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 | ₩45,355 | ₩46,156 | ₩45,262 | ₩45,302 | -0.12% | 109.8만 |
| 2026.10.08 | ₩45,342 | ₩45,595 | ₩44,047 | ₩45,529 | +0.41% | 253.8만 |
| 2026.10.07 | ₩44,714 | ₩45,542 | ₩44,474 | ₩45,328 | +1.37% | 141.7만 |
| 2026.10.06 | ₩46,143 | ₩46,290 | ₩44,647 | ₩44,954 | -2.58% | 250.3만 |
| 2026.10.05 | ₩47,692 | ₩47,932 | ₩44,901 | ₩45,822 | -3.92% | 271.8만 |
| 2026.10.02 | ₩50,455 | ₩50,455 | ₩47,545 | ₩48,226 | -4.42% | 166.2만 |
| 2026.10.01 | ₩49,360 | ₩51,790 | ₩49,187 | ₩50,455 | +2.22% | 153만 |
| 2026.09.30 | ₩49,240 | ₩50,015 | ₩48,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,067 |
| -0.35% |
| 146.2만 |
| 2026.09.29 | ₩49,027 | ₩49,427 | ₩48,119 | ₩49,240 | +0.44% | 127.4만 |
|---|
| 2026.09.28 | ₩48,372 | ₩49,267 | ₩48,266 | ₩49,080 | +1.46% | 97.9만 |
|---|
| 2026.09.25 | ₩47,425 | ₩49,427 | ₩47,425 | ₩49,254 | +3.86% | 285.8만 |
|---|
| 2026.09.24 | ₩50,188 | ₩50,629 | ₩47,264 | ₩47,785 | -4.79% | 194.9만 |
|---|
| 2026.09.23 | ₩50,228 | ₩50,616 | ₩49,347 | ₩49,881 | -0.69% | 136만 |
|---|
| 2026.09.22 | ₩50,295 | ₩50,535 | ₩49,040 | ₩50,175 | -0.24% | 119.3만 |
|---|
| 2026.09.21 | ₩50,202 | ₩50,722 | ₩49,200 | ₩49,347 | -1.70% | 124.7만 |
|---|
| 2026.09.18 | ₩49,694 | ₩49,908 | ₩48,346 | ₩49,908 | +0.43% | 293.1만 |
|---|
| 2026.09.17 | ₩49,895 | ₩50,135 | ₩48,746 | ₩49,734 | -0.32% | 164만 |
|---|
| 2026.09.16 | ₩50,442 | ₩50,642 | ₩48,613 | ₩49,521 | -1.83% | 224.2만 |
|---|
| 2026.09.15 | ₩50,869 | ₩51,897 | ₩50,335 | ₩51,136 | +0.52% | 245.4만 |
|---|
| 2026.09.14 | ₩51,657 | ₩52,017 | ₩50,429 | ₩51,710 | +0.10% | 212.5만 |
|---|
| 2026.09.11 | ₩50,322 | ₩50,896 | ₩49,547 | ₩50,308 | -0.03% | 165.1만 |
|---|
| 2026.09.10 | ₩51,897 | ₩52,325 | ₩49,814 | ₩49,961 | -3.73% | 179.1만 |
|---|
| 2026.09.09 | ₩52,458 | ₩52,552 | ₩50,696 | ₩51,470 | -1.88% | 169만 |
|---|
| 2026.09.08 | ₩55,996 | ₩56,277 | ₩51,951 | ₩52,351 | -6.51% | 254.6만 |
|---|
| 2026.09.04 | ₩56,957 | ₩57,572 | ₩55,729 | ₩56,851 | -0.19% | 129.6만 |
|---|
| 2026.09.03 | ₩57,799 | ₩58,773 | ₩56,610 | ₩57,411 | -0.67% | 177.4만 |
|---|
| 2026.09.02 | ₩57,278 | ₩58,733 | ₩56,757 | ₩57,278 | 0.00% | 162.7만 |
|---|
| 2026.09.01 | ₩60,643 | ₩61,444 | ₩58,106 | ₩58,146 | -4.12% | 157.6만 |
|---|
| 2026.08.31 | ₩59,922 | ₩60,749 | ₩59,721 | ₩60,536 | +1.02% | 250.6만 |
|---|
| 2026.08.28 | ₩59,428 | ₩61,257 | ₩59,241 | ₩60,496 | +1.80% | 108.4만 |
|---|
| 2026.08.27 | ₩59,294 | ₩60,616 | ₩59,241 | ₩60,042 | +1.26% | 102.8만 |
|---|
| 2026.08.26 | ₩59,187 | ₩59,614 | ₩58,813 | ₩59,468 | +0.47% | 275.5만 |
|---|
| 2026.08.25 | ₩58,426 | ₩60,122 | ₩58,413 | ₩59,948 | +2.61% | 394.3만 |
|---|
| 2026.08.24 | ₩60,683 | ₩62,352 | ₩60,108 | ₩60,242 | -0.73% | 334.9만 |
|---|
| 2026.08.21 | ₩58,586 | ₩61,190 | ₩58,466 | ₩59,748 | +1.98% | 232.4만 |
|---|
| 2026.08.20 | ₩57,678 | ₩59,334 | ₩57,425 | ₩58,586 | +1.57% | 163.3만 |
|---|
| 2026.08.19 | ₩58,426 | ₩60,509 | ₩57,785 | ₩58,132 | -0.50% | 188만 |
|---|
| 2026.08.18 | ₩57,251 | ₩58,800 | ₩56,998 | ₩58,426 | +2.05% | 174.6만 |
|---|
| 2026.08.17 | ₩56,998 | ₩57,452 | ₩56,317 | ₩56,704 | -0.52% | 201.9만 |
|---|
| 2026.08.14 | ₩59,214 | ₩59,374 | ₩56,931 | ₩57,705 | -2.55% | 181.7만 |
|---|
| 2026.08.13 | ₩55,863 | ₩58,560 | ₩55,502 | ₩58,453 | +4.64% | 192.4만 |
|---|
| 2026.08.12 | ₩55,262 | ₩55,916 | ₩54,501 | ₩55,475 | +0.39% | 93.9만 |
|---|
| 2026.08.11 | ₩56,103 | ₩57,305 | ₩55,569 | ₩56,263 | +0.29% | 113.8만 |
|---|
| 2026.08.10 | ₩55,929 | ₩56,998 | ₩55,702 | ₩56,984 | +1.89% | 112만 |
|---|
| 2026.08.07 | ₩54,634 | ₩58,987 | ₩54,167 | ₩57,064 | +4.45% | 197.2만 |
|---|
| 2026.08.06 | ₩53,940 | ₩55,222 | ₩53,406 | ₩54,314 | +0.69% | 178.4만 |
|---|
| 2026.08.05 | ₩54,821 | ₩54,968 | ₩53,366 | ₩54,140 | -1.24% | 124.9만 |
|---|
| 2026.08.04 | ₩49,855 | ₩54,835 | ₩49,855 | ₩54,728 | +9.78% | 261.3만 |
|---|
| 2026.08.03 | ₩51,443 | ₩53,086 | ₩50,856 | ₩51,710 | +0.52% | 121.8만 |
|---|
| 2026.07.31 | ₩49,013 | ₩51,096 | ₩48,252 | ₩50,469 | +2.97% | 209.2만 |
|---|
| 2026.07.30 | ₩52,365 | ₩52,458 | ₩48,947 | ₩49,721 | -5.05% | 302.8만 |
|---|
| 2026.07.29 | ₩52,885 | ₩54,781 | ₩52,592 | ₩53,580 | +1.31% | 225.5만 |
|---|
| 2026.07.28 | ₩53,580 | ₩55,275 | ₩52,378 | ₩52,725 | -1.59% | 481만 |
|---|
| 2026.07.27 | ₩48,599 | ₩53,272 | ₩48,599 | ₩53,059 | +9.18% | 351.1만 |
|---|
| 2026.07.24 | ₩49,134 | ₩51,283 | ₩46,423 | ₩47,117 | -4.10% | 430.2만 |
|---|
| 2026.07.23 | ₩55,008 | ₩55,115 | ₩50,242 | ₩50,535 | -8.13% | 438.3만 |
|---|
| 2026.07.22 | ₩55,168 | ₩55,849 | ₩53,873 | ₩54,341 | -1.50% | 278.7만 |
|---|
| 2026.07.21 | ₩54,461 | ₩56,410 | ₩54,180 | ₩54,955 | +0.91% | 161.1만 |
|---|
| 2026.07.20 | ₩54,234 | ₩56,303 | ₩54,114 | ₩55,849 | +2.98% | 191만 |
|---|
| 2026.07.17 | ₩56,063 | ₩56,196 | ₩54,287 | ₩55,809 | -0.45% | 194.9만 |
|---|
| 2026.07.16 | ₩51,764 | ₩55,769 | ₩51,764 | ₩55,182 | +6.60% | 383.3만 |
|---|
| 2026.07.15 | ₩47,692 | ₩50,055 | ₩47,344 | ₩49,000 | +2.74% | 247.6만 |
|---|
| 2026.07.14 | ₩46,677 | ₩48,092 | ₩45,328 | ₩47,598 | +1.97% | 225.9만 |
|---|
| 2026.07.13 | ₩44,047 | ₩47,531 | ₩43,926 | ₩47,518 | +7.88% | 326.7만 |
|---|
| 2026.07.10 | ₩44,674 | ₩44,701 | ₩43,179 | ₩43,259 | -3.17% | 252.4만 |
|---|
| 2026.07.09 | ₩43,593 | ₩44,140 | ₩42,765 | ₩43,526 | -0.15% | 176.5만 |
|---|
| 2026.07.08 | ₩45,542 | ₩45,582 | ₩43,793 | ₩44,073 | -3.22% | 259.3만 |
|---|
| 2026.07.07 | ₩45,275 | ₩46,623 | ₩44,754 | ₩46,410 | +2.51% | 201.3만 |
|---|
| 2026.07.06 | ₩44,848 | ₩45,208 | ₩43,846 | ₩44,434 | -0.92% | 153.6만 |
|---|
| 2026.07.02 | ₩44,661 | ₩45,275 | ₩44,060 | ₩44,701 | +0.09% | 181.1만 |
|---|
| 2026.07.01 | ₩41,884 | ₩44,714 | ₩41,884 | ₩44,020 | +5.10% | 201.6만 |
|---|
| 2026.06.30 | ₩42,658 | ₩43,526 | ₩40,549 | ₩40,989 | -3.91% | 152만 |
|---|
| 2026.06.29 | ₩44,060 | ₩44,060 | ₩42,792 | ₩43,232 | -1.88% | 181.2만 |
|---|
| 2026.06.26 | ₩40,241 | ₩43,793 | ₩40,201 | ₩43,740 | +8.69% | 328.4만 |
|---|
| 2026.06.25 | ₩40,335 | ₩41,363 | ₩40,121 | ₩40,175 | -0.40% | 180.5만 |
|---|
| 2026.06.24 | ₩39,160 | ₩40,215 | ₩38,185 | ₩40,161 | +2.56% | 265.8만 |
|---|
| 2026.06.23 | ₩39,560 | ₩40,041 | ₩38,626 | ₩39,160 | -1.01% | 286.7만 |
|---|
| 2026.06.22 | ₩41,323 | ₩41,737 | ₩38,799 | ₩38,866 | -5.95% | 251.1만 |
|---|
| 2026.06.18 | ₩43,192 | ₩43,406 | ₩41,577 | ₩42,177 | -2.35% | 496.4만 |
|---|
| 2026.06.17 | ₩43,125 | ₩44,407 | ₩42,525 | ₩43,072 | -0.12% | 197.5만 |
|---|
| 2026.06.16 | ₩43,085 | ₩44,113 | ₩42,765 | ₩43,179 | +0.22% | 151.1만 |
|---|
| 2026.06.15 | ₩42,752 | ₩44,394 | ₩42,418 | ₩42,818 | +0.16% | 289.4만 |
|---|
| 2026.06.12 | ₩42,057 | ₩44,047 | ₩41,390 | ₩43,379 | +3.14% | 545.7만 |
|---|
| 2026.06.11 | ₩41,350 | ₩42,244 | ₩40,816 | ₩42,177 | +2.00% | 190.5만 |
|---|
| 2026.06.10 | ₩40,695 | ₩42,017 | ₩40,695 | ₩41,710 | +2.49% | 191.6만 |
|---|
| 2026.06.09 | ₩40,762 | ₩42,284 | ₩40,549 | ₩40,989 | +0.56% | 162만 |
|---|
| 2026.06.08 | ₩41,523 | ₩42,204 | ₩40,775 | ₩41,323 | -0.48% | 114.9만 |
|---|
| 2026.06.05 | ₩42,818 | ₩43,152 | ₩41,496 | ₩41,737 | -2.53% | 167.8만 |
|---|
| 2026.06.04 | ₩40,589 | ₩42,404 | ₩40,014 | ₩42,191 | +3.95% | 208.3만 |
|---|
| 2026.06.03 | ₩39,293 | ₩40,028 | ₩38,933 | ₩39,467 | +0.44% | 215.6만 |
|---|
| 2026.06.02 | ₩40,268 | ₩41,683 | ₩39,854 | ₩40,068 | -0.50% | 234.7만 |
|---|
| 2026.06.01 | ₩38,933 | ₩41,657 | ₩38,653 | ₩41,376 | +6.28% | 251.1만 |
|---|
| 2026.05.29 | ₩37,905 | ₩39,961 | ₩37,171 | ₩39,307 | +3.70% | 319.4만 |
|---|
| 2026.05.28 | ₩36,703 | ₩38,332 | ₩36,102 | ₩37,918 | +3.31% | 131.2만 |
|---|
| 2026.05.27 | ₩36,036 | ₩36,984 | ₩35,608 | ₩36,223 | +0.52% | 164.3만 |
|---|
| 2026.05.26 | ₩36,289 | ₩36,783 | ₩35,715 | ₩36,049 | -0.66% | 138.7만 |
|---|
| 2026.05.22 | ₩35,301 | ₩36,583 | ₩35,141 | ₩36,463 | +3.29% | 178.4만 |
|---|
| 2026.05.21 | ₩34,834 | ₩36,717 | ₩34,060 | ₩36,289 | +4.18% | 169.5만 |
|---|
| 2026.05.20 | ₩33,966 | ₩35,048 | ₩32,711 | ₩35,021 | +3.11% | 166.5만 |
|---|
| 2026.05.19 | ₩35,502 | ₩35,835 | ₩33,940 | ₩34,287 | -3.42% | 199만 |
|---|
| 2026.05.18 | ₩33,766 | ₩35,595 | ₩33,192 | ₩34,954 | +3.52% | 238.1만 |
|---|
| 2026.05.15 | ₩32,898 | ₩33,966 | ₩32,511 | ₩33,539 | +1.95% | 162만 |
|---|
| 2026.05.14 | ₩33,392 | ₩34,260 | ₩32,911 | ₩32,952 | -1.32% | 188.6만 |
|---|
| 2026.05.13 | ₩34,233 | ₩34,233 | ₩31,496 | ₩33,245 | -2.89% | 350.1만 |
|---|
| 2026.05.12 | ₩35,622 | ₩35,689 | ₩33,713 | ₩34,794 | -2.32% | 176.7만 |
|---|
| 2026.05.11 | ₩36,076 | ₩36,703 | ₩34,941 | ₩35,435 | -1.78% | 189.5만 |
|---|
| 2026.05.08 | ₩36,183 | ₩36,183 | ₩34,874 | ₩36,089 | -0.26% | 181.3만 |
|---|
| 2026.05.07 | ₩35,221 | ₩37,291 | ₩35,221 | ₩36,583 | +3.87% | 170.4만 |
|---|
| 2026.05.06 | ₩35,729 | ₩36,049 | ₩34,847 | ₩34,941 | -2.20% | 125.1만 |
|---|
| 2026.05.05 | ₩35,248 | ₩36,009 | ₩34,607 | ₩35,822 | +1.63% | 127.5만 |
|---|
| 2026.05.04 | ₩35,996 | ₩36,690 | ₩34,981 | ₩35,208 | -2.19% | 186.3만 |
|---|
| 2026.05.01 | ₩36,223 | ₩37,117 | ₩35,769 | ₩36,076 | -0.41% | 187.7만 |
|---|
| 2026.04.30 | ₩35,782 | ₩36,102 | ₩35,034 | ₩35,528 | -0.71% | 229.8만 |
|---|
| 2026.04.29 | ₩36,890 | ₩37,785 | ₩36,263 | ₩36,303 | -1.59% | 225.7만 |
|---|
| 2026.04.28 | ₩35,956 | ₩37,571 | ₩35,649 | ₩36,743 | +2.19% | 303.2만 |
|---|
| 2026.04.27 | ₩34,434 | ₩35,595 | ₩34,300 | ₩34,914 | +1.40% | 329.8만 |
|---|
| 2026.04.24 | ₩35,315 | ₩37,491 | ₩33,526 | ₩34,193 | -3.18% | 700.5만 |
|---|
| 2026.04.23 | ₩38,586 | ₩38,586 | ₩35,729 | ₩36,316 | -5.88% | 489.5만 |
|---|
| 2026.04.22 | ₩38,599 | ₩39,601 | ₩38,332 | ₩39,347 | +1.94% | 389.1만 |
|---|
| 2026.04.21 | ₩38,986 | ₩40,375 | ₩38,532 | ₩38,599 | -0.99% | 370.4만 |
|---|
| 2026.04.20 | ₩36,823 | ₩37,878 | ₩36,516 | ₩37,411 | +1.60% | 217.7만 |
|---|
| 2026.04.17 | ₩35,849 | ₩37,157 | ₩35,689 | ₩36,637 | +2.20% | 225.1만 |
|---|
| 2026.04.16 | ₩37,144 | ₩38,185 | ₩35,114 | ₩35,248 | -5.10% | 370.1만 |
|---|
| 2026.04.15 | ₩34,046 | ₩37,077 | ₩34,046 | ₩36,837 | +8.20% | 332.4만 |
|---|
| 2026.04.14 | ₩34,300 | ₩34,847 | ₩33,632 | ₩33,886 | -1.21% | 256.7만 |
|---|
| 2026.04.13 | ₩31,456 | ₩34,727 | ₩31,149 | ₩34,447 | +9.51% | 365.9만 |
|---|
| 2026.04.10 | ₩33,152 | ₩33,579 | ₩30,855 | ₩31,496 | -4.99% | 321.2만 |
|---|
| 2026.04.09 | ₩31,656 | ₩33,032 | ₩30,722 | ₩32,978 | +4.18% | 332.9만 |
|---|
| 2026.04.08 | ₩32,551 | ₩33,299 | ₩31,883 | ₩32,044 | -1.56% | 237만 |
|---|
| 2026.04.07 | ₩33,205 | ₩33,579 | ₩32,110 | ₩32,137 | -3.22% | 183.4만 |
|---|
| 2026.04.06 | ₩33,486 | ₩33,512 | ₩32,457 | ₩33,219 | -0.80% | 212.9만 |
|---|
| 2026.04.02 | ₩33,045 | ₩34,220 | ₩32,364 | ₩33,766 | +2.18% | 184.6만 |
|---|
| 2026.04.01 | ₩34,407 | ₩34,407 | ₩31,803 | ₩32,938 | -4.27% | 290.5만 |
|---|
| 2026.03.31 | ₩34,073 | ₩34,821 | ₩33,339 | ₩33,913 | -0.47% | 234.9만 |
|---|
| 2026.03.30 | ₩33,659 | ₩34,620 | ₩33,379 | ₩34,393 | +2.18% | 246.6만 |
|---|
| 2026.03.27 | ₩33,098 | ₩33,459 | ₩32,564 | ₩33,165 | +0.20% | 326.6만 |
|---|
| 2026.03.26 | ₩32,684 | ₩33,940 | ₩32,618 | ₩33,499 | +2.49% | 285.3만 |
|---|
| 2026.03.25 | ₩33,058 | ₩33,486 | ₩31,670 | ₩32,738 | -0.97% | 261.6만 |
|---|
| 2026.03.24 | ₩32,725 | ₩33,432 | ₩32,311 | ₩32,778 | +0.16% | 282.1만 |
|---|
| 2026.03.23 | ₩31,830 | ₩33,713 | ₩31,122 | ₩33,138 | +4.11% | 432.2만 |
|---|
| 2026.03.20 | ₩30,602 | ₩31,683 | ₩30,348 | ₩31,096 | +1.61% | 867.3만 |
|---|
| 2026.03.19 | ₩30,295 | ₩31,416 | ₩29,934 | ₩30,642 | +1.15% | 239.9만 |
|---|
| 2026.03.18 | ₩29,841 | ₩31,002 | ₩29,534 | ₩30,361 | +1.74% | 258.8만 |
|---|
| 2026.03.17 | ₩29,373 | ₩30,642 | ₩29,373 | ₩30,281 | +3.09% | 257.4만 |
|---|
| 2026.03.16 | ₩29,974 | ₩30,708 | ₩29,146 | ₩29,186 | -2.63% | 288.2만 |
|---|
| 2026.03.13 | ₩30,775 | ₩31,336 | ₩29,720 | ₩29,867 | -2.95% | 268.3만 |
|---|
| 2026.03.12 | ₩30,802 | ₩31,643 | ₩30,295 | ₩30,388 | -1.34% | 388.7만 |
|---|
| 2026.03.11 | ₩31,149 | ₩31,723 | ₩30,321 | ₩30,895 | -0.81% | 309.8만 |
|---|
| 2026.03.10 | ₩32,684 | ₩32,818 | ₩30,415 | ₩30,989 | -5.19% | 347.2만 |
|---|
| 2026.03.09 | ₩32,498 | ₩32,778 | ₩31,096 | ₩32,231 | -0.82% | 349.2만 |
|---|
| 2026.03.06 | ₩32,765 | ₩33,312 | ₩31,403 | ₩33,058 | +0.90% | 311.5만 |
|---|
| 2026.03.05 | ₩32,190 | ₩33,632 | ₩32,190 | ₩33,259 | +3.32% | 368.7만 |
|---|
| 2026.03.04 | ₩32,124 | ₩32,831 | ₩31,656 | ₩32,471 | +1.08% | 252.4만 |
|---|
| 2026.03.03 | ₩31,082 | ₩32,698 | ₩30,588 | ₩32,377 | +4.17% | 341만 |
|---|
| 2026.03.02 | ₩31,710 | ₩32,124 | ₩31,042 | ₩31,670 | -0.13% | 355.4만 |
|---|
| 2026.02.27 | ₩32,431 | ₩32,618 | ₩31,256 | ₩32,604 | +0.54% | 482.3만 |
|---|
| 2026.02.26 | ₩31,643 | ₩33,953 | ₩31,389 | ₩33,045 | +4.43% | 391.6만 |
|---|
| 2026.02.25 | ₩30,708 | ₩31,870 | ₩29,801 | ₩31,483 | +2.52% | 548.5만 |
|---|
| 2026.02.24 | ₩31,963 | ₩33,299 | ₩31,469 | ₩31,510 | -1.42% | 335.1만 |
|---|
| 2026.02.23 | ₩33,886 | ₩34,340 | ₩31,803 | ₩31,817 | -6.11% | 383.2만 |
|---|
| 2026.02.20 | ₩35,689 | ₩36,730 | ₩34,407 | ₩34,407 | -3.59% | 325.2만 |
|---|
| 2026.02.19 | ₩34,367 | ₩35,795 | ₩34,153 | ₩35,702 | +3.89% | 315만 |
|---|
| 2026.02.18 | ₩33,299 | ₩34,674 | ₩33,299 | ₩34,580 | +3.85% | 296.4만 |
|---|
| 2026.02.17 | ₩33,005 | ₩33,299 | ₩32,511 | ₩33,125 | +0.36% | 357.1만 |
|---|
| 2026.02.13 | ₩34,527 | ₩34,794 | ₩32,671 | ₩33,072 | -4.22% | 501.6만 |
|---|
| 2026.02.12 | ₩36,183 | ₩36,396 | ₩32,658 | ₩33,899 | -6.31% | 460.8만 |
|---|
| 2026.02.11 | ₩39,080 | ₩39,587 | ₩36,076 | ₩36,236 | -7.28% | 442.2만 |
|---|
| 2026.02.10 | ₩39,040 | ₩40,161 | ₩38,492 | ₩39,253 | +0.55% | 385.1만 |
|---|
| 2026.02.09 | ₩41,964 | ₩42,284 | ₩38,719 | ₩38,880 | -7.35% | 282.7만 |
|---|
| 2026.02.06 | ₩42,244 | ₩42,885 | ₩41,884 | ₩41,924 | -0.76% | 236.1만 |
|---|
| 2026.02.05 | ₩44,113 | ₩44,327 | ₩42,004 | ₩42,031 | -4.72% | 453.3만 |
|---|
| 2026.02.04 | ₩41,924 | ₩44,020 | ₩41,523 | ₩43,833 | +4.55% | 396.2만 |
|---|
| 2026.02.03 | ₩44,941 | ₩45,128 | ₩41,043 | ₩41,790 | -7.01% | 698.1만 |
|---|
| 2026.02.02 | ₩45,462 | ₩45,796 | ₩42,311 | ₩45,435 | -0.06% | 608.4만 |
|---|
| 2026.01.30 | ₩44,007 | ₩47,505 | ₩41,937 | ₩46,210 | +5.01% | 1140.1만 |
|---|
| 2026.01.29 | ₩36,249 | ₩36,823 | ₩35,555 | ₩36,169 | -0.22% | 442.3만 |
|---|
| 2026.01.28 | ₩37,251 | ₩37,598 | ₩35,889 | ₩35,982 | -3.41% | 285.2만 |
|---|
| 2026.01.27 | ₩37,544 | ₩37,838 | ₩36,650 | ₩37,050 | -1.32% | 223만 |
|---|
| 2026.01.26 | ₩38,239 | ₩38,532 | ₩37,197 | ₩37,825 | -1.08% | 184.1만 |
|---|
| 2026.01.23 | ₩38,265 | ₩39,133 | ₩37,852 | ₩38,145 | -0.31% | 211.7만 |
|---|
| 2026.01.22 | ₩38,065 | ₩38,866 | ₩37,731 | ₩38,265 | +0.53% | 162.9만 |
|---|
| 2026.01.21 | ₩36,703 | ₩38,172 | ₩36,516 | ₩37,531 | +2.26% | 189만 |
|---|
| 2026.01.20 | ₩37,371 | ₩37,625 | ₩35,729 | ₩36,343 | -2.75% | 263.5만 |
|---|
| 2026.01.16 | ₩38,479 | ₩38,719 | ₩37,224 | ₩37,838 | -1.67% | 211.4만 |
|---|
| 2026.01.15 | ₩38,359 | ₩38,893 | ₩37,838 | ₩38,759 | +1.04% | 212.2만 |
|---|
| 2026.01.14 | ₩37,197 | ₩38,506 | ₩37,197 | ₩38,052 | +2.30% | 215.5만 |
|---|
| 2026.01.13 | ₩38,706 | ₩38,933 | ₩36,837 | ₩37,197 | -3.90% | 248.3만 |
|---|
| 2026.01.12 | ₩38,733 | ₩39,120 | ₩38,265 | ₩38,799 | +0.17% | 239.3만 |
|---|
| 2026.01.09 | ₩38,065 | ₩38,840 | ₩36,877 | ₩38,746 | +1.79% | 221.8만 |
|---|
| 2026.01.08 | ₩36,450 | ₩38,078 | ₩36,450 | ₩37,998 | +4.25% | 227.7만 |
|---|
| 2026.01.07 | ₩37,317 | ₩37,411 | ₩36,463 | ₩37,184 | -0.36% | 153만 |
|---|
| 2026.01.06 | ₩35,475 | ₩37,424 | ₩35,422 | ₩37,251 | +5.01% | 250.7만 |
|---|
| 2026.01.05 | ₩36,436 | ₩37,731 | ₩35,542 | ₩35,689 | -2.05% | 247.2만 |
|---|
| 2026.01.02 | ₩36,303 | ₩36,583 | ₩35,315 | ₩36,503 | +0.55% | 218.7만 |
|---|
| 2025.12.31 | ₩36,423 | ₩36,703 | ₩36,183 | ₩36,263 | -0.44% | 112.6만 |
|---|
| 2025.12.30 | ₩36,783 | ₩37,251 | ₩36,610 | ₩36,717 | -0.18% | 114.4만 |
|---|
| 2025.12.29 | ₩37,010 | ₩37,144 | ₩36,543 | ₩36,863 | -0.40% | 153.7만 |
|---|
| 2025.12.26 | ₩36,863 | ₩37,131 | ₩36,383 | ₩37,010 | +0.40% | 97.2만 |
|---|
| 2025.12.24 | ₩36,450 | ₩36,877 | ₩36,062 | ₩36,770 | +0.88% | 55.2만 |
|---|
| 2025.12.23 | ₩37,037 | ₩37,171 | ₩36,089 | ₩36,410 | -1.69% | 175.7만 |
|---|
| 2025.12.22 | ₩37,090 | ₩37,998 | ₩36,917 | ₩37,144 | +0.14% | 162.2만 |
|---|
| 2025.12.19 | ₩37,771 | ₩37,985 | ₩37,024 | ₩37,291 | -1.27% | 302.2만 |
|---|
| 2025.12.18 | ₩37,878 | ₩38,572 | ₩37,731 | ₩37,852 | -0.07% | 185.9만 |
|---|
| 2025.12.17 | ₩36,917 | ₩37,958 | ₩36,917 | ₩37,691 | +2.10% | 200.1만 |
|---|
| 2025.12.16 | ₩36,984 | ₩37,571 | ₩36,623 | ₩37,077 | +0.25% | 182.3만 |
|---|
| 2025.12.15 | ₩37,651 | ₩37,958 | ₩36,303 | ₩36,863 | -2.09% | 180.5만 |
|---|
| 2025.12.12 | ₩37,384 | ₩37,798 | ₩36,717 | ₩36,930 | -1.21% | 139.4만 |
|---|
| 2025.12.11 | ₩36,690 | ₩37,384 | ₩36,276 | ₩37,024 | +0.91% | 152.4만 |
|---|
| 2025.12.10 | ₩35,715 | ₩36,543 | ₩35,515 | ₩36,490 | +2.17% | 256.1만 |
|---|
| 2025.12.09 | ₩35,275 | ₩36,116 | ₩35,141 | ₩35,595 | +0.91% | 161.7만 |
|---|
| 2025.12.08 | ₩35,755 | ₩36,276 | ₩35,328 | ₩35,675 | -0.22% | 205만 |
|---|
| 2025.12.05 | ₩34,861 | ₩36,289 | ₩34,714 | ₩35,782 | +2.64% | 200.3만 |
|---|
| 2025.12.04 | ₩36,890 | ₩36,890 | ₩35,742 | ₩35,795 | -2.97% | 159.7만 |
|---|
| 2025.12.03 | ₩36,663 | ₩37,398 | ₩36,476 | ₩36,610 | -0.15% | 171.2만 |
|---|
| 2025.12.02 | ₩36,596 | ₩37,197 | ₩36,143 | ₩36,583 | -0.04% | 166.9만 |
|---|
| 2025.12.01 | ₩35,889 | ₩37,064 | ₩35,729 | ₩36,650 | +2.12% | 250.3만 |
|---|
| 2025.11.28 | ₩36,410 | ₩36,783 | ₩36,089 | ₩36,102 | -0.84% | 77.6만 |
|---|
| 2025.11.26 | ₩36,490 | ₩37,050 | ₩36,209 | ₩36,410 | -0.22% | 215.5만 |
|---|
| 2025.11.25 | ₩35,902 | ₩37,184 | ₩35,742 | ₩36,490 | +1.64% | 207.7만 |
|---|
| 2025.11.24 | ₩36,463 | ₩36,677 | ₩35,942 | ₩36,490 | +0.07% | 338.8만 |
|---|
| 2025.11.21 | ₩34,580 | ₩36,944 | ₩34,554 | ₩36,410 | +5.29% | 232.7만 |
|---|
| 2025.11.20 | ₩34,741 | ₩35,542 | ₩33,859 | ₩34,380 | -1.04% | 208.2만 |
|---|
| 2025.11.19 | ₩35,168 | ₩35,555 | ₩34,393 | ₩34,741 | -1.21% | 239.3만 |
|---|
| 2025.11.18 | ₩34,807 | ₩35,515 | ₩34,527 | ₩35,061 | +0.73% | 256.5만 |
|---|
| 2025.11.17 | ₩35,582 | ₩35,769 | ₩34,660 | ₩34,914 | -1.88% | 301만 |
|---|
| 2025.11.14 | ₩36,463 | ₩36,797 | ₩35,448 | ₩35,608 | -2.34% | 275.3만 |
|---|
| 2025.11.13 | ₩36,717 | ₩37,718 | ₩36,490 | ₩36,690 | -0.07% | 308.8만 |
|---|
| 2025.11.12 | ₩37,024 | ₩37,678 | ₩36,236 | ₩36,930 | -0.25% | 363.8만 |
|---|
| 2025.11.11 | ₩34,741 | ₩37,451 | ₩34,647 | ₩36,957 | +6.38% | 497.7만 |
|---|
| 2025.11.10 | ₩35,622 | ₩35,889 | ₩33,886 | ₩34,527 | -3.07% | 219.7만 |
|---|
| 2025.11.07 | ₩34,861 | ₩35,702 | ₩34,487 | ₩35,221 | +1.03% | 274.2만 |
|---|
| 2025.11.06 | ₩34,060 | ₩35,221 | ₩33,926 | ₩34,727 | +1.96% | 405.7만 |
|---|
| 2025.11.05 | ₩34,180 | ₩34,887 | ₩33,766 | ₩34,340 | +0.47% | 230.1만 |
|---|
| 2025.11.04 | ₩33,913 | ₩35,101 | ₩33,713 | ₩34,020 | +0.31% | 234만 |
|---|
| 2025.11.03 | ₩34,887 | ₩35,008 | ₩33,672 | ₩34,113 | -2.22% | 384.3만 |
|---|
| 2025.10.31 | ₩35,515 | ₩35,595 | ₩34,781 | ₩34,968 | -1.54% | 252.7만 |
|---|
| 2025.10.30 | ₩36,436 | ₩36,623 | ₩35,381 | ₩35,462 | -2.67% | 291만 |
|---|
| 2025.10.29 | ₩38,693 | ₩38,826 | ₩36,570 | ₩36,650 | -5.28% | 256.3만 |
|---|
| 2025.10.28 | ₩39,107 | ₩39,213 | ₩37,918 | ₩38,773 | -0.85% | 183.9만 |
|---|
| 2025.10.27 | ₩39,173 | ₩39,173 | ₩38,372 | ₩39,133 | -0.10% | 339.5만 |
|---|
| 2025.10.24 | ₩39,587 | ₩39,761 | ₩38,265 | ₩38,813 | -1.96% | 406만 |
|---|
| 2025.10.23 | ₩38,346 | ₩39,320 | ₩36,036 | ₩39,080 | +1.92% | 703.9만 |
|---|
| 2025.10.22 | ₩41,243 | ₩41,403 | ₩39,360 | ₩39,574 | -4.05% | 428.7만 |
|---|
| 2025.10.21 | ₩41,136 | ₩42,071 | ₩40,869 | ₩41,363 | +0.55% | 222.3만 |
|---|
| 2025.10.20 | ₩42,391 | ₩42,538 | ₩41,043 | ₩41,136 | -2.96% | 152만 |
|---|
| 2025.10.17 | ₩42,765 | ₩43,125 | ₩41,189 | ₩41,857 | -2.12% | 146만 |
|---|
| 2025.10.16 | ₩43,286 | ₩43,686 | ₩42,511 | ₩42,778 | -1.17% | 183.1만 |
|---|
| 2025.10.15 | ₩43,780 | ₩43,926 | ₩42,698 | ₩43,392 | -0.88% | 133.8만 |
|---|
| 2025.10.14 | ₩42,071 | ₩43,726 | ₩41,723 | ₩43,539 | +3.49% | 143.7만 |
|---|
| 2025.10.13 | ₩42,271 | ₩43,099 | ₩42,004 | ₩42,818 | +1.30% | 140.2만 |
|---|
| 2025.10.10 | ₩44,647 | ₩44,728 | ₩41,817 | ₩41,870 | -6.22% | 149.4만 |
|---|