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 | ₩152,890 | ₩159,421 | ₩151,884 | ₩156,900 | +2.62% | 90.1만 |
| 2026.10.08 | ₩152,541 | ₩154,271 | ₩149,671 | ₩152,447 | -0.06% | 88.6만 |
| 2026.10.07 | ₩155,170 | ₩157,517 | ₩151,482 | ₩154,486 | -0.44% | 90.6만 |
| 2026.10.06 | ₩158,509 | ₩159,006 | ₩154,084 | ₩157,128 | -0.87% | 88.5만 |
| 2026.10.05 | ₩161,809 | ₩161,849 | ₩155,116 | ₩157,517 | -2.65% | 86.1만 |
| 2026.10.02 | ₩165,497 | ₩166,851 | ₩160,937 | ₩161,554 | -2.38% | 78.3만 |
| 2026.10.01 | ₩163,096 | ₩165,094 | ₩158,737 | ₩161,621 | -0.90% | 74.3만 |
| 2026.09.30 | ₩165,443 | ₩167,280 | ₩162,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,284 |
| -1.31% |
| 63.1만 |
| 2026.09.29 | ₩166,047 | ₩167,643 | ₩163,270 | ₩163,901 | -1.29% | 55.4만 |
|---|
| 2026.09.28 | ₩164,625 | ₩167,361 | ₩159,448 | ₩163,726 | -0.55% | 86.3만 |
|---|
| 2026.09.25 | ₩164,115 | ₩168,648 | ₩163,016 | ₩166,529 | +1.47% | 73.9만 |
|---|
| 2026.09.24 | ₩166,194 | ₩168,662 | ₩161,420 | ₩162,533 | -2.20% | 69.7만 |
|---|
| 2026.09.23 | ₩173,101 | ₩176,266 | ₩166,395 | ₩167,093 | -3.47% | 86.7만 |
|---|
| 2026.09.22 | ₩175,689 | ₩180,598 | ₩174,616 | ₩175,207 | -0.27% | 80.8만 |
|---|
| 2026.09.21 | ₩171,585 | ₩172,323 | ₩167,066 | ₩170,593 | -0.58% | 62.4만 |
|---|
| 2026.09.18 | ₩169,654 | ₩172,404 | ₩168,501 | ₩169,708 | +0.03% | 81.6만 |
|---|
| 2026.09.17 | ₩176,454 | ₩178,305 | ₩169,762 | ₩170,083 | -3.61% | 62.5만 |
|---|
| 2026.09.16 | ₩168,380 | ₩176,065 | ₩166,851 | ₩169,681 | +0.77% | 95만 |
|---|
| 2026.09.15 | ₩179,136 | ₩179,190 | ₩167,334 | ₩167,415 | -6.54% | 109.2만 |
|---|
| 2026.09.14 | ₩176,226 | ₩187,666 | ₩173,678 | ₩179,941 | +2.11% | 96.4만 |
|---|
| 2026.09.11 | ₩182,006 | ₩191,783 | ₩176,387 | ₩179,807 | -1.21% | 222.8만 |
|---|
| 2026.09.10 | ₩184,045 | ₩190,174 | ₩176,279 | ₩179,740 | -2.34% | 211.4만 |
|---|
| 2026.09.09 | ₩187,813 | ₩192,628 | ₩186,110 | ₩186,915 | -0.48% | 61.3만 |
|---|
| 2026.09.08 | ₩197,402 | ₩198,609 | ₩190,549 | ₩191,045 | -3.22% | 61.3만 |
|---|
| 2026.09.04 | ₩194,358 | ₩200,782 | ₩193,553 | ₩198,475 | +2.12% | 41.2만 |
|---|
| 2026.09.03 | ₩201,359 | ₩206,308 | ₩195,297 | ₩196,625 | -2.35% | 59.6만 |
|---|
| 2026.09.02 | ₩192,910 | ₩200,098 | ₩192,856 | ₩198,060 | +2.67% | 57.3만 |
|---|
| 2026.09.01 | ₩195,525 | ₩196,021 | ₩190,160 | ₩193,768 | -0.90% | 52.8만 |
|---|
| 2026.08.31 | ₩197,322 | ₩200,339 | ₩194,465 | ₩200,031 | +1.37% | 53.9만 |
|---|
| 2026.08.28 | ₩196,155 | ₩202,754 | ₩195,015 | ₩200,487 | +2.21% | 62.7만 |
|---|
| 2026.08.27 | ₩195,806 | ₩200,125 | ₩191,515 | ₩194,197 | -0.82% | 67.3만 |
|---|
| 2026.08.26 | ₩191,783 | ₩200,366 | ₩188,216 | ₩199,253 | +3.90% | 86.6만 |
|---|
| 2026.08.25 | ₩194,734 | ₩195,806 | ₩187,934 | ₩189,503 | -2.69% | 74.8만 |
|---|
| 2026.08.24 | ₩204,162 | ₩207,877 | ₩189,785 | ₩192,239 | -5.84% | 105.6만 |
|---|
| 2026.08.21 | ₩208,373 | ₩211,860 | ₩204,470 | ₩205,476 | -1.39% | 86.4만 |
|---|
| 2026.08.20 | ₩220,698 | ₩220,711 | ₩208,145 | ₩209,768 | -4.95% | 87.9만 |
|---|
| 2026.08.19 | ₩232,634 | ₩240,145 | ₩226,116 | ₩227,954 | -2.01% | 54.5만 |
|---|
| 2026.08.18 | ₩236,564 | ₩236,577 | ₩229,040 | ₩229,402 | -3.03% | 49.9만 |
|---|
| 2026.08.17 | ₩242,961 | ₩243,001 | ₩232,285 | ₩235,907 | -2.90% | 51만 |
|---|
| 2026.08.14 | ₩242,424 | ₩245,160 | ₩240,064 | ₩243,766 | +0.55% | 36만 |
|---|
| 2026.08.13 | ₩245,402 | ₩250,485 | ₩239,809 | ₩240,815 | -1.87% | 35.7만 |
|---|
| 2026.08.12 | ₩244,517 | ₩248,205 | ₩234,311 | ₩241,740 | -1.14% | 66.8만 |
|---|
| 2026.08.11 | ₩247,695 | ₩250,740 | ₩242,746 | ₩245,227 | -1.00% | 52.6만 |
|---|
| 2026.08.10 | ₩261,254 | ₩261,522 | ₩245,214 | ₩246,193 | -5.76% | 74만 |
|---|
| 2026.08.07 | ₩257,499 | ₩264,500 | ₩255,729 | ₩263,065 | +2.16% | 44.7만 |
|---|
| 2026.08.06 | ₩258,532 | ₩260,691 | ₩249,318 | ₩252,094 | -2.49% | 50.9만 |
|---|
| 2026.08.05 | ₩249,868 | ₩269,556 | ₩249,868 | ₩261,925 | +4.83% | 78.9만 |
|---|
| 2026.08.04 | ₩240,265 | ₩256,158 | ₩240,265 | ₩252,403 | +5.05% | 103.4만 |
|---|
| 2026.08.03 | ₩227,980 | ₩236,363 | ₩221,167 | ₩233,010 | +2.21% | 130.7만 |
|---|
| 2026.07.31 | ₩226,317 | ₩226,317 | ₩220,604 | ₩221,985 | -1.91% | 67.5만 |
|---|
| 2026.07.30 | ₩238,455 | ₩238,455 | ₩220,752 | ₩222,911 | -6.52% | 98.1만 |
|---|
| 2026.07.29 | ₩232,849 | ₩245,697 | ₩227,632 | ₩236,228 | +1.45% | 70.7만 |
|---|
| 2026.07.28 | ₩244,946 | ₩248,513 | ₩236,430 | ₩238,294 | -2.72% | 58.9만 |
|---|
| 2026.07.27 | ₩239,125 | ₩248,553 | ₩239,125 | ₩240,829 | +0.71% | 60.5만 |
|---|
| 2026.07.24 | ₩224,493 | ₩238,307 | ₩224,024 | ₩234,042 | +4.25% | 78만 |
|---|
| 2026.07.23 | ₩229,818 | ₩230,877 | ₩219,531 | ₩222,737 | -3.08% | 74.3만 |
|---|
| 2026.07.22 | ₩238,347 | ₩241,539 | ₩231,642 | ₩234,820 | -1.48% | 70.1만 |
|---|
| 2026.07.21 | ₩246,823 | ₩251,826 | ₩240,131 | ₩242,089 | -1.92% | 65.2만 |
|---|
| 2026.07.20 | ₩254,522 | ₩254,535 | ₩246,032 | ₩246,703 | -3.07% | 55.4만 |
|---|
| 2026.07.17 | ₩253,355 | ₩257,767 | ₩244,087 | ₩251,973 | -0.55% | 70.6만 |
|---|
| 2026.07.16 | ₩254,750 | ₩259,444 | ₩250,418 | ₩253,757 | -0.39% | 80.3만 |
|---|
| 2026.07.15 | ₩237,046 | ₩257,405 | ₩235,665 | ₩255,165 | +7.64% | 142.3만 |
|---|
| 2026.07.14 | ₩222,535 | ₩234,176 | ₩220,390 | ₩234,096 | +5.19% | 63.7만 |
|---|
| 2026.07.13 | ₩223,568 | ₩227,444 | ₩215,924 | ₩217,023 | -2.93% | 49.6만 |
|---|
| 2026.07.10 | ₩227,672 | ₩228,316 | ₩221,422 | ₩221,758 | -2.60% | 51.3만 |
|---|
| 2026.07.09 | ₩213,241 | ₩229,214 | ₩211,645 | ₩225,754 | +5.87% | 76.2만 |
|---|
| 2026.07.08 | ₩222,549 | ₩222,549 | ₩206,576 | ₩218,056 | -2.02% | 104.1만 |
|---|
| 2026.07.07 | ₩226,639 | ₩230,421 | ₩215,736 | ₩219,545 | -3.13% | 65.1만 |
|---|
| 2026.07.06 | ₩229,764 | ₩230,676 | ₩220,537 | ₩226,653 | -1.35% | 75만 |
|---|
| 2026.07.02 | ₩226,693 | ₩230,676 | ₩217,131 | ₩226,760 | +0.03% | 101.1만 |
|---|
| 2026.07.01 | ₩219,303 | ₩225,687 | ₩218,378 | ₩220,014 | +0.32% | 62만 |
|---|
| 2026.06.30 | ₩218,069 | ₩225,835 | ₩215,883 | ₩220,926 | +1.31% | 67.6만 |
|---|
| 2026.06.29 | ₩213,979 | ₩218,874 | ₩206,080 | ₩218,874 | +2.29% | 90만 |
|---|
| 2026.06.26 | ₩209,647 | ₩214,864 | ₩208,172 | ₩213,295 | +1.74% | 278.7만 |
|---|
| 2026.06.25 | ₩211,900 | ₩217,399 | ₩206,147 | ₩214,475 | +1.22% | 93.1만 |
|---|
| 2026.06.24 | ₩196,464 | ₩213,509 | ₩193,647 | ₩209,942 | +6.86% | 111.8만 |
|---|
| 2026.06.23 | ₩193,366 | ₩197,067 | ₩188,430 | ₩190,093 | -1.69% | 67.7만 |
|---|
| 2026.06.22 | ₩195,780 | ₩205,168 | ₩192,695 | ₩196,759 | +0.50% | 82.3만 |
|---|
| 2026.06.18 | ₩185,466 | ₩199,119 | ₩184,071 | ₩198,609 | +7.09% | 101.7만 |
|---|
| 2026.06.17 | ₩196,370 | ₩204,108 | ₩181,805 | ₩181,952 | -7.34% | 92.2만 |
|---|
| 2026.06.16 | ₩199,387 | ₩204,859 | ₩196,973 | ₩197,027 | -1.18% | 81.2만 |
|---|
| 2026.06.15 | ₩209,902 | ₩218,271 | ₩198,073 | ₩198,650 | -5.36% | 141.1만 |
|---|
| 2026.06.12 | ₩213,670 | ₩219,357 | ₩197,148 | ₩205,248 | -3.94% | 195.3만 |
|---|
| 2026.06.11 | ₩199,374 | ₩214,354 | ₩197,469 | ₩213,670 | +7.17% | 180.5만 |
|---|
| 2026.06.10 | ₩198,194 | ₩205,731 | ₩196,209 | ₩199,414 | +0.62% | 92.2만 |
|---|
| 2026.06.09 | ₩195,780 | ₩205,087 | ₩189,476 | ₩201,292 | +2.82% | 108.4만 |
|---|
| 2026.06.08 | ₩193,124 | ₩202,365 | ₩190,469 | ₩196,879 | +1.94% | 85.3만 |
|---|
| 2026.06.05 | ₩203,384 | ₩204,122 | ₩193,205 | ₩196,651 | -3.31% | 96.7만 |
|---|
| 2026.06.04 | ₩207,608 | ₩209,204 | ₩201,842 | ₩205,530 | -1.00% | 58.6만 |
|---|
| 2026.06.03 | ₩204,886 | ₩205,221 | ₩198,220 | ₩204,457 | -0.21% | 72.1만 |
|---|
| 2026.06.02 | ₩200,836 | ₩212,986 | ₩198,569 | ₩209,392 | +4.26% | 88.4만 |
|---|
| 2026.06.01 | ₩197,738 | ₩202,941 | ₩191,300 | ₩200,272 | +1.28% | 78.3만 |
|---|
| 2026.05.29 | ₩199,709 | ₩203,612 | ₩195,806 | ₩199,146 | -0.28% | 82.8만 |
|---|
| 2026.05.28 | ₩190,147 | ₩201,654 | ₩188,336 | ₩200,031 | +5.20% | 91.7만 |
|---|
| 2026.05.27 | ₩190,241 | ₩196,128 | ₩188,524 | ₩192,561 | +1.22% | 75.2만 |
|---|
| 2026.05.26 | ₩185,077 | ₩194,197 | ₩182,636 | ₩185,694 | +0.33% | 87만 |
|---|
| 2026.05.22 | ₩186,418 | ₩189,771 | ₩181,899 | ₩182,958 | -1.86% | 65.6만 |
|---|
| 2026.05.21 | ₩175,783 | ₩190,549 | ₩172,940 | ₩186,526 | +6.11% | 103.7만 |
|---|
| 2026.05.20 | ₩164,290 | ₩182,248 | ₩159,126 | ₩178,586 | +8.70% | 140만 |
|---|
| 2026.05.19 | ₩159,609 | ₩164,826 | ₩152,354 | ₩163,807 | +2.63% | 105.4만 |
|---|
| 2026.05.18 | ₩165,000 | ₩170,258 | ₩159,301 | ₩161,902 | -1.88% | 103.6만 |
|---|
| 2026.05.15 | ₩170,285 | ₩171,532 | ₩163,619 | ₩165,188 | -2.99% | 82.8만 |
|---|
| 2026.05.14 | ₩175,274 | ₩177,030 | ₩169,292 | ₩171,492 | -2.16% | 66.4만 |
|---|
| 2026.05.13 | ₩172,792 | ₩177,580 | ₩168,850 | ₩172,846 | +0.03% | 71.6만 |
|---|
| 2026.05.12 | ₩171,357 | ₩178,157 | ₩169,279 | ₩176,078 | +2.75% | 73.3만 |
|---|
| 2026.05.11 | ₩179,659 | ₩183,133 | ₩172,122 | ₩173,275 | -3.55% | 104.6만 |
|---|
| 2026.05.08 | ₩180,464 | ₩182,368 | ₩177,030 | ₩179,565 | -0.50% | 58.2만 |
|---|
| 2026.05.07 | ₩176,695 | ₩180,933 | ₩176,199 | ₩179,243 | +1.44% | 76.7만 |
|---|
| 2026.05.06 | ₩171,921 | ₩177,527 | ₩170,861 | ₩176,668 | +2.76% | 88.6만 |
|---|
| 2026.05.05 | ₩164,907 | ₩167,079 | ₩162,949 | ₩165,604 | +0.42% | 59.4만 |
|---|
| 2026.05.04 | ₩173,798 | ₩174,415 | ₩161,057 | ₩164,088 | -5.59% | 107.4만 |
|---|
| 2026.05.01 | ₩176,561 | ₩179,458 | ₩173,745 | ₩174,308 | -1.28% | 81.9만 |
|---|
| 2026.04.30 | ₩177,580 | ₩180,383 | ₩175,931 | ₩176,977 | -0.34% | 73.7만 |
|---|
| 2026.04.29 | ₩177,030 | ₩179,941 | ₩173,919 | ₩176,990 | -0.02% | 71.3만 |
|---|
| 2026.04.28 | ₩181,952 | ₩186,083 | ₩177,755 | ₩178,305 | -2.00% | 66.8만 |
|---|
| 2026.04.27 | ₩183,548 | ₩187,518 | ₩181,054 | ₩182,462 | -0.59% | 74.5만 |
|---|
| 2026.04.24 | ₩185,788 | ₩189,047 | ₩182,395 | ₩184,420 | -0.74% | 74.3만 |
|---|
| 2026.04.23 | ₩181,631 | ₩185,922 | ₩180,169 | ₩185,198 | +1.96% | 85.9만 |
|---|
| 2026.04.22 | ₩189,221 | ₩190,777 | ₩181,550 | ₩183,213 | -3.18% | 97.3만 |
|---|
| 2026.04.21 | ₩192,655 | ₩197,309 | ₩185,346 | ₩185,895 | -3.51% | 92.2만 |
|---|
| 2026.04.20 | ₩186,874 | ₩192,199 | ₩184,380 | ₩191,367 | +2.40% | 86.9만 |
|---|
| 2026.04.17 | ₩179,042 | ₩197,148 | ₩179,042 | ₩189,154 | +5.65% | 189.1만 |
|---|
| 2026.04.16 | ₩174,925 | ₩179,431 | ₩171,438 | ₩173,664 | -0.72% | 83.2만 |
|---|
| 2026.04.15 | ₩175,448 | ₩178,211 | ₩172,819 | ₩173,704 | -0.99% | 98.9만 |
|---|
| 2026.04.14 | ₩171,076 | ₩176,172 | ₩170,325 | ₩175,314 | +2.48% | 94.9만 |
|---|
| 2026.04.13 | ₩168,984 | ₩172,873 | ₩166,757 | ₩169,279 | +0.17% | 112.9만 |
|---|
| 2026.04.10 | ₩167,012 | ₩171,854 | ₩164,638 | ₩168,420 | +0.84% | 186.6만 |
|---|
| 2026.04.09 | ₩158,617 | ₩166,301 | ₩155,733 | ₩166,033 | +4.68% | 117만 |
|---|
| 2026.04.08 | ₩161,943 | ₩166,690 | ₩160,186 | ₩160,937 | -0.62% | 195.2만 |
|---|
| 2026.04.07 | ₩156,994 | ₩156,994 | ₩146,560 | ₩153,333 | -2.33% | 202.7만 |
|---|
| 2026.04.06 | ₩151,495 | ₩159,649 | ₩151,307 | ₩159,126 | +5.04% | 163.5만 |
|---|
| 2026.04.02 | ₩148,867 | ₩155,814 | ₩145,353 | ₩152,166 | +2.22% | 261.8만 |
|---|
| 2026.04.01 | ₩148,290 | ₩154,097 | ₩142,563 | ₩151,348 | +2.06% | 884.4만 |
|---|
| 2026.03.31 | ₩181,966 | ₩191,086 | ₩179,404 | ₩187,518 | +3.05% | 302.1만 |
|---|
| 2026.03.30 | ₩178,680 | ₩186,204 | ₩174,563 | ₩177,057 | -0.91% | 130.5만 |
|---|
| 2026.03.27 | ₩174,348 | ₩178,854 | ₩172,605 | ₩175,488 | +0.65% | 112.1만 |
|---|
| 2026.03.26 | ₩179,552 | ₩187,196 | ₩176,896 | ₩177,071 | -1.38% | 62.4만 |
|---|
| 2026.03.25 | ₩178,694 | ₩184,407 | ₩176,025 | ₩183,656 | +2.78% | 100.9만 |
|---|
| 2026.03.24 | ₩172,216 | ₩176,762 | ₩170,325 | ₩172,712 | +0.29% | 121.3만 |
|---|
| 2026.03.23 | ₩177,258 | ₩184,890 | ₩174,013 | ₩174,576 | -1.51% | 178.4만 |
|---|
| 2026.03.20 | ₩179,002 | ₩180,383 | ₩170,687 | ₩171,197 | -4.36% | 146.5만 |
|---|
| 2026.03.19 | ₩176,253 | ₩181,577 | ₩174,482 | ₩180,397 | +2.35% | 93.6만 |
|---|
| 2026.03.18 | ₩179,136 | ₩186,888 | ₩179,136 | ₩180,437 | +0.73% | 103.1만 |
|---|
| 2026.03.17 | ₩178,935 | ₩183,656 | ₩178,439 | ₩182,730 | +2.12% | 89.9만 |
|---|
| 2026.03.16 | ₩174,429 | ₩178,707 | ₩173,503 | ₩177,071 | +1.51% | 98.6만 |
|---|
| 2026.03.13 | ₩176,494 | ₩179,860 | ₩171,585 | ₩172,162 | -2.45% | 110.4만 |
|---|
| 2026.03.12 | ₩183,736 | ₩185,480 | ₩175,287 | ₩176,159 | -4.12% | 127.3만 |
|---|
| 2026.03.11 | ₩193,124 | ₩194,948 | ₩185,386 | ₩187,934 | -2.69% | 70.4만 |
|---|
| 2026.03.10 | ₩188,390 | ₩199,468 | ₩185,091 | ₩192,387 | +2.12% | 191.6만 |
|---|
| 2026.03.09 | ₩183,736 | ₩191,971 | ₩174,348 | ₩189,584 | +3.18% | 185.3만 |
|---|
| 2026.03.06 | ₩200,259 | ₩200,259 | ₩190,066 | ₩190,656 | -4.80% | 113.9만 |
|---|
| 2026.03.05 | ₩199,200 | ₩207,206 | ₩198,650 | ₩203,330 | +2.07% | 99.1만 |
|---|
| 2026.03.04 | ₩210,063 | ₩214,167 | ₩202,070 | ₩202,499 | -3.60% | 94.3만 |
|---|
| 2026.03.03 | ₩203,786 | ₩210,653 | ₩199,642 | ₩209,017 | +2.57% | 113.9만 |
|---|
| 2026.03.02 | ₩214,046 | ₩217,117 | ₩208,051 | ₩211,002 | -1.42% | 143.5만 |
|---|
| 2026.02.27 | ₩244,235 | ₩244,235 | ₩220,859 | ₩222,240 | -9.01% | 170.5만 |
|---|
| 2026.02.26 | ₩250,284 | ₩255,742 | ₩246,877 | ₩250,270 | -0.01% | 64만 |
|---|
| 2026.02.25 | ₩257,807 | ₩257,928 | ₩242,344 | ₩246,783 | -4.28% | 106.3만 |
|---|
| 2026.02.24 | ₩255,635 | ₩262,394 | ₩252,563 | ₩255,353 | -0.11% | 100.2만 |
|---|
| 2026.02.23 | ₩273,660 | ₩279,735 | ₩252,014 | ₩253,985 | -7.19% | 147만 |
|---|
| 2026.02.20 | ₩272,842 | ₩304,251 | ₩269,569 | ₩278,595 | +2.11% | 203.7만 |
|---|
| 2026.02.19 | ₩280,888 | ₩281,934 | ₩267,128 | ₩274,437 | -2.30% | 61.7만 |
|---|
| 2026.02.18 | ₩275,738 | ₩294,233 | ₩274,008 | ₩284,872 | +3.31% | 101.2만 |
|---|
| 2026.02.17 | ₩276,489 | ₩280,459 | ₩257,526 | ₩279,923 | +1.24% | 98.9만 |
|---|
| 2026.02.13 | ₩264,835 | ₩276,798 | ₩259,336 | ₩275,014 | +3.84% | 96.3만 |
|---|
| 2026.02.12 | ₩268,054 | ₩276,141 | ₩257,754 | ₩261,871 | -2.31% | 79.3만 |
|---|
| 2026.02.11 | ₩282,028 | ₩284,308 | ₩265,210 | ₩268,148 | -4.92% | 72.4만 |
|---|
| 2026.02.10 | ₩279,051 | ₩288,345 | ₩277,080 | ₩282,176 | +1.12% | 73.7만 |
|---|
| 2026.02.09 | ₩280,996 | ₩285,328 | ₩274,008 | ₩277,549 | -1.23% | 78만 |
|---|
| 2026.02.06 | ₩264,231 | ₩283,490 | ₩264,138 | ₩283,195 | +7.18% | 84.4만 |
|---|
| 2026.02.05 | ₩274,075 | ₩277,147 | ₩255,594 | ₩262,112 | -4.36% | 90.4만 |
|---|
| 2026.02.04 | ₩271,795 | ₩283,463 | ₩264,848 | ₩277,214 | +1.99% | 80.8만 |
|---|
| 2026.02.03 | ₩261,053 | ₩286,843 | ₩261,053 | ₩267,383 | +2.42% | 91.6만 |
|---|
| 2026.02.02 | ₩264,097 | ₩268,818 | ₩255,031 | ₩262,501 | -0.60% | 73.2만 |
|---|
| 2026.01.30 | ₩271,018 | ₩277,334 | ₩261,791 | ₩266,659 | -1.61% | 100.1만 |
|---|
| 2026.01.29 | ₩277,267 | ₩284,322 | ₩271,380 | ₩273,794 | -1.25% | 62.5만 |
|---|
| 2026.01.28 | ₩283,799 | ₩284,858 | ₩271,500 | ₩274,330 | -3.34% | 77.4만 |
|---|
| 2026.01.27 | ₩290,223 | ₩292,771 | ₩269,408 | ₩281,385 | -3.05% | 111만 |
|---|
| 2026.01.26 | ₩304,761 | ₩308,181 | ₩290,182 | ₩293,830 | -3.59% | 72.8만 |
|---|
| 2026.01.23 | ₩308,033 | ₩315,168 | ₩301,287 | ₩306,303 | -0.56% | 80만 |
|---|
| 2026.01.22 | ₩309,079 | ₩321,069 | ₩307,054 | ₩309,817 | +0.24% | 86만 |
|---|
| 2026.01.21 | ₩297,921 | ₩311,533 | ₩291,711 | ₩307,564 | +3.24% | 88.8만 |
|---|
| 2026.01.20 | ₩306,088 | ₩306,719 | ₩292,516 | ₩294,300 | -3.85% | 136.2만 |
|---|
| 2026.01.16 | ₩301,502 | ₩313,585 | ₩297,733 | ₩312,351 | +3.60% | 115.1만 |
|---|
| 2026.01.15 | ₩293,240 | ₩304,439 | ₩292,382 | ₩299,852 | +2.25% | 87.3만 |
|---|
| 2026.01.14 | ₩292,288 | ₩308,610 | ₩289,968 | ₩291,349 | -0.32% | 106.4만 |
|---|
| 2026.01.13 | ₩293,334 | ₩299,718 | ₩289,163 | ₩298,726 | +1.84% | 75.5만 |
|---|
| 2026.01.12 | ₩289,270 | ₩296,097 | ₩283,128 | ₩292,610 | +1.15% | 69.9만 |
|---|
| 2026.01.09 | ₩292,878 | ₩298,109 | ₩274,223 | ₩293,710 | +0.28% | 161.9만 |
|---|
| 2026.01.08 | ₩274,223 | ₩297,733 | ₩271,205 | ₩288,265 | +5.12% | 165.8만 |
|---|
| 2026.01.07 | ₩286,266 | ₩291,845 | ₩272,117 | ₩276,945 | -3.26% | 124.4만 |
|---|
| 2026.01.06 | ₩264,030 | ₩286,964 | ₩262,931 | ₩281,908 | +6.77% | 138.1만 |
|---|
| 2026.01.05 | ₩255,259 | ₩275,604 | ₩254,817 | ₩264,486 | +3.61% | 143.5만 |
|---|
| 2026.01.02 | ₩256,895 | ₩266,216 | ₩251,866 | ₩259,390 | +0.97% | 197.4만 |
|---|
| 2025.12.31 | ₩241,593 | ₩244,946 | ₩239,541 | ₩240,265 | -0.55% | 49.3만 |
|---|
| 2025.12.30 | ₩245,496 | ₩247,735 | ₩242,746 | ₩243,994 | -0.61% | 54.3만 |
|---|
| 2025.12.29 | ₩246,287 | ₩254,387 | ₩244,087 | ₩247,615 | +0.54% | 89.3만 |
|---|
| 2025.12.26 | ₩246,502 | ₩249,881 | ₩244,020 | ₩248,983 | +1.01% | 65.6만 |
|---|
| 2025.12.24 | ₩242,867 | ₩249,693 | ₩242,733 | ₩245,402 | +1.04% | 40.7만 |
|---|
| 2025.12.23 | ₩240,614 | ₩245,710 | ₩233,184 | ₩244,584 | +1.65% | 90.9만 |
|---|
| 2025.12.22 | ₩230,958 | ₩240,882 | ₩229,429 | ₩240,721 | +4.23% | 97.9만 |
|---|
| 2025.12.19 | ₩229,590 | ₩233,761 | ₩225,312 | ₩229,308 | -0.12% | 102.2만 |
|---|
| 2025.12.18 | ₩236,376 | ₩243,712 | ₩227,994 | ₩231,521 | -2.05% | 124.8만 |
|---|
| 2025.12.17 | ₩224,856 | ₩230,287 | ₩219,840 | ₩228,584 | +1.66% | 110만 |
|---|
| 2025.12.16 | ₩221,717 | ₩235,638 | ₩218,606 | ₩224,762 | +1.37% | 203만 |
|---|
| 2025.12.15 | ₩221,288 | ₩222,455 | ₩214,234 | ₩219,504 | -0.81% | 121.3만 |
|---|
| 2025.12.12 | ₩216,929 | ₩233,063 | ₩211,900 | ₩217,278 | +0.16% | 358.8만 |
|---|
| 2025.12.11 | ₩213,188 | ₩217,265 | ₩203,464 | ₩205,610 | -3.55% | 265.8만 |
|---|
| 2025.12.10 | ₩210,559 | ₩216,608 | ₩204,148 | ₩210,854 | +0.14% | 124.1만 |
|---|
| 2025.12.09 | ₩206,536 | ₩215,924 | ₩206,536 | ₩211,940 | +2.62% | 81.6만 |
|---|
| 2025.12.08 | ₩217,600 | ₩220,322 | ₩207,099 | ₩208,789 | -4.05% | 98.1만 |
|---|
| 2025.12.05 | ₩216,956 | ₩223,327 | ₩214,033 | ₩216,004 | -0.44% | 64.3만 |
|---|
| 2025.12.04 | ₩221,449 | ₩221,449 | ₩212,007 | ₩214,502 | -3.14% | 57만 |
|---|
| 2025.12.03 | ₩209,660 | ₩220,832 | ₩209,660 | ₩217,680 | +3.83% | 71.3만 |
|---|
| 2025.12.02 | ₩216,004 | ₩217,265 | ₩209,245 | ₩210,586 | -2.51% | 77.7만 |
|---|
| 2025.12.01 | ₩207,997 | ₩219,665 | ₩205,422 | ₩215,494 | +3.60% | 98.2만 |
|---|
| 2025.11.28 | ₩212,276 | ₩213,670 | ₩208,963 | ₩211,350 | -0.44% | 42만 |
|---|
| 2025.11.26 | ₩214,448 | ₩220,483 | ₩213,617 | ₩213,831 | -0.29% | 72.9만 |
|---|
| 2025.11.25 | ₩204,551 | ₩217,761 | ₩201,225 | ₩214,059 | +4.65% | 96.3만 |
|---|
| 2025.11.24 | ₩205,865 | ₩206,764 | ₩199,159 | ₩200,474 | -2.62% | 92.3만 |
|---|
| 2025.11.21 | ₩188,846 | ₩207,662 | ₩188,806 | ₩205,302 | +8.71% | 140.3만 |
|---|
| 2025.11.20 | ₩198,717 | ₩202,110 | ₩186,432 | ₩187,143 | -5.82% | 100.3만 |
|---|
| 2025.11.19 | ₩191,595 | ₩203,075 | ₩189,114 | ₩196,812 | +2.72% | 111.2만 |
|---|
| 2025.11.18 | ₩187,612 | ₩194,532 | ₩186,418 | ₩189,838 | +1.19% | 93.1만 |
|---|
| 2025.11.17 | ₩199,736 | ₩201,050 | ₩188,940 | ₩191,112 | -4.32% | 104.4만 |
|---|
| 2025.11.14 | ₩208,091 | ₩209,285 | ₩198,489 | ₩200,380 | -3.71% | 116.3만 |
|---|
| 2025.11.13 | ₩215,964 | ₩221,302 | ₩211,230 | ₩212,329 | -1.68% | 71.5만 |
|---|
| 2025.11.12 | ₩219,732 | ₩223,139 | ₩214,126 | ₩215,950 | -1.72% | 53.8만 |
|---|
| 2025.11.11 | ₩212,262 | ₩224,775 | ₩209,218 | ₩217,506 | +2.47% | 95.5만 |
|---|
| 2025.11.10 | ₩219,773 | ₩221,154 | ₩208,681 | ₩211,592 | -3.72% | 89.9만 |
|---|
| 2025.11.07 | ₩208,842 | ₩219,424 | ₩208,561 | ₩217,506 | +4.15% | 93만 |
|---|
| 2025.11.06 | ₩219,813 | ₩223,286 | ₩210,116 | ₩211,981 | -3.56% | 100.6만 |
|---|
| 2025.11.05 | ₩220,550 | ₩233,157 | ₩215,937 | ₩222,884 | +1.06% | 126.8만 |
|---|
| 2025.11.04 | ₩225,312 | ₩226,653 | ₩218,646 | ₩219,558 | -2.55% | 79.8만 |
|---|
| 2025.11.03 | ₩227,229 | ₩230,529 | ₩224,641 | ₩228,088 | +0.38% | 83.6만 |
|---|
| 2025.10.31 | ₩235,598 | ₩236,912 | ₩229,402 | ₩231,333 | -1.81% | 81.1만 |
|---|
| 2025.10.30 | ₩243,095 | ₩244,785 | ₩234,941 | ₩235,303 | -3.21% | 87만 |
|---|
| 2025.10.29 | ₩254,361 | ₩259,967 | ₩246,032 | ₩247,186 | -2.82% | 76만 |
|---|
| 2025.10.28 | ₩260,020 | ₩271,447 | ₩253,100 | ₩259,175 | -0.32% | 153.9만 |
|---|
| 2025.10.27 | ₩247,440 | ₩256,681 | ₩247,051 | ₩252,443 | +2.02% | 96.2만 |
|---|
| 2025.10.24 | ₩248,111 | ₩250,123 | ₩241,714 | ₩242,693 | -2.18% | 67.8만 |
|---|
| 2025.10.23 | ₩239,796 | ₩244,758 | ₩235,692 | ₩242,196 | +1.00% | 55.8만 |
|---|
| 2025.10.22 | ₩246,059 | ₩248,044 | ₩234,700 | ₩239,809 | -2.54% | 86.9만 |
|---|
| 2025.10.21 | ₩238,857 | ₩250,458 | ₩236,564 | ₩249,050 | +4.27% | 92.1만 |
|---|
| 2025.10.20 | ₩236,845 | ₩241,512 | ₩235,182 | ₩240,976 | +1.74% | 85.5만 |
|---|
| 2025.10.17 | ₩235,598 | ₩236,604 | ₩230,837 | ₩233,720 | -0.80% | 69.3만 |
|---|
| 2025.10.16 | ₩241,888 | ₩241,888 | ₩231,427 | ₩236,255 | -2.33% | 72.2만 |
|---|
| 2025.10.15 | ₩246,770 | ₩249,841 | ₩236,738 | ₩236,792 | -4.04% | 79.7만 |
|---|
| 2025.10.14 | ₩237,114 | ₩249,600 | ₩235,088 | ₩245,616 | +3.59% | 86.1만 |
|---|
| 2025.10.13 | ₩238,884 | ₩245,657 | ₩236,014 | ₩243,497 | +1.93% | 129.2만 |
|---|
| 2025.10.10 | ₩248,755 | ₩249,559 | ₩229,630 | ₩232,513 | -6.53% | 174.8만 |
|---|