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 | ₩45,309 | ₩46,109 | ₩45,215 | ₩45,255 | -0.12% | 109.8만 |
| 2026.10.08 | ₩45,295 | ₩45,549 | ₩44,001 | ₩45,482 | +0.41% | 253.8만 |
| 2026.10.07 | ₩44,668 | ₩45,495 | ₩44,428 | ₩45,282 | +1.37% | 141.7만 |
| 2026.10.06 | ₩46,095 | ₩46,242 | ₩44,602 | ₩44,908 | -2.58% | 250.3만 |
| 2026.10.05 | ₩47,643 | ₩47,883 | ₩44,855 | ₩45,775 | -3.92% | 271.8만 |
| 2026.10.02 | ₩50,404 | ₩50,404 | ₩47,496 | ₩48,176 | -4.42% | 166.2만 |
| 2026.10.01 | ₩49,310 | ₩51,737 | ₩49,136 | ₩50,404 | +2.22% | 153만 |
| 2026.09.30 | ₩49,190 | ₩49,963 | ₩48,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,016 |
| -0.35% |
| 146.2만 |
| 2026.09.29 | ₩48,976 | ₩49,377 | ₩48,069 | ₩49,190 | +0.44% | 127.4만 |
|---|
| 2026.09.28 | ₩48,323 | ₩49,216 | ₩48,216 | ₩49,030 | +1.46% | 97.9만 |
|---|
| 2026.09.25 | ₩47,376 | ₩49,377 | ₩47,376 | ₩49,203 | +3.86% | 285.8만 |
|---|
| 2026.09.24 | ₩50,137 | ₩50,577 | ₩47,216 | ₩47,736 | -4.79% | 194.9만 |
|---|
| 2026.09.23 | ₩50,177 | ₩50,564 | ₩49,297 | ₩49,830 | -0.69% | 136만 |
|---|
| 2026.09.22 | ₩50,243 | ₩50,484 | ₩48,990 | ₩50,123 | -0.24% | 119.3만 |
|---|
| 2026.09.21 | ₩50,150 | ₩50,670 | ₩49,150 | ₩49,297 | -1.70% | 124.7만 |
|---|
| 2026.09.18 | ₩49,643 | ₩49,857 | ₩48,296 | ₩49,857 | +0.43% | 293.1만 |
|---|
| 2026.09.17 | ₩49,843 | ₩50,083 | ₩48,696 | ₩49,683 | -0.32% | 164만 |
|---|
| 2026.09.16 | ₩50,390 | ₩50,590 | ₩48,563 | ₩49,470 | -1.83% | 224.2만 |
|---|
| 2026.09.15 | ₩50,817 | ₩51,844 | ₩50,284 | ₩51,084 | +0.52% | 245.4만 |
|---|
| 2026.09.14 | ₩51,604 | ₩51,964 | ₩50,377 | ₩51,657 | +0.10% | 212.5만 |
|---|
| 2026.09.11 | ₩50,270 | ₩50,844 | ₩49,497 | ₩50,257 | -0.03% | 165.1만 |
|---|
| 2026.09.10 | ₩51,844 | ₩52,271 | ₩49,763 | ₩49,910 | -3.73% | 179.1만 |
|---|
| 2026.09.09 | ₩52,404 | ₩52,498 | ₩50,644 | ₩51,417 | -1.88% | 169만 |
|---|
| 2026.09.08 | ₩55,939 | ₩56,219 | ₩51,897 | ₩52,298 | -6.51% | 254.6만 |
|---|
| 2026.09.04 | ₩56,899 | ₩57,513 | ₩55,672 | ₩56,792 | -0.19% | 129.6만 |
|---|
| 2026.09.03 | ₩57,739 | ₩58,713 | ₩56,552 | ₩57,353 | -0.67% | 177.4만 |
|---|
| 2026.09.02 | ₩57,219 | ₩58,673 | ₩56,699 | ₩57,219 | 0.00% | 162.7만 |
|---|
| 2026.09.01 | ₩60,580 | ₩61,381 | ₩58,046 | ₩58,086 | -4.12% | 157.6만 |
|---|
| 2026.08.31 | ₩59,860 | ₩60,687 | ₩59,660 | ₩60,474 | +1.02% | 250.6만 |
|---|
| 2026.08.28 | ₩59,367 | ₩61,194 | ₩59,180 | ₩60,434 | +1.80% | 108.4만 |
|---|
| 2026.08.27 | ₩59,233 | ₩60,554 | ₩59,180 | ₩59,980 | +1.26% | 102.8만 |
|---|
| 2026.08.26 | ₩59,126 | ₩59,553 | ₩58,753 | ₩59,407 | +0.47% | 275.5만 |
|---|
| 2026.08.25 | ₩58,366 | ₩60,060 | ₩58,353 | ₩59,887 | +2.61% | 394.3만 |
|---|
| 2026.08.24 | ₩60,620 | ₩62,288 | ₩60,047 | ₩60,180 | -0.73% | 334.9만 |
|---|
| 2026.08.21 | ₩58,526 | ₩61,127 | ₩58,406 | ₩59,687 | +1.98% | 232.4만 |
|---|
| 2026.08.20 | ₩57,619 | ₩59,273 | ₩57,366 | ₩58,526 | +1.57% | 163.3만 |
|---|
| 2026.08.19 | ₩58,366 | ₩60,447 | ₩57,726 | ₩58,073 | -0.50% | 188만 |
|---|
| 2026.08.18 | ₩57,192 | ₩58,740 | ₩56,939 | ₩58,366 | +2.05% | 174.6만 |
|---|
| 2026.08.17 | ₩56,939 | ₩57,393 | ₩56,259 | ₩56,646 | -0.52% | 201.9만 |
|---|
| 2026.08.14 | ₩59,153 | ₩59,313 | ₩56,872 | ₩57,646 | -2.55% | 181.7만 |
|---|
| 2026.08.13 | ₩55,805 | ₩58,500 | ₩55,445 | ₩58,393 | +4.64% | 192.4만 |
|---|
| 2026.08.12 | ₩55,205 | ₩55,859 | ₩54,445 | ₩55,419 | +0.39% | 93.9만 |
|---|
| 2026.08.11 | ₩56,045 | ₩57,246 | ₩55,512 | ₩56,205 | +0.29% | 113.8만 |
|---|
| 2026.08.10 | ₩55,872 | ₩56,939 | ₩55,645 | ₩56,926 | +1.89% | 112만 |
|---|
| 2026.08.07 | ₩54,578 | ₩58,926 | ₩54,111 | ₩57,006 | +4.45% | 197.2만 |
|---|
| 2026.08.06 | ₩53,885 | ₩55,165 | ₩53,351 | ₩54,258 | +0.69% | 178.4만 |
|---|
| 2026.08.05 | ₩54,765 | ₩54,912 | ₩53,311 | ₩54,085 | -1.24% | 124.9만 |
|---|
| 2026.08.04 | ₩49,803 | ₩54,778 | ₩49,803 | ₩54,672 | +9.78% | 261.3만 |
|---|
| 2026.08.03 | ₩51,391 | ₩53,031 | ₩50,804 | ₩51,657 | +0.52% | 121.8만 |
|---|
| 2026.07.31 | ₩48,963 | ₩51,044 | ₩48,203 | ₩50,417 | +2.97% | 209.2만 |
|---|
| 2026.07.30 | ₩52,311 | ₩52,404 | ₩48,896 | ₩49,670 | -5.05% | 302.8만 |
|---|
| 2026.07.29 | ₩52,831 | ₩54,725 | ₩52,538 | ₩53,525 | +1.31% | 225.5만 |
|---|
| 2026.07.28 | ₩53,525 | ₩55,218 | ₩52,324 | ₩52,671 | -1.59% | 481만 |
|---|
| 2026.07.27 | ₩48,550 | ₩53,218 | ₩48,550 | ₩53,004 | +9.18% | 351.1만 |
|---|
| 2026.07.24 | ₩49,083 | ₩51,230 | ₩46,376 | ₩47,069 | -4.10% | 430.2만 |
|---|
| 2026.07.23 | ₩54,952 | ₩55,058 | ₩50,190 | ₩50,484 | -8.13% | 438.3만 |
|---|
| 2026.07.22 | ₩55,112 | ₩55,792 | ₩53,818 | ₩54,285 | -1.50% | 278.7만 |
|---|
| 2026.07.21 | ₩54,405 | ₩56,352 | ₩54,125 | ₩54,898 | +0.91% | 161.1만 |
|---|
| 2026.07.20 | ₩54,178 | ₩56,246 | ₩54,058 | ₩55,792 | +2.98% | 191만 |
|---|
| 2026.07.17 | ₩56,005 | ₩56,139 | ₩54,231 | ₩55,752 | -0.45% | 194.9만 |
|---|
| 2026.07.16 | ₩51,711 | ₩55,712 | ₩51,711 | ₩55,125 | +6.60% | 383.3만 |
|---|
| 2026.07.15 | ₩47,643 | ₩50,003 | ₩47,296 | ₩48,950 | +2.74% | 247.6만 |
|---|
| 2026.07.14 | ₩46,629 | ₩48,043 | ₩45,282 | ₩47,549 | +1.97% | 225.9만 |
|---|
| 2026.07.13 | ₩44,001 | ₩47,483 | ₩43,881 | ₩47,469 | +7.88% | 326.7만 |
|---|
| 2026.07.10 | ₩44,628 | ₩44,655 | ₩43,134 | ₩43,214 | -3.17% | 252.4만 |
|---|
| 2026.07.09 | ₩43,548 | ₩44,095 | ₩42,721 | ₩43,481 | -0.15% | 176.5만 |
|---|
| 2026.07.08 | ₩45,495 | ₩45,535 | ₩43,748 | ₩44,028 | -3.22% | 259.3만 |
|---|
| 2026.07.07 | ₩45,228 | ₩46,576 | ₩44,708 | ₩46,362 | +2.51% | 201.3만 |
|---|
| 2026.07.06 | ₩44,802 | ₩45,162 | ₩43,801 | ₩44,388 | -0.92% | 153.6만 |
|---|
| 2026.07.02 | ₩44,615 | ₩45,228 | ₩44,015 | ₩44,655 | +0.09% | 181.1만 |
|---|
| 2026.07.01 | ₩41,841 | ₩44,668 | ₩41,841 | ₩43,975 | +5.10% | 201.6만 |
|---|
| 2026.06.30 | ₩42,614 | ₩43,481 | ₩40,507 | ₩40,947 | -3.91% | 152만 |
|---|
| 2026.06.29 | ₩44,015 | ₩44,015 | ₩42,748 | ₩43,188 | -1.88% | 181.2만 |
|---|
| 2026.06.26 | ₩40,200 | ₩43,748 | ₩40,160 | ₩43,695 | +8.69% | 328.4만 |
|---|
| 2026.06.25 | ₩40,293 | ₩41,321 | ₩40,080 | ₩40,133 | -0.40% | 180.5만 |
|---|
| 2026.06.24 | ₩39,120 | ₩40,173 | ₩38,146 | ₩40,120 | +2.56% | 265.8만 |
|---|
| 2026.06.23 | ₩39,520 | ₩40,000 | ₩38,586 | ₩39,120 | -1.01% | 286.7만 |
|---|
| 2026.06.22 | ₩41,280 | ₩41,694 | ₩38,760 | ₩38,826 | -5.95% | 251.1만 |
|---|
| 2026.06.18 | ₩43,148 | ₩43,361 | ₩41,534 | ₩42,134 | -2.35% | 496.4만 |
|---|
| 2026.06.17 | ₩43,081 | ₩44,362 | ₩42,481 | ₩43,028 | -0.12% | 197.5만 |
|---|
| 2026.06.16 | ₩43,041 | ₩44,068 | ₩42,721 | ₩43,134 | +0.22% | 151.1만 |
|---|
| 2026.06.15 | ₩42,708 | ₩44,348 | ₩42,374 | ₩42,774 | +0.16% | 289.4만 |
|---|
| 2026.06.12 | ₩42,014 | ₩44,001 | ₩41,347 | ₩43,335 | +3.14% | 545.7만 |
|---|
| 2026.06.11 | ₩41,307 | ₩42,201 | ₩40,774 | ₩42,134 | +2.00% | 190.5만 |
|---|
| 2026.06.10 | ₩40,654 | ₩41,974 | ₩40,654 | ₩41,667 | +2.49% | 191.6만 |
|---|
| 2026.06.09 | ₩40,720 | ₩42,241 | ₩40,507 | ₩40,947 | +0.56% | 162만 |
|---|
| 2026.06.08 | ₩41,481 | ₩42,161 | ₩40,734 | ₩41,280 | -0.48% | 114.9만 |
|---|
| 2026.06.05 | ₩42,774 | ₩43,108 | ₩41,454 | ₩41,694 | -2.53% | 167.8만 |
|---|
| 2026.06.04 | ₩40,547 | ₩42,361 | ₩39,973 | ₩42,147 | +3.95% | 208.3만 |
|---|
| 2026.06.03 | ₩39,253 | ₩39,987 | ₩38,893 | ₩39,427 | +0.44% | 215.6만 |
|---|
| 2026.06.02 | ₩40,227 | ₩41,641 | ₩39,813 | ₩40,027 | -0.50% | 234.7만 |
|---|
| 2026.06.01 | ₩38,893 | ₩41,614 | ₩38,613 | ₩41,334 | +6.28% | 251.1만 |
|---|
| 2026.05.29 | ₩37,866 | ₩39,920 | ₩37,132 | ₩39,266 | +3.70% | 319.4만 |
|---|
| 2026.05.28 | ₩36,666 | ₩38,293 | ₩36,065 | ₩37,879 | +3.31% | 131.2만 |
|---|
| 2026.05.27 | ₩35,999 | ₩36,946 | ₩35,572 | ₩36,185 | +0.52% | 164.3만 |
|---|
| 2026.05.26 | ₩36,252 | ₩36,746 | ₩35,679 | ₩36,012 | -0.66% | 138.7만 |
|---|
| 2026.05.22 | ₩35,265 | ₩36,546 | ₩35,105 | ₩36,426 | +3.29% | 178.4만 |
|---|
| 2026.05.21 | ₩34,798 | ₩36,679 | ₩34,025 | ₩36,252 | +4.18% | 169.5만 |
|---|
| 2026.05.20 | ₩33,931 | ₩35,012 | ₩32,678 | ₩34,985 | +3.11% | 166.5만 |
|---|
| 2026.05.19 | ₩35,465 | ₩35,799 | ₩33,905 | ₩34,251 | -3.42% | 199만 |
|---|
| 2026.05.18 | ₩33,731 | ₩35,559 | ₩33,158 | ₩34,918 | +3.52% | 238.1만 |
|---|
| 2026.05.15 | ₩32,864 | ₩33,931 | ₩32,478 | ₩33,505 | +1.95% | 162만 |
|---|
| 2026.05.14 | ₩33,358 | ₩34,225 | ₩32,878 | ₩32,918 | -1.32% | 188.6만 |
|---|
| 2026.05.13 | ₩34,198 | ₩34,198 | ₩31,464 | ₩33,211 | -2.89% | 350.1만 |
|---|
| 2026.05.12 | ₩35,585 | ₩35,652 | ₩33,678 | ₩34,758 | -2.32% | 176.7만 |
|---|
| 2026.05.11 | ₩36,039 | ₩36,666 | ₩34,905 | ₩35,399 | -1.78% | 189.5만 |
|---|
| 2026.05.08 | ₩36,145 | ₩36,145 | ₩34,838 | ₩36,052 | -0.26% | 181.3만 |
|---|
| 2026.05.07 | ₩35,185 | ₩37,252 | ₩35,185 | ₩36,546 | +3.87% | 170.4만 |
|---|
| 2026.05.06 | ₩35,692 | ₩36,012 | ₩34,812 | ₩34,905 | -2.20% | 125.1만 |
|---|
| 2026.05.05 | ₩35,212 | ₩35,972 | ₩34,572 | ₩35,785 | +1.63% | 127.5만 |
|---|
| 2026.05.04 | ₩35,959 | ₩36,652 | ₩34,945 | ₩35,172 | -2.19% | 186.3만 |
|---|
| 2026.05.01 | ₩36,185 | ₩37,079 | ₩35,732 | ₩36,039 | -0.41% | 187.7만 |
|---|
| 2026.04.30 | ₩35,745 | ₩36,065 | ₩34,998 | ₩35,492 | -0.71% | 229.8만 |
|---|
| 2026.04.29 | ₩36,852 | ₩37,746 | ₩36,225 | ₩36,265 | -1.59% | 225.7만 |
|---|
| 2026.04.28 | ₩35,919 | ₩37,533 | ₩35,612 | ₩36,706 | +2.19% | 303.2만 |
|---|
| 2026.04.27 | ₩34,398 | ₩35,559 | ₩34,265 | ₩34,878 | +1.40% | 329.8만 |
|---|
| 2026.04.24 | ₩35,278 | ₩37,453 | ₩33,491 | ₩34,158 | -3.18% | 700.5만 |
|---|
| 2026.04.23 | ₩38,546 | ₩38,546 | ₩35,692 | ₩36,279 | -5.88% | 489.5만 |
|---|
| 2026.04.22 | ₩38,560 | ₩39,560 | ₩38,293 | ₩39,306 | +1.94% | 389.1만 |
|---|
| 2026.04.21 | ₩38,946 | ₩40,334 | ₩38,493 | ₩38,560 | -0.99% | 370.4만 |
|---|
| 2026.04.20 | ₩36,786 | ₩37,839 | ₩36,479 | ₩37,373 | +1.60% | 217.7만 |
|---|
| 2026.04.17 | ₩35,812 | ₩37,119 | ₩35,652 | ₩36,599 | +2.20% | 225.1만 |
|---|
| 2026.04.16 | ₩37,106 | ₩38,146 | ₩35,078 | ₩35,212 | -5.10% | 370.1만 |
|---|
| 2026.04.15 | ₩34,011 | ₩37,039 | ₩34,011 | ₩36,799 | +8.20% | 332.4만 |
|---|
| 2026.04.14 | ₩34,265 | ₩34,812 | ₩33,598 | ₩33,851 | -1.21% | 256.7만 |
|---|
| 2026.04.13 | ₩31,424 | ₩34,692 | ₩31,117 | ₩34,412 | +9.51% | 365.9만 |
|---|
| 2026.04.10 | ₩33,118 | ₩33,545 | ₩30,824 | ₩31,464 | -4.99% | 321.2만 |
|---|
| 2026.04.09 | ₩31,624 | ₩32,998 | ₩30,690 | ₩32,944 | +4.18% | 332.9만 |
|---|
| 2026.04.08 | ₩32,518 | ₩33,264 | ₩31,851 | ₩32,011 | -1.56% | 237만 |
|---|
| 2026.04.07 | ₩33,171 | ₩33,545 | ₩32,077 | ₩32,104 | -3.22% | 183.4만 |
|---|
| 2026.04.06 | ₩33,451 | ₩33,478 | ₩32,424 | ₩33,184 | -0.80% | 212.9만 |
|---|
| 2026.04.02 | ₩33,011 | ₩34,185 | ₩32,331 | ₩33,731 | +2.18% | 184.6만 |
|---|
| 2026.04.01 | ₩34,372 | ₩34,372 | ₩31,771 | ₩32,904 | -4.27% | 290.5만 |
|---|
| 2026.03.31 | ₩34,038 | ₩34,785 | ₩33,304 | ₩33,878 | -0.47% | 234.9만 |
|---|
| 2026.03.30 | ₩33,625 | ₩34,585 | ₩33,345 | ₩34,358 | +2.18% | 246.6만 |
|---|
| 2026.03.27 | ₩33,064 | ₩33,425 | ₩32,531 | ₩33,131 | +0.20% | 326.6만 |
|---|
| 2026.03.26 | ₩32,651 | ₩33,905 | ₩32,584 | ₩33,465 | +2.49% | 285.3만 |
|---|
| 2026.03.25 | ₩33,024 | ₩33,451 | ₩31,637 | ₩32,704 | -0.97% | 261.6만 |
|---|
| 2026.03.24 | ₩32,691 | ₩33,398 | ₩32,277 | ₩32,744 | +0.16% | 282.1만 |
|---|
| 2026.03.23 | ₩31,797 | ₩33,678 | ₩31,090 | ₩33,104 | +4.11% | 432.2만 |
|---|
| 2026.03.20 | ₩30,570 | ₩31,651 | ₩30,317 | ₩31,064 | +1.61% | 867.3만 |
|---|
| 2026.03.19 | ₩30,263 | ₩31,384 | ₩29,903 | ₩30,610 | +1.15% | 239.9만 |
|---|
| 2026.03.18 | ₩29,810 | ₩30,970 | ₩29,503 | ₩30,330 | +1.74% | 258.8만 |
|---|
| 2026.03.17 | ₩29,343 | ₩30,610 | ₩29,343 | ₩30,250 | +3.09% | 257.4만 |
|---|
| 2026.03.16 | ₩29,943 | ₩30,677 | ₩29,116 | ₩29,156 | -2.63% | 288.2만 |
|---|
| 2026.03.13 | ₩30,744 | ₩31,304 | ₩29,690 | ₩29,837 | -2.95% | 268.3만 |
|---|
| 2026.03.12 | ₩30,770 | ₩31,611 | ₩30,263 | ₩30,357 | -1.34% | 388.7만 |
|---|
| 2026.03.11 | ₩31,117 | ₩31,691 | ₩30,290 | ₩30,864 | -0.81% | 309.8만 |
|---|
| 2026.03.10 | ₩32,651 | ₩32,784 | ₩30,384 | ₩30,957 | -5.19% | 347.2만 |
|---|
| 2026.03.09 | ₩32,464 | ₩32,744 | ₩31,064 | ₩32,197 | -0.82% | 349.2만 |
|---|
| 2026.03.06 | ₩32,731 | ₩33,278 | ₩31,371 | ₩33,024 | +0.90% | 311.5만 |
|---|
| 2026.03.05 | ₩32,157 | ₩33,598 | ₩32,157 | ₩33,224 | +3.32% | 368.7만 |
|---|
| 2026.03.04 | ₩32,091 | ₩32,798 | ₩31,624 | ₩32,438 | +1.08% | 252.4만 |
|---|
| 2026.03.03 | ₩31,050 | ₩32,664 | ₩30,557 | ₩32,344 | +4.17% | 341만 |
|---|
| 2026.03.02 | ₩31,677 | ₩32,091 | ₩31,010 | ₩31,637 | -0.13% | 355.4만 |
|---|
| 2026.02.27 | ₩32,398 | ₩32,584 | ₩31,224 | ₩32,571 | +0.54% | 482.3만 |
|---|
| 2026.02.26 | ₩31,611 | ₩33,918 | ₩31,357 | ₩33,011 | +4.43% | 391.6만 |
|---|
| 2026.02.25 | ₩30,677 | ₩31,837 | ₩29,770 | ₩31,451 | +2.52% | 548.5만 |
|---|
| 2026.02.24 | ₩31,931 | ₩33,264 | ₩31,437 | ₩31,477 | -1.42% | 335.1만 |
|---|
| 2026.02.23 | ₩33,851 | ₩34,305 | ₩31,771 | ₩31,784 | -6.11% | 383.2만 |
|---|
| 2026.02.20 | ₩35,652 | ₩36,692 | ₩34,372 | ₩34,372 | -3.59% | 325.2만 |
|---|
| 2026.02.19 | ₩34,331 | ₩35,759 | ₩34,118 | ₩35,665 | +3.89% | 315만 |
|---|
| 2026.02.18 | ₩33,264 | ₩34,638 | ₩33,264 | ₩34,545 | +3.85% | 296.4만 |
|---|
| 2026.02.17 | ₩32,971 | ₩33,264 | ₩32,478 | ₩33,091 | +0.36% | 357.1만 |
|---|
| 2026.02.13 | ₩34,492 | ₩34,758 | ₩32,638 | ₩33,038 | -4.22% | 501.6만 |
|---|
| 2026.02.12 | ₩36,145 | ₩36,359 | ₩32,624 | ₩33,865 | -6.31% | 460.8만 |
|---|
| 2026.02.11 | ₩39,040 | ₩39,547 | ₩36,039 | ₩36,199 | -7.28% | 442.2만 |
|---|
| 2026.02.10 | ₩39,000 | ₩40,120 | ₩38,453 | ₩39,213 | +0.55% | 385.1만 |
|---|
| 2026.02.09 | ₩41,921 | ₩42,241 | ₩38,680 | ₩38,840 | -7.35% | 282.7만 |
|---|
| 2026.02.06 | ₩42,201 | ₩42,841 | ₩41,841 | ₩41,881 | -0.76% | 236.1만 |
|---|
| 2026.02.05 | ₩44,068 | ₩44,281 | ₩41,961 | ₩41,987 | -4.72% | 453.3만 |
|---|
| 2026.02.04 | ₩41,881 | ₩43,975 | ₩41,481 | ₩43,788 | +4.55% | 396.2만 |
|---|
| 2026.02.03 | ₩44,895 | ₩45,082 | ₩41,000 | ₩41,747 | -7.01% | 698.1만 |
|---|
| 2026.02.02 | ₩45,415 | ₩45,749 | ₩42,267 | ₩45,389 | -0.06% | 608.4만 |
|---|
| 2026.01.30 | ₩43,961 | ₩47,456 | ₩41,894 | ₩46,162 | +5.01% | 1140.1만 |
|---|
| 2026.01.29 | ₩36,212 | ₩36,786 | ₩35,519 | ₩36,132 | -0.22% | 442.3만 |
|---|
| 2026.01.28 | ₩37,212 | ₩37,559 | ₩35,852 | ₩35,945 | -3.41% | 285.2만 |
|---|
| 2026.01.27 | ₩37,506 | ₩37,799 | ₩36,612 | ₩37,012 | -1.32% | 223만 |
|---|
| 2026.01.26 | ₩38,199 | ₩38,493 | ₩37,159 | ₩37,786 | -1.08% | 184.1만 |
|---|
| 2026.01.23 | ₩38,226 | ₩39,093 | ₩37,813 | ₩38,106 | -0.31% | 211.7만 |
|---|
| 2026.01.22 | ₩38,026 | ₩38,826 | ₩37,693 | ₩38,226 | +0.53% | 162.9만 |
|---|
| 2026.01.21 | ₩36,666 | ₩38,133 | ₩36,479 | ₩37,493 | +2.26% | 189만 |
|---|
| 2026.01.20 | ₩37,333 | ₩37,586 | ₩35,692 | ₩36,305 | -2.75% | 263.5만 |
|---|
| 2026.01.16 | ₩38,440 | ₩38,680 | ₩37,186 | ₩37,799 | -1.67% | 211.4만 |
|---|
| 2026.01.15 | ₩38,319 | ₩38,853 | ₩37,799 | ₩38,720 | +1.04% | 212.2만 |
|---|
| 2026.01.14 | ₩37,159 | ₩38,466 | ₩37,159 | ₩38,013 | +2.30% | 215.5만 |
|---|
| 2026.01.13 | ₩38,666 | ₩38,893 | ₩36,799 | ₩37,159 | -3.90% | 248.3만 |
|---|
| 2026.01.12 | ₩38,693 | ₩39,080 | ₩38,226 | ₩38,760 | +0.17% | 239.3만 |
|---|
| 2026.01.09 | ₩38,026 | ₩38,800 | ₩36,839 | ₩38,706 | +1.79% | 221.8만 |
|---|
| 2026.01.08 | ₩36,412 | ₩38,039 | ₩36,412 | ₩37,959 | +4.25% | 227.7만 |
|---|
| 2026.01.07 | ₩37,279 | ₩37,373 | ₩36,426 | ₩37,146 | -0.36% | 153만 |
|---|
| 2026.01.06 | ₩35,439 | ₩37,386 | ₩35,385 | ₩37,212 | +5.01% | 250.7만 |
|---|
| 2026.01.05 | ₩36,399 | ₩37,693 | ₩35,505 | ₩35,652 | -2.05% | 247.2만 |
|---|
| 2026.01.02 | ₩36,265 | ₩36,546 | ₩35,278 | ₩36,466 | +0.55% | 218.7만 |
|---|
| 2025.12.31 | ₩36,386 | ₩36,666 | ₩36,145 | ₩36,225 | -0.44% | 112.6만 |
|---|
| 2025.12.30 | ₩36,746 | ₩37,212 | ₩36,572 | ₩36,679 | -0.18% | 114.4만 |
|---|
| 2025.12.29 | ₩36,972 | ₩37,106 | ₩36,506 | ₩36,826 | -0.40% | 153.7만 |
|---|
| 2025.12.26 | ₩36,826 | ₩37,092 | ₩36,346 | ₩36,972 | +0.40% | 97.2만 |
|---|
| 2025.12.24 | ₩36,412 | ₩36,839 | ₩36,025 | ₩36,732 | +0.88% | 55.2만 |
|---|
| 2025.12.23 | ₩36,999 | ₩37,132 | ₩36,052 | ₩36,372 | -1.69% | 175.7만 |
|---|
| 2025.12.22 | ₩37,052 | ₩37,959 | ₩36,879 | ₩37,106 | +0.14% | 162.2만 |
|---|
| 2025.12.19 | ₩37,733 | ₩37,946 | ₩36,986 | ₩37,252 | -1.27% | 302.2만 |
|---|
| 2025.12.18 | ₩37,839 | ₩38,533 | ₩37,693 | ₩37,813 | -0.07% | 185.9만 |
|---|
| 2025.12.17 | ₩36,879 | ₩37,919 | ₩36,879 | ₩37,653 | +2.10% | 200.1만 |
|---|
| 2025.12.16 | ₩36,946 | ₩37,533 | ₩36,586 | ₩37,039 | +0.25% | 182.3만 |
|---|
| 2025.12.15 | ₩37,613 | ₩37,919 | ₩36,265 | ₩36,826 | -2.09% | 180.5만 |
|---|
| 2025.12.12 | ₩37,346 | ₩37,759 | ₩36,679 | ₩36,892 | -1.21% | 139.4만 |
|---|
| 2025.12.11 | ₩36,652 | ₩37,346 | ₩36,239 | ₩36,986 | +0.91% | 152.4만 |
|---|
| 2025.12.10 | ₩35,679 | ₩36,506 | ₩35,479 | ₩36,452 | +2.17% | 256.1만 |
|---|
| 2025.12.09 | ₩35,238 | ₩36,079 | ₩35,105 | ₩35,559 | +0.91% | 161.7만 |
|---|
| 2025.12.08 | ₩35,719 | ₩36,239 | ₩35,292 | ₩35,639 | -0.22% | 205만 |
|---|
| 2025.12.05 | ₩34,825 | ₩36,252 | ₩34,678 | ₩35,745 | +2.64% | 200.3만 |
|---|
| 2025.12.04 | ₩36,852 | ₩36,852 | ₩35,705 | ₩35,759 | -2.97% | 159.7만 |
|---|
| 2025.12.03 | ₩36,626 | ₩37,359 | ₩36,439 | ₩36,572 | -0.15% | 171.2만 |
|---|
| 2025.12.02 | ₩36,559 | ₩37,159 | ₩36,105 | ₩36,546 | -0.04% | 166.9만 |
|---|
| 2025.12.01 | ₩35,852 | ₩37,026 | ₩35,692 | ₩36,612 | +2.12% | 250.3만 |
|---|
| 2025.11.28 | ₩36,372 | ₩36,746 | ₩36,052 | ₩36,065 | -0.84% | 77.6만 |
|---|
| 2025.11.26 | ₩36,452 | ₩37,012 | ₩36,172 | ₩36,372 | -0.22% | 215.5만 |
|---|
| 2025.11.25 | ₩35,865 | ₩37,146 | ₩35,705 | ₩36,452 | +1.64% | 207.7만 |
|---|
| 2025.11.24 | ₩36,426 | ₩36,639 | ₩35,905 | ₩36,452 | +0.07% | 338.8만 |
|---|
| 2025.11.21 | ₩34,545 | ₩36,906 | ₩34,518 | ₩36,372 | +5.29% | 232.7만 |
|---|
| 2025.11.20 | ₩34,705 | ₩35,505 | ₩33,825 | ₩34,345 | -1.04% | 208.2만 |
|---|
| 2025.11.19 | ₩35,132 | ₩35,519 | ₩34,358 | ₩34,705 | -1.21% | 239.3만 |
|---|
| 2025.11.18 | ₩34,772 | ₩35,479 | ₩34,492 | ₩35,025 | +0.73% | 256.5만 |
|---|
| 2025.11.17 | ₩35,545 | ₩35,732 | ₩34,625 | ₩34,878 | -1.88% | 301만 |
|---|
| 2025.11.14 | ₩36,426 | ₩36,759 | ₩35,412 | ₩35,572 | -2.34% | 275.3만 |
|---|
| 2025.11.13 | ₩36,679 | ₩37,679 | ₩36,452 | ₩36,652 | -0.07% | 308.8만 |
|---|
| 2025.11.12 | ₩36,986 | ₩37,639 | ₩36,199 | ₩36,892 | -0.25% | 363.8만 |
|---|
| 2025.11.11 | ₩34,705 | ₩37,413 | ₩34,612 | ₩36,919 | +6.38% | 497.7만 |
|---|
| 2025.11.10 | ₩35,585 | ₩35,852 | ₩33,851 | ₩34,492 | -3.07% | 219.7만 |
|---|
| 2025.11.07 | ₩34,825 | ₩35,665 | ₩34,452 | ₩35,185 | +1.03% | 274.2만 |
|---|
| 2025.11.06 | ₩34,025 | ₩35,185 | ₩33,891 | ₩34,692 | +1.96% | 405.7만 |
|---|
| 2025.11.05 | ₩34,145 | ₩34,852 | ₩33,731 | ₩34,305 | +0.47% | 230.1만 |
|---|
| 2025.11.04 | ₩33,878 | ₩35,065 | ₩33,678 | ₩33,985 | +0.31% | 234만 |
|---|
| 2025.11.03 | ₩34,852 | ₩34,972 | ₩33,638 | ₩34,078 | -2.22% | 384.3만 |
|---|
| 2025.10.31 | ₩35,479 | ₩35,559 | ₩34,745 | ₩34,932 | -1.54% | 252.7만 |
|---|
| 2025.10.30 | ₩36,399 | ₩36,586 | ₩35,345 | ₩35,425 | -2.67% | 291만 |
|---|
| 2025.10.29 | ₩38,653 | ₩38,786 | ₩36,532 | ₩36,612 | -5.28% | 256.3만 |
|---|
| 2025.10.28 | ₩39,066 | ₩39,173 | ₩37,879 | ₩38,733 | -0.85% | 183.9만 |
|---|
| 2025.10.27 | ₩39,133 | ₩39,133 | ₩38,333 | ₩39,093 | -0.10% | 339.5만 |
|---|
| 2025.10.24 | ₩39,547 | ₩39,720 | ₩38,226 | ₩38,773 | -1.96% | 406만 |
|---|
| 2025.10.23 | ₩38,306 | ₩39,280 | ₩35,999 | ₩39,040 | +1.92% | 703.9만 |
|---|
| 2025.10.22 | ₩41,200 | ₩41,361 | ₩39,320 | ₩39,533 | -4.05% | 428.7만 |
|---|
| 2025.10.21 | ₩41,094 | ₩42,027 | ₩40,827 | ₩41,321 | +0.55% | 222.3만 |
|---|
| 2025.10.20 | ₩42,348 | ₩42,494 | ₩41,000 | ₩41,094 | -2.96% | 152만 |
|---|
| 2025.10.17 | ₩42,721 | ₩43,081 | ₩41,147 | ₩41,814 | -2.12% | 146만 |
|---|
| 2025.10.16 | ₩43,241 | ₩43,641 | ₩42,468 | ₩42,734 | -1.17% | 183.1만 |
|---|
| 2025.10.15 | ₩43,735 | ₩43,881 | ₩42,654 | ₩43,348 | -0.88% | 133.8만 |
|---|
| 2025.10.14 | ₩42,027 | ₩43,681 | ₩41,681 | ₩43,495 | +3.49% | 143.7만 |
|---|
| 2025.10.13 | ₩42,227 | ₩43,054 | ₩41,961 | ₩42,774 | +1.30% | 140.2만 |
|---|
| 2025.10.10 | ₩44,602 | ₩44,682 | ₩41,774 | ₩41,827 | -6.22% | 149.4만 |
|---|