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 | ₩152,551 | ₩159,068 | ₩151,548 | ₩156,553 | +2.62% | 90.1만 |
| 2026.10.08 | ₩152,203 | ₩153,930 | ₩149,340 | ₩152,110 | -0.06% | 88.6만 |
| 2026.10.07 | ₩154,826 | ₩157,168 | ₩151,146 | ₩154,144 | -0.44% | 90.6만 |
| 2026.10.06 | ₩158,158 | ₩158,653 | ₩153,742 | ₩156,780 | -0.87% | 88.5만 |
| 2026.10.05 | ₩161,450 | ₩161,490 | ₩154,773 | ₩157,168 | -2.65% | 86.1만 |
| 2026.10.02 | ₩165,130 | ₩166,482 | ₩160,580 | ₩161,196 | -2.38% | 78.3만 |
| 2026.10.01 | ₩162,735 | ₩164,729 | ₩158,386 | ₩161,263 | -0.90% | 74.3만 |
| 2026.09.30 | ₩165,077 | ₩166,910 | ₩161,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,922 |
| -1.31% |
| 63.1만 |
| 2026.09.29 | ₩165,679 | ₩167,271 | ₩162,909 | ₩163,538 | -1.29% | 55.4만 |
|---|
| 2026.09.28 | ₩164,260 | ₩166,990 | ₩159,095 | ₩163,364 | -0.55% | 86.3만 |
|---|
| 2026.09.25 | ₩163,752 | ₩168,275 | ₩162,655 | ₩166,161 | +1.47% | 73.9만 |
|---|
| 2026.09.24 | ₩165,826 | ₩168,288 | ₩161,062 | ₩162,173 | -2.20% | 69.7만 |
|---|
| 2026.09.23 | ₩172,718 | ₩175,876 | ₩166,027 | ₩166,723 | -3.47% | 86.7만 |
|---|
| 2026.09.22 | ₩175,300 | ₩180,198 | ₩174,230 | ₩174,819 | -0.27% | 80.8만 |
|---|
| 2026.09.21 | ₩171,205 | ₩171,941 | ₩166,696 | ₩170,215 | -0.58% | 62.4만 |
|---|
| 2026.09.18 | ₩169,279 | ₩172,022 | ₩168,128 | ₩169,332 | +0.03% | 81.6만 |
|---|
| 2026.09.17 | ₩176,063 | ₩177,910 | ₩169,386 | ₩169,707 | -3.61% | 62.5만 |
|---|
| 2026.09.16 | ₩168,007 | ₩175,675 | ₩166,482 | ₩169,305 | +0.77% | 95만 |
|---|
| 2026.09.15 | ₩178,739 | ₩178,793 | ₩166,963 | ₩167,044 | -6.54% | 109.2만 |
|---|
| 2026.09.14 | ₩175,836 | ₩187,250 | ₩173,293 | ₩179,542 | +2.11% | 96.4만 |
|---|
| 2026.09.11 | ₩181,603 | ₩191,358 | ₩175,996 | ₩179,408 | -1.21% | 222.8만 |
|---|
| 2026.09.10 | ₩183,637 | ₩189,753 | ₩175,889 | ₩179,342 | -2.34% | 211.4만 |
|---|
| 2026.09.09 | ₩187,397 | ₩192,201 | ₩185,698 | ₩186,501 | -0.48% | 61.3만 |
|---|
| 2026.09.08 | ₩196,965 | ₩198,170 | ₩190,127 | ₩190,622 | -3.22% | 61.3만 |
|---|
| 2026.09.04 | ₩193,928 | ₩200,337 | ₩193,125 | ₩198,036 | +2.12% | 41.2만 |
|---|
| 2026.09.03 | ₩200,913 | ₩205,851 | ₩194,864 | ₩196,189 | -2.35% | 59.6만 |
|---|
| 2026.09.02 | ₩192,482 | ₩199,655 | ₩192,429 | ₩197,621 | +2.67% | 57.3만 |
|---|
| 2026.09.01 | ₩195,092 | ₩195,587 | ₩189,739 | ₩193,339 | -0.90% | 52.8만 |
|---|
| 2026.08.31 | ₩196,885 | ₩199,896 | ₩194,035 | ₩199,588 | +1.37% | 53.9만 |
|---|
| 2026.08.28 | ₩195,721 | ₩202,305 | ₩194,583 | ₩200,043 | +2.21% | 62.7만 |
|---|
| 2026.08.27 | ₩195,373 | ₩199,682 | ₩191,091 | ₩193,767 | -0.82% | 67.3만 |
|---|
| 2026.08.26 | ₩191,358 | ₩199,923 | ₩187,799 | ₩198,812 | +3.90% | 86.6만 |
|---|
| 2026.08.25 | ₩194,302 | ₩195,373 | ₩187,518 | ₩189,083 | -2.69% | 74.8만 |
|---|
| 2026.08.24 | ₩203,710 | ₩207,416 | ₩189,364 | ₩191,813 | -5.84% | 105.6만 |
|---|
| 2026.08.21 | ₩207,911 | ₩211,391 | ₩204,017 | ₩205,021 | -1.39% | 86.4만 |
|---|
| 2026.08.20 | ₩220,209 | ₩220,223 | ₩207,684 | ₩209,303 | -4.95% | 87.9만 |
|---|
| 2026.08.19 | ₩232,119 | ₩239,613 | ₩225,615 | ₩227,449 | -2.01% | 54.5만 |
|---|
| 2026.08.18 | ₩236,040 | ₩236,053 | ₩228,533 | ₩228,894 | -3.03% | 49.9만 |
|---|
| 2026.08.17 | ₩242,423 | ₩242,463 | ₩231,771 | ₩235,384 | -2.90% | 51만 |
|---|
| 2026.08.14 | ₩241,888 | ₩244,617 | ₩239,532 | ₩243,226 | +0.55% | 36만 |
|---|
| 2026.08.13 | ₩244,858 | ₩249,930 | ₩239,278 | ₩240,282 | -1.87% | 35.7만 |
|---|
| 2026.08.12 | ₩243,975 | ₩247,655 | ₩233,792 | ₩241,205 | -1.14% | 66.8만 |
|---|
| 2026.08.11 | ₩247,147 | ₩250,184 | ₩242,209 | ₩244,684 | -1.00% | 52.6만 |
|---|
| 2026.08.10 | ₩260,676 | ₩260,943 | ₩244,671 | ₩245,648 | -5.76% | 74만 |
|---|
| 2026.08.07 | ₩256,929 | ₩263,914 | ₩255,162 | ₩262,482 | +2.16% | 44.7만 |
|---|
| 2026.08.06 | ₩257,959 | ₩260,113 | ₩248,766 | ₩251,536 | -2.49% | 50.9만 |
|---|
| 2026.08.05 | ₩249,314 | ₩268,959 | ₩249,314 | ₩261,345 | +4.83% | 78.9만 |
|---|
| 2026.08.04 | ₩239,733 | ₩255,590 | ₩239,733 | ₩251,844 | +5.05% | 103.4만 |
|---|
| 2026.08.03 | ₩227,476 | ₩235,839 | ₩220,678 | ₩232,494 | +2.21% | 130.7만 |
|---|
| 2026.07.31 | ₩225,816 | ₩225,816 | ₩220,116 | ₩221,494 | -1.91% | 67.5만 |
|---|
| 2026.07.30 | ₩237,927 | ₩237,927 | ₩220,263 | ₩222,417 | -6.52% | 98.1만 |
|---|
| 2026.07.29 | ₩232,333 | ₩245,153 | ₩227,128 | ₩235,705 | +1.45% | 70.7만 |
|---|
| 2026.07.28 | ₩244,403 | ₩247,963 | ₩235,906 | ₩237,766 | -2.72% | 58.9만 |
|---|
| 2026.07.27 | ₩238,596 | ₩248,003 | ₩238,596 | ₩240,295 | +0.71% | 60.5만 |
|---|
| 2026.07.24 | ₩223,996 | ₩237,779 | ₩223,528 | ₩233,524 | +4.25% | 78만 |
|---|
| 2026.07.23 | ₩229,309 | ₩230,366 | ₩219,045 | ₩222,243 | -3.08% | 74.3만 |
|---|
| 2026.07.22 | ₩237,820 | ₩241,004 | ₩231,129 | ₩234,300 | -1.48% | 70.1만 |
|---|
| 2026.07.21 | ₩246,277 | ₩251,268 | ₩239,599 | ₩241,553 | -1.92% | 65.2만 |
|---|
| 2026.07.20 | ₩253,958 | ₩253,971 | ₩245,487 | ₩246,156 | -3.07% | 55.4만 |
|---|
| 2026.07.17 | ₩252,794 | ₩257,196 | ₩243,547 | ₩251,415 | -0.55% | 70.6만 |
|---|
| 2026.07.16 | ₩254,185 | ₩258,869 | ₩249,863 | ₩253,195 | -0.39% | 80.3만 |
|---|
| 2026.07.15 | ₩236,522 | ₩256,835 | ₩235,143 | ₩254,600 | +7.64% | 142.3만 |
|---|
| 2026.07.14 | ₩222,043 | ₩233,658 | ₩219,901 | ₩233,578 | +5.19% | 63.7만 |
|---|
| 2026.07.13 | ₩223,073 | ₩226,940 | ₩215,445 | ₩216,543 | -2.93% | 49.6만 |
|---|
| 2026.07.10 | ₩227,168 | ₩227,810 | ₩220,932 | ₩221,266 | -2.60% | 51.3만 |
|---|
| 2026.07.09 | ₩212,769 | ₩228,707 | ₩211,177 | ₩225,254 | +5.87% | 76.2만 |
|---|
| 2026.07.08 | ₩222,056 | ₩222,056 | ₩206,118 | ₩217,573 | -2.02% | 104.1만 |
|---|
| 2026.07.07 | ₩226,137 | ₩229,911 | ₩215,258 | ₩219,058 | -3.13% | 65.1만 |
|---|
| 2026.07.06 | ₩229,255 | ₩230,165 | ₩220,049 | ₩226,151 | -1.35% | 75만 |
|---|
| 2026.07.02 | ₩226,191 | ₩230,165 | ₩216,650 | ₩226,258 | +0.03% | 101.1만 |
|---|
| 2026.07.01 | ₩218,818 | ₩225,187 | ₩217,894 | ₩219,527 | +0.32% | 62만 |
|---|
| 2026.06.30 | ₩217,586 | ₩225,334 | ₩215,405 | ₩220,437 | +1.31% | 67.6만 |
|---|
| 2026.06.29 | ₩213,505 | ₩218,389 | ₩205,623 | ₩218,389 | +2.29% | 90만 |
|---|
| 2026.06.26 | ₩209,183 | ₩214,388 | ₩207,711 | ₩212,823 | +1.74% | 278.7만 |
|---|
| 2026.06.25 | ₩211,431 | ₩216,917 | ₩205,690 | ₩214,000 | +1.22% | 93.1만 |
|---|
| 2026.06.24 | ₩196,029 | ₩213,037 | ₩193,218 | ₩209,477 | +6.86% | 111.8만 |
|---|
| 2026.06.23 | ₩192,937 | ₩196,631 | ₩188,013 | ₩189,672 | -1.69% | 67.7만 |
|---|
| 2026.06.22 | ₩195,346 | ₩204,713 | ₩192,268 | ₩196,323 | +0.50% | 82.3만 |
|---|
| 2026.06.18 | ₩185,056 | ₩198,678 | ₩183,664 | ₩198,170 | +7.09% | 101.7만 |
|---|
| 2026.06.17 | ₩195,935 | ₩203,656 | ₩181,402 | ₩181,550 | -7.34% | 92.2만 |
|---|
| 2026.06.16 | ₩198,946 | ₩204,405 | ₩196,537 | ₩196,591 | -1.18% | 81.2만 |
|---|
| 2026.06.15 | ₩209,437 | ₩217,787 | ₩197,634 | ₩198,210 | -5.36% | 141.1만 |
|---|
| 2026.06.12 | ₩213,197 | ₩218,871 | ₩196,711 | ₩204,794 | -3.94% | 195.3만 |
|---|
| 2026.06.11 | ₩198,932 | ₩213,880 | ₩197,032 | ₩213,197 | +7.17% | 180.5만 |
|---|
| 2026.06.10 | ₩197,755 | ₩205,275 | ₩195,774 | ₩198,973 | +0.62% | 92.2만 |
|---|
| 2026.06.09 | ₩195,346 | ₩204,633 | ₩189,057 | ₩200,846 | +2.82% | 108.4만 |
|---|
| 2026.06.08 | ₩192,696 | ₩201,916 | ₩190,047 | ₩196,443 | +1.94% | 85.3만 |
|---|
| 2026.06.05 | ₩202,933 | ₩203,669 | ₩192,777 | ₩196,216 | -3.31% | 96.7만 |
|---|
| 2026.06.04 | ₩207,149 | ₩208,741 | ₩201,395 | ₩205,075 | -1.00% | 58.6만 |
|---|
| 2026.06.03 | ₩204,432 | ₩204,767 | ₩197,782 | ₩204,004 | -0.21% | 72.1만 |
|---|
| 2026.06.02 | ₩200,391 | ₩212,515 | ₩198,129 | ₩208,928 | +4.26% | 88.4만 |
|---|
| 2026.06.01 | ₩197,300 | ₩202,492 | ₩190,877 | ₩199,829 | +1.28% | 78.3만 |
|---|
| 2026.05.29 | ₩199,267 | ₩203,161 | ₩195,373 | ₩198,705 | -0.28% | 82.8만 |
|---|
| 2026.05.28 | ₩189,726 | ₩201,207 | ₩187,919 | ₩199,588 | +5.20% | 91.7만 |
|---|
| 2026.05.27 | ₩189,819 | ₩195,694 | ₩188,107 | ₩192,134 | +1.22% | 75.2만 |
|---|
| 2026.05.26 | ₩184,667 | ₩193,767 | ₩182,232 | ₩185,283 | +0.33% | 87만 |
|---|
| 2026.05.22 | ₩186,006 | ₩189,351 | ₩181,496 | ₩182,553 | -1.86% | 65.6만 |
|---|
| 2026.05.21 | ₩175,394 | ₩190,127 | ₩172,557 | ₩186,113 | +6.11% | 103.7만 |
|---|
| 2026.05.20 | ₩163,926 | ₩181,844 | ₩158,774 | ₩178,191 | +8.70% | 140만 |
|---|
| 2026.05.19 | ₩159,256 | ₩164,461 | ₩152,016 | ₩163,444 | +2.63% | 105.4만 |
|---|
| 2026.05.18 | ₩164,635 | ₩169,881 | ₩158,948 | ₩161,544 | -1.88% | 103.6만 |
|---|
| 2026.05.15 | ₩169,907 | ₩171,152 | ₩163,257 | ₩164,822 | -2.99% | 82.8만 |
|---|
| 2026.05.14 | ₩174,885 | ₩176,638 | ₩168,917 | ₩171,112 | -2.16% | 66.4만 |
|---|
| 2026.05.13 | ₩172,410 | ₩177,187 | ₩168,476 | ₩172,463 | +0.03% | 71.6만 |
|---|
| 2026.05.12 | ₩170,978 | ₩177,762 | ₩168,904 | ₩175,688 | +2.75% | 73.3만 |
|---|
| 2026.05.11 | ₩179,261 | ₩182,727 | ₩171,741 | ₩172,892 | -3.55% | 104.6만 |
|---|
| 2026.05.08 | ₩180,064 | ₩181,964 | ₩176,638 | ₩179,168 | -0.50% | 58.2만 |
|---|
| 2026.05.07 | ₩176,304 | ₩180,533 | ₩175,809 | ₩178,846 | +1.44% | 76.7만 |
|---|
| 2026.05.06 | ₩171,540 | ₩177,134 | ₩170,483 | ₩176,277 | +2.76% | 88.6만 |
|---|
| 2026.05.05 | ₩164,541 | ₩166,709 | ₩162,588 | ₩165,237 | +0.42% | 59.4만 |
|---|
| 2026.05.04 | ₩173,413 | ₩174,029 | ₩160,701 | ₩163,725 | -5.59% | 107.4만 |
|---|
| 2026.05.01 | ₩176,170 | ₩179,061 | ₩173,360 | ₩173,922 | -1.28% | 81.9만 |
|---|
| 2026.04.30 | ₩177,187 | ₩179,984 | ₩175,541 | ₩176,585 | -0.34% | 73.7만 |
|---|
| 2026.04.29 | ₩176,638 | ₩179,542 | ₩173,534 | ₩176,598 | -0.02% | 71.3만 |
|---|
| 2026.04.28 | ₩181,550 | ₩185,671 | ₩177,361 | ₩177,910 | -2.00% | 66.8만 |
|---|
| 2026.04.27 | ₩183,142 | ₩187,103 | ₩180,653 | ₩182,058 | -0.59% | 74.5만 |
|---|
| 2026.04.24 | ₩185,377 | ₩188,628 | ₩181,991 | ₩184,012 | -0.74% | 74.3만 |
|---|
| 2026.04.23 | ₩181,228 | ₩185,511 | ₩179,770 | ₩184,788 | +1.96% | 85.9만 |
|---|
| 2026.04.22 | ₩188,802 | ₩190,355 | ₩181,148 | ₩182,807 | -3.18% | 97.3만 |
|---|
| 2026.04.21 | ₩192,228 | ₩196,872 | ₩184,935 | ₩185,484 | -3.51% | 92.2만 |
|---|
| 2026.04.20 | ₩186,461 | ₩191,773 | ₩183,972 | ₩190,943 | +2.40% | 86.9만 |
|---|
| 2026.04.17 | ₩178,646 | ₩196,711 | ₩178,646 | ₩188,735 | +5.65% | 189.1만 |
|---|
| 2026.04.16 | ₩174,538 | ₩179,034 | ₩171,058 | ₩173,280 | -0.72% | 83.2만 |
|---|
| 2026.04.15 | ₩175,059 | ₩177,816 | ₩172,437 | ₩173,320 | -0.99% | 98.9만 |
|---|
| 2026.04.14 | ₩170,697 | ₩175,782 | ₩169,948 | ₩174,926 | +2.48% | 94.9만 |
|---|
| 2026.04.13 | ₩168,609 | ₩172,490 | ₩166,388 | ₩168,904 | +0.17% | 112.9만 |
|---|
| 2026.04.10 | ₩166,642 | ₩171,473 | ₩164,274 | ₩168,047 | +0.84% | 186.6만 |
|---|
| 2026.04.09 | ₩158,265 | ₩165,933 | ₩155,388 | ₩165,665 | +4.68% | 117만 |
|---|
| 2026.04.08 | ₩161,584 | ₩166,321 | ₩159,831 | ₩160,580 | -0.62% | 195.2만 |
|---|
| 2026.04.07 | ₩156,646 | ₩156,646 | ₩146,235 | ₩152,993 | -2.33% | 202.7만 |
|---|
| 2026.04.06 | ₩151,160 | ₩159,296 | ₩150,972 | ₩158,774 | +5.04% | 163.5만 |
|---|
| 2026.04.02 | ₩148,537 | ₩155,469 | ₩145,031 | ₩151,829 | +2.22% | 261.8만 |
|---|
| 2026.04.01 | ₩147,961 | ₩153,756 | ₩142,247 | ₩151,012 | +2.06% | 884.4만 |
|---|
| 2026.03.31 | ₩181,563 | ₩190,662 | ₩179,007 | ₩187,103 | +3.05% | 302.1만 |
|---|
| 2026.03.30 | ₩178,284 | ₩185,792 | ₩174,176 | ₩176,665 | -0.91% | 130.5만 |
|---|
| 2026.03.27 | ₩173,962 | ₩178,458 | ₩172,222 | ₩175,100 | +0.65% | 112.1만 |
|---|
| 2026.03.26 | ₩179,154 | ₩186,782 | ₩176,505 | ₩176,679 | -1.38% | 62.4만 |
|---|
| 2026.03.25 | ₩178,298 | ₩183,998 | ₩175,635 | ₩183,249 | +2.78% | 100.9만 |
|---|
| 2026.03.24 | ₩171,834 | ₩176,371 | ₩169,948 | ₩172,330 | +0.29% | 121.3만 |
|---|
| 2026.03.23 | ₩176,866 | ₩184,480 | ₩173,628 | ₩174,190 | -1.51% | 178.4만 |
|---|
| 2026.03.20 | ₩178,606 | ₩179,984 | ₩170,309 | ₩170,817 | -4.36% | 146.5만 |
|---|
| 2026.03.19 | ₩175,862 | ₩181,175 | ₩174,096 | ₩179,997 | +2.35% | 93.6만 |
|---|
| 2026.03.18 | ₩178,739 | ₩186,474 | ₩178,739 | ₩180,037 | +0.73% | 103.1만 |
|---|
| 2026.03.17 | ₩178,539 | ₩183,249 | ₩178,044 | ₩182,326 | +2.12% | 89.9만 |
|---|
| 2026.03.16 | ₩174,042 | ₩178,311 | ₩173,119 | ₩176,679 | +1.51% | 98.6만 |
|---|
| 2026.03.13 | ₩176,103 | ₩179,462 | ₩171,205 | ₩171,781 | -2.45% | 110.4만 |
|---|
| 2026.03.12 | ₩183,329 | ₩185,069 | ₩174,899 | ₩175,769 | -4.12% | 127.3만 |
|---|
| 2026.03.11 | ₩192,696 | ₩194,516 | ₩184,975 | ₩187,518 | -2.69% | 70.4만 |
|---|
| 2026.03.10 | ₩187,973 | ₩199,026 | ₩184,681 | ₩191,960 | +2.12% | 191.6만 |
|---|
| 2026.03.09 | ₩183,329 | ₩191,546 | ₩173,962 | ₩189,164 | +3.18% | 185.3만 |
|---|
| 2026.03.06 | ₩199,816 | ₩199,816 | ₩189,645 | ₩190,234 | -4.80% | 113.9만 |
|---|
| 2026.03.05 | ₩198,758 | ₩206,747 | ₩198,210 | ₩202,880 | +2.07% | 99.1만 |
|---|
| 2026.03.04 | ₩209,598 | ₩213,692 | ₩201,622 | ₩202,050 | -3.60% | 94.3만 |
|---|
| 2026.03.03 | ₩203,335 | ₩210,186 | ₩199,200 | ₩208,554 | +2.57% | 113.9만 |
|---|
| 2026.03.02 | ₩213,572 | ₩216,636 | ₩207,590 | ₩210,534 | -1.42% | 143.5만 |
|---|
| 2026.02.27 | ₩243,694 | ₩243,694 | ₩220,370 | ₩221,748 | -9.01% | 170.5만 |
|---|
| 2026.02.26 | ₩249,729 | ₩255,176 | ₩246,330 | ₩249,716 | -0.01% | 64만 |
|---|
| 2026.02.25 | ₩257,236 | ₩257,357 | ₩241,807 | ₩246,237 | -4.28% | 106.3만 |
|---|
| 2026.02.24 | ₩255,069 | ₩261,813 | ₩252,004 | ₩254,788 | -0.11% | 100.2만 |
|---|
| 2026.02.23 | ₩273,054 | ₩279,116 | ₩251,456 | ₩253,423 | -7.19% | 147만 |
|---|
| 2026.02.20 | ₩272,237 | ₩303,577 | ₩268,972 | ₩277,978 | +2.11% | 203.7만 |
|---|
| 2026.02.19 | ₩280,266 | ₩281,310 | ₩266,537 | ₩273,830 | -2.30% | 61.7만 |
|---|
| 2026.02.18 | ₩275,128 | ₩293,581 | ₩273,402 | ₩284,241 | +3.31% | 101.2만 |
|---|
| 2026.02.17 | ₩275,877 | ₩279,838 | ₩256,955 | ₩279,303 | +1.24% | 98.9만 |
|---|
| 2026.02.13 | ₩264,248 | ₩276,185 | ₩258,762 | ₩274,405 | +3.84% | 96.3만 |
|---|
| 2026.02.12 | ₩267,460 | ₩275,529 | ₩257,183 | ₩261,291 | -2.31% | 79.3만 |
|---|
| 2026.02.11 | ₩281,404 | ₩283,679 | ₩264,623 | ₩267,554 | -4.92% | 72.4만 |
|---|
| 2026.02.10 | ₩278,433 | ₩287,707 | ₩276,466 | ₩281,551 | +1.12% | 73.7만 |
|---|
| 2026.02.09 | ₩280,373 | ₩284,696 | ₩273,402 | ₩276,934 | -1.23% | 78만 |
|---|
| 2026.02.06 | ₩263,646 | ₩282,862 | ₩263,553 | ₩282,568 | +7.18% | 84.4만 |
|---|
| 2026.02.05 | ₩273,468 | ₩276,533 | ₩255,028 | ₩261,532 | -4.36% | 90.4만 |
|---|
| 2026.02.04 | ₩271,194 | ₩282,836 | ₩264,262 | ₩276,600 | +1.99% | 80.8만 |
|---|
| 2026.02.03 | ₩260,475 | ₩286,208 | ₩260,475 | ₩266,791 | +2.42% | 91.6만 |
|---|
| 2026.02.02 | ₩263,512 | ₩268,223 | ₩254,466 | ₩261,920 | -0.60% | 73.2만 |
|---|
| 2026.01.30 | ₩270,417 | ₩276,720 | ₩261,211 | ₩266,068 | -1.61% | 100.1만 |
|---|
| 2026.01.29 | ₩276,653 | ₩283,692 | ₩270,779 | ₩273,187 | -1.25% | 62.5만 |
|---|
| 2026.01.28 | ₩283,170 | ₩284,227 | ₩270,899 | ₩273,723 | -3.34% | 77.4만 |
|---|
| 2026.01.27 | ₩289,580 | ₩292,123 | ₩268,812 | ₩280,761 | -3.05% | 111만 |
|---|
| 2026.01.26 | ₩304,086 | ₩307,498 | ₩289,540 | ₩293,180 | -3.59% | 72.8만 |
|---|
| 2026.01.23 | ₩307,351 | ₩314,470 | ₩300,620 | ₩305,625 | -0.56% | 80만 |
|---|
| 2026.01.22 | ₩308,395 | ₩320,358 | ₩306,374 | ₩309,131 | +0.24% | 86만 |
|---|
| 2026.01.21 | ₩297,261 | ₩310,844 | ₩291,065 | ₩306,883 | +3.24% | 88.8만 |
|---|
| 2026.01.20 | ₩305,411 | ₩306,039 | ₩291,868 | ₩293,648 | -3.85% | 136.2만 |
|---|
| 2026.01.16 | ₩300,834 | ₩312,891 | ₩297,074 | ₩311,660 | +3.60% | 115.1만 |
|---|
| 2026.01.15 | ₩292,591 | ₩303,765 | ₩291,734 | ₩299,188 | +2.25% | 87.3만 |
|---|
| 2026.01.14 | ₩291,641 | ₩307,926 | ₩289,326 | ₩290,704 | -0.32% | 106.4만 |
|---|
| 2026.01.13 | ₩292,685 | ₩299,054 | ₩288,523 | ₩298,064 | +1.84% | 75.5만 |
|---|
| 2026.01.12 | ₩288,630 | ₩295,441 | ₩282,501 | ₩291,962 | +1.15% | 69.9만 |
|---|
| 2026.01.09 | ₩292,230 | ₩297,448 | ₩273,616 | ₩293,059 | +0.28% | 161.9만 |
|---|
| 2026.01.08 | ₩273,616 | ₩297,074 | ₩270,605 | ₩287,626 | +5.12% | 165.8만 |
|---|
| 2026.01.07 | ₩285,632 | ₩291,199 | ₩271,515 | ₩276,332 | -3.26% | 124.4만 |
|---|
| 2026.01.06 | ₩263,446 | ₩286,328 | ₩262,348 | ₩281,283 | +6.77% | 138.1만 |
|---|
| 2026.01.05 | ₩254,694 | ₩274,994 | ₩254,252 | ₩263,901 | +3.61% | 143.5만 |
|---|
| 2026.01.02 | ₩256,326 | ₩265,627 | ₩251,308 | ₩258,815 | +0.97% | 197.4만 |
|---|
| 2025.12.31 | ₩241,058 | ₩244,403 | ₩239,011 | ₩239,733 | -0.55% | 49.3만 |
|---|
| 2025.12.30 | ₩244,952 | ₩247,187 | ₩242,209 | ₩243,453 | -0.61% | 54.3만 |
|---|
| 2025.12.29 | ₩245,742 | ₩253,824 | ₩243,547 | ₩247,066 | +0.54% | 89.3만 |
|---|
| 2025.12.26 | ₩245,956 | ₩249,328 | ₩243,480 | ₩248,431 | +1.01% | 65.6만 |
|---|
| 2025.12.24 | ₩242,329 | ₩249,140 | ₩242,195 | ₩244,858 | +1.04% | 40.7만 |
|---|
| 2025.12.23 | ₩240,081 | ₩245,166 | ₩232,668 | ₩244,042 | +1.65% | 90.9만 |
|---|
| 2025.12.22 | ₩230,446 | ₩240,349 | ₩228,921 | ₩240,188 | +4.23% | 97.9만 |
|---|
| 2025.12.19 | ₩229,081 | ₩233,243 | ₩224,813 | ₩228,800 | -0.12% | 102.2만 |
|---|
| 2025.12.18 | ₩235,852 | ₩243,172 | ₩227,489 | ₩231,008 | -2.05% | 124.8만 |
|---|
| 2025.12.17 | ₩224,358 | ₩229,777 | ₩219,353 | ₩228,078 | +1.66% | 110만 |
|---|
| 2025.12.16 | ₩221,226 | ₩235,116 | ₩218,122 | ₩224,264 | +1.37% | 203만 |
|---|
| 2025.12.15 | ₩220,798 | ₩221,962 | ₩213,759 | ₩219,018 | -0.81% | 121.3만 |
|---|
| 2025.12.12 | ₩216,449 | ₩232,547 | ₩211,431 | ₩216,797 | +0.16% | 358.8만 |
|---|
| 2025.12.11 | ₩212,716 | ₩216,784 | ₩203,014 | ₩205,155 | -3.55% | 265.8만 |
|---|
| 2025.12.10 | ₩210,093 | ₩216,128 | ₩203,696 | ₩210,387 | +0.14% | 124.1만 |
|---|
| 2025.12.09 | ₩206,078 | ₩215,445 | ₩206,078 | ₩211,471 | +2.62% | 81.6만 |
|---|
| 2025.12.08 | ₩217,118 | ₩219,835 | ₩206,640 | ₩208,326 | -4.05% | 98.1만 |
|---|
| 2025.12.05 | ₩216,476 | ₩222,832 | ₩213,559 | ₩215,526 | -0.44% | 64.3만 |
|---|
| 2025.12.04 | ₩220,959 | ₩220,959 | ₩211,538 | ₩214,027 | -3.14% | 57만 |
|---|
| 2025.12.03 | ₩209,196 | ₩220,343 | ₩209,196 | ₩217,198 | +3.83% | 71.3만 |
|---|
| 2025.12.02 | ₩215,526 | ₩216,784 | ₩208,781 | ₩210,119 | -2.51% | 77.7만 |
|---|
| 2025.12.01 | ₩207,537 | ₩219,179 | ₩204,967 | ₩215,017 | +3.60% | 98.2만 |
|---|
| 2025.11.28 | ₩211,806 | ₩213,197 | ₩208,500 | ₩210,882 | -0.44% | 42만 |
|---|
| 2025.11.26 | ₩213,973 | ₩219,995 | ₩213,144 | ₩213,358 | -0.29% | 72.9만 |
|---|
| 2025.11.25 | ₩204,098 | ₩217,279 | ₩200,779 | ₩213,585 | +4.65% | 96.3만 |
|---|
| 2025.11.24 | ₩205,409 | ₩206,306 | ₩198,718 | ₩200,030 | -2.62% | 92.3만 |
|---|
| 2025.11.21 | ₩188,428 | ₩207,202 | ₩188,388 | ₩204,847 | +8.71% | 140.3만 |
|---|
| 2025.11.20 | ₩198,277 | ₩201,662 | ₩186,019 | ₩186,728 | -5.82% | 100.3만 |
|---|
| 2025.11.19 | ₩191,171 | ₩202,626 | ₩188,695 | ₩196,376 | +2.72% | 111.2만 |
|---|
| 2025.11.18 | ₩187,197 | ₩194,102 | ₩186,006 | ₩189,418 | +1.19% | 93.1만 |
|---|
| 2025.11.17 | ₩199,294 | ₩200,605 | ₩188,521 | ₩190,689 | -4.32% | 104.4만 |
|---|
| 2025.11.14 | ₩207,630 | ₩208,821 | ₩198,049 | ₩199,936 | -3.71% | 116.3만 |
|---|
| 2025.11.13 | ₩215,486 | ₩220,811 | ₩210,762 | ₩211,859 | -1.68% | 71.5만 |
|---|
| 2025.11.12 | ₩219,246 | ₩222,645 | ₩213,652 | ₩215,472 | -1.72% | 53.8만 |
|---|
| 2025.11.11 | ₩211,792 | ₩224,277 | ₩208,755 | ₩217,024 | +2.47% | 95.5만 |
|---|
| 2025.11.10 | ₩219,286 | ₩220,664 | ₩208,219 | ₩211,123 | -3.72% | 89.9만 |
|---|
| 2025.11.07 | ₩208,380 | ₩218,938 | ₩208,099 | ₩217,024 | +4.15% | 93만 |
|---|
| 2025.11.06 | ₩219,326 | ₩222,792 | ₩209,651 | ₩211,511 | -3.56% | 100.6만 |
|---|
| 2025.11.05 | ₩220,062 | ₩232,641 | ₩215,459 | ₩222,390 | +1.06% | 126.8만 |
|---|
| 2025.11.04 | ₩224,813 | ₩226,151 | ₩218,162 | ₩219,072 | -2.55% | 79.8만 |
|---|
| 2025.11.03 | ₩226,726 | ₩230,018 | ₩224,143 | ₩227,583 | +0.38% | 83.6만 |
|---|
| 2025.10.31 | ₩235,076 | ₩236,388 | ₩228,894 | ₩230,821 | -1.81% | 81.1만 |
|---|
| 2025.10.30 | ₩242,557 | ₩244,243 | ₩234,421 | ₩234,782 | -3.21% | 87만 |
|---|
| 2025.10.29 | ₩253,797 | ₩259,391 | ₩245,487 | ₩246,638 | -2.82% | 76만 |
|---|
| 2025.10.28 | ₩259,444 | ₩270,846 | ₩252,539 | ₩258,601 | -0.32% | 153.9만 |
|---|
| 2025.10.27 | ₩246,892 | ₩256,112 | ₩246,504 | ₩251,884 | +2.02% | 96.2만 |
|---|
| 2025.10.24 | ₩247,561 | ₩249,569 | ₩241,178 | ₩242,155 | -2.18% | 67.8만 |
|---|
| 2025.10.23 | ₩239,265 | ₩244,216 | ₩235,170 | ₩241,660 | +1.00% | 55.8만 |
|---|
| 2025.10.22 | ₩245,514 | ₩247,495 | ₩234,180 | ₩239,278 | -2.54% | 86.9만 |
|---|
| 2025.10.21 | ₩238,328 | ₩249,903 | ₩236,040 | ₩248,498 | +4.27% | 92.1만 |
|---|
| 2025.10.20 | ₩236,321 | ₩240,978 | ₩234,661 | ₩240,442 | +1.74% | 85.5만 |
|---|
| 2025.10.17 | ₩235,076 | ₩236,080 | ₩230,326 | ₩233,203 | -0.80% | 69.3만 |
|---|
| 2025.10.16 | ₩241,352 | ₩241,352 | ₩230,915 | ₩235,732 | -2.33% | 72.2만 |
|---|
| 2025.10.15 | ₩246,223 | ₩249,288 | ₩236,214 | ₩236,267 | -4.04% | 79.7만 |
|---|
| 2025.10.14 | ₩236,588 | ₩249,047 | ₩234,568 | ₩245,072 | +3.59% | 86.1만 |
|---|
| 2025.10.13 | ₩238,355 | ₩245,113 | ₩235,491 | ₩242,958 | +1.93% | 129.2만 |
|---|
| 2025.10.10 | ₩248,204 | ₩249,007 | ₩229,121 | ₩231,999 | -6.53% | 174.8만 |
|---|