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 | ₩45,342 | ₩46,143 | ₩45,249 | ₩45,289 | -0.12% | 109.8만 |
| 2026.10.08 | ₩45,329 | ₩45,583 | ₩44,034 | ₩45,516 | +0.41% | 253.8만 |
| 2026.10.07 | ₩44,702 | ₩45,529 | ₩44,462 | ₩45,316 | +1.37% | 141.7만 |
| 2026.10.06 | ₩46,130 | ₩46,277 | ₩44,635 | ₩44,942 | -2.58% | 250.3만 |
| 2026.10.05 | ₩47,678 | ₩47,919 | ₩44,889 | ₩45,810 | -3.92% | 271.8만 |
| 2026.10.02 | ₩50,441 | ₩50,441 | ₩47,532 | ₩48,212 | -4.42% | 166.2만 |
| 2026.10.01 | ₩49,347 | ₩51,776 | ₩49,173 | ₩50,441 | +2.22% | 153만 |
| 2026.09.30 | ₩49,227 | ₩50,001 | ₩48,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,053 |
| -0.35% |
| 146.2만 |
| 2026.09.29 | ₩49,013 | ₩49,414 | ₩48,105 | ₩49,227 | +0.44% | 127.4만 |
|---|
| 2026.09.28 | ₩48,359 | ₩49,253 | ₩48,252 | ₩49,067 | +1.46% | 97.9만 |
|---|
| 2026.09.25 | ₩47,411 | ₩49,414 | ₩47,411 | ₩49,240 | +3.86% | 285.8만 |
|---|
| 2026.09.24 | ₩50,174 | ₩50,615 | ₩47,251 | ₩47,772 | -4.79% | 194.9만 |
|---|
| 2026.09.23 | ₩50,214 | ₩50,602 | ₩49,333 | ₩49,867 | -0.69% | 136만 |
|---|
| 2026.09.22 | ₩50,281 | ₩50,521 | ₩49,026 | ₩50,161 | -0.24% | 119.3만 |
|---|
| 2026.09.21 | ₩50,188 | ₩50,708 | ₩49,187 | ₩49,333 | -1.70% | 124.7만 |
|---|
| 2026.09.18 | ₩49,681 | ₩49,894 | ₩48,332 | ₩49,894 | +0.43% | 293.1만 |
|---|
| 2026.09.17 | ₩49,881 | ₩50,121 | ₩48,733 | ₩49,721 | -0.32% | 164만 |
|---|
| 2026.09.16 | ₩50,428 | ₩50,628 | ₩48,599 | ₩49,507 | -1.83% | 224.2만 |
|---|
| 2026.09.15 | ₩50,855 | ₩51,883 | ₩50,321 | ₩51,122 | +0.52% | 245.4만 |
|---|
| 2026.09.14 | ₩51,643 | ₩52,003 | ₩50,415 | ₩51,696 | +0.10% | 212.5만 |
|---|
| 2026.09.11 | ₩50,308 | ₩50,882 | ₩49,534 | ₩50,295 | -0.03% | 165.1만 |
|---|
| 2026.09.10 | ₩51,883 | ₩52,310 | ₩49,801 | ₩49,947 | -3.73% | 179.1만 |
|---|
| 2026.09.09 | ₩52,444 | ₩52,537 | ₩50,682 | ₩51,456 | -1.88% | 169만 |
|---|
| 2026.09.08 | ₩55,981 | ₩56,261 | ₩51,936 | ₩52,337 | -6.51% | 254.6만 |
|---|
| 2026.09.04 | ₩56,942 | ₩57,556 | ₩55,714 | ₩56,835 | -0.19% | 129.6만 |
|---|
| 2026.09.03 | ₩57,783 | ₩58,757 | ₩56,595 | ₩57,396 | -0.67% | 177.4만 |
|---|
| 2026.09.02 | ₩57,262 | ₩58,717 | ₩56,741 | ₩57,262 | 0.00% | 162.7만 |
|---|
| 2026.09.01 | ₩60,626 | ₩61,427 | ₩58,090 | ₩58,130 | -4.12% | 157.6만 |
|---|
| 2026.08.31 | ₩59,905 | ₩60,732 | ₩59,705 | ₩60,519 | +1.02% | 250.6만 |
|---|
| 2026.08.28 | ₩59,411 | ₩61,240 | ₩59,224 | ₩60,479 | +1.80% | 108.4만 |
|---|
| 2026.08.27 | ₩59,278 | ₩60,599 | ₩59,224 | ₩60,025 | +1.26% | 102.8만 |
|---|
| 2026.08.26 | ₩59,171 | ₩59,598 | ₩58,797 | ₩59,451 | +0.47% | 275.5만 |
|---|
| 2026.08.25 | ₩58,410 | ₩60,105 | ₩58,397 | ₩59,932 | +2.61% | 394.3만 |
|---|
| 2026.08.24 | ₩60,666 | ₩62,334 | ₩60,092 | ₩60,225 | -0.73% | 334.9만 |
|---|
| 2026.08.21 | ₩58,570 | ₩61,173 | ₩58,450 | ₩59,731 | +1.98% | 232.4만 |
|---|
| 2026.08.20 | ₩57,662 | ₩59,318 | ₩57,409 | ₩58,570 | +1.57% | 163.3만 |
|---|
| 2026.08.19 | ₩58,410 | ₩60,492 | ₩57,769 | ₩58,116 | -0.50% | 188만 |
|---|
| 2026.08.18 | ₩57,235 | ₩58,784 | ₩56,982 | ₩58,410 | +2.05% | 174.6만 |
|---|
| 2026.08.17 | ₩56,982 | ₩57,436 | ₩56,301 | ₩56,688 | -0.52% | 201.9만 |
|---|
| 2026.08.14 | ₩59,197 | ₩59,358 | ₩56,915 | ₩57,689 | -2.55% | 181.7만 |
|---|
| 2026.08.13 | ₩55,847 | ₩58,543 | ₩55,487 | ₩58,437 | +4.64% | 192.4만 |
|---|
| 2026.08.12 | ₩55,247 | ₩55,901 | ₩54,486 | ₩55,460 | +0.39% | 93.9만 |
|---|
| 2026.08.11 | ₩56,087 | ₩57,289 | ₩55,554 | ₩56,248 | +0.29% | 113.8만 |
|---|
| 2026.08.10 | ₩55,914 | ₩56,982 | ₩55,687 | ₩56,968 | +1.89% | 112만 |
|---|
| 2026.08.07 | ₩54,619 | ₩58,971 | ₩54,152 | ₩57,048 | +4.45% | 197.2만 |
|---|
| 2026.08.06 | ₩53,925 | ₩55,207 | ₩53,391 | ₩54,299 | +0.69% | 178.4만 |
|---|
| 2026.08.05 | ₩54,806 | ₩54,953 | ₩53,351 | ₩54,125 | -1.24% | 124.9만 |
|---|
| 2026.08.04 | ₩49,841 | ₩54,819 | ₩49,841 | ₩54,713 | +9.78% | 261.3만 |
|---|
| 2026.08.03 | ₩51,429 | ₩53,071 | ₩50,842 | ₩51,696 | +0.52% | 121.8만 |
|---|
| 2026.07.31 | ₩49,000 | ₩51,082 | ₩48,239 | ₩50,455 | +2.97% | 209.2만 |
|---|
| 2026.07.30 | ₩52,350 | ₩52,444 | ₩48,933 | ₩49,707 | -5.05% | 302.8만 |
|---|
| 2026.07.29 | ₩52,871 | ₩54,766 | ₩52,577 | ₩53,565 | +1.31% | 225.5만 |
|---|
| 2026.07.28 | ₩53,565 | ₩55,260 | ₩52,363 | ₩52,710 | -1.59% | 481만 |
|---|
| 2026.07.27 | ₩48,586 | ₩53,258 | ₩48,586 | ₩53,044 | +9.18% | 351.1만 |
|---|
| 2026.07.24 | ₩49,120 | ₩51,269 | ₩46,410 | ₩47,104 | -4.10% | 430.2만 |
|---|
| 2026.07.23 | ₩54,993 | ₩55,100 | ₩50,228 | ₩50,521 | -8.13% | 438.3만 |
|---|
| 2026.07.22 | ₩55,153 | ₩55,834 | ₩53,858 | ₩54,326 | -1.50% | 278.7만 |
|---|
| 2026.07.21 | ₩54,446 | ₩56,394 | ₩54,165 | ₩54,940 | +0.91% | 161.1만 |
|---|
| 2026.07.20 | ₩54,219 | ₩56,288 | ₩54,099 | ₩55,834 | +2.98% | 191만 |
|---|
| 2026.07.17 | ₩56,047 | ₩56,181 | ₩54,272 | ₩55,794 | -0.45% | 194.9만 |
|---|
| 2026.07.16 | ₩51,749 | ₩55,754 | ₩51,749 | ₩55,166 | +6.60% | 383.3만 |
|---|
| 2026.07.15 | ₩47,678 | ₩50,041 | ₩47,331 | ₩48,986 | +2.74% | 247.6만 |
|---|
| 2026.07.14 | ₩46,664 | ₩48,079 | ₩45,316 | ₩47,585 | +1.97% | 225.9만 |
|---|
| 2026.07.13 | ₩44,034 | ₩47,518 | ₩43,914 | ₩47,505 | +7.88% | 326.7만 |
|---|
| 2026.07.10 | ₩44,662 | ₩44,688 | ₩43,167 | ₩43,247 | -3.17% | 252.4만 |
|---|
| 2026.07.09 | ₩43,581 | ₩44,128 | ₩42,753 | ₩43,514 | -0.15% | 176.5만 |
|---|
| 2026.07.08 | ₩45,529 | ₩45,569 | ₩43,781 | ₩44,061 | -3.22% | 259.3만 |
|---|
| 2026.07.07 | ₩45,262 | ₩46,611 | ₩44,742 | ₩46,397 | +2.51% | 201.3만 |
|---|
| 2026.07.06 | ₩44,835 | ₩45,196 | ₩43,834 | ₩44,421 | -0.92% | 153.6만 |
|---|
| 2026.07.02 | ₩44,648 | ₩45,262 | ₩44,048 | ₩44,688 | +0.09% | 181.1만 |
|---|
| 2026.07.01 | ₩41,872 | ₩44,702 | ₩41,872 | ₩44,008 | +5.10% | 201.6만 |
|---|
| 2026.06.30 | ₩42,646 | ₩43,514 | ₩40,537 | ₩40,978 | -3.91% | 152만 |
|---|
| 2026.06.29 | ₩44,048 | ₩44,048 | ₩42,780 | ₩43,220 | -1.88% | 181.2만 |
|---|
| 2026.06.26 | ₩40,230 | ₩43,781 | ₩40,190 | ₩43,727 | +8.69% | 328.4만 |
|---|
| 2026.06.25 | ₩40,324 | ₩41,351 | ₩40,110 | ₩40,164 | -0.40% | 180.5만 |
|---|
| 2026.06.24 | ₩39,149 | ₩40,204 | ₩38,175 | ₩40,150 | +2.56% | 265.8만 |
|---|
| 2026.06.23 | ₩39,550 | ₩40,030 | ₩38,615 | ₩39,149 | -1.01% | 286.7만 |
|---|
| 2026.06.22 | ₩41,311 | ₩41,725 | ₩38,789 | ₩38,855 | -5.95% | 251.1만 |
|---|
| 2026.06.18 | ₩43,180 | ₩43,394 | ₩41,565 | ₩42,166 | -2.35% | 496.4만 |
|---|
| 2026.06.17 | ₩43,113 | ₩44,395 | ₩42,513 | ₩43,060 | -0.12% | 197.5만 |
|---|
| 2026.06.16 | ₩43,073 | ₩44,101 | ₩42,753 | ₩43,167 | +0.22% | 151.1만 |
|---|
| 2026.06.15 | ₩42,740 | ₩44,381 | ₩42,406 | ₩42,806 | +0.16% | 289.4만 |
|---|
| 2026.06.12 | ₩42,046 | ₩44,034 | ₩41,378 | ₩43,367 | +3.14% | 545.7만 |
|---|
| 2026.06.11 | ₩41,338 | ₩42,232 | ₩40,804 | ₩42,166 | +2.00% | 190.5만 |
|---|
| 2026.06.10 | ₩40,684 | ₩42,006 | ₩40,684 | ₩41,699 | +2.49% | 191.6만 |
|---|
| 2026.06.09 | ₩40,751 | ₩42,272 | ₩40,537 | ₩40,978 | +0.56% | 162만 |
|---|
| 2026.06.08 | ₩41,512 | ₩42,192 | ₩40,764 | ₩41,311 | -0.48% | 114.9만 |
|---|
| 2026.06.05 | ₩42,806 | ₩43,140 | ₩41,485 | ₩41,725 | -2.53% | 167.8만 |
|---|
| 2026.06.04 | ₩40,577 | ₩42,393 | ₩40,003 | ₩42,179 | +3.95% | 208.3만 |
|---|
| 2026.06.03 | ₩39,283 | ₩40,017 | ₩38,922 | ₩39,456 | +0.44% | 215.6만 |
|---|
| 2026.06.02 | ₩40,257 | ₩41,672 | ₩39,843 | ₩40,057 | -0.50% | 234.7만 |
|---|
| 2026.06.01 | ₩38,922 | ₩41,645 | ₩38,642 | ₩41,365 | +6.28% | 251.1만 |
|---|
| 2026.05.29 | ₩37,894 | ₩39,950 | ₩37,160 | ₩39,296 | +3.70% | 319.4만 |
|---|
| 2026.05.28 | ₩36,693 | ₩38,322 | ₩36,092 | ₩37,908 | +3.31% | 131.2만 |
|---|
| 2026.05.27 | ₩36,026 | ₩36,973 | ₩35,599 | ₩36,213 | +0.52% | 164.3만 |
|---|
| 2026.05.26 | ₩36,279 | ₩36,773 | ₩35,705 | ₩36,039 | -0.66% | 138.7만 |
|---|
| 2026.05.22 | ₩35,292 | ₩36,573 | ₩35,131 | ₩36,453 | +3.29% | 178.4만 |
|---|
| 2026.05.21 | ₩34,824 | ₩36,706 | ₩34,050 | ₩36,279 | +4.18% | 169.5만 |
|---|
| 2026.05.20 | ₩33,957 | ₩35,038 | ₩32,702 | ₩35,011 | +3.11% | 166.5만 |
|---|
| 2026.05.19 | ₩35,492 | ₩35,825 | ₩33,930 | ₩34,277 | -3.42% | 199만 |
|---|
| 2026.05.18 | ₩33,757 | ₩35,585 | ₩33,183 | ₩34,945 | +3.52% | 238.1만 |
|---|
| 2026.05.15 | ₩32,889 | ₩33,957 | ₩32,502 | ₩33,530 | +1.95% | 162만 |
|---|
| 2026.05.14 | ₩33,383 | ₩34,250 | ₩32,902 | ₩32,942 | -1.32% | 188.6만 |
|---|
| 2026.05.13 | ₩34,224 | ₩34,224 | ₩31,487 | ₩33,236 | -2.89% | 350.1만 |
|---|
| 2026.05.12 | ₩35,612 | ₩35,679 | ₩33,703 | ₩34,784 | -2.32% | 176.7만 |
|---|
| 2026.05.11 | ₩36,066 | ₩36,693 | ₩34,931 | ₩35,425 | -1.78% | 189.5만 |
|---|
| 2026.05.08 | ₩36,173 | ₩36,173 | ₩34,864 | ₩36,079 | -0.26% | 181.3만 |
|---|
| 2026.05.07 | ₩35,211 | ₩37,280 | ₩35,211 | ₩36,573 | +3.87% | 170.4만 |
|---|
| 2026.05.06 | ₩35,719 | ₩36,039 | ₩34,838 | ₩34,931 | -2.20% | 125.1만 |
|---|
| 2026.05.05 | ₩35,238 | ₩35,999 | ₩34,597 | ₩35,812 | +1.63% | 127.5만 |
|---|
| 2026.05.04 | ₩35,986 | ₩36,680 | ₩34,971 | ₩35,198 | -2.19% | 186.3만 |
|---|
| 2026.05.01 | ₩36,213 | ₩37,107 | ₩35,759 | ₩36,066 | -0.41% | 187.7만 |
|---|
| 2026.04.30 | ₩35,772 | ₩36,092 | ₩35,025 | ₩35,518 | -0.71% | 229.8만 |
|---|
| 2026.04.29 | ₩36,880 | ₩37,774 | ₩36,253 | ₩36,293 | -1.59% | 225.7만 |
|---|
| 2026.04.28 | ₩35,946 | ₩37,561 | ₩35,639 | ₩36,733 | +2.19% | 303.2만 |
|---|
| 2026.04.27 | ₩34,424 | ₩35,585 | ₩34,290 | ₩34,904 | +1.40% | 329.8만 |
|---|
| 2026.04.24 | ₩35,305 | ₩37,481 | ₩33,516 | ₩34,184 | -3.18% | 700.5만 |
|---|
| 2026.04.23 | ₩38,575 | ₩38,575 | ₩35,719 | ₩36,306 | -5.88% | 489.5만 |
|---|
| 2026.04.22 | ₩38,588 | ₩39,590 | ₩38,322 | ₩39,336 | +1.94% | 389.1만 |
|---|
| 2026.04.21 | ₩38,976 | ₩40,364 | ₩38,522 | ₩38,588 | -0.99% | 370.4만 |
|---|
| 2026.04.20 | ₩36,813 | ₩37,868 | ₩36,506 | ₩37,401 | +1.60% | 217.7만 |
|---|
| 2026.04.17 | ₩35,839 | ₩37,147 | ₩35,679 | ₩36,626 | +2.20% | 225.1만 |
|---|
| 2026.04.16 | ₩37,134 | ₩38,175 | ₩35,105 | ₩35,238 | -5.10% | 370.1만 |
|---|
| 2026.04.15 | ₩34,037 | ₩37,067 | ₩34,037 | ₩36,827 | +8.20% | 332.4만 |
|---|
| 2026.04.14 | ₩34,290 | ₩34,838 | ₩33,623 | ₩33,877 | -1.21% | 256.7만 |
|---|
| 2026.04.13 | ₩31,447 | ₩34,718 | ₩31,140 | ₩34,437 | +9.51% | 365.9만 |
|---|
| 2026.04.10 | ₩33,143 | ₩33,570 | ₩30,847 | ₩31,487 | -4.99% | 321.2만 |
|---|
| 2026.04.09 | ₩31,648 | ₩33,022 | ₩30,713 | ₩32,969 | +4.18% | 332.9만 |
|---|
| 2026.04.08 | ₩32,542 | ₩33,289 | ₩31,875 | ₩32,035 | -1.56% | 237만 |
|---|
| 2026.04.07 | ₩33,196 | ₩33,570 | ₩32,101 | ₩32,128 | -3.22% | 183.4만 |
|---|
| 2026.04.06 | ₩33,476 | ₩33,503 | ₩32,449 | ₩33,209 | -0.80% | 212.9만 |
|---|
| 2026.04.02 | ₩33,036 | ₩34,210 | ₩32,355 | ₩33,757 | +2.18% | 184.6만 |
|---|
| 2026.04.01 | ₩34,397 | ₩34,397 | ₩31,794 | ₩32,929 | -4.27% | 290.5만 |
|---|
| 2026.03.31 | ₩34,064 | ₩34,811 | ₩33,329 | ₩33,903 | -0.47% | 234.9만 |
|---|
| 2026.03.30 | ₩33,650 | ₩34,611 | ₩33,370 | ₩34,384 | +2.18% | 246.6만 |
|---|
| 2026.03.27 | ₩33,089 | ₩33,450 | ₩32,555 | ₩33,156 | +0.20% | 326.6만 |
|---|
| 2026.03.26 | ₩32,675 | ₩33,930 | ₩32,609 | ₩33,490 | +2.49% | 285.3만 |
|---|
| 2026.03.25 | ₩33,049 | ₩33,476 | ₩31,661 | ₩32,729 | -0.97% | 261.6만 |
|---|
| 2026.03.24 | ₩32,715 | ₩33,423 | ₩32,302 | ₩32,769 | +0.16% | 282.1만 |
|---|
| 2026.03.23 | ₩31,821 | ₩33,703 | ₩31,114 | ₩33,129 | +4.11% | 432.2만 |
|---|
| 2026.03.20 | ₩30,593 | ₩31,674 | ₩30,340 | ₩31,087 | +1.61% | 867.3만 |
|---|
| 2026.03.19 | ₩30,286 | ₩31,407 | ₩29,926 | ₩30,633 | +1.15% | 239.9만 |
|---|
| 2026.03.18 | ₩29,832 | ₩30,994 | ₩29,525 | ₩30,353 | +1.74% | 258.8만 |
|---|
| 2026.03.17 | ₩29,365 | ₩30,633 | ₩29,365 | ₩30,273 | +3.09% | 257.4만 |
|---|
| 2026.03.16 | ₩29,966 | ₩30,700 | ₩29,138 | ₩29,178 | -2.63% | 288.2만 |
|---|
| 2026.03.13 | ₩30,767 | ₩31,327 | ₩29,712 | ₩29,859 | -2.95% | 268.3만 |
|---|
| 2026.03.12 | ₩30,793 | ₩31,634 | ₩30,286 | ₩30,380 | -1.34% | 388.7만 |
|---|
| 2026.03.11 | ₩31,140 | ₩31,714 | ₩30,313 | ₩30,887 | -0.81% | 309.8만 |
|---|
| 2026.03.10 | ₩32,675 | ₩32,809 | ₩30,406 | ₩30,980 | -5.19% | 347.2만 |
|---|
| 2026.03.09 | ₩32,489 | ₩32,769 | ₩31,087 | ₩32,222 | -0.82% | 349.2만 |
|---|
| 2026.03.06 | ₩32,756 | ₩33,303 | ₩31,394 | ₩33,049 | +0.90% | 311.5만 |
|---|
| 2026.03.05 | ₩32,182 | ₩33,623 | ₩32,182 | ₩33,249 | +3.32% | 368.7만 |
|---|
| 2026.03.04 | ₩32,115 | ₩32,822 | ₩31,648 | ₩32,462 | +1.08% | 252.4만 |
|---|
| 2026.03.03 | ₩31,074 | ₩32,689 | ₩30,580 | ₩32,368 | +4.17% | 341만 |
|---|
| 2026.03.02 | ₩31,701 | ₩32,115 | ₩31,034 | ₩31,661 | -0.13% | 355.4만 |
|---|
| 2026.02.27 | ₩32,422 | ₩32,609 | ₩31,247 | ₩32,595 | +0.54% | 482.3만 |
|---|
| 2026.02.26 | ₩31,634 | ₩33,943 | ₩31,381 | ₩33,036 | +4.43% | 391.6만 |
|---|
| 2026.02.25 | ₩30,700 | ₩31,861 | ₩29,792 | ₩31,474 | +2.52% | 548.5만 |
|---|
| 2026.02.24 | ₩31,955 | ₩33,289 | ₩31,461 | ₩31,501 | -1.42% | 335.1만 |
|---|
| 2026.02.23 | ₩33,877 | ₩34,331 | ₩31,794 | ₩31,808 | -6.11% | 383.2만 |
|---|
| 2026.02.20 | ₩35,679 | ₩36,720 | ₩34,397 | ₩34,397 | -3.59% | 325.2만 |
|---|
| 2026.02.19 | ₩34,357 | ₩35,785 | ₩34,144 | ₩35,692 | +3.89% | 315만 |
|---|
| 2026.02.18 | ₩33,289 | ₩34,664 | ₩33,289 | ₩34,571 | +3.85% | 296.4만 |
|---|
| 2026.02.17 | ₩32,996 | ₩33,289 | ₩32,502 | ₩33,116 | +0.36% | 357.1만 |
|---|
| 2026.02.13 | ₩34,517 | ₩34,784 | ₩32,662 | ₩33,063 | -4.22% | 501.6만 |
|---|
| 2026.02.12 | ₩36,173 | ₩36,386 | ₩32,649 | ₩33,890 | -6.31% | 460.8만 |
|---|
| 2026.02.11 | ₩39,069 | ₩39,576 | ₩36,066 | ₩36,226 | -7.28% | 442.2만 |
|---|
| 2026.02.10 | ₩39,029 | ₩40,150 | ₩38,482 | ₩39,243 | +0.55% | 385.1만 |
|---|
| 2026.02.09 | ₩41,952 | ₩42,272 | ₩38,709 | ₩38,869 | -7.35% | 282.7만 |
|---|
| 2026.02.06 | ₩42,232 | ₩42,873 | ₩41,872 | ₩41,912 | -0.76% | 236.1만 |
|---|
| 2026.02.05 | ₩44,101 | ₩44,315 | ₩41,992 | ₩42,019 | -4.72% | 453.3만 |
|---|
| 2026.02.04 | ₩41,912 | ₩44,008 | ₩41,512 | ₩43,821 | +4.55% | 396.2만 |
|---|
| 2026.02.03 | ₩44,929 | ₩45,116 | ₩41,031 | ₩41,779 | -7.01% | 698.1만 |
|---|
| 2026.02.02 | ₩45,449 | ₩45,783 | ₩42,299 | ₩45,423 | -0.06% | 608.4만 |
|---|
| 2026.01.30 | ₩43,994 | ₩47,491 | ₩41,925 | ₩46,197 | +5.01% | 1140.1만 |
|---|
| 2026.01.29 | ₩36,239 | ₩36,813 | ₩35,545 | ₩36,159 | -0.22% | 442.3만 |
|---|
| 2026.01.28 | ₩37,240 | ₩37,587 | ₩35,879 | ₩35,972 | -3.41% | 285.2만 |
|---|
| 2026.01.27 | ₩37,534 | ₩37,828 | ₩36,640 | ₩37,040 | -1.32% | 223만 |
|---|
| 2026.01.26 | ₩38,228 | ₩38,522 | ₩37,187 | ₩37,814 | -1.08% | 184.1만 |
|---|
| 2026.01.23 | ₩38,255 | ₩39,122 | ₩37,841 | ₩38,135 | -0.31% | 211.7만 |
|---|
| 2026.01.22 | ₩38,055 | ₩38,855 | ₩37,721 | ₩38,255 | +0.53% | 162.9만 |
|---|
| 2026.01.21 | ₩36,693 | ₩38,161 | ₩36,506 | ₩37,521 | +2.26% | 189만 |
|---|
| 2026.01.20 | ₩37,360 | ₩37,614 | ₩35,719 | ₩36,333 | -2.75% | 263.5만 |
|---|
| 2026.01.16 | ₩38,468 | ₩38,709 | ₩37,214 | ₩37,828 | -1.67% | 211.4만 |
|---|
| 2026.01.15 | ₩38,348 | ₩38,882 | ₩37,828 | ₩38,749 | +1.04% | 212.2만 |
|---|
| 2026.01.14 | ₩37,187 | ₩38,495 | ₩37,187 | ₩38,041 | +2.30% | 215.5만 |
|---|
| 2026.01.13 | ₩38,695 | ₩38,922 | ₩36,827 | ₩37,187 | -3.90% | 248.3만 |
|---|
| 2026.01.12 | ₩38,722 | ₩39,109 | ₩38,255 | ₩38,789 | +0.17% | 239.3만 |
|---|
| 2026.01.09 | ₩38,055 | ₩38,829 | ₩36,867 | ₩38,735 | +1.79% | 221.8만 |
|---|
| 2026.01.08 | ₩36,439 | ₩38,068 | ₩36,439 | ₩37,988 | +4.25% | 227.7만 |
|---|
| 2026.01.07 | ₩37,307 | ₩37,401 | ₩36,453 | ₩37,174 | -0.36% | 153만 |
|---|
| 2026.01.06 | ₩35,465 | ₩37,414 | ₩35,412 | ₩37,240 | +5.01% | 250.7만 |
|---|
| 2026.01.05 | ₩36,426 | ₩37,721 | ₩35,532 | ₩35,679 | -2.05% | 247.2만 |
|---|
| 2026.01.02 | ₩36,293 | ₩36,573 | ₩35,305 | ₩36,493 | +0.55% | 218.7만 |
|---|
| 2025.12.31 | ₩36,413 | ₩36,693 | ₩36,173 | ₩36,253 | -0.44% | 112.6만 |
|---|
| 2025.12.30 | ₩36,773 | ₩37,240 | ₩36,600 | ₩36,706 | -0.18% | 114.4만 |
|---|
| 2025.12.29 | ₩37,000 | ₩37,134 | ₩36,533 | ₩36,853 | -0.40% | 153.7만 |
|---|
| 2025.12.26 | ₩36,853 | ₩37,120 | ₩36,373 | ₩37,000 | +0.40% | 97.2만 |
|---|
| 2025.12.24 | ₩36,439 | ₩36,867 | ₩36,052 | ₩36,760 | +0.88% | 55.2만 |
|---|
| 2025.12.23 | ₩37,027 | ₩37,160 | ₩36,079 | ₩36,399 | -1.69% | 175.7만 |
|---|
| 2025.12.22 | ₩37,080 | ₩37,988 | ₩36,907 | ₩37,134 | +0.14% | 162.2만 |
|---|
| 2025.12.19 | ₩37,761 | ₩37,974 | ₩37,013 | ₩37,280 | -1.27% | 302.2만 |
|---|
| 2025.12.18 | ₩37,868 | ₩38,562 | ₩37,721 | ₩37,841 | -0.07% | 185.9만 |
|---|
| 2025.12.17 | ₩36,907 | ₩37,948 | ₩36,907 | ₩37,681 | +2.10% | 200.1만 |
|---|
| 2025.12.16 | ₩36,973 | ₩37,561 | ₩36,613 | ₩37,067 | +0.25% | 182.3만 |
|---|
| 2025.12.15 | ₩37,641 | ₩37,948 | ₩36,293 | ₩36,853 | -2.09% | 180.5만 |
|---|
| 2025.12.12 | ₩37,374 | ₩37,788 | ₩36,706 | ₩36,920 | -1.21% | 139.4만 |
|---|
| 2025.12.11 | ₩36,680 | ₩37,374 | ₩36,266 | ₩37,013 | +0.91% | 152.4만 |
|---|
| 2025.12.10 | ₩35,705 | ₩36,533 | ₩35,505 | ₩36,480 | +2.17% | 256.1만 |
|---|
| 2025.12.09 | ₩35,265 | ₩36,106 | ₩35,131 | ₩35,585 | +0.91% | 161.7만 |
|---|
| 2025.12.08 | ₩35,745 | ₩36,266 | ₩35,318 | ₩35,665 | -0.22% | 205만 |
|---|
| 2025.12.05 | ₩34,851 | ₩36,279 | ₩34,704 | ₩35,772 | +2.64% | 200.3만 |
|---|
| 2025.12.04 | ₩36,880 | ₩36,880 | ₩35,732 | ₩35,785 | -2.97% | 159.7만 |
|---|
| 2025.12.03 | ₩36,653 | ₩37,387 | ₩36,466 | ₩36,600 | -0.15% | 171.2만 |
|---|
| 2025.12.02 | ₩36,586 | ₩37,187 | ₩36,132 | ₩36,573 | -0.04% | 166.9만 |
|---|
| 2025.12.01 | ₩35,879 | ₩37,053 | ₩35,719 | ₩36,640 | +2.12% | 250.3만 |
|---|
| 2025.11.28 | ₩36,399 | ₩36,773 | ₩36,079 | ₩36,092 | -0.84% | 77.6만 |
|---|
| 2025.11.26 | ₩36,480 | ₩37,040 | ₩36,199 | ₩36,399 | -0.22% | 215.5만 |
|---|
| 2025.11.25 | ₩35,892 | ₩37,174 | ₩35,732 | ₩36,480 | +1.64% | 207.7만 |
|---|
| 2025.11.24 | ₩36,453 | ₩36,666 | ₩35,932 | ₩36,480 | +0.07% | 338.8만 |
|---|
| 2025.11.21 | ₩34,571 | ₩36,933 | ₩34,544 | ₩36,399 | +5.29% | 232.7만 |
|---|
| 2025.11.20 | ₩34,731 | ₩35,532 | ₩33,850 | ₩34,371 | -1.04% | 208.2만 |
|---|
| 2025.11.19 | ₩35,158 | ₩35,545 | ₩34,384 | ₩34,731 | -1.21% | 239.3만 |
|---|
| 2025.11.18 | ₩34,798 | ₩35,505 | ₩34,517 | ₩35,051 | +0.73% | 256.5만 |
|---|
| 2025.11.17 | ₩35,572 | ₩35,759 | ₩34,651 | ₩34,904 | -1.88% | 301만 |
|---|
| 2025.11.14 | ₩36,453 | ₩36,787 | ₩35,438 | ₩35,599 | -2.34% | 275.3만 |
|---|
| 2025.11.13 | ₩36,706 | ₩37,708 | ₩36,480 | ₩36,680 | -0.07% | 308.8만 |
|---|
| 2025.11.12 | ₩37,013 | ₩37,667 | ₩36,226 | ₩36,920 | -0.25% | 363.8만 |
|---|
| 2025.11.11 | ₩34,731 | ₩37,441 | ₩34,638 | ₩36,947 | +6.38% | 497.7만 |
|---|
| 2025.11.10 | ₩35,612 | ₩35,879 | ₩33,877 | ₩34,517 | -3.07% | 219.7만 |
|---|
| 2025.11.07 | ₩34,851 | ₩35,692 | ₩34,477 | ₩35,211 | +1.03% | 274.2만 |
|---|
| 2025.11.06 | ₩34,050 | ₩35,211 | ₩33,917 | ₩34,718 | +1.96% | 405.7만 |
|---|
| 2025.11.05 | ₩34,170 | ₩34,878 | ₩33,757 | ₩34,331 | +0.47% | 230.1만 |
|---|
| 2025.11.04 | ₩33,903 | ₩35,091 | ₩33,703 | ₩34,010 | +0.31% | 234만 |
|---|
| 2025.11.03 | ₩34,878 | ₩34,998 | ₩33,663 | ₩34,104 | -2.22% | 384.3만 |
|---|
| 2025.10.31 | ₩35,505 | ₩35,585 | ₩34,771 | ₩34,958 | -1.54% | 252.7만 |
|---|
| 2025.10.30 | ₩36,426 | ₩36,613 | ₩35,372 | ₩35,452 | -2.67% | 291만 |
|---|
| 2025.10.29 | ₩38,682 | ₩38,815 | ₩36,560 | ₩36,640 | -5.28% | 256.3만 |
|---|
| 2025.10.28 | ₩39,096 | ₩39,202 | ₩37,908 | ₩38,762 | -0.85% | 183.9만 |
|---|
| 2025.10.27 | ₩39,162 | ₩39,162 | ₩38,362 | ₩39,122 | -0.10% | 339.5만 |
|---|
| 2025.10.24 | ₩39,576 | ₩39,750 | ₩38,255 | ₩38,802 | -1.96% | 406만 |
|---|
| 2025.10.23 | ₩38,335 | ₩39,309 | ₩36,026 | ₩39,069 | +1.92% | 703.9만 |
|---|
| 2025.10.22 | ₩41,231 | ₩41,392 | ₩39,349 | ₩39,563 | -4.05% | 428.7만 |
|---|
| 2025.10.21 | ₩41,125 | ₩42,059 | ₩40,858 | ₩41,351 | +0.55% | 222.3만 |
|---|
| 2025.10.20 | ₩42,379 | ₩42,526 | ₩41,031 | ₩41,125 | -2.96% | 152만 |
|---|
| 2025.10.17 | ₩42,753 | ₩43,113 | ₩41,178 | ₩41,845 | -2.12% | 146만 |
|---|
| 2025.10.16 | ₩43,274 | ₩43,674 | ₩42,499 | ₩42,766 | -1.17% | 183.1만 |
|---|
| 2025.10.15 | ₩43,767 | ₩43,914 | ₩42,686 | ₩43,380 | -0.88% | 133.8만 |
|---|
| 2025.10.14 | ₩42,059 | ₩43,714 | ₩41,712 | ₩43,527 | +3.49% | 143.7만 |
|---|
| 2025.10.13 | ₩42,259 | ₩43,087 | ₩41,992 | ₩42,806 | +1.30% | 140.2만 |
|---|
| 2025.10.10 | ₩44,635 | ₩44,715 | ₩41,805 | ₩41,859 | -6.22% | 149.4만 |
|---|