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 | ₩45,339 | ₩46,140 | ₩45,246 | ₩45,286 | -0.12% | 109.8만 |
| 2026.10.08 | ₩45,326 | ₩45,579 | ₩44,031 | ₩45,513 | +0.41% | 253.8만 |
| 2026.10.07 | ₩44,698 | ₩45,526 | ₩44,458 | ₩45,312 | +1.37% | 141.7만 |
| 2026.10.06 | ₩46,127 | ₩46,273 | ₩44,632 | ₩44,939 | -2.58% | 250.3만 |
| 2026.10.05 | ₩47,675 | ₩47,915 | ₩44,885 | ₩45,806 | -3.92% | 271.8만 |
| 2026.10.02 | ₩50,438 | ₩50,438 | ₩47,528 | ₩48,209 | -4.42% | 166.2만 |
| 2026.10.01 | ₩49,343 | ₩51,772 | ₩49,170 | ₩50,438 | +2.22% | 153만 |
| 2026.09.30 | ₩49,223 | ₩49,997 | ₩48,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,049 |
| -0.35% |
| 146.2만 |
| 2026.09.29 | ₩49,009 | ₩49,410 | ₩48,102 | ₩49,223 | +0.44% | 127.4만 |
|---|
| 2026.09.28 | ₩48,355 | ₩49,250 | ₩48,249 | ₩49,063 | +1.46% | 97.9만 |
|---|
| 2026.09.25 | ₩47,408 | ₩49,410 | ₩47,408 | ₩49,236 | +3.86% | 285.8만 |
|---|
| 2026.09.24 | ₩50,171 | ₩50,611 | ₩47,248 | ₩47,768 | -4.79% | 194.9만 |
|---|
| 2026.09.23 | ₩50,211 | ₩50,598 | ₩49,330 | ₩49,864 | -0.69% | 136만 |
|---|
| 2026.09.22 | ₩50,277 | ₩50,518 | ₩49,023 | ₩50,157 | -0.24% | 119.3만 |
|---|
| 2026.09.21 | ₩50,184 | ₩50,704 | ₩49,183 | ₩49,330 | -1.70% | 124.7만 |
|---|
| 2026.09.18 | ₩49,677 | ₩49,890 | ₩48,329 | ₩49,890 | +0.43% | 293.1만 |
|---|
| 2026.09.17 | ₩49,877 | ₩50,117 | ₩48,729 | ₩49,717 | -0.32% | 164만 |
|---|
| 2026.09.16 | ₩50,424 | ₩50,624 | ₩48,596 | ₩49,503 | -1.83% | 224.2만 |
|---|
| 2026.09.15 | ₩50,851 | ₩51,879 | ₩50,317 | ₩51,118 | +0.52% | 245.4만 |
|---|
| 2026.09.14 | ₩51,639 | ₩51,999 | ₩50,411 | ₩51,692 | +0.10% | 212.5만 |
|---|
| 2026.09.11 | ₩50,304 | ₩50,878 | ₩49,530 | ₩50,291 | -0.03% | 165.1만 |
|---|
| 2026.09.10 | ₩51,879 | ₩52,306 | ₩49,797 | ₩49,944 | -3.73% | 179.1만 |
|---|
| 2026.09.09 | ₩52,440 | ₩52,533 | ₩50,678 | ₩51,452 | -1.88% | 169만 |
|---|
| 2026.09.08 | ₩55,976 | ₩56,257 | ₩51,932 | ₩52,333 | -6.51% | 254.6만 |
|---|
| 2026.09.04 | ₩56,937 | ₩57,551 | ₩55,710 | ₩56,831 | -0.19% | 129.6만 |
|---|
| 2026.09.03 | ₩57,778 | ₩58,753 | ₩56,590 | ₩57,391 | -0.67% | 177.4만 |
|---|
| 2026.09.02 | ₩57,258 | ₩58,713 | ₩56,737 | ₩57,258 | 0.00% | 162.7만 |
|---|
| 2026.09.01 | ₩60,621 | ₩61,422 | ₩58,085 | ₩58,125 | -4.12% | 157.6만 |
|---|
| 2026.08.31 | ₩59,900 | ₩60,728 | ₩59,700 | ₩60,514 | +1.02% | 250.6만 |
|---|
| 2026.08.28 | ₩59,407 | ₩61,235 | ₩59,220 | ₩60,474 | +1.80% | 108.4만 |
|---|
| 2026.08.27 | ₩59,273 | ₩60,594 | ₩59,220 | ₩60,021 | +1.26% | 102.8만 |
|---|
| 2026.08.26 | ₩59,166 | ₩59,593 | ₩58,793 | ₩59,447 | +0.47% | 275.5만 |
|---|
| 2026.08.25 | ₩58,406 | ₩60,101 | ₩58,392 | ₩59,927 | +2.61% | 394.3만 |
|---|
| 2026.08.24 | ₩60,661 | ₩62,330 | ₩60,087 | ₩60,221 | -0.73% | 334.9만 |
|---|
| 2026.08.21 | ₩58,566 | ₩61,168 | ₩58,446 | ₩59,727 | +1.98% | 232.4만 |
|---|
| 2026.08.20 | ₩57,658 | ₩59,313 | ₩57,405 | ₩58,566 | +1.57% | 163.3만 |
|---|
| 2026.08.19 | ₩58,406 | ₩60,488 | ₩57,765 | ₩58,112 | -0.50% | 188만 |
|---|
| 2026.08.18 | ₩57,231 | ₩58,779 | ₩56,977 | ₩58,406 | +2.05% | 174.6만 |
|---|
| 2026.08.17 | ₩56,977 | ₩57,431 | ₩56,297 | ₩56,684 | -0.52% | 201.9만 |
|---|
| 2026.08.14 | ₩59,193 | ₩59,353 | ₩56,911 | ₩57,685 | -2.55% | 181.7만 |
|---|
| 2026.08.13 | ₩55,843 | ₩58,539 | ₩55,483 | ₩58,432 | +4.64% | 192.4만 |
|---|
| 2026.08.12 | ₩55,242 | ₩55,896 | ₩54,482 | ₩55,456 | +0.39% | 93.9만 |
|---|
| 2026.08.11 | ₩56,083 | ₩57,284 | ₩55,549 | ₩56,243 | +0.29% | 113.8만 |
|---|
| 2026.08.10 | ₩55,910 | ₩56,977 | ₩55,683 | ₩56,964 | +1.89% | 112만 |
|---|
| 2026.08.07 | ₩54,615 | ₩58,966 | ₩54,148 | ₩57,044 | +4.45% | 197.2만 |
|---|
| 2026.08.06 | ₩53,921 | ₩55,202 | ₩53,387 | ₩54,295 | +0.69% | 178.4만 |
|---|
| 2026.08.05 | ₩54,802 | ₩54,949 | ₩53,347 | ₩54,121 | -1.24% | 124.9만 |
|---|
| 2026.08.04 | ₩49,837 | ₩54,815 | ₩49,837 | ₩54,709 | +9.78% | 261.3만 |
|---|
| 2026.08.03 | ₩51,425 | ₩53,067 | ₩50,838 | ₩51,692 | +0.52% | 121.8만 |
|---|
| 2026.07.31 | ₩48,996 | ₩51,078 | ₩48,235 | ₩50,451 | +2.97% | 209.2만 |
|---|
| 2026.07.30 | ₩52,346 | ₩52,440 | ₩48,929 | ₩49,703 | -5.05% | 302.8만 |
|---|
| 2026.07.29 | ₩52,867 | ₩54,762 | ₩52,573 | ₩53,561 | +1.31% | 225.5만 |
|---|
| 2026.07.28 | ₩53,561 | ₩55,256 | ₩52,359 | ₩52,707 | -1.59% | 481만 |
|---|
| 2026.07.27 | ₩48,582 | ₩53,254 | ₩48,582 | ₩53,040 | +9.18% | 351.1만 |
|---|
| 2026.07.24 | ₩49,116 | ₩51,265 | ₩46,407 | ₩47,101 | -4.10% | 430.2만 |
|---|
| 2026.07.23 | ₩54,989 | ₩55,096 | ₩50,224 | ₩50,518 | -8.13% | 438.3만 |
|---|
| 2026.07.22 | ₩55,149 | ₩55,830 | ₩53,854 | ₩54,321 | -1.50% | 278.7만 |
|---|
| 2026.07.21 | ₩54,442 | ₩56,390 | ₩54,161 | ₩54,935 | +0.91% | 161.1만 |
|---|
| 2026.07.20 | ₩54,215 | ₩56,283 | ₩54,095 | ₩55,830 | +2.98% | 191만 |
|---|
| 2026.07.17 | ₩56,043 | ₩56,177 | ₩54,268 | ₩55,790 | -0.45% | 194.9만 |
|---|
| 2026.07.16 | ₩51,746 | ₩55,750 | ₩51,746 | ₩55,162 | +6.60% | 383.3만 |
|---|
| 2026.07.15 | ₩47,675 | ₩50,037 | ₩47,328 | ₩48,983 | +2.74% | 247.6만 |
|---|
| 2026.07.14 | ₩46,660 | ₩48,075 | ₩45,312 | ₩47,581 | +1.97% | 225.9만 |
|---|
| 2026.07.13 | ₩44,031 | ₩47,515 | ₩43,911 | ₩47,501 | +7.88% | 326.7만 |
|---|
| 2026.07.10 | ₩44,658 | ₩44,685 | ₩43,164 | ₩43,244 | -3.17% | 252.4만 |
|---|
| 2026.07.09 | ₩43,577 | ₩44,125 | ₩42,750 | ₩43,511 | -0.15% | 176.5만 |
|---|
| 2026.07.08 | ₩45,526 | ₩45,566 | ₩43,778 | ₩44,058 | -3.22% | 259.3만 |
|---|
| 2026.07.07 | ₩45,259 | ₩46,607 | ₩44,738 | ₩46,393 | +2.51% | 201.3만 |
|---|
| 2026.07.06 | ₩44,832 | ₩45,192 | ₩43,831 | ₩44,418 | -0.92% | 153.6만 |
|---|
| 2026.07.02 | ₩44,645 | ₩45,259 | ₩44,044 | ₩44,685 | +0.09% | 181.1만 |
|---|
| 2026.07.01 | ₩41,869 | ₩44,698 | ₩41,869 | ₩44,004 | +5.10% | 201.6만 |
|---|
| 2026.06.30 | ₩42,643 | ₩43,511 | ₩40,534 | ₩40,975 | -3.91% | 152만 |
|---|
| 2026.06.29 | ₩44,044 | ₩44,044 | ₩42,776 | ₩43,217 | -1.88% | 181.2만 |
|---|
| 2026.06.26 | ₩40,227 | ₩43,778 | ₩40,187 | ₩43,724 | +8.69% | 328.4만 |
|---|
| 2026.06.25 | ₩40,321 | ₩41,348 | ₩40,107 | ₩40,161 | -0.40% | 180.5만 |
|---|
| 2026.06.24 | ₩39,146 | ₩40,201 | ₩38,172 | ₩40,147 | +2.56% | 265.8만 |
|---|
| 2026.06.23 | ₩39,547 | ₩40,027 | ₩38,612 | ₩39,146 | -1.01% | 286.7만 |
|---|
| 2026.06.22 | ₩41,308 | ₩41,722 | ₩38,786 | ₩38,853 | -5.95% | 251.1만 |
|---|
| 2026.06.18 | ₩43,177 | ₩43,390 | ₩41,562 | ₩42,163 | -2.35% | 496.4만 |
|---|
| 2026.06.17 | ₩43,110 | ₩44,391 | ₩42,510 | ₩43,057 | -0.12% | 197.5만 |
|---|
| 2026.06.16 | ₩43,070 | ₩44,098 | ₩42,750 | ₩43,164 | +0.22% | 151.1만 |
|---|
| 2026.06.15 | ₩42,736 | ₩44,378 | ₩42,403 | ₩42,803 | +0.16% | 289.4만 |
|---|
| 2026.06.12 | ₩42,042 | ₩44,031 | ₩41,375 | ₩43,364 | +3.14% | 545.7만 |
|---|
| 2026.06.11 | ₩41,335 | ₩42,229 | ₩40,801 | ₩42,163 | +2.00% | 190.5만 |
|---|
| 2026.06.10 | ₩40,681 | ₩42,002 | ₩40,681 | ₩41,695 | +2.49% | 191.6만 |
|---|
| 2026.06.09 | ₩40,748 | ₩42,269 | ₩40,534 | ₩40,975 | +0.56% | 162만 |
|---|
| 2026.06.08 | ₩41,509 | ₩42,189 | ₩40,761 | ₩41,308 | -0.48% | 114.9만 |
|---|
| 2026.06.05 | ₩42,803 | ₩43,137 | ₩41,482 | ₩41,722 | -2.53% | 167.8만 |
|---|
| 2026.06.04 | ₩40,574 | ₩42,389 | ₩40,000 | ₩42,176 | +3.95% | 208.3만 |
|---|
| 2026.06.03 | ₩39,280 | ₩40,014 | ₩38,919 | ₩39,453 | +0.44% | 215.6만 |
|---|
| 2026.06.02 | ₩40,254 | ₩41,669 | ₩39,840 | ₩40,054 | -0.50% | 234.7만 |
|---|
| 2026.06.01 | ₩38,919 | ₩41,642 | ₩38,639 | ₩41,362 | +6.28% | 251.1만 |
|---|
| 2026.05.29 | ₩37,892 | ₩39,947 | ₩37,157 | ₩39,293 | +3.70% | 319.4만 |
|---|
| 2026.05.28 | ₩36,690 | ₩38,319 | ₩36,090 | ₩37,905 | +3.31% | 131.2만 |
|---|
| 2026.05.27 | ₩36,023 | ₩36,971 | ₩35,596 | ₩36,210 | +0.52% | 164.3만 |
|---|
| 2026.05.26 | ₩36,277 | ₩36,770 | ₩35,703 | ₩36,036 | -0.66% | 138.7만 |
|---|
| 2026.05.22 | ₩35,289 | ₩36,570 | ₩35,129 | ₩36,450 | +3.29% | 178.4만 |
|---|
| 2026.05.21 | ₩34,822 | ₩36,704 | ₩34,048 | ₩36,277 | +4.18% | 169.5만 |
|---|
| 2026.05.20 | ₩33,954 | ₩35,035 | ₩32,700 | ₩35,009 | +3.11% | 166.5만 |
|---|
| 2026.05.19 | ₩35,489 | ₩35,823 | ₩33,928 | ₩34,275 | -3.42% | 199만 |
|---|
| 2026.05.18 | ₩33,754 | ₩35,583 | ₩33,180 | ₩34,942 | +3.52% | 238.1만 |
|---|
| 2026.05.15 | ₩32,887 | ₩33,954 | ₩32,499 | ₩33,527 | +1.95% | 162만 |
|---|
| 2026.05.14 | ₩33,380 | ₩34,248 | ₩32,900 | ₩32,940 | -1.32% | 188.6만 |
|---|
| 2026.05.13 | ₩34,221 | ₩34,221 | ₩31,485 | ₩33,234 | -2.89% | 350.1만 |
|---|
| 2026.05.12 | ₩35,609 | ₩35,676 | ₩33,701 | ₩34,782 | -2.32% | 176.7만 |
|---|
| 2026.05.11 | ₩36,063 | ₩36,690 | ₩34,929 | ₩35,422 | -1.78% | 189.5만 |
|---|
| 2026.05.08 | ₩36,170 | ₩36,170 | ₩34,862 | ₩36,076 | -0.26% | 181.3만 |
|---|
| 2026.05.07 | ₩35,209 | ₩37,278 | ₩35,209 | ₩36,570 | +3.87% | 170.4만 |
|---|
| 2026.05.06 | ₩35,716 | ₩36,036 | ₩34,835 | ₩34,929 | -2.20% | 125.1만 |
|---|
| 2026.05.05 | ₩35,236 | ₩35,996 | ₩34,595 | ₩35,809 | +1.63% | 127.5만 |
|---|
| 2026.05.04 | ₩35,983 | ₩36,677 | ₩34,969 | ₩35,196 | -2.19% | 186.3만 |
|---|
| 2026.05.01 | ₩36,210 | ₩37,104 | ₩35,756 | ₩36,063 | -0.41% | 187.7만 |
|---|
| 2026.04.30 | ₩35,769 | ₩36,090 | ₩35,022 | ₩35,516 | -0.71% | 229.8만 |
|---|
| 2026.04.29 | ₩36,877 | ₩37,771 | ₩36,250 | ₩36,290 | -1.59% | 225.7만 |
|---|
| 2026.04.28 | ₩35,943 | ₩37,558 | ₩35,636 | ₩36,730 | +2.19% | 303.2만 |
|---|
| 2026.04.27 | ₩34,421 | ₩35,583 | ₩34,288 | ₩34,902 | +1.40% | 329.8만 |
|---|
| 2026.04.24 | ₩35,302 | ₩37,478 | ₩33,514 | ₩34,181 | -3.18% | 700.5만 |
|---|
| 2026.04.23 | ₩38,572 | ₩38,572 | ₩35,716 | ₩36,303 | -5.88% | 489.5만 |
|---|
| 2026.04.22 | ₩38,586 | ₩39,587 | ₩38,319 | ₩39,333 | +1.94% | 389.1만 |
|---|
| 2026.04.21 | ₩38,973 | ₩40,361 | ₩38,519 | ₩38,586 | -0.99% | 370.4만 |
|---|
| 2026.04.20 | ₩36,810 | ₩37,865 | ₩36,503 | ₩37,398 | +1.60% | 217.7만 |
|---|
| 2026.04.17 | ₩35,836 | ₩37,144 | ₩35,676 | ₩36,624 | +2.20% | 225.1만 |
|---|
| 2026.04.16 | ₩37,131 | ₩38,172 | ₩35,102 | ₩35,236 | -5.10% | 370.1만 |
|---|
| 2026.04.15 | ₩34,034 | ₩37,064 | ₩34,034 | ₩36,824 | +8.20% | 332.4만 |
|---|
| 2026.04.14 | ₩34,288 | ₩34,835 | ₩33,621 | ₩33,874 | -1.21% | 256.7만 |
|---|
| 2026.04.13 | ₩31,445 | ₩34,715 | ₩31,138 | ₩34,435 | +9.51% | 365.9만 |
|---|
| 2026.04.10 | ₩33,140 | ₩33,567 | ₩30,844 | ₩31,485 | -4.99% | 321.2만 |
|---|
| 2026.04.09 | ₩31,645 | ₩33,020 | ₩30,711 | ₩32,967 | +4.18% | 332.9만 |
|---|
| 2026.04.08 | ₩32,539 | ₩33,287 | ₩31,872 | ₩32,032 | -1.56% | 237만 |
|---|
| 2026.04.07 | ₩33,193 | ₩33,567 | ₩32,099 | ₩32,126 | -3.22% | 183.4만 |
|---|
| 2026.04.06 | ₩33,474 | ₩33,500 | ₩32,446 | ₩33,207 | -0.80% | 212.9만 |
|---|
| 2026.04.02 | ₩33,033 | ₩34,208 | ₩32,353 | ₩33,754 | +2.18% | 184.6만 |
|---|
| 2026.04.01 | ₩34,395 | ₩34,395 | ₩31,792 | ₩32,927 | -4.27% | 290.5만 |
|---|
| 2026.03.31 | ₩34,061 | ₩34,808 | ₩33,327 | ₩33,901 | -0.47% | 234.9만 |
|---|
| 2026.03.30 | ₩33,647 | ₩34,608 | ₩33,367 | ₩34,381 | +2.18% | 246.6만 |
|---|
| 2026.03.27 | ₩33,087 | ₩33,447 | ₩32,553 | ₩33,153 | +0.20% | 326.6만 |
|---|
| 2026.03.26 | ₩32,673 | ₩33,928 | ₩32,606 | ₩33,487 | +2.49% | 285.3만 |
|---|
| 2026.03.25 | ₩33,047 | ₩33,474 | ₩31,659 | ₩32,726 | -0.97% | 261.6만 |
|---|
| 2026.03.24 | ₩32,713 | ₩33,420 | ₩32,299 | ₩32,766 | +0.16% | 282.1만 |
|---|
| 2026.03.23 | ₩31,819 | ₩33,701 | ₩31,111 | ₩33,127 | +4.11% | 432.2만 |
|---|
| 2026.03.20 | ₩30,591 | ₩31,672 | ₩30,337 | ₩31,085 | +1.61% | 867.3만 |
|---|
| 2026.03.19 | ₩30,284 | ₩31,405 | ₩29,924 | ₩30,631 | +1.15% | 239.9만 |
|---|
| 2026.03.18 | ₩29,830 | ₩30,991 | ₩29,523 | ₩30,351 | +1.74% | 258.8만 |
|---|
| 2026.03.17 | ₩29,363 | ₩30,631 | ₩29,363 | ₩30,271 | +3.09% | 257.4만 |
|---|
| 2026.03.16 | ₩29,964 | ₩30,698 | ₩29,136 | ₩29,176 | -2.63% | 288.2만 |
|---|
| 2026.03.13 | ₩30,764 | ₩31,325 | ₩29,710 | ₩29,857 | -2.95% | 268.3만 |
|---|
| 2026.03.12 | ₩30,791 | ₩31,632 | ₩30,284 | ₩30,377 | -1.34% | 388.7만 |
|---|
| 2026.03.11 | ₩31,138 | ₩31,712 | ₩30,311 | ₩30,884 | -0.81% | 309.8만 |
|---|
| 2026.03.10 | ₩32,673 | ₩32,806 | ₩30,404 | ₩30,978 | -5.19% | 347.2만 |
|---|
| 2026.03.09 | ₩32,486 | ₩32,766 | ₩31,085 | ₩32,219 | -0.82% | 349.2만 |
|---|
| 2026.03.06 | ₩32,753 | ₩33,300 | ₩31,392 | ₩33,047 | +0.90% | 311.5만 |
|---|
| 2026.03.05 | ₩32,179 | ₩33,621 | ₩32,179 | ₩33,247 | +3.32% | 368.7만 |
|---|
| 2026.03.04 | ₩32,112 | ₩32,820 | ₩31,645 | ₩32,459 | +1.08% | 252.4만 |
|---|
| 2026.03.03 | ₩31,071 | ₩32,686 | ₩30,578 | ₩32,366 | +4.17% | 341만 |
|---|
| 2026.03.02 | ₩31,699 | ₩32,112 | ₩31,031 | ₩31,659 | -0.13% | 355.4만 |
|---|
| 2026.02.27 | ₩32,419 | ₩32,606 | ₩31,245 | ₩32,593 | +0.54% | 482.3만 |
|---|
| 2026.02.26 | ₩31,632 | ₩33,941 | ₩31,378 | ₩33,033 | +4.43% | 391.6만 |
|---|
| 2026.02.25 | ₩30,698 | ₩31,859 | ₩29,790 | ₩31,472 | +2.52% | 548.5만 |
|---|
| 2026.02.24 | ₩31,952 | ₩33,287 | ₩31,458 | ₩31,498 | -1.42% | 335.1만 |
|---|
| 2026.02.23 | ₩33,874 | ₩34,328 | ₩31,792 | ₩31,805 | -6.11% | 383.2만 |
|---|
| 2026.02.20 | ₩35,676 | ₩36,717 | ₩34,395 | ₩34,395 | -3.59% | 325.2만 |
|---|
| 2026.02.19 | ₩34,355 | ₩35,783 | ₩34,141 | ₩35,689 | +3.89% | 315만 |
|---|
| 2026.02.18 | ₩33,287 | ₩34,662 | ₩33,287 | ₩34,568 | +3.85% | 296.4만 |
|---|
| 2026.02.17 | ₩32,993 | ₩33,287 | ₩32,499 | ₩33,113 | +0.36% | 357.1만 |
|---|
| 2026.02.13 | ₩34,515 | ₩34,782 | ₩32,660 | ₩33,060 | -4.22% | 501.6만 |
|---|
| 2026.02.12 | ₩36,170 | ₩36,383 | ₩32,646 | ₩33,888 | -6.31% | 460.8만 |
|---|
| 2026.02.11 | ₩39,066 | ₩39,573 | ₩36,063 | ₩36,223 | -7.28% | 442.2만 |
|---|
| 2026.02.10 | ₩39,026 | ₩40,147 | ₩38,479 | ₩39,240 | +0.55% | 385.1만 |
|---|
| 2026.02.09 | ₩41,949 | ₩42,269 | ₩38,706 | ₩38,866 | -7.35% | 282.7만 |
|---|
| 2026.02.06 | ₩42,229 | ₩42,870 | ₩41,869 | ₩41,909 | -0.76% | 236.1만 |
|---|
| 2026.02.05 | ₩44,098 | ₩44,311 | ₩41,989 | ₩42,016 | -4.72% | 453.3만 |
|---|
| 2026.02.04 | ₩41,909 | ₩44,004 | ₩41,509 | ₩43,818 | +4.55% | 396.2만 |
|---|
| 2026.02.03 | ₩44,925 | ₩45,112 | ₩41,028 | ₩41,775 | -7.01% | 698.1만 |
|---|
| 2026.02.02 | ₩45,446 | ₩45,780 | ₩42,296 | ₩45,419 | -0.06% | 608.4만 |
|---|
| 2026.01.30 | ₩43,991 | ₩47,488 | ₩41,922 | ₩46,193 | +5.01% | 1140.1만 |
|---|
| 2026.01.29 | ₩36,237 | ₩36,810 | ₩35,543 | ₩36,156 | -0.22% | 442.3만 |
|---|
| 2026.01.28 | ₩37,238 | ₩37,585 | ₩35,876 | ₩35,970 | -3.41% | 285.2만 |
|---|
| 2026.01.27 | ₩37,531 | ₩37,825 | ₩36,637 | ₩37,037 | -1.32% | 223만 |
|---|
| 2026.01.26 | ₩38,225 | ₩38,519 | ₩37,184 | ₩37,811 | -1.08% | 184.1만 |
|---|
| 2026.01.23 | ₩38,252 | ₩39,119 | ₩37,838 | ₩38,132 | -0.31% | 211.7만 |
|---|
| 2026.01.22 | ₩38,052 | ₩38,853 | ₩37,718 | ₩38,252 | +0.53% | 162.9만 |
|---|
| 2026.01.21 | ₩36,690 | ₩38,159 | ₩36,503 | ₩37,518 | +2.26% | 189만 |
|---|
| 2026.01.20 | ₩37,358 | ₩37,611 | ₩35,716 | ₩36,330 | -2.75% | 263.5만 |
|---|
| 2026.01.16 | ₩38,465 | ₩38,706 | ₩37,211 | ₩37,825 | -1.67% | 211.4만 |
|---|
| 2026.01.15 | ₩38,345 | ₩38,879 | ₩37,825 | ₩38,746 | +1.04% | 212.2만 |
|---|
| 2026.01.14 | ₩37,184 | ₩38,492 | ₩37,184 | ₩38,038 | +2.30% | 215.5만 |
|---|
| 2026.01.13 | ₩38,692 | ₩38,919 | ₩36,824 | ₩37,184 | -3.90% | 248.3만 |
|---|
| 2026.01.12 | ₩38,719 | ₩39,106 | ₩38,252 | ₩38,786 | +0.17% | 239.3만 |
|---|
| 2026.01.09 | ₩38,052 | ₩38,826 | ₩36,864 | ₩38,732 | +1.79% | 221.8만 |
|---|
| 2026.01.08 | ₩36,437 | ₩38,065 | ₩36,437 | ₩37,985 | +4.25% | 227.7만 |
|---|
| 2026.01.07 | ₩37,304 | ₩37,398 | ₩36,450 | ₩37,171 | -0.36% | 153만 |
|---|
| 2026.01.06 | ₩35,462 | ₩37,411 | ₩35,409 | ₩37,238 | +5.01% | 250.7만 |
|---|
| 2026.01.05 | ₩36,423 | ₩37,718 | ₩35,529 | ₩35,676 | -2.05% | 247.2만 |
|---|
| 2026.01.02 | ₩36,290 | ₩36,570 | ₩35,302 | ₩36,490 | +0.55% | 218.7만 |
|---|
| 2025.12.31 | ₩36,410 | ₩36,690 | ₩36,170 | ₩36,250 | -0.44% | 112.6만 |
|---|
| 2025.12.30 | ₩36,770 | ₩37,238 | ₩36,597 | ₩36,704 | -0.18% | 114.4만 |
|---|
| 2025.12.29 | ₩36,997 | ₩37,131 | ₩36,530 | ₩36,851 | -0.40% | 153.7만 |
|---|
| 2025.12.26 | ₩36,851 | ₩37,117 | ₩36,370 | ₩36,997 | +0.40% | 97.2만 |
|---|
| 2025.12.24 | ₩36,437 | ₩36,864 | ₩36,050 | ₩36,757 | +0.88% | 55.2만 |
|---|
| 2025.12.23 | ₩37,024 | ₩37,157 | ₩36,076 | ₩36,397 | -1.69% | 175.7만 |
|---|
| 2025.12.22 | ₩37,077 | ₩37,985 | ₩36,904 | ₩37,131 | +0.14% | 162.2만 |
|---|
| 2025.12.19 | ₩37,758 | ₩37,972 | ₩37,011 | ₩37,278 | -1.27% | 302.2만 |
|---|
| 2025.12.18 | ₩37,865 | ₩38,559 | ₩37,718 | ₩37,838 | -0.07% | 185.9만 |
|---|
| 2025.12.17 | ₩36,904 | ₩37,945 | ₩36,904 | ₩37,678 | +2.10% | 200.1만 |
|---|
| 2025.12.16 | ₩36,971 | ₩37,558 | ₩36,610 | ₩37,064 | +0.25% | 182.3만 |
|---|
| 2025.12.15 | ₩37,638 | ₩37,945 | ₩36,290 | ₩36,851 | -2.09% | 180.5만 |
|---|
| 2025.12.12 | ₩37,371 | ₩37,785 | ₩36,704 | ₩36,917 | -1.21% | 139.4만 |
|---|
| 2025.12.11 | ₩36,677 | ₩37,371 | ₩36,263 | ₩37,011 | +0.91% | 152.4만 |
|---|
| 2025.12.10 | ₩35,703 | ₩36,530 | ₩35,502 | ₩36,477 | +2.17% | 256.1만 |
|---|
| 2025.12.09 | ₩35,262 | ₩36,103 | ₩35,129 | ₩35,583 | +0.91% | 161.7만 |
|---|
| 2025.12.08 | ₩35,743 | ₩36,263 | ₩35,316 | ₩35,663 | -0.22% | 205만 |
|---|
| 2025.12.05 | ₩34,848 | ₩36,277 | ₩34,702 | ₩35,769 | +2.64% | 200.3만 |
|---|
| 2025.12.04 | ₩36,877 | ₩36,877 | ₩35,729 | ₩35,783 | -2.97% | 159.7만 |
|---|
| 2025.12.03 | ₩36,650 | ₩37,384 | ₩36,463 | ₩36,597 | -0.15% | 171.2만 |
|---|
| 2025.12.02 | ₩36,584 | ₩37,184 | ₩36,130 | ₩36,570 | -0.04% | 166.9만 |
|---|
| 2025.12.01 | ₩35,876 | ₩37,051 | ₩35,716 | ₩36,637 | +2.12% | 250.3만 |
|---|
| 2025.11.28 | ₩36,397 | ₩36,770 | ₩36,076 | ₩36,090 | -0.84% | 77.6만 |
|---|
| 2025.11.26 | ₩36,477 | ₩37,037 | ₩36,197 | ₩36,397 | -0.22% | 215.5만 |
|---|
| 2025.11.25 | ₩35,890 | ₩37,171 | ₩35,729 | ₩36,477 | +1.64% | 207.7만 |
|---|
| 2025.11.24 | ₩36,450 | ₩36,664 | ₩35,930 | ₩36,477 | +0.07% | 338.8만 |
|---|
| 2025.11.21 | ₩34,568 | ₩36,931 | ₩34,542 | ₩36,397 | +5.29% | 232.7만 |
|---|
| 2025.11.20 | ₩34,728 | ₩35,529 | ₩33,847 | ₩34,368 | -1.04% | 208.2만 |
|---|
| 2025.11.19 | ₩35,155 | ₩35,543 | ₩34,381 | ₩34,728 | -1.21% | 239.3만 |
|---|
| 2025.11.18 | ₩34,795 | ₩35,502 | ₩34,515 | ₩35,049 | +0.73% | 256.5만 |
|---|
| 2025.11.17 | ₩35,569 | ₩35,756 | ₩34,648 | ₩34,902 | -1.88% | 301만 |
|---|
| 2025.11.14 | ₩36,450 | ₩36,784 | ₩35,436 | ₩35,596 | -2.34% | 275.3만 |
|---|
| 2025.11.13 | ₩36,704 | ₩37,705 | ₩36,477 | ₩36,677 | -0.07% | 308.8만 |
|---|
| 2025.11.12 | ₩37,011 | ₩37,665 | ₩36,223 | ₩36,917 | -0.25% | 363.8만 |
|---|
| 2025.11.11 | ₩34,728 | ₩37,438 | ₩34,635 | ₩36,944 | +6.38% | 497.7만 |
|---|
| 2025.11.10 | ₩35,609 | ₩35,876 | ₩33,874 | ₩34,515 | -3.07% | 219.7만 |
|---|
| 2025.11.07 | ₩34,848 | ₩35,689 | ₩34,475 | ₩35,209 | +1.03% | 274.2만 |
|---|
| 2025.11.06 | ₩34,048 | ₩35,209 | ₩33,914 | ₩34,715 | +1.96% | 405.7만 |
|---|
| 2025.11.05 | ₩34,168 | ₩34,875 | ₩33,754 | ₩34,328 | +0.47% | 230.1만 |
|---|
| 2025.11.04 | ₩33,901 | ₩35,089 | ₩33,701 | ₩34,008 | +0.31% | 234만 |
|---|
| 2025.11.03 | ₩34,875 | ₩34,995 | ₩33,661 | ₩34,101 | -2.22% | 384.3만 |
|---|
| 2025.10.31 | ₩35,502 | ₩35,583 | ₩34,768 | ₩34,955 | -1.54% | 252.7만 |
|---|
| 2025.10.30 | ₩36,423 | ₩36,610 | ₩35,369 | ₩35,449 | -2.67% | 291만 |
|---|
| 2025.10.29 | ₩38,679 | ₩38,812 | ₩36,557 | ₩36,637 | -5.28% | 256.3만 |
|---|
| 2025.10.28 | ₩39,093 | ₩39,200 | ₩37,905 | ₩38,759 | -0.85% | 183.9만 |
|---|
| 2025.10.27 | ₩39,160 | ₩39,160 | ₩38,359 | ₩39,119 | -0.10% | 339.5만 |
|---|
| 2025.10.24 | ₩39,573 | ₩39,747 | ₩38,252 | ₩38,799 | -1.96% | 406만 |
|---|
| 2025.10.23 | ₩38,332 | ₩39,306 | ₩36,023 | ₩39,066 | +1.92% | 703.9만 |
|---|
| 2025.10.22 | ₩41,228 | ₩41,388 | ₩39,346 | ₩39,560 | -4.05% | 428.7만 |
|---|
| 2025.10.21 | ₩41,121 | ₩42,056 | ₩40,855 | ₩41,348 | +0.55% | 222.3만 |
|---|
| 2025.10.20 | ₩42,376 | ₩42,523 | ₩41,028 | ₩41,121 | -2.96% | 152만 |
|---|
| 2025.10.17 | ₩42,750 | ₩43,110 | ₩41,175 | ₩41,842 | -2.12% | 146만 |
|---|
| 2025.10.16 | ₩43,270 | ₩43,671 | ₩42,496 | ₩42,763 | -1.17% | 183.1만 |
|---|
| 2025.10.15 | ₩43,764 | ₩43,911 | ₩42,683 | ₩43,377 | -0.88% | 133.8만 |
|---|
| 2025.10.14 | ₩42,056 | ₩43,711 | ₩41,709 | ₩43,524 | +3.49% | 143.7만 |
|---|
| 2025.10.13 | ₩42,256 | ₩43,083 | ₩41,989 | ₩42,803 | +1.30% | 140.2만 |
|---|
| 2025.10.10 | ₩44,632 | ₩44,712 | ₩41,802 | ₩41,856 | -6.22% | 149.4만 |
|---|