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 | ₩152,882 | ₩159,413 | ₩151,876 | ₩156,892 | +2.62% | 90.1만 |
| 2026.10.08 | ₩152,533 | ₩154,263 | ₩149,663 | ₩152,439 | -0.06% | 88.6만 |
| 2026.10.07 | ₩155,162 | ₩157,509 | ₩151,474 | ₩154,478 | -0.44% | 90.6만 |
| 2026.10.06 | ₩158,501 | ₩158,997 | ₩154,076 | ₩157,120 | -0.87% | 88.5만 |
| 2026.10.05 | ₩161,800 | ₩161,840 | ₩155,108 | ₩157,509 | -2.65% | 86.1만 |
| 2026.10.02 | ₩165,488 | ₩166,843 | ₩160,928 | ₩161,545 | -2.38% | 78.3만 |
| 2026.10.01 | ₩163,088 | ₩165,086 | ₩158,729 | ₩161,612 | -0.90% | 74.3만 |
| 2026.09.30 | ₩165,434 | ₩167,272 | ₩162,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,275 |
| -1.31% |
| 63.1만 |
| 2026.09.29 | ₩166,038 | ₩167,634 | ₩163,262 | ₩163,892 | -1.29% | 55.4만 |
|---|
| 2026.09.28 | ₩164,616 | ₩167,352 | ₩159,440 | ₩163,718 | -0.55% | 86.3만 |
|---|
| 2026.09.25 | ₩164,107 | ₩168,640 | ₩163,007 | ₩166,521 | +1.47% | 73.9만 |
|---|
| 2026.09.24 | ₩166,185 | ₩168,653 | ₩161,411 | ₩162,524 | -2.20% | 69.7만 |
|---|
| 2026.09.23 | ₩173,092 | ₩176,257 | ₩166,387 | ₩167,084 | -3.47% | 86.7만 |
|---|
| 2026.09.22 | ₩175,680 | ₩180,588 | ₩174,607 | ₩175,197 | -0.27% | 80.8만 |
|---|
| 2026.09.21 | ₩171,576 | ₩172,314 | ₩167,057 | ₩170,584 | -0.58% | 62.4만 |
|---|
| 2026.09.18 | ₩169,645 | ₩172,395 | ₩168,492 | ₩169,699 | +0.03% | 81.6만 |
|---|
| 2026.09.17 | ₩176,445 | ₩178,295 | ₩169,753 | ₩170,074 | -3.61% | 62.5만 |
|---|
| 2026.09.16 | ₩168,371 | ₩176,056 | ₩166,843 | ₩169,672 | +0.77% | 95만 |
|---|
| 2026.09.15 | ₩179,127 | ₩179,180 | ₩167,325 | ₩167,406 | -6.54% | 109.2만 |
|---|
| 2026.09.14 | ₩176,217 | ₩187,656 | ₩173,669 | ₩179,931 | +2.11% | 96.4만 |
|---|
| 2026.09.11 | ₩181,997 | ₩191,773 | ₩176,378 | ₩179,797 | -1.21% | 222.8만 |
|---|
| 2026.09.10 | ₩184,035 | ₩190,164 | ₩176,270 | ₩179,730 | -2.34% | 211.4만 |
|---|
| 2026.09.09 | ₩187,803 | ₩192,618 | ₩186,100 | ₩186,905 | -0.48% | 61.3만 |
|---|
| 2026.09.08 | ₩197,392 | ₩198,599 | ₩190,539 | ₩191,035 | -3.22% | 61.3만 |
|---|
| 2026.09.04 | ₩194,348 | ₩200,772 | ₩193,543 | ₩198,465 | +2.12% | 41.2만 |
|---|
| 2026.09.03 | ₩201,348 | ₩206,297 | ₩195,287 | ₩196,614 | -2.35% | 59.6만 |
|---|
| 2026.09.02 | ₩192,900 | ₩200,088 | ₩192,846 | ₩198,049 | +2.67% | 57.3만 |
|---|
| 2026.09.01 | ₩195,515 | ₩196,011 | ₩190,150 | ₩193,758 | -0.90% | 52.8만 |
|---|
| 2026.08.31 | ₩197,312 | ₩200,329 | ₩194,455 | ₩200,021 | +1.37% | 53.9만 |
|---|
| 2026.08.28 | ₩196,145 | ₩202,743 | ₩195,005 | ₩200,477 | +2.21% | 62.7만 |
|---|
| 2026.08.27 | ₩195,796 | ₩200,114 | ₩191,505 | ₩194,187 | -0.82% | 67.3만 |
|---|
| 2026.08.26 | ₩191,773 | ₩200,356 | ₩188,206 | ₩199,243 | +3.90% | 86.6만 |
|---|
| 2026.08.25 | ₩194,723 | ₩195,796 | ₩187,924 | ₩189,493 | -2.69% | 74.8만 |
|---|
| 2026.08.24 | ₩204,151 | ₩207,866 | ₩189,775 | ₩192,229 | -5.84% | 105.6만 |
|---|
| 2026.08.21 | ₩208,362 | ₩211,849 | ₩204,460 | ₩205,465 | -1.39% | 86.4만 |
|---|
| 2026.08.20 | ₩220,686 | ₩220,700 | ₩208,134 | ₩209,757 | -4.95% | 87.9만 |
|---|
| 2026.08.19 | ₩232,622 | ₩240,132 | ₩226,104 | ₩227,942 | -2.01% | 54.5만 |
|---|
| 2026.08.18 | ₩236,551 | ₩236,565 | ₩229,028 | ₩229,390 | -3.03% | 49.9만 |
|---|
| 2026.08.17 | ₩242,948 | ₩242,988 | ₩232,273 | ₩235,894 | -2.90% | 51만 |
|---|
| 2026.08.14 | ₩242,412 | ₩245,148 | ₩240,052 | ₩243,753 | +0.55% | 36만 |
|---|
| 2026.08.13 | ₩245,389 | ₩250,472 | ₩239,797 | ₩240,803 | -1.87% | 35.7만 |
|---|
| 2026.08.12 | ₩244,504 | ₩248,192 | ₩234,298 | ₩241,728 | -1.14% | 66.8만 |
|---|
| 2026.08.11 | ₩247,682 | ₩250,726 | ₩242,734 | ₩245,215 | -1.00% | 52.6만 |
|---|
| 2026.08.10 | ₩261,240 | ₩261,509 | ₩245,201 | ₩246,180 | -5.76% | 74만 |
|---|
| 2026.08.07 | ₩257,485 | ₩264,486 | ₩255,715 | ₩263,051 | +2.16% | 44.7만 |
|---|
| 2026.08.06 | ₩258,518 | ₩260,677 | ₩249,305 | ₩252,081 | -2.49% | 50.9만 |
|---|
| 2026.08.05 | ₩249,855 | ₩269,542 | ₩249,855 | ₩261,911 | +4.83% | 78.9만 |
|---|
| 2026.08.04 | ₩240,253 | ₩256,144 | ₩240,253 | ₩252,389 | +5.05% | 103.4만 |
|---|
| 2026.08.03 | ₩227,968 | ₩236,350 | ₩221,156 | ₩232,998 | +2.21% | 130.7만 |
|---|
| 2026.07.31 | ₩226,306 | ₩226,306 | ₩220,593 | ₩221,974 | -1.91% | 67.5만 |
|---|
| 2026.07.30 | ₩238,442 | ₩238,442 | ₩220,740 | ₩222,899 | -6.52% | 98.1만 |
|---|
| 2026.07.29 | ₩232,837 | ₩245,684 | ₩227,620 | ₩236,216 | +1.45% | 70.7만 |
|---|
| 2026.07.28 | ₩244,933 | ₩248,500 | ₩236,417 | ₩238,281 | -2.72% | 58.9만 |
|---|
| 2026.07.27 | ₩239,113 | ₩248,541 | ₩239,113 | ₩240,816 | +0.71% | 60.5만 |
|---|
| 2026.07.24 | ₩224,482 | ₩238,295 | ₩224,012 | ₩234,030 | +4.25% | 78만 |
|---|
| 2026.07.23 | ₩229,806 | ₩230,865 | ₩219,520 | ₩222,725 | -3.08% | 74.3만 |
|---|
| 2026.07.22 | ₩238,335 | ₩241,527 | ₩231,630 | ₩234,808 | -1.48% | 70.1만 |
|---|
| 2026.07.21 | ₩246,811 | ₩251,813 | ₩240,119 | ₩242,077 | -1.92% | 65.2만 |
|---|
| 2026.07.20 | ₩254,508 | ₩254,522 | ₩246,019 | ₩246,690 | -3.07% | 55.4만 |
|---|
| 2026.07.17 | ₩253,342 | ₩257,754 | ₩244,075 | ₩251,960 | -0.55% | 70.6만 |
|---|
| 2026.07.16 | ₩254,736 | ₩259,430 | ₩250,405 | ₩253,744 | -0.39% | 80.3만 |
|---|
| 2026.07.15 | ₩237,034 | ₩257,392 | ₩235,653 | ₩255,152 | +7.64% | 142.3만 |
|---|
| 2026.07.14 | ₩222,524 | ₩234,164 | ₩220,378 | ₩234,084 | +5.19% | 63.7만 |
|---|
| 2026.07.13 | ₩223,556 | ₩227,432 | ₩215,912 | ₩217,012 | -2.93% | 49.6만 |
|---|
| 2026.07.10 | ₩227,660 | ₩228,304 | ₩221,411 | ₩221,746 | -2.60% | 51.3만 |
|---|
| 2026.07.09 | ₩213,230 | ₩229,202 | ₩211,634 | ₩225,742 | +5.87% | 76.2만 |
|---|
| 2026.07.08 | ₩222,537 | ₩222,537 | ₩206,565 | ₩218,045 | -2.02% | 104.1만 |
|---|
| 2026.07.07 | ₩226,627 | ₩230,409 | ₩215,725 | ₩219,533 | -3.13% | 65.1만 |
|---|
| 2026.07.06 | ₩229,752 | ₩230,664 | ₩220,526 | ₩226,641 | -1.35% | 75만 |
|---|
| 2026.07.02 | ₩226,681 | ₩230,664 | ₩217,119 | ₩226,748 | +0.03% | 101.1만 |
|---|
| 2026.07.01 | ₩219,292 | ₩225,675 | ₩218,366 | ₩220,003 | +0.32% | 62만 |
|---|
| 2026.06.30 | ₩218,058 | ₩225,823 | ₩215,872 | ₩220,914 | +1.31% | 67.6만 |
|---|
| 2026.06.29 | ₩213,968 | ₩218,863 | ₩206,069 | ₩218,863 | +2.29% | 90만 |
|---|
| 2026.06.26 | ₩209,636 | ₩214,853 | ₩208,161 | ₩213,284 | +1.74% | 278.7만 |
|---|
| 2026.06.25 | ₩211,889 | ₩217,387 | ₩206,136 | ₩214,464 | +1.22% | 93.1만 |
|---|
| 2026.06.24 | ₩196,453 | ₩213,498 | ₩193,637 | ₩209,931 | +6.86% | 111.8만 |
|---|
| 2026.06.23 | ₩193,355 | ₩197,057 | ₩188,420 | ₩190,083 | -1.69% | 67.7만 |
|---|
| 2026.06.22 | ₩195,769 | ₩205,157 | ₩192,685 | ₩196,748 | +0.50% | 82.3만 |
|---|
| 2026.06.18 | ₩185,457 | ₩199,109 | ₩184,062 | ₩198,599 | +7.09% | 101.7만 |
|---|
| 2026.06.17 | ₩196,359 | ₩204,097 | ₩181,795 | ₩181,943 | -7.34% | 92.2만 |
|---|
| 2026.06.16 | ₩199,377 | ₩204,848 | ₩196,963 | ₩197,017 | -1.18% | 81.2만 |
|---|
| 2026.06.15 | ₩209,891 | ₩218,259 | ₩198,063 | ₩198,639 | -5.36% | 141.1만 |
|---|
| 2026.06.12 | ₩213,659 | ₩219,345 | ₩197,137 | ₩205,237 | -3.94% | 195.3만 |
|---|
| 2026.06.11 | ₩199,363 | ₩214,343 | ₩197,459 | ₩213,659 | +7.17% | 180.5만 |
|---|
| 2026.06.10 | ₩198,183 | ₩205,720 | ₩196,199 | ₩199,404 | +0.62% | 92.2만 |
|---|
| 2026.06.09 | ₩195,769 | ₩205,076 | ₩189,466 | ₩201,281 | +2.82% | 108.4만 |
|---|
| 2026.06.08 | ₩193,114 | ₩202,354 | ₩190,459 | ₩196,869 | +1.94% | 85.3만 |
|---|
| 2026.06.05 | ₩203,373 | ₩204,111 | ₩193,195 | ₩196,641 | -3.31% | 96.7만 |
|---|
| 2026.06.04 | ₩207,598 | ₩209,194 | ₩201,831 | ₩205,519 | -1.00% | 58.6만 |
|---|
| 2026.06.03 | ₩204,875 | ₩205,211 | ₩198,210 | ₩204,446 | -0.21% | 72.1만 |
|---|
| 2026.06.02 | ₩200,825 | ₩212,975 | ₩198,559 | ₩209,381 | +4.26% | 88.4만 |
|---|
| 2026.06.01 | ₩197,727 | ₩202,931 | ₩191,290 | ₩200,262 | +1.28% | 78.3만 |
|---|
| 2026.05.29 | ₩199,699 | ₩203,601 | ₩195,796 | ₩199,135 | -0.28% | 82.8만 |
|---|
| 2026.05.28 | ₩190,137 | ₩201,643 | ₩188,326 | ₩200,021 | +5.20% | 91.7만 |
|---|
| 2026.05.27 | ₩190,231 | ₩196,118 | ₩188,514 | ₩192,551 | +1.22% | 75.2만 |
|---|
| 2026.05.26 | ₩185,068 | ₩194,187 | ₩182,627 | ₩185,685 | +0.33% | 87만 |
|---|
| 2026.05.22 | ₩186,409 | ₩189,761 | ₩181,889 | ₩182,949 | -1.86% | 65.6만 |
|---|
| 2026.05.21 | ₩175,774 | ₩190,539 | ₩172,931 | ₩186,516 | +6.11% | 103.7만 |
|---|
| 2026.05.20 | ₩164,281 | ₩182,238 | ₩159,118 | ₩178,577 | +8.70% | 140만 |
|---|
| 2026.05.19 | ₩159,601 | ₩164,818 | ₩152,346 | ₩163,798 | +2.63% | 105.4만 |
|---|
| 2026.05.18 | ₩164,992 | ₩170,249 | ₩159,292 | ₩161,894 | -1.88% | 103.6만 |
|---|
| 2026.05.15 | ₩170,276 | ₩171,523 | ₩163,611 | ₩165,180 | -2.99% | 82.8만 |
|---|
| 2026.05.14 | ₩175,264 | ₩177,021 | ₩169,283 | ₩171,483 | -2.16% | 66.4만 |
|---|
| 2026.05.13 | ₩172,783 | ₩177,571 | ₩168,841 | ₩172,837 | +0.03% | 71.6만 |
|---|
| 2026.05.12 | ₩171,349 | ₩178,148 | ₩169,270 | ₩176,069 | +2.75% | 73.3만 |
|---|
| 2026.05.11 | ₩179,650 | ₩183,123 | ₩172,113 | ₩173,266 | -3.55% | 104.6만 |
|---|
| 2026.05.08 | ₩180,454 | ₩182,359 | ₩177,021 | ₩179,556 | -0.50% | 58.2만 |
|---|
| 2026.05.07 | ₩176,686 | ₩180,924 | ₩176,190 | ₩179,234 | +1.44% | 76.7만 |
|---|
| 2026.05.06 | ₩171,912 | ₩177,517 | ₩170,852 | ₩176,659 | +2.76% | 88.6만 |
|---|
| 2026.05.05 | ₩164,898 | ₩167,071 | ₩162,940 | ₩165,595 | +0.42% | 59.4만 |
|---|
| 2026.05.04 | ₩173,789 | ₩174,406 | ₩161,049 | ₩164,080 | -5.59% | 107.4만 |
|---|
| 2026.05.01 | ₩176,552 | ₩179,449 | ₩173,736 | ₩174,299 | -1.28% | 81.9만 |
|---|
| 2026.04.30 | ₩177,571 | ₩180,374 | ₩175,922 | ₩176,968 | -0.34% | 73.7만 |
|---|
| 2026.04.29 | ₩177,021 | ₩179,931 | ₩173,910 | ₩176,981 | -0.02% | 71.3만 |
|---|
| 2026.04.28 | ₩181,943 | ₩186,073 | ₩177,745 | ₩178,295 | -2.00% | 66.8만 |
|---|
| 2026.04.27 | ₩183,539 | ₩187,508 | ₩181,044 | ₩182,453 | -0.59% | 74.5만 |
|---|
| 2026.04.24 | ₩185,778 | ₩189,037 | ₩182,386 | ₩184,411 | -0.74% | 74.3만 |
|---|
| 2026.04.23 | ₩181,621 | ₩185,913 | ₩180,159 | ₩185,188 | +1.96% | 85.9만 |
|---|
| 2026.04.22 | ₩189,212 | ₩190,767 | ₩181,541 | ₩183,204 | -3.18% | 97.3만 |
|---|
| 2026.04.21 | ₩192,645 | ₩197,298 | ₩185,336 | ₩185,886 | -3.51% | 92.2만 |
|---|
| 2026.04.20 | ₩186,865 | ₩192,189 | ₩184,370 | ₩191,357 | +2.40% | 86.9만 |
|---|
| 2026.04.17 | ₩179,033 | ₩197,137 | ₩179,033 | ₩189,145 | +5.65% | 189.1만 |
|---|
| 2026.04.16 | ₩174,916 | ₩179,422 | ₩171,429 | ₩173,655 | -0.72% | 83.2만 |
|---|
| 2026.04.15 | ₩175,439 | ₩178,201 | ₩172,810 | ₩173,695 | -0.99% | 98.9만 |
|---|
| 2026.04.14 | ₩171,067 | ₩176,163 | ₩170,316 | ₩175,305 | +2.48% | 94.9만 |
|---|
| 2026.04.13 | ₩168,975 | ₩172,864 | ₩166,749 | ₩169,270 | +0.17% | 112.9만 |
|---|
| 2026.04.10 | ₩167,003 | ₩171,845 | ₩164,630 | ₩168,412 | +0.84% | 186.6만 |
|---|
| 2026.04.09 | ₩158,608 | ₩166,293 | ₩155,725 | ₩166,024 | +4.68% | 117만 |
|---|
| 2026.04.08 | ₩161,934 | ₩166,682 | ₩160,177 | ₩160,928 | -0.62% | 195.2만 |
|---|
| 2026.04.07 | ₩156,986 | ₩156,986 | ₩146,552 | ₩153,325 | -2.33% | 202.7만 |
|---|
| 2026.04.06 | ₩151,487 | ₩159,641 | ₩151,300 | ₩159,118 | +5.04% | 163.5만 |
|---|
| 2026.04.02 | ₩148,859 | ₩155,806 | ₩145,345 | ₩152,158 | +2.22% | 261.8만 |
|---|
| 2026.04.01 | ₩148,282 | ₩154,089 | ₩142,556 | ₩151,340 | +2.06% | 884.4만 |
|---|
| 2026.03.31 | ₩181,956 | ₩191,076 | ₩179,395 | ₩187,508 | +3.05% | 302.1만 |
|---|
| 2026.03.30 | ₩178,671 | ₩186,194 | ₩174,554 | ₩177,048 | -0.91% | 130.5만 |
|---|
| 2026.03.27 | ₩174,339 | ₩178,845 | ₩172,596 | ₩175,479 | +0.65% | 112.1만 |
|---|
| 2026.03.26 | ₩179,542 | ₩187,187 | ₩176,887 | ₩177,061 | -1.38% | 62.4만 |
|---|
| 2026.03.25 | ₩178,684 | ₩184,397 | ₩176,015 | ₩183,646 | +2.78% | 100.9만 |
|---|
| 2026.03.24 | ₩172,207 | ₩176,753 | ₩170,316 | ₩172,703 | +0.29% | 121.3만 |
|---|
| 2026.03.23 | ₩177,249 | ₩184,880 | ₩174,004 | ₩174,567 | -1.51% | 178.4만 |
|---|
| 2026.03.20 | ₩178,993 | ₩180,374 | ₩170,678 | ₩171,188 | -4.36% | 146.5만 |
|---|
| 2026.03.19 | ₩176,243 | ₩181,567 | ₩174,473 | ₩180,387 | +2.35% | 93.6만 |
|---|
| 2026.03.18 | ₩179,127 | ₩186,878 | ₩179,127 | ₩180,428 | +0.73% | 103.1만 |
|---|
| 2026.03.17 | ₩178,926 | ₩183,646 | ₩178,429 | ₩182,721 | +2.12% | 89.9만 |
|---|
| 2026.03.16 | ₩174,420 | ₩178,698 | ₩173,494 | ₩177,061 | +1.51% | 98.6만 |
|---|
| 2026.03.13 | ₩176,485 | ₩179,851 | ₩171,576 | ₩172,153 | -2.45% | 110.4만 |
|---|
| 2026.03.12 | ₩183,727 | ₩185,470 | ₩175,278 | ₩176,150 | -4.12% | 127.3만 |
|---|
| 2026.03.11 | ₩193,114 | ₩194,938 | ₩185,376 | ₩187,924 | -2.69% | 70.4만 |
|---|
| 2026.03.10 | ₩188,380 | ₩199,457 | ₩185,081 | ₩192,376 | +2.12% | 191.6만 |
|---|
| 2026.03.09 | ₩183,727 | ₩191,961 | ₩174,339 | ₩189,574 | +3.18% | 185.3만 |
|---|
| 2026.03.06 | ₩200,249 | ₩200,249 | ₩190,056 | ₩190,647 | -4.80% | 113.9만 |
|---|
| 2026.03.05 | ₩199,189 | ₩207,195 | ₩198,639 | ₩203,320 | +2.07% | 99.1만 |
|---|
| 2026.03.04 | ₩210,052 | ₩214,155 | ₩202,059 | ₩202,488 | -3.60% | 94.3만 |
|---|
| 2026.03.03 | ₩203,776 | ₩210,642 | ₩199,632 | ₩209,006 | +2.57% | 113.9만 |
|---|
| 2026.03.02 | ₩214,035 | ₩217,106 | ₩208,040 | ₩210,991 | -1.42% | 143.5만 |
|---|
| 2026.02.27 | ₩244,222 | ₩244,222 | ₩220,847 | ₩222,229 | -9.01% | 170.5만 |
|---|
| 2026.02.26 | ₩250,270 | ₩255,729 | ₩246,864 | ₩250,257 | -0.01% | 64만 |
|---|
| 2026.02.25 | ₩257,794 | ₩257,915 | ₩242,331 | ₩246,770 | -4.28% | 106.3만 |
|---|
| 2026.02.24 | ₩255,621 | ₩262,380 | ₩252,550 | ₩255,340 | -0.11% | 100.2만 |
|---|
| 2026.02.23 | ₩273,645 | ₩279,720 | ₩252,000 | ₩253,972 | -7.19% | 147만 |
|---|
| 2026.02.20 | ₩272,827 | ₩304,235 | ₩269,555 | ₩278,580 | +2.11% | 203.7만 |
|---|
| 2026.02.19 | ₩280,874 | ₩281,920 | ₩267,114 | ₩274,423 | -2.30% | 61.7만 |
|---|
| 2026.02.18 | ₩275,724 | ₩294,217 | ₩273,994 | ₩284,857 | +3.31% | 101.2만 |
|---|
| 2026.02.17 | ₩276,475 | ₩280,445 | ₩257,512 | ₩279,908 | +1.24% | 98.9만 |
|---|
| 2026.02.13 | ₩264,821 | ₩276,783 | ₩259,323 | ₩275,000 | +3.84% | 96.3만 |
|---|
| 2026.02.12 | ₩268,040 | ₩276,126 | ₩257,740 | ₩261,857 | -2.31% | 79.3만 |
|---|
| 2026.02.11 | ₩282,014 | ₩284,293 | ₩265,197 | ₩268,134 | -4.92% | 72.4만 |
|---|
| 2026.02.10 | ₩279,036 | ₩288,330 | ₩277,065 | ₩282,161 | +1.12% | 73.7만 |
|---|
| 2026.02.09 | ₩280,981 | ₩285,313 | ₩273,994 | ₩277,534 | -1.23% | 78만 |
|---|
| 2026.02.06 | ₩264,218 | ₩283,475 | ₩264,124 | ₩283,180 | +7.18% | 84.4만 |
|---|
| 2026.02.05 | ₩274,061 | ₩277,132 | ₩255,581 | ₩262,099 | -4.36% | 90.4만 |
|---|
| 2026.02.04 | ₩271,781 | ₩283,449 | ₩264,834 | ₩277,199 | +1.99% | 80.8만 |
|---|
| 2026.02.03 | ₩261,039 | ₩286,828 | ₩261,039 | ₩267,369 | +2.42% | 91.6만 |
|---|
| 2026.02.02 | ₩264,084 | ₩268,804 | ₩255,018 | ₩262,488 | -0.60% | 73.2만 |
|---|
| 2026.01.30 | ₩271,003 | ₩277,320 | ₩261,777 | ₩266,645 | -1.61% | 100.1만 |
|---|
| 2026.01.29 | ₩277,253 | ₩284,307 | ₩271,366 | ₩273,779 | -1.25% | 62.5만 |
|---|
| 2026.01.28 | ₩283,784 | ₩284,843 | ₩271,486 | ₩274,316 | -3.34% | 77.4만 |
|---|
| 2026.01.27 | ₩290,208 | ₩292,756 | ₩269,394 | ₩281,370 | -3.05% | 111만 |
|---|
| 2026.01.26 | ₩304,745 | ₩308,164 | ₩290,167 | ₩293,815 | -3.59% | 72.8만 |
|---|
| 2026.01.23 | ₩308,017 | ₩315,151 | ₩301,271 | ₩306,287 | -0.56% | 80만 |
|---|
| 2026.01.22 | ₩309,063 | ₩321,052 | ₩307,038 | ₩309,801 | +0.24% | 86만 |
|---|
| 2026.01.21 | ₩297,905 | ₩311,517 | ₩291,696 | ₩307,548 | +3.24% | 88.8만 |
|---|
| 2026.01.20 | ₩306,072 | ₩306,703 | ₩292,501 | ₩294,284 | -3.85% | 136.2만 |
|---|
| 2026.01.16 | ₩301,486 | ₩313,569 | ₩297,718 | ₩312,335 | +3.60% | 115.1만 |
|---|
| 2026.01.15 | ₩293,225 | ₩304,423 | ₩292,367 | ₩299,836 | +2.25% | 87.3만 |
|---|
| 2026.01.14 | ₩292,273 | ₩308,594 | ₩289,953 | ₩291,334 | -0.32% | 106.4만 |
|---|
| 2026.01.13 | ₩293,319 | ₩299,702 | ₩289,148 | ₩298,710 | +1.84% | 75.5만 |
|---|
| 2026.01.12 | ₩289,255 | ₩296,081 | ₩283,113 | ₩292,595 | +1.15% | 69.9만 |
|---|
| 2026.01.09 | ₩292,863 | ₩298,093 | ₩274,209 | ₩293,694 | +0.28% | 161.9만 |
|---|
| 2026.01.08 | ₩274,209 | ₩297,718 | ₩271,191 | ₩288,250 | +5.12% | 165.8만 |
|---|
| 2026.01.07 | ₩286,251 | ₩291,830 | ₩272,103 | ₩276,931 | -3.26% | 124.4만 |
|---|
| 2026.01.06 | ₩264,016 | ₩286,949 | ₩262,917 | ₩281,893 | +6.77% | 138.1만 |
|---|
| 2026.01.05 | ₩255,246 | ₩275,590 | ₩254,803 | ₩264,472 | +3.61% | 143.5만 |
|---|
| 2026.01.02 | ₩256,882 | ₩266,202 | ₩251,853 | ₩259,376 | +0.97% | 197.4만 |
|---|
| 2025.12.31 | ₩241,580 | ₩244,933 | ₩239,529 | ₩240,253 | -0.55% | 49.3만 |
|---|
| 2025.12.30 | ₩245,483 | ₩247,722 | ₩242,734 | ₩243,981 | -0.61% | 54.3만 |
|---|
| 2025.12.29 | ₩246,274 | ₩254,374 | ₩244,075 | ₩247,602 | +0.54% | 89.3만 |
|---|
| 2025.12.26 | ₩246,489 | ₩249,868 | ₩244,008 | ₩248,970 | +1.01% | 65.6만 |
|---|
| 2025.12.24 | ₩242,854 | ₩249,680 | ₩242,720 | ₩245,389 | +1.04% | 40.7만 |
|---|
| 2025.12.23 | ₩240,601 | ₩245,697 | ₩233,172 | ₩244,571 | +1.65% | 90.9만 |
|---|
| 2025.12.22 | ₩230,946 | ₩240,870 | ₩229,417 | ₩240,709 | +4.23% | 97.9만 |
|---|
| 2025.12.19 | ₩229,578 | ₩233,749 | ₩225,300 | ₩229,296 | -0.12% | 102.2만 |
|---|
| 2025.12.18 | ₩236,364 | ₩243,699 | ₩227,982 | ₩231,509 | -2.05% | 124.8만 |
|---|
| 2025.12.17 | ₩224,844 | ₩230,275 | ₩219,828 | ₩228,572 | +1.66% | 110만 |
|---|
| 2025.12.16 | ₩221,706 | ₩235,626 | ₩218,594 | ₩224,750 | +1.37% | 203만 |
|---|
| 2025.12.15 | ₩221,277 | ₩222,443 | ₩214,223 | ₩219,493 | -0.81% | 121.3만 |
|---|
| 2025.12.12 | ₩216,918 | ₩233,051 | ₩211,889 | ₩217,267 | +0.16% | 358.8만 |
|---|
| 2025.12.11 | ₩213,176 | ₩217,253 | ₩203,454 | ₩205,599 | -3.55% | 265.8만 |
|---|
| 2025.12.10 | ₩210,548 | ₩216,596 | ₩204,138 | ₩210,843 | +0.14% | 124.1만 |
|---|
| 2025.12.09 | ₩206,525 | ₩215,912 | ₩206,525 | ₩211,929 | +2.62% | 81.6만 |
|---|
| 2025.12.08 | ₩217,589 | ₩220,311 | ₩207,088 | ₩208,778 | -4.05% | 98.1만 |
|---|
| 2025.12.05 | ₩216,945 | ₩223,315 | ₩214,021 | ₩215,993 | -0.44% | 64.3만 |
|---|
| 2025.12.04 | ₩221,437 | ₩221,437 | ₩211,996 | ₩214,491 | -3.14% | 57만 |
|---|
| 2025.12.03 | ₩209,649 | ₩220,821 | ₩209,649 | ₩217,669 | +3.83% | 71.3만 |
|---|
| 2025.12.02 | ₩215,993 | ₩217,253 | ₩209,234 | ₩210,575 | -2.51% | 77.7만 |
|---|
| 2025.12.01 | ₩207,987 | ₩219,654 | ₩205,412 | ₩215,483 | +3.60% | 98.2만 |
|---|
| 2025.11.28 | ₩212,265 | ₩213,659 | ₩208,952 | ₩211,339 | -0.44% | 42만 |
|---|
| 2025.11.26 | ₩214,437 | ₩220,472 | ₩213,606 | ₩213,820 | -0.29% | 72.9만 |
|---|
| 2025.11.25 | ₩204,540 | ₩217,750 | ₩201,214 | ₩214,048 | +4.65% | 96.3만 |
|---|
| 2025.11.24 | ₩205,854 | ₩206,753 | ₩199,149 | ₩200,463 | -2.62% | 92.3만 |
|---|
| 2025.11.21 | ₩188,836 | ₩207,651 | ₩188,796 | ₩205,291 | +8.71% | 140.3만 |
|---|
| 2025.11.20 | ₩198,706 | ₩202,099 | ₩186,422 | ₩187,133 | -5.82% | 100.3만 |
|---|
| 2025.11.19 | ₩191,585 | ₩203,065 | ₩189,104 | ₩196,802 | +2.72% | 111.2만 |
|---|
| 2025.11.18 | ₩187,602 | ₩194,522 | ₩186,409 | ₩189,828 | +1.19% | 93.1만 |
|---|
| 2025.11.17 | ₩199,726 | ₩201,040 | ₩188,930 | ₩191,102 | -4.32% | 104.4만 |
|---|
| 2025.11.14 | ₩208,080 | ₩209,274 | ₩198,478 | ₩200,369 | -3.71% | 116.3만 |
|---|
| 2025.11.13 | ₩215,953 | ₩221,290 | ₩211,219 | ₩212,318 | -1.68% | 71.5만 |
|---|
| 2025.11.12 | ₩219,721 | ₩223,127 | ₩214,115 | ₩215,939 | -1.72% | 53.8만 |
|---|
| 2025.11.11 | ₩212,251 | ₩224,763 | ₩209,207 | ₩217,495 | +2.47% | 95.5만 |
|---|
| 2025.11.10 | ₩219,761 | ₩221,142 | ₩208,671 | ₩211,581 | -3.72% | 89.9만 |
|---|
| 2025.11.07 | ₩208,831 | ₩219,412 | ₩208,550 | ₩217,495 | +4.15% | 93만 |
|---|
| 2025.11.06 | ₩219,801 | ₩223,275 | ₩210,105 | ₩211,970 | -3.56% | 100.6만 |
|---|
| 2025.11.05 | ₩220,539 | ₩233,145 | ₩215,926 | ₩222,872 | +1.06% | 126.8만 |
|---|
| 2025.11.04 | ₩225,300 | ₩226,641 | ₩218,635 | ₩219,547 | -2.55% | 79.8만 |
|---|
| 2025.11.03 | ₩227,217 | ₩230,517 | ₩224,629 | ₩228,076 | +0.38% | 83.6만 |
|---|
| 2025.10.31 | ₩235,586 | ₩236,900 | ₩229,390 | ₩231,321 | -1.81% | 81.1만 |
|---|
| 2025.10.30 | ₩243,082 | ₩244,772 | ₩234,929 | ₩235,291 | -3.21% | 87만 |
|---|
| 2025.10.29 | ₩254,347 | ₩259,953 | ₩246,019 | ₩247,173 | -2.82% | 76만 |
|---|
| 2025.10.28 | ₩260,007 | ₩271,433 | ₩253,087 | ₩259,162 | -0.32% | 153.9만 |
|---|
| 2025.10.27 | ₩247,427 | ₩256,667 | ₩247,039 | ₩252,430 | +2.02% | 96.2만 |
|---|
| 2025.10.24 | ₩248,098 | ₩250,110 | ₩241,701 | ₩242,680 | -2.18% | 67.8만 |
|---|
| 2025.10.23 | ₩239,783 | ₩244,745 | ₩235,680 | ₩242,184 | +1.00% | 55.8만 |
|---|
| 2025.10.22 | ₩246,046 | ₩248,031 | ₩234,687 | ₩239,797 | -2.54% | 86.9만 |
|---|
| 2025.10.21 | ₩238,845 | ₩250,445 | ₩236,551 | ₩249,037 | +4.27% | 92.1만 |
|---|
| 2025.10.20 | ₩236,833 | ₩241,500 | ₩235,170 | ₩240,963 | +1.74% | 85.5만 |
|---|
| 2025.10.17 | ₩235,586 | ₩236,592 | ₩230,825 | ₩233,708 | -0.80% | 69.3만 |
|---|
| 2025.10.16 | ₩241,875 | ₩241,875 | ₩231,415 | ₩236,243 | -2.33% | 72.2만 |
|---|
| 2025.10.15 | ₩246,757 | ₩249,828 | ₩236,726 | ₩236,779 | -4.04% | 79.7만 |
|---|
| 2025.10.14 | ₩237,101 | ₩249,587 | ₩235,076 | ₩245,604 | +3.59% | 86.1만 |
|---|
| 2025.10.13 | ₩238,871 | ₩245,644 | ₩236,001 | ₩243,485 | +1.93% | 129.2만 |
|---|
| 2025.10.10 | ₩248,742 | ₩249,546 | ₩229,618 | ₩232,501 | -6.53% | 174.8만 |
|---|