시장 데이터를 불러오는 중
전체 종목
로버트 하프 과거 주가
Robert Half Inc. Common Stock · RHI · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Robert Half Inc. Common Stock · RHI · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,550 | ₩46,355 | ₩45,457 | ₩45,497 | -0.12% | 109.8만 |
| 2026.10.08 | ₩45,537 | ₩45,792 | ₩44,236 | ₩45,725 | +0.41% | 253.8만 |
| 2026.10.07 | ₩44,907 | ₩45,738 | ₩44,665 | ₩45,524 | +1.37% | 141.7만 |
| 2026.10.06 | ₩46,342 | ₩46,489 | ₩44,840 | ₩45,148 | -2.58% | 250.3만 |
| 2026.10.05 | ₩47,897 | ₩48,138 | ₩45,094 | ₩46,020 | -3.92% | 271.8만 |
| 2026.10.02 | ₩50,673 | ₩50,673 | ₩47,749 | ₩48,433 | -4.42% | 166.2만 |
| 2026.10.01 | ₩49,573 | ₩52,014 | ₩49,399 | ₩50,673 | +2.22% | 153만 |
| 2026.09.30 | ₩49,452 | ₩50,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,278 |
| -0.35% |
| 146.2만 |
| 2026.09.29 | ₩49,238 | ₩49,640 | ₩48,326 | ₩49,452 | +0.44% | 127.4만 |
|---|
| 2026.09.28 | ₩48,581 | ₩49,479 | ₩48,474 | ₩49,291 | +1.46% | 97.9만 |
|---|
| 2026.09.25 | ₩47,629 | ₩49,640 | ₩47,629 | ₩49,466 | +3.86% | 285.8만 |
|---|
| 2026.09.24 | ₩50,404 | ₩50,847 | ₩47,468 | ₩47,991 | -4.79% | 194.9만 |
|---|
| 2026.09.23 | ₩50,445 | ₩50,834 | ₩49,560 | ₩50,096 | -0.69% | 136만 |
|---|
| 2026.09.22 | ₩50,512 | ₩50,753 | ₩49,251 | ₩50,391 | -0.24% | 119.3만 |
|---|
| 2026.09.21 | ₩50,418 | ₩50,941 | ₩49,412 | ₩49,560 | -1.70% | 124.7만 |
|---|
| 2026.09.18 | ₩49,908 | ₩50,123 | ₩48,554 | ₩50,123 | +0.43% | 293.1만 |
|---|
| 2026.09.17 | ₩50,109 | ₩50,351 | ₩48,956 | ₩49,949 | -0.32% | 164만 |
|---|
| 2026.09.16 | ₩50,659 | ₩50,860 | ₩48,822 | ₩49,734 | -1.83% | 224.2만 |
|---|
| 2026.09.15 | ₩51,088 | ₩52,121 | ₩50,552 | ₩51,356 | +0.52% | 245.4만 |
|---|
| 2026.09.14 | ₩51,879 | ₩52,241 | ₩50,646 | ₩51,933 | +0.10% | 212.5만 |
|---|
| 2026.09.11 | ₩50,539 | ₩51,115 | ₩49,761 | ₩50,525 | -0.03% | 165.1만 |
|---|
| 2026.09.10 | ₩52,121 | ₩52,550 | ₩50,029 | ₩50,176 | -3.73% | 179.1만 |
|---|
| 2026.09.09 | ₩52,684 | ₩52,778 | ₩50,914 | ₩51,692 | -1.88% | 169만 |
|---|
| 2026.09.08 | ₩56,237 | ₩56,519 | ₩52,174 | ₩52,577 | -6.51% | 254.6만 |
|---|
| 2026.09.04 | ₩57,203 | ₩57,820 | ₩55,969 | ₩57,096 | -0.19% | 129.6만 |
|---|
| 2026.09.03 | ₩58,048 | ₩59,026 | ₩56,854 | ₩57,659 | -0.67% | 177.4만 |
|---|
| 2026.09.02 | ₩57,525 | ₩58,986 | ₩57,002 | ₩57,525 | 0.00% | 162.7만 |
|---|
| 2026.09.01 | ₩60,904 | ₩61,708 | ₩58,356 | ₩58,396 | -4.12% | 157.6만 |
|---|
| 2026.08.31 | ₩60,180 | ₩61,011 | ₩59,978 | ₩60,796 | +1.02% | 250.6만 |
|---|
| 2026.08.28 | ₩59,683 | ₩61,520 | ₩59,496 | ₩60,756 | +1.80% | 108.4만 |
|---|
| 2026.08.27 | ₩59,549 | ₩60,877 | ₩59,496 | ₩60,300 | +1.26% | 102.8만 |
|---|
| 2026.08.26 | ₩59,442 | ₩59,871 | ₩59,067 | ₩59,724 | +0.47% | 275.5만 |
|---|
| 2026.08.25 | ₩58,678 | ₩60,381 | ₩58,664 | ₩60,206 | +2.61% | 394.3만 |
|---|
| 2026.08.24 | ₩60,944 | ₩62,620 | ₩60,367 | ₩60,501 | -0.73% | 334.9만 |
|---|
| 2026.08.21 | ₩58,839 | ₩61,453 | ₩58,718 | ₩60,005 | +1.98% | 232.4만 |
|---|
| 2026.08.20 | ₩57,927 | ₩59,590 | ₩57,672 | ₩58,839 | +1.57% | 163.3만 |
|---|
| 2026.08.19 | ₩58,678 | ₩60,770 | ₩58,034 | ₩58,383 | -0.50% | 188만 |
|---|
| 2026.08.18 | ₩57,498 | ₩59,053 | ₩57,243 | ₩58,678 | +2.05% | 174.6만 |
|---|
| 2026.08.17 | ₩57,243 | ₩57,699 | ₩56,559 | ₩56,948 | -0.52% | 201.9만 |
|---|
| 2026.08.14 | ₩59,469 | ₩59,630 | ₩57,176 | ₩57,954 | -2.55% | 181.7만 |
|---|
| 2026.08.13 | ₩56,103 | ₩58,812 | ₩55,741 | ₩58,705 | +4.64% | 192.4만 |
|---|
| 2026.08.12 | ₩55,500 | ₩56,157 | ₩54,736 | ₩55,714 | +0.39% | 93.9만 |
|---|
| 2026.08.11 | ₩56,345 | ₩57,551 | ₩55,808 | ₩56,506 | +0.29% | 113.8만 |
|---|
| 2026.08.10 | ₩56,170 | ₩57,243 | ₩55,942 | ₩57,230 | +1.89% | 112만 |
|---|
| 2026.08.07 | ₩54,870 | ₩59,241 | ₩54,400 | ₩57,310 | +4.45% | 197.2만 |
|---|
| 2026.08.06 | ₩54,172 | ₩55,460 | ₩53,636 | ₩54,548 | +0.69% | 178.4만 |
|---|
| 2026.08.05 | ₩55,057 | ₩55,205 | ₩53,596 | ₩54,373 | -1.24% | 124.9만 |
|---|
| 2026.08.04 | ₩50,069 | ₩55,071 | ₩50,069 | ₩54,963 | +9.78% | 261.3만 |
|---|
| 2026.08.03 | ₩51,665 | ₩53,314 | ₩51,075 | ₩51,933 | +0.52% | 121.8만 |
|---|
| 2026.07.31 | ₩49,224 | ₩51,316 | ₩48,460 | ₩50,686 | +2.97% | 209.2만 |
|---|
| 2026.07.30 | ₩52,590 | ₩52,684 | ₩49,157 | ₩49,935 | -5.05% | 302.8만 |
|---|
| 2026.07.29 | ₩53,113 | ₩55,017 | ₩52,818 | ₩53,810 | +1.31% | 225.5만 |
|---|
| 2026.07.28 | ₩53,810 | ₩55,513 | ₩52,604 | ₩52,952 | -1.59% | 481만 |
|---|
| 2026.07.27 | ₩48,809 | ₩53,502 | ₩48,809 | ₩53,287 | +9.18% | 351.1만 |
|---|
| 2026.07.24 | ₩49,345 | ₩51,504 | ₩46,623 | ₩47,320 | -4.10% | 430.2만 |
|---|
| 2026.07.23 | ₩55,245 | ₩55,352 | ₩50,458 | ₩50,753 | -8.13% | 438.3만 |
|---|
| 2026.07.22 | ₩55,406 | ₩56,090 | ₩54,105 | ₩54,575 | -1.50% | 278.7만 |
|---|
| 2026.07.21 | ₩54,695 | ₩56,653 | ₩54,414 | ₩55,191 | +0.91% | 161.1만 |
|---|
| 2026.07.20 | ₩54,467 | ₩56,546 | ₩54,347 | ₩56,090 | +2.98% | 191만 |
|---|
| 2026.07.17 | ₩56,304 | ₩56,438 | ₩54,521 | ₩56,050 | -0.45% | 194.9만 |
|---|
| 2026.07.16 | ₩51,987 | ₩56,009 | ₩51,987 | ₩55,419 | +6.60% | 383.3만 |
|---|
| 2026.07.15 | ₩47,897 | ₩50,270 | ₩47,548 | ₩49,211 | +2.74% | 247.6만 |
|---|
| 2026.07.14 | ₩46,878 | ₩48,299 | ₩45,524 | ₩47,803 | +1.97% | 225.9만 |
|---|
| 2026.07.13 | ₩44,236 | ₩47,736 | ₩44,116 | ₩47,723 | +7.88% | 326.7만 |
|---|
| 2026.07.10 | ₩44,867 | ₩44,893 | ₩43,365 | ₩43,445 | -3.17% | 252.4만 |
|---|
| 2026.07.09 | ₩43,780 | ₩44,330 | ₩42,949 | ₩43,713 | -0.15% | 176.5만 |
|---|
| 2026.07.08 | ₩45,738 | ₩45,778 | ₩43,982 | ₩44,263 | -3.22% | 259.3만 |
|---|
| 2026.07.07 | ₩45,470 | ₩46,824 | ₩44,947 | ₩46,610 | +2.51% | 201.3만 |
|---|
| 2026.07.06 | ₩45,041 | ₩45,403 | ₩44,035 | ₩44,625 | -0.92% | 153.6만 |
|---|
| 2026.07.02 | ₩44,853 | ₩45,470 | ₩44,250 | ₩44,893 | +0.09% | 181.1만 |
|---|
| 2026.07.01 | ₩42,064 | ₩44,907 | ₩42,064 | ₩44,209 | +5.10% | 201.6만 |
|---|
| 2026.06.30 | ₩42,842 | ₩43,713 | ₩40,723 | ₩41,166 | -3.91% | 152만 |
|---|
| 2026.06.29 | ₩44,250 | ₩44,250 | ₩42,976 | ₩43,418 | -1.88% | 181.2만 |
|---|
| 2026.06.26 | ₩40,415 | ₩43,982 | ₩40,374 | ₩43,928 | +8.69% | 328.4만 |
|---|
| 2026.06.25 | ₩40,509 | ₩41,541 | ₩40,294 | ₩40,348 | -0.40% | 180.5만 |
|---|
| 2026.06.24 | ₩39,329 | ₩40,388 | ₩38,350 | ₩40,334 | +2.56% | 265.8만 |
|---|
| 2026.06.23 | ₩39,731 | ₩40,214 | ₩38,792 | ₩39,329 | -1.01% | 286.7만 |
|---|
| 2026.06.22 | ₩41,501 | ₩41,917 | ₩38,967 | ₩39,034 | -5.95% | 251.1만 |
|---|
| 2026.06.18 | ₩43,378 | ₩43,593 | ₩41,756 | ₩42,359 | -2.35% | 496.4만 |
|---|
| 2026.06.17 | ₩43,311 | ₩44,598 | ₩42,708 | ₩43,257 | -0.12% | 197.5만 |
|---|
| 2026.06.16 | ₩43,271 | ₩44,303 | ₩42,949 | ₩43,365 | +0.22% | 151.1만 |
|---|
| 2026.06.15 | ₩42,936 | ₩44,585 | ₩42,600 | ₩43,003 | +0.16% | 289.4만 |
|---|
| 2026.06.12 | ₩42,238 | ₩44,236 | ₩41,568 | ₩43,566 | +3.14% | 545.7만 |
|---|
| 2026.06.11 | ₩41,528 | ₩42,426 | ₩40,991 | ₩42,359 | +2.00% | 190.5만 |
|---|
| 2026.06.10 | ₩40,871 | ₩42,198 | ₩40,871 | ₩41,890 | +2.49% | 191.6만 |
|---|
| 2026.06.09 | ₩40,938 | ₩42,466 | ₩40,723 | ₩41,166 | +0.56% | 162만 |
|---|
| 2026.06.08 | ₩41,702 | ₩42,386 | ₩40,951 | ₩41,501 | -0.48% | 114.9만 |
|---|
| 2026.06.05 | ₩43,003 | ₩43,338 | ₩41,675 | ₩41,917 | -2.53% | 167.8만 |
|---|
| 2026.06.04 | ₩40,763 | ₩42,587 | ₩40,187 | ₩42,372 | +3.95% | 208.3만 |
|---|
| 2026.06.03 | ₩39,463 | ₩40,200 | ₩39,101 | ₩39,637 | +0.44% | 215.6만 |
|---|
| 2026.06.02 | ₩40,442 | ₩41,863 | ₩40,026 | ₩40,240 | -0.50% | 234.7만 |
|---|
| 2026.06.01 | ₩39,101 | ₩41,836 | ₩38,819 | ₩41,554 | +6.28% | 251.1만 |
|---|
| 2026.05.29 | ₩38,068 | ₩40,133 | ₩37,331 | ₩39,476 | +3.70% | 319.4만 |
|---|
| 2026.05.28 | ₩36,861 | ₩38,497 | ₩36,258 | ₩38,082 | +3.31% | 131.2만 |
|---|
| 2026.05.27 | ₩36,191 | ₩37,143 | ₩35,762 | ₩36,379 | +0.52% | 164.3만 |
|---|
| 2026.05.26 | ₩36,446 | ₩36,942 | ₩35,869 | ₩36,204 | -0.66% | 138.7만 |
|---|
| 2026.05.22 | ₩35,453 | ₩36,741 | ₩35,292 | ₩36,620 | +3.29% | 178.4만 |
|---|
| 2026.05.21 | ₩34,984 | ₩36,875 | ₩34,206 | ₩36,446 | +4.18% | 169.5만 |
|---|
| 2026.05.20 | ₩34,112 | ₩35,199 | ₩32,852 | ₩35,172 | +3.11% | 166.5만 |
|---|
| 2026.05.19 | ₩35,655 | ₩35,990 | ₩34,086 | ₩34,434 | -3.42% | 199만 |
|---|
| 2026.05.18 | ₩33,911 | ₩35,748 | ₩33,335 | ₩35,105 | +3.52% | 238.1만 |
|---|
| 2026.05.15 | ₩33,040 | ₩34,112 | ₩32,651 | ₩33,683 | +1.95% | 162만 |
|---|
| 2026.05.14 | ₩33,536 | ₩34,407 | ₩33,053 | ₩33,093 | -1.32% | 188.6만 |
|---|
| 2026.05.13 | ₩34,381 | ₩34,381 | ₩31,632 | ₩33,388 | -2.89% | 350.1만 |
|---|
| 2026.05.12 | ₩35,775 | ₩35,842 | ₩33,858 | ₩34,944 | -2.32% | 176.7만 |
|---|
| 2026.05.11 | ₩36,231 | ₩36,861 | ₩35,091 | ₩35,587 | -1.78% | 189.5만 |
|---|
| 2026.05.08 | ₩36,338 | ₩36,338 | ₩35,024 | ₩36,245 | -0.26% | 181.3만 |
|---|
| 2026.05.07 | ₩35,373 | ₩37,451 | ₩35,373 | ₩36,741 | +3.87% | 170.4만 |
|---|
| 2026.05.06 | ₩35,882 | ₩36,204 | ₩34,997 | ₩35,091 | -2.20% | 125.1만 |
|---|
| 2026.05.05 | ₩35,400 | ₩36,164 | ₩34,756 | ₩35,976 | +1.63% | 127.5만 |
|---|
| 2026.05.04 | ₩36,151 | ₩36,848 | ₩35,132 | ₩35,360 | -2.19% | 186.3만 |
|---|
| 2026.05.01 | ₩36,379 | ₩37,277 | ₩35,923 | ₩36,231 | -0.41% | 187.7만 |
|---|
| 2026.04.30 | ₩35,936 | ₩36,258 | ₩35,185 | ₩35,681 | -0.71% | 229.8만 |
|---|
| 2026.04.29 | ₩37,049 | ₩37,947 | ₩36,419 | ₩36,459 | -1.59% | 225.7만 |
|---|
| 2026.04.28 | ₩36,110 | ₩37,733 | ₩35,802 | ₩36,902 | +2.19% | 303.2만 |
|---|
| 2026.04.27 | ₩34,582 | ₩35,748 | ₩34,448 | ₩35,065 | +1.40% | 329.8만 |
|---|
| 2026.04.24 | ₩35,467 | ₩37,652 | ₩33,670 | ₩34,340 | -3.18% | 700.5만 |
|---|
| 2026.04.23 | ₩38,752 | ₩38,752 | ₩35,882 | ₩36,472 | -5.88% | 489.5만 |
|---|
| 2026.04.22 | ₩38,765 | ₩39,771 | ₩38,497 | ₩39,516 | +1.94% | 389.1만 |
|---|
| 2026.04.21 | ₩39,154 | ₩40,549 | ₩38,698 | ₩38,765 | -0.99% | 370.4만 |
|---|
| 2026.04.20 | ₩36,982 | ₩38,041 | ₩36,674 | ₩37,572 | +1.60% | 217.7만 |
|---|
| 2026.04.17 | ₩36,003 | ₩37,317 | ₩35,842 | ₩36,794 | +2.20% | 225.1만 |
|---|
| 2026.04.16 | ₩37,304 | ₩38,350 | ₩35,266 | ₩35,400 | -5.10% | 370.1만 |
|---|
| 2026.04.15 | ₩34,193 | ₩37,237 | ₩34,193 | ₩36,995 | +8.20% | 332.4만 |
|---|
| 2026.04.14 | ₩34,448 | ₩34,997 | ₩33,777 | ₩34,032 | -1.21% | 256.7만 |
|---|
| 2026.04.13 | ₩31,592 | ₩34,877 | ₩31,283 | ₩34,595 | +9.51% | 365.9만 |
|---|
| 2026.04.10 | ₩33,295 | ₩33,724 | ₩30,988 | ₩31,632 | -4.99% | 321.2만 |
|---|
| 2026.04.09 | ₩31,793 | ₩33,174 | ₩30,854 | ₩33,120 | +4.18% | 332.9만 |
|---|
| 2026.04.08 | ₩32,691 | ₩33,442 | ₩32,021 | ₩32,182 | -1.56% | 237만 |
|---|
| 2026.04.07 | ₩33,348 | ₩33,724 | ₩32,249 | ₩32,275 | -3.22% | 183.4만 |
|---|
| 2026.04.06 | ₩33,630 | ₩33,657 | ₩32,597 | ₩33,362 | -0.80% | 212.9만 |
|---|
| 2026.04.02 | ₩33,187 | ₩34,367 | ₩32,503 | ₩33,911 | +2.18% | 184.6만 |
|---|
| 2026.04.01 | ₩34,555 | ₩34,555 | ₩31,940 | ₩33,080 | -4.27% | 290.5만 |
|---|
| 2026.03.31 | ₩34,220 | ₩34,971 | ₩33,482 | ₩34,059 | -0.47% | 234.9만 |
|---|
| 2026.03.30 | ₩33,804 | ₩34,770 | ₩33,523 | ₩34,542 | +2.18% | 246.6만 |
|---|
| 2026.03.27 | ₩33,241 | ₩33,603 | ₩32,705 | ₩33,308 | +0.20% | 326.6만 |
|---|
| 2026.03.26 | ₩32,825 | ₩34,086 | ₩32,758 | ₩33,643 | +2.49% | 285.3만 |
|---|
| 2026.03.25 | ₩33,201 | ₩33,630 | ₩31,806 | ₩32,879 | -0.97% | 261.6만 |
|---|
| 2026.03.24 | ₩32,865 | ₩33,576 | ₩32,450 | ₩32,919 | +0.16% | 282.1만 |
|---|
| 2026.03.23 | ₩31,967 | ₩33,858 | ₩31,256 | ₩33,281 | +4.11% | 432.2만 |
|---|
| 2026.03.20 | ₩30,733 | ₩31,820 | ₩30,479 | ₩31,230 | +1.61% | 867.3만 |
|---|
| 2026.03.19 | ₩30,425 | ₩31,551 | ₩30,063 | ₩30,774 | +1.15% | 239.9만 |
|---|
| 2026.03.18 | ₩29,969 | ₩31,136 | ₩29,661 | ₩30,492 | +1.74% | 258.8만 |
|---|
| 2026.03.17 | ₩29,500 | ₩30,774 | ₩29,500 | ₩30,412 | +3.09% | 257.4만 |
|---|
| 2026.03.16 | ₩30,103 | ₩30,841 | ₩29,272 | ₩29,312 | -2.63% | 288.2만 |
|---|
| 2026.03.13 | ₩30,908 | ₩31,471 | ₩29,848 | ₩29,996 | -2.95% | 268.3만 |
|---|
| 2026.03.12 | ₩30,935 | ₩31,779 | ₩30,425 | ₩30,519 | -1.34% | 388.7만 |
|---|
| 2026.03.11 | ₩31,283 | ₩31,860 | ₩30,452 | ₩31,028 | -0.81% | 309.8만 |
|---|
| 2026.03.10 | ₩32,825 | ₩32,959 | ₩30,546 | ₩31,122 | -5.19% | 347.2만 |
|---|
| 2026.03.09 | ₩32,638 | ₩32,919 | ₩31,230 | ₩32,369 | -0.82% | 349.2만 |
|---|
| 2026.03.06 | ₩32,906 | ₩33,455 | ₩31,538 | ₩33,201 | +0.90% | 311.5만 |
|---|
| 2026.03.05 | ₩32,329 | ₩33,777 | ₩32,329 | ₩33,402 | +3.32% | 368.7만 |
|---|
| 2026.03.04 | ₩32,262 | ₩32,973 | ₩31,793 | ₩32,611 | +1.08% | 252.4만 |
|---|
| 2026.03.03 | ₩31,216 | ₩32,839 | ₩30,720 | ₩32,517 | +4.17% | 341만 |
|---|
| 2026.03.02 | ₩31,846 | ₩32,262 | ₩31,176 | ₩31,806 | -0.13% | 355.4만 |
|---|
| 2026.02.27 | ₩32,570 | ₩32,758 | ₩31,390 | ₩32,745 | +0.54% | 482.3만 |
|---|
| 2026.02.26 | ₩31,779 | ₩34,099 | ₩31,525 | ₩33,187 | +4.43% | 391.6만 |
|---|
| 2026.02.25 | ₩30,841 | ₩32,007 | ₩29,929 | ₩31,618 | +2.52% | 548.5만 |
|---|
| 2026.02.24 | ₩32,101 | ₩33,442 | ₩31,605 | ₩31,645 | -1.42% | 335.1만 |
|---|
| 2026.02.23 | ₩34,032 | ₩34,488 | ₩31,940 | ₩31,954 | -6.11% | 383.2만 |
|---|
| 2026.02.20 | ₩35,842 | ₩36,888 | ₩34,555 | ₩34,555 | -3.59% | 325.2만 |
|---|
| 2026.02.19 | ₩34,515 | ₩35,950 | ₩34,300 | ₩35,856 | +3.89% | 315만 |
|---|
| 2026.02.18 | ₩33,442 | ₩34,823 | ₩33,442 | ₩34,729 | +3.85% | 296.4만 |
|---|
| 2026.02.17 | ₩33,147 | ₩33,442 | ₩32,651 | ₩33,268 | +0.36% | 357.1만 |
|---|
| 2026.02.13 | ₩34,676 | ₩34,944 | ₩32,812 | ₩33,214 | -4.22% | 501.6만 |
|---|
| 2026.02.12 | ₩36,338 | ₩36,553 | ₩32,798 | ₩34,045 | -6.31% | 460.8만 |
|---|
| 2026.02.11 | ₩39,248 | ₩39,758 | ₩36,231 | ₩36,392 | -7.28% | 442.2만 |
|---|
| 2026.02.10 | ₩39,208 | ₩40,334 | ₩38,658 | ₩39,422 | +0.55% | 385.1만 |
|---|
| 2026.02.09 | ₩42,144 | ₩42,466 | ₩38,886 | ₩39,047 | -7.35% | 282.7만 |
|---|
| 2026.02.06 | ₩42,426 | ₩43,070 | ₩42,064 | ₩42,104 | -0.76% | 236.1만 |
|---|
| 2026.02.05 | ₩44,303 | ₩44,518 | ₩42,185 | ₩42,212 | -4.72% | 453.3만 |
|---|
| 2026.02.04 | ₩42,104 | ₩44,209 | ₩41,702 | ₩44,022 | +4.55% | 396.2만 |
|---|
| 2026.02.03 | ₩45,135 | ₩45,322 | ₩41,219 | ₩41,970 | -7.01% | 698.1만 |
|---|
| 2026.02.02 | ₩45,658 | ₩45,993 | ₩42,493 | ₩45,631 | -0.06% | 608.4만 |
|---|
| 2026.01.30 | ₩44,196 | ₩47,709 | ₩42,118 | ₩46,409 | +5.01% | 1140.1만 |
|---|
| 2026.01.29 | ₩36,405 | ₩36,982 | ₩35,708 | ₩36,325 | -0.22% | 442.3만 |
|---|
| 2026.01.28 | ₩37,411 | ₩37,760 | ₩36,043 | ₩36,137 | -3.41% | 285.2만 |
|---|
| 2026.01.27 | ₩37,706 | ₩38,001 | ₩36,808 | ₩37,210 | -1.32% | 223만 |
|---|
| 2026.01.26 | ₩38,403 | ₩38,698 | ₩37,357 | ₩37,988 | -1.08% | 184.1만 |
|---|
| 2026.01.23 | ₩38,430 | ₩39,302 | ₩38,015 | ₩38,310 | -0.31% | 211.7만 |
|---|
| 2026.01.22 | ₩38,229 | ₩39,034 | ₩37,894 | ₩38,430 | +0.53% | 162.9만 |
|---|
| 2026.01.21 | ₩36,861 | ₩38,336 | ₩36,674 | ₩37,693 | +2.26% | 189만 |
|---|
| 2026.01.20 | ₩37,532 | ₩37,787 | ₩35,882 | ₩36,499 | -2.75% | 263.5만 |
|---|
| 2026.01.16 | ₩38,645 | ₩38,886 | ₩37,384 | ₩38,001 | -1.67% | 211.4만 |
|---|
| 2026.01.15 | ₩38,524 | ₩39,060 | ₩38,001 | ₩38,926 | +1.04% | 212.2만 |
|---|
| 2026.01.14 | ₩37,357 | ₩38,672 | ₩37,357 | ₩38,216 | +2.30% | 215.5만 |
|---|
| 2026.01.13 | ₩38,873 | ₩39,101 | ₩36,995 | ₩37,357 | -3.90% | 248.3만 |
|---|
| 2026.01.12 | ₩38,900 | ₩39,288 | ₩38,430 | ₩38,967 | +0.17% | 239.3만 |
|---|
| 2026.01.09 | ₩38,229 | ₩39,007 | ₩37,036 | ₩38,913 | +1.79% | 221.8만 |
|---|
| 2026.01.08 | ₩36,607 | ₩38,242 | ₩36,607 | ₩38,162 | +4.25% | 227.7만 |
|---|
| 2026.01.07 | ₩37,478 | ₩37,572 | ₩36,620 | ₩37,344 | -0.36% | 153만 |
|---|
| 2026.01.06 | ₩35,628 | ₩37,585 | ₩35,574 | ₩37,411 | +5.01% | 250.7만 |
|---|
| 2026.01.05 | ₩36,593 | ₩37,894 | ₩35,695 | ₩35,842 | -2.05% | 247.2만 |
|---|
| 2026.01.02 | ₩36,459 | ₩36,741 | ₩35,467 | ₩36,660 | +0.55% | 218.7만 |
|---|
| 2025.12.31 | ₩36,580 | ₩36,861 | ₩36,338 | ₩36,419 | -0.44% | 112.6만 |
|---|
| 2025.12.30 | ₩36,942 | ₩37,411 | ₩36,767 | ₩36,875 | -0.18% | 114.4만 |
|---|
| 2025.12.29 | ₩37,170 | ₩37,304 | ₩36,700 | ₩37,022 | -0.40% | 153.7만 |
|---|
| 2025.12.26 | ₩37,022 | ₩37,290 | ₩36,540 | ₩37,170 | +0.40% | 97.2만 |
|---|
| 2025.12.24 | ₩36,607 | ₩37,036 | ₩36,218 | ₩36,928 | +0.88% | 55.2만 |
|---|
| 2025.12.23 | ₩37,197 | ₩37,331 | ₩36,245 | ₩36,566 | -1.69% | 175.7만 |
|---|
| 2025.12.22 | ₩37,250 | ₩38,162 | ₩37,076 | ₩37,304 | +0.14% | 162.2만 |
|---|
| 2025.12.19 | ₩37,934 | ₩38,149 | ₩37,183 | ₩37,451 | -1.27% | 302.2만 |
|---|
| 2025.12.18 | ₩38,041 | ₩38,739 | ₩37,894 | ₩38,015 | -0.07% | 185.9만 |
|---|
| 2025.12.17 | ₩37,076 | ₩38,122 | ₩37,076 | ₩37,854 | +2.10% | 200.1만 |
|---|
| 2025.12.16 | ₩37,143 | ₩37,733 | ₩36,781 | ₩37,237 | +0.25% | 182.3만 |
|---|
| 2025.12.15 | ₩37,813 | ₩38,122 | ₩36,459 | ₩37,022 | -2.09% | 180.5만 |
|---|
| 2025.12.12 | ₩37,545 | ₩37,961 | ₩36,875 | ₩37,089 | -1.21% | 139.4만 |
|---|
| 2025.12.11 | ₩36,848 | ₩37,545 | ₩36,432 | ₩37,183 | +0.91% | 152.4만 |
|---|
| 2025.12.10 | ₩35,869 | ₩36,700 | ₩35,668 | ₩36,647 | +2.17% | 256.1만 |
|---|
| 2025.12.09 | ₩35,427 | ₩36,271 | ₩35,292 | ₩35,748 | +0.91% | 161.7만 |
|---|
| 2025.12.08 | ₩35,909 | ₩36,432 | ₩35,480 | ₩35,829 | -0.22% | 205만 |
|---|
| 2025.12.05 | ₩35,011 | ₩36,446 | ₩34,863 | ₩35,936 | +2.64% | 200.3만 |
|---|
| 2025.12.04 | ₩37,049 | ₩37,049 | ₩35,896 | ₩35,950 | -2.97% | 159.7만 |
|---|
| 2025.12.03 | ₩36,821 | ₩37,559 | ₩36,633 | ₩36,767 | -0.15% | 171.2만 |
|---|
| 2025.12.02 | ₩36,754 | ₩37,357 | ₩36,298 | ₩36,741 | -0.04% | 166.9만 |
|---|
| 2025.12.01 | ₩36,043 | ₩37,223 | ₩35,882 | ₩36,808 | +2.12% | 250.3만 |
|---|
| 2025.11.28 | ₩36,566 | ₩36,942 | ₩36,245 | ₩36,258 | -0.84% | 77.6만 |
|---|
| 2025.11.26 | ₩36,647 | ₩37,210 | ₩36,365 | ₩36,566 | -0.22% | 215.5만 |
|---|
| 2025.11.25 | ₩36,057 | ₩37,344 | ₩35,896 | ₩36,647 | +1.64% | 207.7만 |
|---|
| 2025.11.24 | ₩36,620 | ₩36,835 | ₩36,097 | ₩36,647 | +0.07% | 338.8만 |
|---|
| 2025.11.21 | ₩34,729 | ₩37,103 | ₩34,702 | ₩36,566 | +5.29% | 232.7만 |
|---|
| 2025.11.20 | ₩34,890 | ₩35,695 | ₩34,005 | ₩34,528 | -1.04% | 208.2만 |
|---|
| 2025.11.19 | ₩35,319 | ₩35,708 | ₩34,542 | ₩34,890 | -1.21% | 239.3만 |
|---|
| 2025.11.18 | ₩34,957 | ₩35,668 | ₩34,676 | ₩35,212 | +0.73% | 256.5만 |
|---|
| 2025.11.17 | ₩35,735 | ₩35,923 | ₩34,810 | ₩35,065 | -1.88% | 301만 |
|---|
| 2025.11.14 | ₩36,620 | ₩36,955 | ₩35,601 | ₩35,762 | -2.34% | 275.3만 |
|---|
| 2025.11.13 | ₩36,875 | ₩37,880 | ₩36,647 | ₩36,848 | -0.07% | 308.8만 |
|---|
| 2025.11.12 | ₩37,183 | ₩37,840 | ₩36,392 | ₩37,089 | -0.25% | 363.8만 |
|---|
| 2025.11.11 | ₩34,890 | ₩37,612 | ₩34,796 | ₩37,116 | +6.38% | 497.7만 |
|---|
| 2025.11.10 | ₩35,775 | ₩36,043 | ₩34,032 | ₩34,676 | -3.07% | 219.7만 |
|---|
| 2025.11.07 | ₩35,011 | ₩35,856 | ₩34,635 | ₩35,373 | +1.03% | 274.2만 |
|---|
| 2025.11.06 | ₩34,206 | ₩35,373 | ₩34,072 | ₩34,877 | +1.96% | 405.7만 |
|---|
| 2025.11.05 | ₩34,327 | ₩35,038 | ₩33,911 | ₩34,488 | +0.47% | 230.1만 |
|---|
| 2025.11.04 | ₩34,059 | ₩35,252 | ₩33,858 | ₩34,166 | +0.31% | 234만 |
|---|
| 2025.11.03 | ₩35,038 | ₩35,158 | ₩33,817 | ₩34,260 | -2.22% | 384.3만 |
|---|
| 2025.10.31 | ₩35,668 | ₩35,748 | ₩34,930 | ₩35,118 | -1.54% | 252.7만 |
|---|
| 2025.10.30 | ₩36,593 | ₩36,781 | ₩35,534 | ₩35,614 | -2.67% | 291만 |
|---|
| 2025.10.29 | ₩38,859 | ₩38,993 | ₩36,727 | ₩36,808 | -5.28% | 256.3만 |
|---|
| 2025.10.28 | ₩39,275 | ₩39,382 | ₩38,082 | ₩38,940 | -0.85% | 183.9만 |
|---|
| 2025.10.27 | ₩39,342 | ₩39,342 | ₩38,537 | ₩39,302 | -0.10% | 339.5만 |
|---|
| 2025.10.24 | ₩39,758 | ₩39,932 | ₩38,430 | ₩38,980 | -1.96% | 406만 |
|---|
| 2025.10.23 | ₩38,511 | ₩39,490 | ₩36,191 | ₩39,248 | +1.92% | 703.9만 |
|---|
| 2025.10.22 | ₩41,420 | ₩41,581 | ₩39,530 | ₩39,744 | -4.05% | 428.7만 |
|---|
| 2025.10.21 | ₩41,313 | ₩42,252 | ₩41,045 | ₩41,541 | +0.55% | 222.3만 |
|---|
| 2025.10.20 | ₩42,574 | ₩42,721 | ₩41,219 | ₩41,313 | -2.96% | 152만 |
|---|
| 2025.10.17 | ₩42,949 | ₩43,311 | ₩41,367 | ₩42,037 | -2.12% | 146만 |
|---|
| 2025.10.16 | ₩43,472 | ₩43,874 | ₩42,694 | ₩42,962 | -1.17% | 183.1만 |
|---|
| 2025.10.15 | ₩43,968 | ₩44,116 | ₩42,882 | ₩43,579 | -0.88% | 133.8만 |
|---|
| 2025.10.14 | ₩42,252 | ₩43,914 | ₩41,903 | ₩43,727 | +3.49% | 143.7만 |
|---|
| 2025.10.13 | ₩42,453 | ₩43,284 | ₩42,185 | ₩43,003 | +1.30% | 140.2만 |
|---|
| 2025.10.10 | ₩44,840 | ₩44,920 | ₩41,997 | ₩42,051 | -6.22% | 149.4만 |
|---|