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 | ₩152,762 | ₩159,288 | ₩151,757 | ₩156,769 | +2.62% | 90.1만 |
| 2026.10.08 | ₩152,414 | ₩154,142 | ₩149,546 | ₩152,320 | -0.06% | 88.6만 |
| 2026.10.07 | ₩155,040 | ₩157,385 | ₩151,355 | ₩154,357 | -0.44% | 90.6만 |
| 2026.10.06 | ₩158,377 | ₩158,873 | ₩153,955 | ₩156,997 | -0.87% | 88.5만 |
| 2026.10.05 | ₩161,673 | ₩161,714 | ₩154,987 | ₩157,385 | -2.65% | 86.1만 |
| 2026.10.02 | ₩165,358 | ₩166,712 | ₩160,802 | ₩161,419 | -2.38% | 78.3만 |
| 2026.10.01 | ₩162,960 | ₩164,956 | ₩158,605 | ₩161,486 | -0.90% | 74.3만 |
| 2026.09.30 | ₩165,305 | ₩167,141 | ₩162,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,147 |
| -1.31% |
| 63.1만 |
| 2026.09.29 | ₩165,908 | ₩167,503 | ₩163,134 | ₩163,764 | -1.29% | 55.4만 |
|---|
| 2026.09.28 | ₩164,487 | ₩167,221 | ₩159,315 | ₩163,590 | -0.55% | 86.3만 |
|---|
| 2026.09.25 | ₩163,978 | ₩168,508 | ₩162,879 | ₩166,390 | +1.47% | 73.9만 |
|---|
| 2026.09.24 | ₩166,055 | ₩168,521 | ₩161,285 | ₩162,397 | -2.20% | 69.7만 |
|---|
| 2026.09.23 | ₩172,956 | ₩176,119 | ₩166,256 | ₩166,953 | -3.47% | 86.7만 |
|---|
| 2026.09.22 | ₩175,543 | ₩180,447 | ₩174,471 | ₩175,060 | -0.27% | 80.8만 |
|---|
| 2026.09.21 | ₩171,442 | ₩172,179 | ₩166,926 | ₩170,451 | -0.58% | 62.4만 |
|---|
| 2026.09.18 | ₩169,513 | ₩172,260 | ₩168,360 | ₩169,566 | +0.03% | 81.6만 |
|---|
| 2026.09.17 | ₩176,306 | ₩178,156 | ₩169,620 | ₩169,941 | -3.61% | 62.5만 |
|---|
| 2026.09.16 | ₩168,240 | ₩175,918 | ₩166,712 | ₩169,539 | +0.77% | 95만 |
|---|
| 2026.09.15 | ₩178,986 | ₩179,040 | ₩167,194 | ₩167,275 | -6.54% | 109.2만 |
|---|
| 2026.09.14 | ₩176,079 | ₩187,509 | ₩173,533 | ₩179,790 | +2.11% | 96.4만 |
|---|
| 2026.09.11 | ₩181,854 | ₩191,623 | ₩176,239 | ₩179,656 | -1.21% | 222.8만 |
|---|
| 2026.09.10 | ₩183,891 | ₩190,015 | ₩176,132 | ₩179,589 | -2.34% | 211.4만 |
|---|
| 2026.09.09 | ₩187,656 | ₩192,467 | ₩185,955 | ₩186,759 | -0.48% | 61.3만 |
|---|
| 2026.09.08 | ₩197,238 | ₩198,444 | ₩190,390 | ₩190,886 | -3.22% | 61.3만 |
|---|
| 2026.09.04 | ₩194,196 | ₩200,614 | ₩193,392 | ₩198,310 | +2.12% | 41.2만 |
|---|
| 2026.09.03 | ₩201,191 | ₩206,135 | ₩195,134 | ₩196,460 | -2.35% | 59.6만 |
|---|
| 2026.09.02 | ₩192,748 | ₩199,931 | ₩192,695 | ₩197,894 | +2.67% | 57.3만 |
|---|
| 2026.09.01 | ₩195,362 | ₩195,857 | ₩190,001 | ₩193,606 | -0.90% | 52.8만 |
|---|
| 2026.08.31 | ₩197,157 | ₩200,172 | ₩194,303 | ₩199,864 | +1.37% | 53.9만 |
|---|
| 2026.08.28 | ₩195,991 | ₩202,584 | ₩194,852 | ₩200,320 | +2.21% | 62.7만 |
|---|
| 2026.08.27 | ₩195,643 | ₩199,958 | ₩191,355 | ₩194,035 | -0.82% | 67.3만 |
|---|
| 2026.08.26 | ₩191,623 | ₩200,199 | ₩188,058 | ₩199,087 | +3.90% | 86.6만 |
|---|
| 2026.08.25 | ₩194,571 | ₩195,643 | ₩187,777 | ₩189,345 | -2.69% | 74.8만 |
|---|
| 2026.08.24 | ₩203,991 | ₩207,703 | ₩189,626 | ₩192,078 | -5.84% | 105.6만 |
|---|
| 2026.08.21 | ₩208,199 | ₩211,683 | ₩204,299 | ₩205,304 | -1.39% | 86.4만 |
|---|
| 2026.08.20 | ₩220,514 | ₩220,527 | ₩207,971 | ₩209,593 | -4.95% | 87.9만 |
|---|
| 2026.08.19 | ₩232,440 | ₩239,944 | ₩225,927 | ₩227,763 | -2.01% | 54.5만 |
|---|
| 2026.08.18 | ₩236,366 | ₩236,380 | ₩228,849 | ₩229,210 | -3.03% | 49.9만 |
|---|
| 2026.08.17 | ₩242,758 | ₩242,798 | ₩232,091 | ₩235,710 | -2.90% | 51만 |
|---|
| 2026.08.14 | ₩242,222 | ₩244,956 | ₩239,864 | ₩243,562 | +0.55% | 36만 |
|---|
| 2026.08.13 | ₩245,197 | ₩250,276 | ₩239,609 | ₩240,614 | -1.87% | 35.7만 |
|---|
| 2026.08.12 | ₩244,312 | ₩247,998 | ₩234,115 | ₩241,539 | -1.14% | 66.8만 |
|---|
| 2026.08.11 | ₩247,488 | ₩250,530 | ₩242,544 | ₩245,023 | -1.00% | 52.6만 |
|---|
| 2026.08.10 | ₩261,036 | ₩261,304 | ₩245,009 | ₩245,987 | -5.76% | 74만 |
|---|
| 2026.08.07 | ₩257,284 | ₩264,279 | ₩255,515 | ₩262,845 | +2.16% | 44.7만 |
|---|
| 2026.08.06 | ₩258,316 | ₩260,473 | ₩249,110 | ₩251,884 | -2.49% | 50.9만 |
|---|
| 2026.08.05 | ₩249,659 | ₩269,331 | ₩249,659 | ₩261,706 | +4.83% | 78.9만 |
|---|
| 2026.08.04 | ₩240,065 | ₩255,944 | ₩240,065 | ₩252,192 | +5.05% | 103.4만 |
|---|
| 2026.08.03 | ₩227,790 | ₩236,165 | ₩220,983 | ₩232,815 | +2.21% | 130.7만 |
|---|
| 2026.07.31 | ₩226,128 | ₩226,128 | ₩220,420 | ₩221,800 | -1.91% | 67.5만 |
|---|
| 2026.07.30 | ₩238,256 | ₩238,256 | ₩220,567 | ₩222,725 | -6.52% | 98.1만 |
|---|
| 2026.07.29 | ₩232,654 | ₩245,492 | ₩227,442 | ₩236,031 | +1.45% | 70.7만 |
|---|
| 2026.07.28 | ₩244,741 | ₩248,306 | ₩236,232 | ₩238,095 | -2.72% | 58.9만 |
|---|
| 2026.07.27 | ₩238,926 | ₩248,346 | ₩238,926 | ₩240,627 | +0.71% | 60.5만 |
|---|
| 2026.07.24 | ₩224,306 | ₩238,108 | ₩223,837 | ₩233,847 | +4.25% | 78만 |
|---|
| 2026.07.23 | ₩229,626 | ₩230,684 | ₩219,348 | ₩222,551 | -3.08% | 74.3만 |
|---|
| 2026.07.22 | ₩238,148 | ₩241,338 | ₩231,448 | ₩234,624 | -1.48% | 70.1만 |
|---|
| 2026.07.21 | ₩246,617 | ₩251,616 | ₩239,931 | ₩241,887 | -1.92% | 65.2만 |
|---|
| 2026.07.20 | ₩254,309 | ₩254,322 | ₩245,827 | ₩246,497 | -3.07% | 55.4만 |
|---|
| 2026.07.17 | ₩253,143 | ₩257,552 | ₩243,884 | ₩251,763 | -0.55% | 70.6만 |
|---|
| 2026.07.16 | ₩254,537 | ₩259,227 | ₩250,209 | ₩253,545 | -0.39% | 80.3만 |
|---|
| 2026.07.15 | ₩236,849 | ₩257,190 | ₩235,468 | ₩254,952 | +7.64% | 142.3만 |
|---|
| 2026.07.14 | ₩222,350 | ₩233,981 | ₩220,205 | ₩233,900 | +5.19% | 63.7만 |
|---|
| 2026.07.13 | ₩223,381 | ₩227,254 | ₩215,743 | ₩216,842 | -2.93% | 49.6만 |
|---|
| 2026.07.10 | ₩227,482 | ₩228,125 | ₩221,237 | ₩221,572 | -2.60% | 51.3만 |
|---|
| 2026.07.09 | ₩213,063 | ₩229,023 | ₩211,469 | ₩225,566 | +5.87% | 76.2만 |
|---|
| 2026.07.08 | ₩222,363 | ₩222,363 | ₩206,403 | ₩217,874 | -2.02% | 104.1만 |
|---|
| 2026.07.07 | ₩226,450 | ₩230,229 | ₩215,556 | ₩219,361 | -3.13% | 65.1만 |
|---|
| 2026.07.06 | ₩229,572 | ₩230,483 | ₩220,353 | ₩226,463 | -1.35% | 75만 |
|---|
| 2026.07.02 | ₩226,504 | ₩230,483 | ₩216,949 | ₩226,571 | +0.03% | 101.1만 |
|---|
| 2026.07.01 | ₩219,120 | ₩225,499 | ₩218,195 | ₩219,830 | +0.32% | 62만 |
|---|
| 2026.06.30 | ₩217,887 | ₩225,646 | ₩215,703 | ₩220,741 | +1.31% | 67.6만 |
|---|
| 2026.06.29 | ₩213,800 | ₩218,691 | ₩205,907 | ₩218,691 | +2.29% | 90만 |
|---|
| 2026.06.26 | ₩209,472 | ₩214,685 | ₩207,998 | ₩213,117 | +1.74% | 278.7만 |
|---|
| 2026.06.25 | ₩211,723 | ₩217,217 | ₩205,974 | ₩214,296 | +1.22% | 93.1만 |
|---|
| 2026.06.24 | ₩196,300 | ₩213,331 | ₩193,485 | ₩209,767 | +6.86% | 111.8만 |
|---|
| 2026.06.23 | ₩193,204 | ₩196,903 | ₩188,273 | ₩189,934 | -1.69% | 67.7만 |
|---|
| 2026.06.22 | ₩195,616 | ₩204,996 | ₩192,534 | ₩196,594 | +0.50% | 82.3만 |
|---|
| 2026.06.18 | ₩185,311 | ₩198,953 | ₩183,918 | ₩198,444 | +7.09% | 101.7만 |
|---|
| 2026.06.17 | ₩196,206 | ₩203,938 | ₩181,653 | ₩181,801 | -7.34% | 92.2만 |
|---|
| 2026.06.16 | ₩199,221 | ₩204,688 | ₩196,809 | ₩196,862 | -1.18% | 81.2만 |
|---|
| 2026.06.15 | ₩209,727 | ₩218,088 | ₩197,908 | ₩198,484 | -5.36% | 141.1만 |
|---|
| 2026.06.12 | ₩213,492 | ₩219,174 | ₩196,983 | ₩205,077 | -3.94% | 195.3만 |
|---|
| 2026.06.11 | ₩199,207 | ₩214,175 | ₩197,305 | ₩213,492 | +7.17% | 180.5만 |
|---|
| 2026.06.10 | ₩198,028 | ₩205,559 | ₩196,045 | ₩199,248 | +0.62% | 92.2만 |
|---|
| 2026.06.09 | ₩195,616 | ₩204,916 | ₩189,318 | ₩201,124 | +2.82% | 108.4만 |
|---|
| 2026.06.08 | ₩192,963 | ₩202,196 | ₩190,310 | ₩196,715 | +1.94% | 85.3만 |
|---|
| 2026.06.05 | ₩203,214 | ₩203,951 | ₩193,043 | ₩196,487 | -3.31% | 96.7만 |
|---|
| 2026.06.04 | ₩207,435 | ₩209,030 | ₩201,673 | ₩205,358 | -1.00% | 58.6만 |
|---|
| 2026.06.03 | ₩204,715 | ₩205,050 | ₩198,055 | ₩204,286 | -0.21% | 72.1만 |
|---|
| 2026.06.02 | ₩200,668 | ₩212,809 | ₩198,403 | ₩209,217 | +4.26% | 88.4만 |
|---|
| 2026.06.01 | ₩197,573 | ₩202,772 | ₩191,140 | ₩200,105 | +1.28% | 78.3만 |
|---|
| 2026.05.29 | ₩199,542 | ₩203,442 | ₩195,643 | ₩198,980 | -0.28% | 82.8만 |
|---|
| 2026.05.28 | ₩189,988 | ₩201,485 | ₩188,179 | ₩199,864 | +5.20% | 91.7만 |
|---|
| 2026.05.27 | ₩190,082 | ₩195,965 | ₩188,367 | ₩192,400 | +1.22% | 75.2만 |
|---|
| 2026.05.26 | ₩184,923 | ₩194,035 | ₩182,484 | ₩185,539 | +0.33% | 87만 |
|---|
| 2026.05.22 | ₩186,263 | ₩189,613 | ₩181,747 | ₩182,806 | -1.86% | 65.6만 |
|---|
| 2026.05.21 | ₩175,636 | ₩190,390 | ₩172,796 | ₩186,370 | +6.11% | 103.7만 |
|---|
| 2026.05.20 | ₩164,152 | ₩182,095 | ₩158,993 | ₩178,437 | +8.70% | 140만 |
|---|
| 2026.05.19 | ₩159,476 | ₩164,688 | ₩152,226 | ₩163,670 | +2.63% | 105.4만 |
|---|
| 2026.05.18 | ₩164,863 | ₩170,116 | ₩159,168 | ₩161,767 | -1.88% | 103.6만 |
|---|
| 2026.05.15 | ₩170,142 | ₩171,389 | ₩163,482 | ₩165,050 | -2.99% | 82.8만 |
|---|
| 2026.05.14 | ₩175,127 | ₩176,883 | ₩169,151 | ₩171,348 | -2.16% | 66.4만 |
|---|
| 2026.05.13 | ₩172,648 | ₩177,432 | ₩168,709 | ₩172,702 | +0.03% | 71.6만 |
|---|
| 2026.05.12 | ₩171,214 | ₩178,008 | ₩169,137 | ₩175,931 | +2.75% | 73.3만 |
|---|
| 2026.05.11 | ₩179,509 | ₩182,980 | ₩171,978 | ₩173,131 | -3.55% | 104.6만 |
|---|
| 2026.05.08 | ₩180,313 | ₩182,216 | ₩176,883 | ₩179,415 | -0.50% | 58.2만 |
|---|
| 2026.05.07 | ₩176,548 | ₩180,782 | ₩176,052 | ₩179,094 | +1.44% | 76.7만 |
|---|
| 2026.05.06 | ₩171,777 | ₩177,378 | ₩170,719 | ₩176,521 | +2.76% | 88.6만 |
|---|
| 2026.05.05 | ₩164,769 | ₩166,940 | ₩162,812 | ₩165,466 | +0.42% | 59.4만 |
|---|
| 2026.05.04 | ₩173,653 | ₩174,270 | ₩160,923 | ₩163,951 | -5.59% | 107.4만 |
|---|
| 2026.05.01 | ₩176,414 | ₩179,308 | ₩173,600 | ₩174,162 | -1.28% | 81.9만 |
|---|
| 2026.04.30 | ₩177,432 | ₩180,233 | ₩175,784 | ₩176,829 | -0.34% | 73.7만 |
|---|
| 2026.04.29 | ₩176,883 | ₩179,790 | ₩173,774 | ₩176,842 | -0.02% | 71.3만 |
|---|
| 2026.04.28 | ₩181,801 | ₩185,928 | ₩177,606 | ₩178,156 | -2.00% | 66.8만 |
|---|
| 2026.04.27 | ₩183,395 | ₩187,362 | ₩180,903 | ₩182,310 | -0.59% | 74.5만 |
|---|
| 2026.04.24 | ₩185,633 | ₩188,889 | ₩182,243 | ₩184,266 | -0.74% | 74.3만 |
|---|
| 2026.04.23 | ₩181,479 | ₩185,767 | ₩180,018 | ₩185,043 | +1.96% | 85.9만 |
|---|
| 2026.04.22 | ₩189,063 | ₩190,618 | ₩181,399 | ₩183,060 | -3.18% | 97.3만 |
|---|
| 2026.04.21 | ₩192,494 | ₩197,144 | ₩185,191 | ₩185,740 | -3.51% | 92.2만 |
|---|
| 2026.04.20 | ₩186,718 | ₩192,038 | ₩184,226 | ₩191,207 | +2.40% | 86.9만 |
|---|
| 2026.04.17 | ₩178,893 | ₩196,983 | ₩178,893 | ₩188,996 | +5.65% | 189.1만 |
|---|
| 2026.04.16 | ₩174,779 | ₩179,281 | ₩171,295 | ₩173,519 | -0.72% | 83.2만 |
|---|
| 2026.04.15 | ₩175,301 | ₩178,062 | ₩172,675 | ₩173,559 | -0.99% | 98.9만 |
|---|
| 2026.04.14 | ₩170,933 | ₩176,025 | ₩170,183 | ₩175,167 | +2.48% | 94.9만 |
|---|
| 2026.04.13 | ₩168,843 | ₩172,729 | ₩166,618 | ₩169,137 | +0.17% | 112.9만 |
|---|
| 2026.04.10 | ₩166,873 | ₩171,710 | ₩164,501 | ₩168,280 | +0.84% | 186.6만 |
|---|
| 2026.04.09 | ₩158,484 | ₩166,162 | ₩155,603 | ₩165,894 | +4.68% | 117만 |
|---|
| 2026.04.08 | ₩161,807 | ₩166,551 | ₩160,052 | ₩160,802 | -0.62% | 195.2만 |
|---|
| 2026.04.07 | ₩156,863 | ₩156,863 | ₩146,437 | ₩153,204 | -2.33% | 202.7만 |
|---|
| 2026.04.06 | ₩151,369 | ₩159,516 | ₩151,181 | ₩158,993 | +5.04% | 163.5만 |
|---|
| 2026.04.02 | ₩148,742 | ₩155,684 | ₩145,231 | ₩152,039 | +2.22% | 261.8만 |
|---|
| 2026.04.01 | ₩148,166 | ₩153,968 | ₩142,444 | ₩151,221 | +2.06% | 884.4만 |
|---|
| 2026.03.31 | ₩181,814 | ₩190,926 | ₩179,254 | ₩187,362 | +3.05% | 302.1만 |
|---|
| 2026.03.30 | ₩178,531 | ₩186,048 | ₩174,417 | ₩176,909 | -0.91% | 130.5만 |
|---|
| 2026.03.27 | ₩174,203 | ₩178,705 | ₩172,461 | ₩175,342 | +0.65% | 112.1만 |
|---|
| 2026.03.26 | ₩179,402 | ₩187,040 | ₩176,749 | ₩176,923 | -1.38% | 62.4만 |
|---|
| 2026.03.25 | ₩178,544 | ₩184,253 | ₩175,878 | ₩183,502 | +2.78% | 100.9만 |
|---|
| 2026.03.24 | ₩172,072 | ₩176,615 | ₩170,183 | ₩172,568 | +0.29% | 121.3만 |
|---|
| 2026.03.23 | ₩177,110 | ₩184,735 | ₩173,868 | ₩174,430 | -1.51% | 178.4만 |
|---|
| 2026.03.20 | ₩178,852 | ₩180,233 | ₩170,544 | ₩171,054 | -4.36% | 146.5만 |
|---|
| 2026.03.19 | ₩176,105 | ₩181,425 | ₩174,337 | ₩180,246 | +2.35% | 93.6만 |
|---|
| 2026.03.18 | ₩178,986 | ₩186,732 | ₩178,986 | ₩180,286 | +0.73% | 103.1만 |
|---|
| 2026.03.17 | ₩178,785 | ₩183,502 | ₩178,290 | ₩182,578 | +2.12% | 89.9만 |
|---|
| 2026.03.16 | ₩174,283 | ₩178,558 | ₩173,358 | ₩176,923 | +1.51% | 98.6만 |
|---|
| 2026.03.13 | ₩176,347 | ₩179,710 | ₩171,442 | ₩172,018 | -2.45% | 110.4만 |
|---|
| 2026.03.12 | ₩183,583 | ₩185,325 | ₩175,141 | ₩176,012 | -4.12% | 127.3만 |
|---|
| 2026.03.11 | ₩192,963 | ₩194,785 | ₩185,231 | ₩187,777 | -2.69% | 70.4만 |
|---|
| 2026.03.10 | ₩188,233 | ₩199,301 | ₩184,936 | ₩192,226 | +2.12% | 191.6만 |
|---|
| 2026.03.09 | ₩183,583 | ₩191,810 | ₩174,203 | ₩189,425 | +3.18% | 185.3만 |
|---|
| 2026.03.06 | ₩200,092 | ₩200,092 | ₩189,908 | ₩190,497 | -4.80% | 113.9만 |
|---|
| 2026.03.05 | ₩199,033 | ₩207,033 | ₩198,484 | ₩203,160 | +2.07% | 99.1만 |
|---|
| 2026.03.04 | ₩209,887 | ₩213,988 | ₩201,901 | ₩202,330 | -3.60% | 94.3만 |
|---|
| 2026.03.03 | ₩203,616 | ₩210,477 | ₩199,475 | ₩208,842 | +2.57% | 113.9만 |
|---|
| 2026.03.02 | ₩213,867 | ₩216,936 | ₩207,877 | ₩210,825 | -1.42% | 143.5만 |
|---|
| 2026.02.27 | ₩244,031 | ₩244,031 | ₩220,674 | ₩222,055 | -9.01% | 170.5만 |
|---|
| 2026.02.26 | ₩250,075 | ₩255,528 | ₩246,671 | ₩250,061 | -0.01% | 64만 |
|---|
| 2026.02.25 | ₩257,592 | ₩257,713 | ₩242,142 | ₩246,577 | -4.28% | 106.3만 |
|---|
| 2026.02.24 | ₩255,421 | ₩262,175 | ₩252,353 | ₩255,140 | -0.11% | 100.2만 |
|---|
| 2026.02.23 | ₩273,431 | ₩279,501 | ₩251,803 | ₩253,773 | -7.19% | 147만 |
|---|
| 2026.02.20 | ₩272,614 | ₩303,997 | ₩269,344 | ₩278,362 | +2.11% | 203.7만 |
|---|
| 2026.02.19 | ₩280,654 | ₩281,699 | ₩266,905 | ₩274,208 | -2.30% | 61.7만 |
|---|
| 2026.02.18 | ₩275,508 | ₩293,987 | ₩273,779 | ₩284,634 | +3.31% | 101.2만 |
|---|
| 2026.02.17 | ₩276,259 | ₩280,225 | ₩257,311 | ₩279,689 | +1.24% | 98.9만 |
|---|
| 2026.02.13 | ₩264,614 | ₩276,567 | ₩259,120 | ₩274,784 | +3.84% | 96.3만 |
|---|
| 2026.02.12 | ₩267,830 | ₩275,910 | ₩257,538 | ₩261,652 | -2.31% | 79.3만 |
|---|
| 2026.02.11 | ₩281,793 | ₩284,071 | ₩264,989 | ₩267,924 | -4.92% | 72.4만 |
|---|
| 2026.02.10 | ₩278,818 | ₩288,104 | ₩276,848 | ₩281,940 | +1.12% | 73.7만 |
|---|
| 2026.02.09 | ₩280,761 | ₩285,089 | ₩273,779 | ₩277,317 | -1.23% | 78만 |
|---|
| 2026.02.06 | ₩264,011 | ₩283,253 | ₩263,917 | ₩282,959 | +7.18% | 84.4만 |
|---|
| 2026.02.05 | ₩273,846 | ₩276,915 | ₩255,381 | ₩261,894 | -4.36% | 90.4만 |
|---|
| 2026.02.04 | ₩271,568 | ₩283,227 | ₩264,627 | ₩276,982 | +1.99% | 80.8만 |
|---|
| 2026.02.03 | ₩260,835 | ₩286,603 | ₩260,835 | ₩267,160 | +2.42% | 91.6만 |
|---|
| 2026.02.02 | ₩263,877 | ₩268,594 | ₩254,818 | ₩262,282 | -0.60% | 73.2만 |
|---|
| 2026.01.30 | ₩270,791 | ₩277,103 | ₩261,572 | ₩266,436 | -1.61% | 100.1만 |
|---|
| 2026.01.29 | ₩277,036 | ₩284,084 | ₩271,153 | ₩273,565 | -1.25% | 62.5만 |
|---|
| 2026.01.28 | ₩283,562 | ₩284,620 | ₩271,274 | ₩274,101 | -3.34% | 77.4만 |
|---|
| 2026.01.27 | ₩289,980 | ₩292,526 | ₩269,183 | ₩281,150 | -3.05% | 111만 |
|---|
| 2026.01.26 | ₩304,506 | ₩307,923 | ₩289,940 | ₩293,585 | -3.59% | 72.8만 |
|---|
| 2026.01.23 | ₩307,776 | ₩314,905 | ₩301,035 | ₩306,047 | -0.56% | 80만 |
|---|
| 2026.01.22 | ₩308,821 | ₩320,801 | ₩306,798 | ₩309,558 | +0.24% | 86만 |
|---|
| 2026.01.21 | ₩297,672 | ₩311,273 | ₩291,468 | ₩307,307 | +3.24% | 88.8만 |
|---|
| 2026.01.20 | ₩305,833 | ₩306,463 | ₩292,272 | ₩294,054 | -3.85% | 136.2만 |
|---|
| 2026.01.16 | ₩301,250 | ₩313,323 | ₩297,484 | ₩312,091 | +3.60% | 115.1만 |
|---|
| 2026.01.15 | ₩292,995 | ₩304,185 | ₩292,138 | ₩299,602 | +2.25% | 87.3만 |
|---|
| 2026.01.14 | ₩292,044 | ₩308,352 | ₩289,726 | ₩291,106 | -0.32% | 106.4만 |
|---|
| 2026.01.13 | ₩293,089 | ₩299,468 | ₩288,922 | ₩298,476 | +1.84% | 75.5만 |
|---|
| 2026.01.12 | ₩289,029 | ₩295,850 | ₩282,892 | ₩292,366 | +1.15% | 69.9만 |
|---|
| 2026.01.09 | ₩292,634 | ₩297,860 | ₩273,994 | ₩293,464 | +0.28% | 161.9만 |
|---|
| 2026.01.08 | ₩273,994 | ₩297,484 | ₩270,979 | ₩288,024 | +5.12% | 165.8만 |
|---|
| 2026.01.07 | ₩286,027 | ₩291,602 | ₩271,890 | ₩276,714 | -3.26% | 124.4만 |
|---|
| 2026.01.06 | ₩263,810 | ₩286,724 | ₩262,711 | ₩281,672 | +6.77% | 138.1만 |
|---|
| 2026.01.05 | ₩255,046 | ₩275,374 | ₩254,604 | ₩264,265 | +3.61% | 143.5만 |
|---|
| 2026.01.02 | ₩256,681 | ₩265,994 | ₩251,656 | ₩259,173 | +0.97% | 197.4만 |
|---|
| 2025.12.31 | ₩241,391 | ₩244,741 | ₩239,341 | ₩240,065 | -0.55% | 49.3만 |
|---|
| 2025.12.30 | ₩245,291 | ₩247,528 | ₩242,544 | ₩243,790 | -0.61% | 54.3만 |
|---|
| 2025.12.29 | ₩246,081 | ₩254,175 | ₩243,884 | ₩247,408 | +0.54% | 89.3만 |
|---|
| 2025.12.26 | ₩246,296 | ₩249,673 | ₩243,817 | ₩248,775 | +1.01% | 65.6만 |
|---|
| 2025.12.24 | ₩242,664 | ₩249,485 | ₩242,530 | ₩245,197 | +1.04% | 40.7만 |
|---|
| 2025.12.23 | ₩240,413 | ₩245,505 | ₩232,989 | ₩244,379 | +1.65% | 90.9만 |
|---|
| 2025.12.22 | ₩230,765 | ₩240,681 | ₩229,237 | ₩240,520 | +4.23% | 97.9만 |
|---|
| 2025.12.19 | ₩229,398 | ₩233,565 | ₩225,123 | ₩229,117 | -0.12% | 102.2만 |
|---|
| 2025.12.18 | ₩236,179 | ₩243,508 | ₩227,803 | ₩231,328 | -2.05% | 124.8만 |
|---|
| 2025.12.17 | ₩224,668 | ₩230,095 | ₩219,656 | ₩228,393 | +1.66% | 110만 |
|---|
| 2025.12.16 | ₩221,532 | ₩235,442 | ₩218,423 | ₩224,574 | +1.37% | 203만 |
|---|
| 2025.12.15 | ₩221,103 | ₩222,269 | ₩214,055 | ₩219,321 | -0.81% | 121.3만 |
|---|
| 2025.12.12 | ₩216,748 | ₩232,869 | ₩211,723 | ₩217,097 | +0.16% | 358.8만 |
|---|
| 2025.12.11 | ₩213,010 | ₩217,083 | ₩203,294 | ₩205,438 | -3.55% | 265.8만 |
|---|
| 2025.12.10 | ₩210,383 | ₩216,427 | ₩203,978 | ₩210,678 | +0.14% | 124.1만 |
|---|
| 2025.12.09 | ₩206,363 | ₩215,743 | ₩206,363 | ₩211,763 | +2.62% | 81.6만 |
|---|
| 2025.12.08 | ₩217,418 | ₩220,138 | ₩206,926 | ₩208,614 | -4.05% | 98.1만 |
|---|
| 2025.12.05 | ₩216,775 | ₩223,140 | ₩213,854 | ₩215,824 | -0.44% | 64.3만 |
|---|
| 2025.12.04 | ₩221,264 | ₩221,264 | ₩211,830 | ₩214,323 | -3.14% | 57만 |
|---|
| 2025.12.03 | ₩209,485 | ₩220,648 | ₩209,485 | ₩217,499 | +3.83% | 71.3만 |
|---|
| 2025.12.02 | ₩215,824 | ₩217,083 | ₩209,070 | ₩210,410 | -2.51% | 77.7만 |
|---|
| 2025.12.01 | ₩207,824 | ₩219,482 | ₩205,251 | ₩215,314 | +3.60% | 98.2만 |
|---|
| 2025.11.28 | ₩212,098 | ₩213,492 | ₩208,789 | ₩211,174 | -0.44% | 42만 |
|---|
| 2025.11.26 | ₩214,269 | ₩220,299 | ₩213,438 | ₩213,653 | -0.29% | 72.9만 |
|---|
| 2025.11.25 | ₩204,380 | ₩217,579 | ₩201,057 | ₩213,881 | +4.65% | 96.3만 |
|---|
| 2025.11.24 | ₩205,693 | ₩206,591 | ₩198,993 | ₩200,306 | -2.62% | 92.3만 |
|---|
| 2025.11.21 | ₩188,688 | ₩207,489 | ₩188,648 | ₩205,130 | +8.71% | 140.3만 |
|---|
| 2025.11.20 | ₩198,551 | ₩201,941 | ₩186,276 | ₩186,986 | -5.82% | 100.3만 |
|---|
| 2025.11.19 | ₩191,435 | ₩202,906 | ₩188,956 | ₩196,648 | +2.72% | 111.2만 |
|---|
| 2025.11.18 | ₩187,455 | ₩194,370 | ₩186,263 | ₩189,680 | +1.19% | 93.1만 |
|---|
| 2025.11.17 | ₩199,569 | ₩200,882 | ₩188,782 | ₩190,953 | -4.32% | 104.4만 |
|---|
| 2025.11.14 | ₩207,918 | ₩209,110 | ₩198,323 | ₩200,212 | -3.71% | 116.3만 |
|---|
| 2025.11.13 | ₩215,783 | ₩221,117 | ₩211,053 | ₩212,152 | -1.68% | 71.5만 |
|---|
| 2025.11.12 | ₩219,549 | ₩222,953 | ₩213,948 | ₩215,770 | -1.72% | 53.8만 |
|---|
| 2025.11.11 | ₩212,085 | ₩224,587 | ₩209,043 | ₩217,324 | +2.47% | 95.5만 |
|---|
| 2025.11.10 | ₩219,589 | ₩220,969 | ₩208,507 | ₩211,415 | -3.72% | 89.9만 |
|---|
| 2025.11.07 | ₩208,668 | ₩219,241 | ₩208,387 | ₩217,324 | +4.15% | 93만 |
|---|
| 2025.11.06 | ₩219,629 | ₩223,100 | ₩209,941 | ₩211,804 | -3.56% | 100.6만 |
|---|
| 2025.11.05 | ₩220,366 | ₩232,962 | ₩215,757 | ₩222,698 | +1.06% | 126.8만 |
|---|
| 2025.11.04 | ₩225,123 | ₩226,463 | ₩218,463 | ₩219,375 | -2.55% | 79.8만 |
|---|
| 2025.11.03 | ₩227,040 | ₩230,336 | ₩224,453 | ₩227,897 | +0.38% | 83.6만 |
|---|
| 2025.10.31 | ₩235,401 | ₩236,715 | ₩229,210 | ₩231,140 | -1.81% | 81.1만 |
|---|
| 2025.10.30 | ₩242,892 | ₩244,580 | ₩234,745 | ₩235,107 | -3.21% | 87만 |
|---|
| 2025.10.29 | ₩254,148 | ₩259,749 | ₩245,827 | ₩246,979 | -2.82% | 76만 |
|---|
| 2025.10.28 | ₩259,803 | ₩271,220 | ₩252,889 | ₩258,959 | -0.32% | 153.9만 |
|---|
| 2025.10.27 | ₩247,234 | ₩256,466 | ₩246,845 | ₩252,232 | +2.02% | 96.2만 |
|---|
| 2025.10.24 | ₩247,904 | ₩249,914 | ₩241,512 | ₩242,490 | -2.18% | 67.8만 |
|---|
| 2025.10.23 | ₩239,596 | ₩244,554 | ₩235,495 | ₩241,994 | +1.00% | 55.8만 |
|---|
| 2025.10.22 | ₩245,853 | ₩247,837 | ₩234,504 | ₩239,609 | -2.54% | 86.9만 |
|---|
| 2025.10.21 | ₩238,658 | ₩250,249 | ₩236,366 | ₩248,842 | +4.27% | 92.1만 |
|---|
| 2025.10.20 | ₩236,648 | ₩241,311 | ₩234,986 | ₩240,775 | +1.74% | 85.5만 |
|---|
| 2025.10.17 | ₩235,401 | ₩236,406 | ₩230,644 | ₩233,525 | -0.80% | 69.3만 |
|---|
| 2025.10.16 | ₩241,686 | ₩241,686 | ₩231,234 | ₩236,058 | -2.33% | 72.2만 |
|---|
| 2025.10.15 | ₩246,564 | ₩249,632 | ₩236,540 | ₩236,594 | -4.04% | 79.7만 |
|---|
| 2025.10.14 | ₩236,916 | ₩249,391 | ₩234,892 | ₩245,411 | +3.59% | 86.1만 |
|---|
| 2025.10.13 | ₩238,684 | ₩245,451 | ₩235,817 | ₩243,294 | +1.93% | 129.2만 |
|---|
| 2025.10.10 | ₩248,547 | ₩249,351 | ₩229,438 | ₩232,319 | -6.53% | 174.8만 |
|---|