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 | ₩152,885 | ₩159,417 | ₩151,880 | ₩156,895 | +2.62% | 90.1만 |
| 2026.10.08 | ₩152,537 | ₩154,267 | ₩149,667 | ₩152,443 | -0.06% | 88.6만 |
| 2026.10.07 | ₩155,165 | ₩157,512 | ₩151,477 | ₩154,481 | -0.44% | 90.6만 |
| 2026.10.06 | ₩158,505 | ₩159,001 | ₩154,079 | ₩157,123 | -0.87% | 88.5만 |
| 2026.10.05 | ₩161,804 | ₩161,844 | ₩155,112 | ₩157,512 | -2.65% | 86.1만 |
| 2026.10.02 | ₩165,492 | ₩166,846 | ₩160,932 | ₩161,549 | -2.38% | 78.3만 |
| 2026.10.01 | ₩163,091 | ₩165,089 | ₩158,733 | ₩161,616 | -0.90% | 74.3만 |
| 2026.09.30 | ₩165,438 | ₩167,275 | ₩162,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,279 |
| -1.31% |
| 63.1만 |
| 2026.09.29 | ₩166,042 | ₩167,638 | ₩163,266 | ₩163,896 | -1.29% | 55.4만 |
|---|
| 2026.09.28 | ₩164,620 | ₩167,356 | ₩159,443 | ₩163,721 | -0.55% | 86.3만 |
|---|
| 2026.09.25 | ₩164,110 | ₩168,643 | ₩163,011 | ₩166,524 | +1.47% | 73.9만 |
|---|
| 2026.09.24 | ₩166,189 | ₩168,657 | ₩161,415 | ₩162,528 | -2.20% | 69.7만 |
|---|
| 2026.09.23 | ₩173,096 | ₩176,261 | ₩166,390 | ₩167,088 | -3.47% | 86.7만 |
|---|
| 2026.09.22 | ₩175,684 | ₩180,593 | ₩174,611 | ₩175,201 | -0.27% | 80.8만 |
|---|
| 2026.09.21 | ₩171,580 | ₩172,318 | ₩167,061 | ₩170,588 | -0.58% | 62.4만 |
|---|
| 2026.09.18 | ₩169,649 | ₩172,398 | ₩168,496 | ₩169,703 | +0.03% | 81.6만 |
|---|
| 2026.09.17 | ₩176,449 | ₩178,299 | ₩169,756 | ₩170,078 | -3.61% | 62.5만 |
|---|
| 2026.09.16 | ₩168,375 | ₩176,060 | ₩166,846 | ₩169,676 | +0.77% | 95만 |
|---|
| 2026.09.15 | ₩179,131 | ₩179,184 | ₩167,329 | ₩167,410 | -6.54% | 109.2만 |
|---|
| 2026.09.14 | ₩176,221 | ₩187,660 | ₩173,672 | ₩179,935 | +2.11% | 96.4만 |
|---|
| 2026.09.11 | ₩182,001 | ₩191,777 | ₩176,381 | ₩179,801 | -1.21% | 222.8만 |
|---|
| 2026.09.10 | ₩184,039 | ₩190,168 | ₩176,274 | ₩179,734 | -2.34% | 211.4만 |
|---|
| 2026.09.09 | ₩187,808 | ₩192,622 | ₩186,104 | ₩186,909 | -0.48% | 61.3만 |
|---|
| 2026.09.08 | ₩197,397 | ₩198,603 | ₩190,543 | ₩191,040 | -3.22% | 61.3만 |
|---|
| 2026.09.04 | ₩194,352 | ₩200,776 | ₩193,548 | ₩198,469 | +2.12% | 41.2만 |
|---|
| 2026.09.03 | ₩201,353 | ₩206,301 | ₩195,291 | ₩196,619 | -2.35% | 59.6만 |
|---|
| 2026.09.02 | ₩192,904 | ₩200,092 | ₩192,850 | ₩198,054 | +2.67% | 57.3만 |
|---|
| 2026.09.01 | ₩195,519 | ₩196,015 | ₩190,155 | ₩193,762 | -0.90% | 52.8만 |
|---|
| 2026.08.31 | ₩197,316 | ₩200,334 | ₩194,460 | ₩200,025 | +1.37% | 53.9만 |
|---|
| 2026.08.28 | ₩196,149 | ₩202,747 | ₩195,009 | ₩200,481 | +2.21% | 62.7만 |
|---|
| 2026.08.27 | ₩195,801 | ₩200,119 | ₩191,509 | ₩194,191 | -0.82% | 67.3만 |
|---|
| 2026.08.26 | ₩191,777 | ₩200,360 | ₩188,210 | ₩199,247 | +3.90% | 86.6만 |
|---|
| 2026.08.25 | ₩194,728 | ₩195,801 | ₩187,928 | ₩189,497 | -2.69% | 74.8만 |
|---|
| 2026.08.24 | ₩204,156 | ₩207,871 | ₩189,779 | ₩192,233 | -5.84% | 105.6만 |
|---|
| 2026.08.21 | ₩208,367 | ₩211,854 | ₩204,464 | ₩205,470 | -1.39% | 86.4만 |
|---|
| 2026.08.20 | ₩220,691 | ₩220,705 | ₩208,139 | ₩209,761 | -4.95% | 87.9만 |
|---|
| 2026.08.19 | ₩232,627 | ₩240,137 | ₩226,109 | ₩227,947 | -2.01% | 54.5만 |
|---|
| 2026.08.18 | ₩236,557 | ₩236,570 | ₩229,033 | ₩229,395 | -3.03% | 49.9만 |
|---|
| 2026.08.17 | ₩242,954 | ₩242,994 | ₩232,279 | ₩235,899 | -2.90% | 51만 |
|---|
| 2026.08.14 | ₩242,417 | ₩245,153 | ₩240,057 | ₩243,758 | +0.55% | 36만 |
|---|
| 2026.08.13 | ₩245,394 | ₩250,477 | ₩239,802 | ₩240,808 | -1.87% | 35.7만 |
|---|
| 2026.08.12 | ₩244,509 | ₩248,197 | ₩234,304 | ₩241,733 | -1.14% | 66.8만 |
|---|
| 2026.08.11 | ₩247,688 | ₩250,732 | ₩242,739 | ₩245,220 | -1.00% | 52.6만 |
|---|
| 2026.08.10 | ₩261,246 | ₩261,514 | ₩245,207 | ₩246,186 | -5.76% | 74만 |
|---|
| 2026.08.07 | ₩257,491 | ₩264,492 | ₩255,721 | ₩263,057 | +2.16% | 44.7만 |
|---|
| 2026.08.06 | ₩258,524 | ₩260,683 | ₩249,310 | ₩252,087 | -2.49% | 50.9만 |
|---|
| 2026.08.05 | ₩249,860 | ₩269,548 | ₩249,860 | ₩261,917 | +4.83% | 78.9만 |
|---|
| 2026.08.04 | ₩240,258 | ₩256,150 | ₩240,258 | ₩252,395 | +5.05% | 103.4만 |
|---|
| 2026.08.03 | ₩227,974 | ₩236,355 | ₩221,161 | ₩233,003 | +2.21% | 130.7만 |
|---|
| 2026.07.31 | ₩226,311 | ₩226,311 | ₩220,598 | ₩221,979 | -1.91% | 67.5만 |
|---|
| 2026.07.30 | ₩238,448 | ₩238,448 | ₩220,745 | ₩222,904 | -6.52% | 98.1만 |
|---|
| 2026.07.29 | ₩232,842 | ₩245,690 | ₩227,625 | ₩236,221 | +1.45% | 70.7만 |
|---|
| 2026.07.28 | ₩244,939 | ₩248,506 | ₩236,423 | ₩238,287 | -2.72% | 58.9만 |
|---|
| 2026.07.27 | ₩239,118 | ₩248,546 | ₩239,118 | ₩240,821 | +0.71% | 60.5만 |
|---|
| 2026.07.24 | ₩224,487 | ₩238,300 | ₩224,017 | ₩234,035 | +4.25% | 78만 |
|---|
| 2026.07.23 | ₩229,811 | ₩230,870 | ₩219,525 | ₩222,730 | -3.08% | 74.3만 |
|---|
| 2026.07.22 | ₩238,340 | ₩241,532 | ₩231,635 | ₩234,813 | -1.48% | 70.1만 |
|---|
| 2026.07.21 | ₩246,816 | ₩251,818 | ₩240,124 | ₩242,082 | -1.92% | 65.2만 |
|---|
| 2026.07.20 | ₩254,514 | ₩254,527 | ₩246,025 | ₩246,695 | -3.07% | 55.4만 |
|---|
| 2026.07.17 | ₩253,347 | ₩257,759 | ₩244,080 | ₩251,966 | -0.55% | 70.6만 |
|---|
| 2026.07.16 | ₩254,742 | ₩259,436 | ₩250,410 | ₩253,750 | -0.39% | 80.3만 |
|---|
| 2026.07.15 | ₩237,039 | ₩257,397 | ₩235,658 | ₩255,158 | +7.64% | 142.3만 |
|---|
| 2026.07.14 | ₩222,529 | ₩234,169 | ₩220,383 | ₩234,089 | +5.19% | 63.7만 |
|---|
| 2026.07.13 | ₩223,561 | ₩227,437 | ₩215,917 | ₩217,017 | -2.93% | 49.6만 |
|---|
| 2026.07.10 | ₩227,665 | ₩228,309 | ₩221,416 | ₩221,751 | -2.60% | 51.3만 |
|---|
| 2026.07.09 | ₩213,235 | ₩229,207 | ₩211,639 | ₩225,747 | +5.87% | 76.2만 |
|---|
| 2026.07.08 | ₩222,542 | ₩222,542 | ₩206,570 | ₩218,049 | -2.02% | 104.1만 |
|---|
| 2026.07.07 | ₩226,632 | ₩230,414 | ₩215,729 | ₩219,538 | -3.13% | 65.1만 |
|---|
| 2026.07.06 | ₩229,757 | ₩230,669 | ₩220,530 | ₩226,646 | -1.35% | 75만 |
|---|
| 2026.07.02 | ₩226,686 | ₩230,669 | ₩217,124 | ₩226,753 | +0.03% | 101.1만 |
|---|
| 2026.07.01 | ₩219,297 | ₩225,680 | ₩218,371 | ₩220,007 | +0.32% | 62만 |
|---|
| 2026.06.30 | ₩218,063 | ₩225,828 | ₩215,877 | ₩220,919 | +1.31% | 67.6만 |
|---|
| 2026.06.29 | ₩213,973 | ₩218,868 | ₩206,073 | ₩218,868 | +2.29% | 90만 |
|---|
| 2026.06.26 | ₩209,641 | ₩214,858 | ₩208,166 | ₩213,289 | +1.74% | 278.7만 |
|---|
| 2026.06.25 | ₩211,894 | ₩217,392 | ₩206,140 | ₩214,469 | +1.22% | 93.1만 |
|---|
| 2026.06.24 | ₩196,458 | ₩213,503 | ₩193,641 | ₩209,936 | +6.86% | 111.8만 |
|---|
| 2026.06.23 | ₩193,360 | ₩197,061 | ₩188,425 | ₩190,088 | -1.69% | 67.7만 |
|---|
| 2026.06.22 | ₩195,774 | ₩205,161 | ₩192,689 | ₩196,753 | +0.50% | 82.3만 |
|---|
| 2026.06.18 | ₩185,461 | ₩199,113 | ₩184,066 | ₩198,603 | +7.09% | 101.7만 |
|---|
| 2026.06.17 | ₩196,364 | ₩204,102 | ₩181,800 | ₩181,947 | -7.34% | 92.2만 |
|---|
| 2026.06.16 | ₩199,381 | ₩204,853 | ₩196,967 | ₩197,021 | -1.18% | 81.2만 |
|---|
| 2026.06.15 | ₩209,896 | ₩218,264 | ₩198,067 | ₩198,644 | -5.36% | 141.1만 |
|---|
| 2026.06.12 | ₩213,664 | ₩219,350 | ₩197,142 | ₩205,242 | -3.94% | 195.3만 |
|---|
| 2026.06.11 | ₩199,368 | ₩214,348 | ₩197,464 | ₩213,664 | +7.17% | 180.5만 |
|---|
| 2026.06.10 | ₩198,188 | ₩205,725 | ₩196,203 | ₩199,408 | +0.62% | 92.2만 |
|---|
| 2026.06.09 | ₩195,774 | ₩205,081 | ₩189,471 | ₩201,286 | +2.82% | 108.4만 |
|---|
| 2026.06.08 | ₩193,118 | ₩202,359 | ₩190,463 | ₩196,873 | +1.94% | 85.3만 |
|---|
| 2026.06.05 | ₩203,378 | ₩204,115 | ₩193,199 | ₩196,645 | -3.31% | 96.7만 |
|---|
| 2026.06.04 | ₩207,602 | ₩209,198 | ₩201,836 | ₩205,524 | -1.00% | 58.6만 |
|---|
| 2026.06.03 | ₩204,880 | ₩205,215 | ₩198,215 | ₩204,451 | -0.21% | 72.1만 |
|---|
| 2026.06.02 | ₩200,830 | ₩212,980 | ₩198,563 | ₩209,386 | +4.26% | 88.4만 |
|---|
| 2026.06.01 | ₩197,732 | ₩202,935 | ₩191,295 | ₩200,266 | +1.28% | 78.3만 |
|---|
| 2026.05.29 | ₩199,703 | ₩203,606 | ₩195,801 | ₩199,140 | -0.28% | 82.8만 |
|---|
| 2026.05.28 | ₩190,141 | ₩201,648 | ₩188,331 | ₩200,025 | +5.20% | 91.7만 |
|---|
| 2026.05.27 | ₩190,235 | ₩196,122 | ₩188,518 | ₩192,555 | +1.22% | 75.2만 |
|---|
| 2026.05.26 | ₩185,072 | ₩194,191 | ₩182,631 | ₩185,689 | +0.33% | 87만 |
|---|
| 2026.05.22 | ₩186,413 | ₩189,766 | ₩181,893 | ₩182,953 | -1.86% | 65.6만 |
|---|
| 2026.05.21 | ₩175,778 | ₩190,543 | ₩172,935 | ₩186,520 | +6.11% | 103.7만 |
|---|
| 2026.05.20 | ₩164,285 | ₩182,242 | ₩159,122 | ₩178,581 | +8.70% | 140만 |
|---|
| 2026.05.19 | ₩159,604 | ₩164,821 | ₩152,349 | ₩163,802 | +2.63% | 105.4만 |
|---|
| 2026.05.18 | ₩164,996 | ₩170,253 | ₩159,296 | ₩161,898 | -1.88% | 103.6만 |
|---|
| 2026.05.15 | ₩170,279 | ₩171,527 | ₩163,614 | ₩165,183 | -2.99% | 82.8만 |
|---|
| 2026.05.14 | ₩175,268 | ₩177,025 | ₩169,287 | ₩171,486 | -2.16% | 66.4만 |
|---|
| 2026.05.13 | ₩172,787 | ₩177,575 | ₩168,844 | ₩172,841 | +0.03% | 71.6만 |
|---|
| 2026.05.12 | ₩171,352 | ₩178,152 | ₩169,274 | ₩176,073 | +2.75% | 73.3만 |
|---|
| 2026.05.11 | ₩179,654 | ₩183,127 | ₩172,117 | ₩173,270 | -3.55% | 104.6만 |
|---|
| 2026.05.08 | ₩180,458 | ₩182,363 | ₩177,025 | ₩179,560 | -0.50% | 58.2만 |
|---|
| 2026.05.07 | ₩176,690 | ₩180,928 | ₩176,194 | ₩179,238 | +1.44% | 76.7만 |
|---|
| 2026.05.06 | ₩171,916 | ₩177,521 | ₩170,856 | ₩176,663 | +2.76% | 88.6만 |
|---|
| 2026.05.05 | ₩164,902 | ₩167,074 | ₩162,944 | ₩165,599 | +0.42% | 59.4만 |
|---|
| 2026.05.04 | ₩173,793 | ₩174,410 | ₩161,053 | ₩164,084 | -5.59% | 107.4만 |
|---|
| 2026.05.01 | ₩176,556 | ₩179,453 | ₩173,740 | ₩174,303 | -1.28% | 81.9만 |
|---|
| 2026.04.30 | ₩177,575 | ₩180,378 | ₩175,925 | ₩176,972 | -0.34% | 73.7만 |
|---|
| 2026.04.29 | ₩177,025 | ₩179,935 | ₩173,914 | ₩176,985 | -0.02% | 71.3만 |
|---|
| 2026.04.28 | ₩181,947 | ₩186,078 | ₩177,749 | ₩178,299 | -2.00% | 66.8만 |
|---|
| 2026.04.27 | ₩183,543 | ₩187,513 | ₩181,049 | ₩182,457 | -0.59% | 74.5만 |
|---|
| 2026.04.24 | ₩185,783 | ₩189,041 | ₩182,390 | ₩184,415 | -0.74% | 74.3만 |
|---|
| 2026.04.23 | ₩181,625 | ₩185,917 | ₩180,163 | ₩185,192 | +1.96% | 85.9만 |
|---|
| 2026.04.22 | ₩189,216 | ₩190,771 | ₩181,545 | ₩183,208 | -3.18% | 97.3만 |
|---|
| 2026.04.21 | ₩192,649 | ₩197,303 | ₩185,340 | ₩185,890 | -3.51% | 92.2만 |
|---|
| 2026.04.20 | ₩186,869 | ₩192,193 | ₩184,374 | ₩191,362 | +2.40% | 86.9만 |
|---|
| 2026.04.17 | ₩179,037 | ₩197,142 | ₩179,037 | ₩189,149 | +5.65% | 189.1만 |
|---|
| 2026.04.16 | ₩174,920 | ₩179,426 | ₩171,433 | ₩173,659 | -0.72% | 83.2만 |
|---|
| 2026.04.15 | ₩175,443 | ₩178,205 | ₩172,814 | ₩173,699 | -0.99% | 98.9만 |
|---|
| 2026.04.14 | ₩171,071 | ₩176,167 | ₩170,320 | ₩175,309 | +2.48% | 94.9만 |
|---|
| 2026.04.13 | ₩168,979 | ₩172,868 | ₩166,752 | ₩169,274 | +0.17% | 112.9만 |
|---|
| 2026.04.10 | ₩167,007 | ₩171,849 | ₩164,633 | ₩168,415 | +0.84% | 186.6만 |
|---|
| 2026.04.09 | ₩158,612 | ₩166,296 | ₩155,729 | ₩166,028 | +4.68% | 117만 |
|---|
| 2026.04.08 | ₩161,938 | ₩166,685 | ₩160,181 | ₩160,932 | -0.62% | 195.2만 |
|---|
| 2026.04.07 | ₩156,989 | ₩156,989 | ₩146,555 | ₩153,328 | -2.33% | 202.7만 |
|---|
| 2026.04.06 | ₩151,491 | ₩159,645 | ₩151,303 | ₩159,122 | +5.04% | 163.5만 |
|---|
| 2026.04.02 | ₩148,862 | ₩155,809 | ₩145,348 | ₩152,161 | +2.22% | 261.8만 |
|---|
| 2026.04.01 | ₩148,285 | ₩154,092 | ₩142,559 | ₩151,343 | +2.06% | 884.4만 |
|---|
| 2026.03.31 | ₩181,960 | ₩191,080 | ₩179,399 | ₩187,513 | +3.05% | 302.1만 |
|---|
| 2026.03.30 | ₩178,675 | ₩186,198 | ₩174,558 | ₩177,052 | -0.91% | 130.5만 |
|---|
| 2026.03.27 | ₩174,343 | ₩178,849 | ₩172,600 | ₩175,483 | +0.65% | 112.1만 |
|---|
| 2026.03.26 | ₩179,546 | ₩187,191 | ₩176,891 | ₩177,065 | -1.38% | 62.4만 |
|---|
| 2026.03.25 | ₩178,688 | ₩184,401 | ₩176,019 | ₩183,650 | +2.78% | 100.9만 |
|---|
| 2026.03.24 | ₩172,211 | ₩176,757 | ₩170,320 | ₩172,707 | +0.29% | 121.3만 |
|---|
| 2026.03.23 | ₩177,253 | ₩184,884 | ₩174,008 | ₩174,571 | -1.51% | 178.4만 |
|---|
| 2026.03.20 | ₩178,997 | ₩180,378 | ₩170,682 | ₩171,191 | -4.36% | 146.5만 |
|---|
| 2026.03.19 | ₩176,247 | ₩181,572 | ₩174,477 | ₩180,391 | +2.35% | 93.6만 |
|---|
| 2026.03.18 | ₩179,131 | ₩186,882 | ₩179,131 | ₩180,432 | +0.73% | 103.1만 |
|---|
| 2026.03.17 | ₩178,930 | ₩183,650 | ₩178,433 | ₩182,725 | +2.12% | 89.9만 |
|---|
| 2026.03.16 | ₩174,423 | ₩178,702 | ₩173,498 | ₩177,065 | +1.51% | 98.6만 |
|---|
| 2026.03.13 | ₩176,489 | ₩179,855 | ₩171,580 | ₩172,157 | -2.45% | 110.4만 |
|---|
| 2026.03.12 | ₩183,731 | ₩185,474 | ₩175,282 | ₩176,153 | -4.12% | 127.3만 |
|---|
| 2026.03.11 | ₩193,118 | ₩194,942 | ₩185,380 | ₩187,928 | -2.69% | 70.4만 |
|---|
| 2026.03.10 | ₩188,384 | ₩199,462 | ₩185,085 | ₩192,381 | +2.12% | 191.6만 |
|---|
| 2026.03.09 | ₩183,731 | ₩191,965 | ₩174,343 | ₩189,578 | +3.18% | 185.3만 |
|---|
| 2026.03.06 | ₩200,253 | ₩200,253 | ₩190,061 | ₩190,651 | -4.80% | 113.9만 |
|---|
| 2026.03.05 | ₩199,194 | ₩207,200 | ₩198,644 | ₩203,324 | +2.07% | 99.1만 |
|---|
| 2026.03.04 | ₩210,056 | ₩214,160 | ₩202,064 | ₩202,493 | -3.60% | 94.3만 |
|---|
| 2026.03.03 | ₩203,780 | ₩210,647 | ₩199,636 | ₩209,010 | +2.57% | 113.9만 |
|---|
| 2026.03.02 | ₩214,040 | ₩217,111 | ₩208,045 | ₩210,995 | -1.42% | 143.5만 |
|---|
| 2026.02.27 | ₩244,228 | ₩244,228 | ₩220,852 | ₩222,234 | -9.01% | 170.5만 |
|---|
| 2026.02.26 | ₩250,276 | ₩255,734 | ₩246,870 | ₩250,263 | -0.01% | 64만 |
|---|
| 2026.02.25 | ₩257,800 | ₩257,920 | ₩242,337 | ₩246,776 | -4.28% | 106.3만 |
|---|
| 2026.02.24 | ₩255,627 | ₩262,386 | ₩252,556 | ₩255,345 | -0.11% | 100.2만 |
|---|
| 2026.02.23 | ₩273,651 | ₩279,727 | ₩252,006 | ₩253,978 | -7.19% | 147만 |
|---|
| 2026.02.20 | ₩272,833 | ₩304,242 | ₩269,561 | ₩278,587 | +2.11% | 203.7만 |
|---|
| 2026.02.19 | ₩280,880 | ₩281,926 | ₩267,120 | ₩274,429 | -2.30% | 61.7만 |
|---|
| 2026.02.18 | ₩275,730 | ₩294,224 | ₩274,000 | ₩284,863 | +3.31% | 101.2만 |
|---|
| 2026.02.17 | ₩276,481 | ₩280,451 | ₩257,518 | ₩279,914 | +1.24% | 98.9만 |
|---|
| 2026.02.13 | ₩264,827 | ₩276,790 | ₩259,329 | ₩275,006 | +3.84% | 96.3만 |
|---|
| 2026.02.12 | ₩268,046 | ₩276,132 | ₩257,746 | ₩261,863 | -2.31% | 79.3만 |
|---|
| 2026.02.11 | ₩282,020 | ₩284,300 | ₩265,203 | ₩268,140 | -4.92% | 72.4만 |
|---|
| 2026.02.10 | ₩279,043 | ₩288,337 | ₩277,071 | ₩282,167 | +1.12% | 73.7만 |
|---|
| 2026.02.09 | ₩280,987 | ₩285,319 | ₩274,000 | ₩277,541 | -1.23% | 78만 |
|---|
| 2026.02.06 | ₩264,224 | ₩283,482 | ₩264,130 | ₩283,187 | +7.18% | 84.4만 |
|---|
| 2026.02.05 | ₩274,067 | ₩277,138 | ₩255,587 | ₩262,105 | -4.36% | 90.4만 |
|---|
| 2026.02.04 | ₩271,787 | ₩283,455 | ₩264,840 | ₩277,205 | +1.99% | 80.8만 |
|---|
| 2026.02.03 | ₩261,045 | ₩286,834 | ₩261,045 | ₩267,375 | +2.42% | 91.6만 |
|---|
| 2026.02.02 | ₩264,089 | ₩268,810 | ₩255,024 | ₩262,493 | -0.60% | 73.2만 |
|---|
| 2026.01.30 | ₩271,009 | ₩277,326 | ₩261,783 | ₩266,651 | -1.61% | 100.1만 |
|---|
| 2026.01.29 | ₩277,259 | ₩284,313 | ₩271,372 | ₩273,786 | -1.25% | 62.5만 |
|---|
| 2026.01.28 | ₩283,790 | ₩284,850 | ₩271,492 | ₩274,322 | -3.34% | 77.4만 |
|---|
| 2026.01.27 | ₩290,214 | ₩292,762 | ₩269,400 | ₩281,376 | -3.05% | 111만 |
|---|
| 2026.01.26 | ₩304,752 | ₩308,171 | ₩290,174 | ₩293,822 | -3.59% | 72.8만 |
|---|
| 2026.01.23 | ₩308,024 | ₩315,159 | ₩301,278 | ₩306,294 | -0.56% | 80만 |
|---|
| 2026.01.22 | ₩309,070 | ₩321,059 | ₩307,045 | ₩309,808 | +0.24% | 86만 |
|---|
| 2026.01.21 | ₩297,912 | ₩311,524 | ₩291,703 | ₩307,554 | +3.24% | 88.8만 |
|---|
| 2026.01.20 | ₩306,079 | ₩306,710 | ₩292,507 | ₩294,291 | -3.85% | 136.2만 |
|---|
| 2026.01.16 | ₩301,493 | ₩313,576 | ₩297,724 | ₩312,342 | +3.60% | 115.1만 |
|---|
| 2026.01.15 | ₩293,232 | ₩304,430 | ₩292,373 | ₩299,843 | +2.25% | 87.3만 |
|---|
| 2026.01.14 | ₩292,279 | ₩308,601 | ₩289,959 | ₩291,341 | -0.32% | 106.4만 |
|---|
| 2026.01.13 | ₩293,325 | ₩299,709 | ₩289,155 | ₩298,717 | +1.84% | 75.5만 |
|---|
| 2026.01.12 | ₩289,262 | ₩296,088 | ₩283,120 | ₩292,601 | +1.15% | 69.9만 |
|---|
| 2026.01.09 | ₩292,869 | ₩298,100 | ₩274,215 | ₩293,701 | +0.28% | 161.9만 |
|---|
| 2026.01.08 | ₩274,215 | ₩297,724 | ₩271,197 | ₩288,256 | +5.12% | 165.8만 |
|---|
| 2026.01.07 | ₩286,258 | ₩291,837 | ₩272,109 | ₩276,937 | -3.26% | 124.4만 |
|---|
| 2026.01.06 | ₩264,022 | ₩286,955 | ₩262,923 | ₩281,899 | +6.77% | 138.1만 |
|---|
| 2026.01.05 | ₩255,252 | ₩275,596 | ₩254,809 | ₩264,478 | +3.61% | 143.5만 |
|---|
| 2026.01.02 | ₩256,888 | ₩266,208 | ₩251,859 | ₩259,382 | +0.97% | 197.4만 |
|---|
| 2025.12.31 | ₩241,586 | ₩244,939 | ₩239,534 | ₩240,258 | -0.55% | 49.3만 |
|---|
| 2025.12.30 | ₩245,488 | ₩247,728 | ₩242,739 | ₩243,986 | -0.61% | 54.3만 |
|---|
| 2025.12.29 | ₩246,280 | ₩254,380 | ₩244,080 | ₩247,607 | +0.54% | 89.3만 |
|---|
| 2025.12.26 | ₩246,494 | ₩249,874 | ₩244,013 | ₩248,975 | +1.01% | 65.6만 |
|---|
| 2025.12.24 | ₩242,860 | ₩249,686 | ₩242,726 | ₩245,394 | +1.04% | 40.7만 |
|---|
| 2025.12.23 | ₩240,607 | ₩245,703 | ₩233,177 | ₩244,576 | +1.65% | 90.9만 |
|---|
| 2025.12.22 | ₩230,951 | ₩240,875 | ₩229,422 | ₩240,714 | +4.23% | 97.9만 |
|---|
| 2025.12.19 | ₩229,583 | ₩233,754 | ₩225,305 | ₩229,301 | -0.12% | 102.2만 |
|---|
| 2025.12.18 | ₩236,369 | ₩243,705 | ₩227,987 | ₩231,514 | -2.05% | 124.8만 |
|---|
| 2025.12.17 | ₩224,849 | ₩230,280 | ₩219,833 | ₩228,577 | +1.66% | 110만 |
|---|
| 2025.12.16 | ₩221,711 | ₩235,631 | ₩218,599 | ₩224,755 | +1.37% | 203만 |
|---|
| 2025.12.15 | ₩221,281 | ₩222,448 | ₩214,227 | ₩219,498 | -0.81% | 121.3만 |
|---|
| 2025.12.12 | ₩216,923 | ₩233,056 | ₩211,894 | ₩217,272 | +0.16% | 358.8만 |
|---|
| 2025.12.11 | ₩213,181 | ₩217,258 | ₩203,458 | ₩205,604 | -3.55% | 265.8만 |
|---|
| 2025.12.10 | ₩210,553 | ₩216,601 | ₩204,142 | ₩210,848 | +0.14% | 124.1만 |
|---|
| 2025.12.09 | ₩206,529 | ₩215,917 | ₩206,529 | ₩211,934 | +2.62% | 81.6만 |
|---|
| 2025.12.08 | ₩217,593 | ₩220,316 | ₩207,093 | ₩208,782 | -4.05% | 98.1만 |
|---|
| 2025.12.05 | ₩216,950 | ₩223,320 | ₩214,026 | ₩215,998 | -0.44% | 64.3만 |
|---|
| 2025.12.04 | ₩221,442 | ₩221,442 | ₩212,001 | ₩214,496 | -3.14% | 57만 |
|---|
| 2025.12.03 | ₩209,654 | ₩220,826 | ₩209,654 | ₩217,674 | +3.83% | 71.3만 |
|---|
| 2025.12.02 | ₩215,998 | ₩217,258 | ₩209,238 | ₩210,580 | -2.51% | 77.7만 |
|---|
| 2025.12.01 | ₩207,991 | ₩219,659 | ₩205,416 | ₩215,488 | +3.60% | 98.2만 |
|---|
| 2025.11.28 | ₩212,269 | ₩213,664 | ₩208,957 | ₩211,344 | -0.44% | 42만 |
|---|
| 2025.11.26 | ₩214,442 | ₩220,477 | ₩213,610 | ₩213,825 | -0.29% | 72.9만 |
|---|
| 2025.11.25 | ₩204,545 | ₩217,754 | ₩201,219 | ₩214,053 | +4.65% | 96.3만 |
|---|
| 2025.11.24 | ₩205,859 | ₩206,757 | ₩199,153 | ₩200,468 | -2.62% | 92.3만 |
|---|
| 2025.11.21 | ₩188,840 | ₩207,656 | ₩188,800 | ₩205,296 | +8.71% | 140.3만 |
|---|
| 2025.11.20 | ₩198,711 | ₩202,104 | ₩186,426 | ₩187,137 | -5.82% | 100.3만 |
|---|
| 2025.11.19 | ₩191,590 | ₩203,069 | ₩189,109 | ₩196,806 | +2.72% | 111.2만 |
|---|
| 2025.11.18 | ₩187,606 | ₩194,527 | ₩186,413 | ₩189,833 | +1.19% | 93.1만 |
|---|
| 2025.11.17 | ₩199,730 | ₩201,044 | ₩188,934 | ₩191,107 | -4.32% | 104.4만 |
|---|
| 2025.11.14 | ₩208,085 | ₩209,279 | ₩198,483 | ₩200,374 | -3.71% | 116.3만 |
|---|
| 2025.11.13 | ₩215,957 | ₩221,295 | ₩211,223 | ₩212,323 | -1.68% | 71.5만 |
|---|
| 2025.11.12 | ₩219,726 | ₩223,132 | ₩214,120 | ₩215,944 | -1.72% | 53.8만 |
|---|
| 2025.11.11 | ₩212,256 | ₩224,768 | ₩209,212 | ₩217,500 | +2.47% | 95.5만 |
|---|
| 2025.11.10 | ₩219,766 | ₩221,147 | ₩208,675 | ₩211,585 | -3.72% | 89.9만 |
|---|
| 2025.11.07 | ₩208,836 | ₩219,417 | ₩208,554 | ₩217,500 | +4.15% | 93만 |
|---|
| 2025.11.06 | ₩219,806 | ₩223,280 | ₩210,110 | ₩211,974 | -3.56% | 100.6만 |
|---|
| 2025.11.05 | ₩220,544 | ₩233,150 | ₩215,931 | ₩222,877 | +1.06% | 126.8만 |
|---|
| 2025.11.04 | ₩225,305 | ₩226,646 | ₩218,640 | ₩219,551 | -2.55% | 79.8만 |
|---|
| 2025.11.03 | ₩227,223 | ₩230,522 | ₩224,634 | ₩228,081 | +0.38% | 83.6만 |
|---|
| 2025.10.31 | ₩235,591 | ₩236,905 | ₩229,395 | ₩231,326 | -1.81% | 81.1만 |
|---|
| 2025.10.30 | ₩243,088 | ₩244,778 | ₩234,934 | ₩235,296 | -3.21% | 87만 |
|---|
| 2025.10.29 | ₩254,353 | ₩259,959 | ₩246,025 | ₩247,178 | -2.82% | 76만 |
|---|
| 2025.10.28 | ₩260,012 | ₩271,439 | ₩253,092 | ₩259,168 | -0.32% | 153.9만 |
|---|
| 2025.10.27 | ₩247,433 | ₩256,673 | ₩247,044 | ₩252,435 | +2.02% | 96.2만 |
|---|
| 2025.10.24 | ₩248,103 | ₩250,115 | ₩241,706 | ₩242,685 | -2.18% | 67.8만 |
|---|
| 2025.10.23 | ₩239,789 | ₩244,751 | ₩235,685 | ₩242,189 | +1.00% | 55.8만 |
|---|
| 2025.10.22 | ₩246,052 | ₩248,036 | ₩234,692 | ₩239,802 | -2.54% | 86.9만 |
|---|
| 2025.10.21 | ₩238,850 | ₩250,450 | ₩236,557 | ₩249,042 | +4.27% | 92.1만 |
|---|
| 2025.10.20 | ₩236,838 | ₩241,505 | ₩235,175 | ₩240,969 | +1.74% | 85.5만 |
|---|
| 2025.10.17 | ₩235,591 | ₩236,597 | ₩230,830 | ₩233,714 | -0.80% | 69.3만 |
|---|
| 2025.10.16 | ₩241,881 | ₩241,881 | ₩231,420 | ₩236,248 | -2.33% | 72.2만 |
|---|
| 2025.10.15 | ₩246,762 | ₩249,834 | ₩236,731 | ₩236,785 | -4.04% | 79.7만 |
|---|
| 2025.10.14 | ₩237,106 | ₩249,592 | ₩235,081 | ₩245,609 | +3.59% | 86.1만 |
|---|
| 2025.10.13 | ₩238,877 | ₩245,649 | ₩236,007 | ₩243,490 | +1.93% | 129.2만 |
|---|
| 2025.10.10 | ₩248,747 | ₩249,552 | ₩229,623 | ₩232,507 | -6.53% | 174.8만 |
|---|