.3만 |
|---|
| 2025.11.24 | ₩205,828 | ₩206,727 | ₩199,124 | ₩200,438 | -2.62% | 92.3만 |
|---|
| 2025.11.21 | ₩188,812 | ₩207,625 | ₩188,772 | ₩205,265 | +8.71% | 140.3만 |
|---|
| 2025.11.20 | ₩198,681 | ₩202,074 | ₩186,399 | ₩187,109 | -5.82% | 100.3만 |
|---|
| 2025.11.19 | ₩191,561 | ₩203,039 | ₩189,080 | ₩196,777 | +2.72% | 111.2만 |
|---|
| 2025.11.18 | ₩187,579 | ₩194,498 | ₩186,385 | ₩189,804 | +1.19% | 93.1만 |
|---|
| 2025.11.17 | ₩199,700 | ₩201,014 | ₩188,906 | ₩191,078 | -4.32% | 104.4만 |
|---|
| 2025.11.14 | ₩208,054 | ₩209,247 | ₩198,453 | ₩200,344 | -3.71% | 116.3만 |
|---|
| 2025.11.13 | ₩215,925 | ₩221,262 | ₩211,192 | ₩212,291 | -1.68% | 71.5만 |
|---|
| 2025.11.12 | ₩219,693 | ₩223,099 | ₩214,088 | ₩215,912 | -1.72% | 53.8만 |
|---|
| 2025.11.11 | ₩212,224 | ₩224,735 | ₩209,180 | ₩217,467 | +2.47% | 95.5만 |
|---|
| 2025.11.10 | ₩219,733 | ₩221,114 | ₩208,644 | ₩211,554 | -3.72% | 89.9만 |
|---|
| 2025.11.07 | ₩208,805 | ₩219,385 | ₩208,523 | ₩217,467 | +4.15% | 93만 |
|---|
| 2025.11.06 | ₩219,774 | ₩223,246 | ₩210,079 | ₩211,943 | -3.56% | 100.6만 |
|---|
| 2025.11.05 | ₩220,511 | ₩233,115 | ₩215,898 | ₩222,844 | +1.06% | 126.8만 |
|---|
| 2025.11.04 | ₩225,271 | ₩226,612 | ₩218,607 | ₩219,519 | -2.55% | 79.8만 |
|---|
| 2025.11.03 | ₩227,189 | ₩230,487 | ₩224,601 | ₩228,047 | +0.38% | 83.6만 |
|---|
| 2025.10.31 | ₩235,556 | ₩236,870 | ₩229,361 | ₩231,292 | -1.81% | 81.1만 |
|---|
| 2025.10.30 | ₩243,052 | ₩244,741 | ₩234,899 | ₩235,261 | -3.21% | 87만 |
|---|
| 2025.10.29 | ₩254,315 | ₩259,920 | ₩245,988 | ₩247,141 | -2.82% | 76만 |
|---|
| 2025.10.28 | ₩259,974 | ₩271,398 | ₩253,055 | ₩259,129 | -0.32% | 153.9만 |
|---|
| 2025.10.27 | ₩247,396 | ₩256,635 | ₩247,007 | ₩252,398 | +2.02% | 96.2만 |
|---|
| 2025.10.24 | ₩248,067 | ₩250,078 | ₩241,670 | ₩242,649 | -2.18% | 67.8만 |
|---|
| 2025.10.23 | ₩239,753 | ₩244,714 | ₩235,650 | ₩242,153 | +1.00% | 55.8만 |
|---|
| 2025.10.22 | ₩246,015 | ₩247,999 | ₩234,658 | ₩239,766 | -2.54% | 86.9만 |
|---|
| 2025.10.21 | ₩238,814 | ₩250,413 | ₩236,521 | ₩249,005 | +4.27% | 92.1만 |
|---|
| 2025.10.20 | ₩236,803 | ₩241,469 | ₩235,140 | ₩240,933 | +1.74% | 85.5만 |
|---|
| 2025.10.17 | ₩235,556 | ₩236,562 | ₩230,796 | ₩233,679 | -0.80% | 69.3만 |
|---|
| 2025.10.16 | ₩241,845 | ₩241,845 | ₩231,386 | ₩236,213 | -2.33% | 72.2만 |
|---|
| 2025.10.15 | ₩246,726 | ₩249,796 | ₩236,696 | ₩236,749 | -4.04% | 79.7만 |
|---|
| 2025.10.14 | ₩237,071 | ₩249,555 | ₩235,046 | ₩245,572 | +3.59% | 86.1만 |
|---|
| 2025.10.13 | ₩238,841 | ₩245,613 | ₩235,972 | ₩243,454 | +1.93% | 129.2만 |
|---|
| 2025.10.10 | ₩248,710 | ₩249,515 | ₩229,589 | ₩232,472 | -6.53% | 174.8만 |
|---|