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 | ₩45,345 | ₩46,145 | ₩45,251 | ₩45,291 | -0.12% | 109.8만 |
| 2026.10.08 | ₩45,331 | ₩45,585 | ₩44,036 | ₩45,518 | +0.41% | 253.8만 |
| 2026.10.07 | ₩44,704 | ₩45,531 | ₩44,464 | ₩45,318 | +1.37% | 141.7만 |
| 2026.10.06 | ₩46,132 | ₩46,279 | ₩44,637 | ₩44,944 | -2.58% | 250.3만 |
| 2026.10.05 | ₩47,680 | ₩47,921 | ₩44,891 | ₩45,812 | -3.92% | 271.8만 |
| 2026.10.02 | ₩50,444 | ₩50,444 | ₩47,534 | ₩48,214 | -4.42% | 166.2만 |
| 2026.10.01 | ₩49,349 | ₩51,778 | ₩49,176 | ₩50,444 | +2.22% | 153만 |
| 2026.09.30 | ₩49,229 | ₩50,003 | ₩48,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,055 |
| -0.35% |
| 146.2만 |
| 2026.09.29 | ₩49,015 | ₩49,416 | ₩48,108 | ₩49,229 | +0.44% | 127.4만 |
|---|
| 2026.09.28 | ₩48,361 | ₩49,256 | ₩48,254 | ₩49,069 | +1.46% | 97.9만 |
|---|
| 2026.09.25 | ₩47,414 | ₩49,416 | ₩47,414 | ₩49,242 | +3.86% | 285.8만 |
|---|
| 2026.09.24 | ₩50,177 | ₩50,617 | ₩47,253 | ₩47,774 | -4.79% | 194.9만 |
|---|
| 2026.09.23 | ₩50,217 | ₩50,604 | ₩49,336 | ₩49,870 | -0.69% | 136만 |
|---|
| 2026.09.22 | ₩50,283 | ₩50,524 | ₩49,029 | ₩50,163 | -0.24% | 119.3만 |
|---|
| 2026.09.21 | ₩50,190 | ₩50,711 | ₩49,189 | ₩49,336 | -1.70% | 124.7만 |
|---|
| 2026.09.18 | ₩49,683 | ₩49,896 | ₩48,335 | ₩49,896 | +0.43% | 293.1만 |
|---|
| 2026.09.17 | ₩49,883 | ₩50,123 | ₩48,735 | ₩49,723 | -0.32% | 164만 |
|---|
| 2026.09.16 | ₩50,430 | ₩50,630 | ₩48,602 | ₩49,509 | -1.83% | 224.2만 |
|---|
| 2026.09.15 | ₩50,857 | ₩51,885 | ₩50,323 | ₩51,124 | +0.52% | 245.4만 |
|---|
| 2026.09.14 | ₩51,645 | ₩52,005 | ₩50,417 | ₩51,698 | +0.10% | 212.5만 |
|---|
| 2026.09.11 | ₩50,310 | ₩50,884 | ₩49,536 | ₩50,297 | -0.03% | 165.1만 |
|---|
| 2026.09.10 | ₩51,885 | ₩52,312 | ₩49,803 | ₩49,950 | -3.73% | 179.1만 |
|---|
| 2026.09.09 | ₩52,446 | ₩52,539 | ₩50,684 | ₩51,458 | -1.88% | 169만 |
|---|
| 2026.09.08 | ₩55,983 | ₩56,264 | ₩51,939 | ₩52,339 | -6.51% | 254.6만 |
|---|
| 2026.09.04 | ₩56,944 | ₩57,558 | ₩55,716 | ₩56,837 | -0.19% | 129.6만 |
|---|
| 2026.09.03 | ₩57,785 | ₩58,760 | ₩56,597 | ₩57,398 | -0.67% | 177.4만 |
|---|
| 2026.09.02 | ₩57,265 | ₩58,720 | ₩56,744 | ₩57,265 | 0.00% | 162.7만 |
|---|
| 2026.09.01 | ₩60,628 | ₩61,429 | ₩58,092 | ₩58,132 | -4.12% | 157.6만 |
|---|
| 2026.08.31 | ₩59,908 | ₩60,735 | ₩59,707 | ₩60,522 | +1.02% | 250.6만 |
|---|
| 2026.08.28 | ₩59,414 | ₩61,242 | ₩59,227 | ₩60,482 | +1.80% | 108.4만 |
|---|
| 2026.08.27 | ₩59,280 | ₩60,602 | ₩59,227 | ₩60,028 | +1.26% | 102.8만 |
|---|
| 2026.08.26 | ₩59,173 | ₩59,601 | ₩58,800 | ₩59,454 | +0.47% | 275.5만 |
|---|
| 2026.08.25 | ₩58,413 | ₩60,108 | ₩58,399 | ₩59,934 | +2.61% | 394.3만 |
|---|
| 2026.08.24 | ₩60,668 | ₩62,337 | ₩60,094 | ₩60,228 | -0.73% | 334.9만 |
|---|
| 2026.08.21 | ₩58,573 | ₩61,176 | ₩58,453 | ₩59,734 | +1.98% | 232.4만 |
|---|
| 2026.08.20 | ₩57,665 | ₩59,320 | ₩57,411 | ₩58,573 | +1.57% | 163.3만 |
|---|
| 2026.08.19 | ₩58,413 | ₩60,495 | ₩57,772 | ₩58,119 | -0.50% | 188만 |
|---|
| 2026.08.18 | ₩57,238 | ₩58,786 | ₩56,984 | ₩58,413 | +2.05% | 174.6만 |
|---|
| 2026.08.17 | ₩56,984 | ₩57,438 | ₩56,304 | ₩56,691 | -0.52% | 201.9만 |
|---|
| 2026.08.14 | ₩59,200 | ₩59,360 | ₩56,918 | ₩57,692 | -2.55% | 181.7만 |
|---|
| 2026.08.13 | ₩55,850 | ₩58,546 | ₩55,489 | ₩58,439 | +4.64% | 192.4만 |
|---|
| 2026.08.12 | ₩55,249 | ₩55,903 | ₩54,488 | ₩55,463 | +0.39% | 93.9만 |
|---|
| 2026.08.11 | ₩56,090 | ₩57,291 | ₩55,556 | ₩56,250 | +0.29% | 113.8만 |
|---|
| 2026.08.10 | ₩55,916 | ₩56,984 | ₩55,690 | ₩56,971 | +1.89% | 112만 |
|---|
| 2026.08.07 | ₩54,622 | ₩58,973 | ₩54,154 | ₩57,051 | +4.45% | 197.2만 |
|---|
| 2026.08.06 | ₩53,928 | ₩55,209 | ₩53,394 | ₩54,301 | +0.69% | 178.4만 |
|---|
| 2026.08.05 | ₩54,809 | ₩54,955 | ₩53,354 | ₩54,128 | -1.24% | 124.9만 |
|---|
| 2026.08.04 | ₩49,843 | ₩54,822 | ₩49,843 | ₩54,715 | +9.78% | 261.3만 |
|---|
| 2026.08.03 | ₩51,431 | ₩53,073 | ₩50,844 | ₩51,698 | +0.52% | 121.8만 |
|---|
| 2026.07.31 | ₩49,002 | ₩51,084 | ₩48,241 | ₩50,457 | +2.97% | 209.2만 |
|---|
| 2026.07.30 | ₩52,352 | ₩52,446 | ₩48,935 | ₩49,709 | -5.05% | 302.8만 |
|---|
| 2026.07.29 | ₩52,873 | ₩54,768 | ₩52,579 | ₩53,567 | +1.31% | 225.5만 |
|---|
| 2026.07.28 | ₩53,567 | ₩55,262 | ₩52,366 | ₩52,713 | -1.59% | 481만 |
|---|
| 2026.07.27 | ₩48,588 | ₩53,260 | ₩48,588 | ₩53,047 | +9.18% | 351.1만 |
|---|
| 2026.07.24 | ₩49,122 | ₩51,271 | ₩46,412 | ₩47,107 | -4.10% | 430.2만 |
|---|
| 2026.07.23 | ₩54,995 | ₩55,102 | ₩50,230 | ₩50,524 | -8.13% | 438.3만 |
|---|
| 2026.07.22 | ₩55,156 | ₩55,836 | ₩53,861 | ₩54,328 | -1.50% | 278.7만 |
|---|
| 2026.07.21 | ₩54,448 | ₩56,397 | ₩54,168 | ₩54,942 | +0.91% | 161.1만 |
|---|
| 2026.07.20 | ₩54,221 | ₩56,290 | ₩54,101 | ₩55,836 | +2.98% | 191만 |
|---|
| 2026.07.17 | ₩56,050 | ₩56,183 | ₩54,275 | ₩55,796 | -0.45% | 194.9만 |
|---|
| 2026.07.16 | ₩51,752 | ₩55,756 | ₩51,752 | ₩55,169 | +6.60% | 383.3만 |
|---|
| 2026.07.15 | ₩47,680 | ₩50,043 | ₩47,333 | ₩48,989 | +2.74% | 247.6만 |
|---|
| 2026.07.14 | ₩46,666 | ₩48,081 | ₩45,318 | ₩47,587 | +1.97% | 225.9만 |
|---|
| 2026.07.13 | ₩44,036 | ₩47,520 | ₩43,916 | ₩47,507 | +7.88% | 326.7만 |
|---|
| 2026.07.10 | ₩44,664 | ₩44,690 | ₩43,169 | ₩43,249 | -3.17% | 252.4만 |
|---|
| 2026.07.09 | ₩43,583 | ₩44,130 | ₩42,755 | ₩43,516 | -0.15% | 176.5만 |
|---|
| 2026.07.08 | ₩45,531 | ₩45,571 | ₩43,783 | ₩44,063 | -3.22% | 259.3만 |
|---|
| 2026.07.07 | ₩45,264 | ₩46,613 | ₩44,744 | ₩46,399 | +2.51% | 201.3만 |
|---|
| 2026.07.06 | ₩44,837 | ₩45,198 | ₩43,836 | ₩44,423 | -0.92% | 153.6만 |
|---|
| 2026.07.02 | ₩44,650 | ₩45,264 | ₩44,050 | ₩44,690 | +0.09% | 181.1만 |
|---|
| 2026.07.01 | ₩41,874 | ₩44,704 | ₩41,874 | ₩44,010 | +5.10% | 201.6만 |
|---|
| 2026.06.30 | ₩42,648 | ₩43,516 | ₩40,539 | ₩40,980 | -3.91% | 152만 |
|---|
| 2026.06.29 | ₩44,050 | ₩44,050 | ₩42,782 | ₩43,222 | -1.88% | 181.2만 |
|---|
| 2026.06.26 | ₩40,232 | ₩43,783 | ₩40,192 | ₩43,729 | +8.69% | 328.4만 |
|---|
| 2026.06.25 | ₩40,326 | ₩41,353 | ₩40,112 | ₩40,165 | -0.40% | 180.5만 |
|---|
| 2026.06.24 | ₩39,151 | ₩40,205 | ₩38,176 | ₩40,152 | +2.56% | 265.8만 |
|---|
| 2026.06.23 | ₩39,551 | ₩40,032 | ₩38,617 | ₩39,151 | -1.01% | 286.7만 |
|---|
| 2026.06.22 | ₩41,313 | ₩41,727 | ₩38,790 | ₩38,857 | -5.95% | 251.1만 |
|---|
| 2026.06.18 | ₩43,182 | ₩43,396 | ₩41,567 | ₩42,168 | -2.35% | 496.4만 |
|---|
| 2026.06.17 | ₩43,115 | ₩44,397 | ₩42,515 | ₩43,062 | -0.12% | 197.5만 |
|---|
| 2026.06.16 | ₩43,075 | ₩44,103 | ₩42,755 | ₩43,169 | +0.22% | 151.1만 |
|---|
| 2026.06.15 | ₩42,742 | ₩44,383 | ₩42,408 | ₩42,808 | +0.16% | 289.4만 |
|---|
| 2026.06.12 | ₩42,047 | ₩44,036 | ₩41,380 | ₩43,369 | +3.14% | 545.7만 |
|---|
| 2026.06.11 | ₩41,340 | ₩42,234 | ₩40,806 | ₩42,168 | +2.00% | 190.5만 |
|---|
| 2026.06.10 | ₩40,686 | ₩42,007 | ₩40,686 | ₩41,700 | +2.49% | 191.6만 |
|---|
| 2026.06.09 | ₩40,753 | ₩42,274 | ₩40,539 | ₩40,980 | +0.56% | 162만 |
|---|
| 2026.06.08 | ₩41,514 | ₩42,194 | ₩40,766 | ₩41,313 | -0.48% | 114.9만 |
|---|
| 2026.06.05 | ₩42,808 | ₩43,142 | ₩41,487 | ₩41,727 | -2.53% | 167.8만 |
|---|
| 2026.06.04 | ₩40,579 | ₩42,395 | ₩40,005 | ₩42,181 | +3.95% | 208.3만 |
|---|
| 2026.06.03 | ₩39,284 | ₩40,019 | ₩38,924 | ₩39,458 | +0.44% | 215.6만 |
|---|
| 2026.06.02 | ₩40,259 | ₩41,674 | ₩39,845 | ₩40,059 | -0.50% | 234.7만 |
|---|
| 2026.06.01 | ₩38,924 | ₩41,647 | ₩38,644 | ₩41,367 | +6.28% | 251.1만 |
|---|
| 2026.05.29 | ₩37,896 | ₩39,952 | ₩37,162 | ₩39,298 | +3.70% | 319.4만 |
|---|
| 2026.05.28 | ₩36,695 | ₩38,323 | ₩36,094 | ₩37,909 | +3.31% | 131.2만 |
|---|
| 2026.05.27 | ₩36,027 | ₩36,975 | ₩35,600 | ₩36,214 | +0.52% | 164.3만 |
|---|
| 2026.05.26 | ₩36,281 | ₩36,775 | ₩35,707 | ₩36,041 | -0.66% | 138.7만 |
|---|
| 2026.05.22 | ₩35,293 | ₩36,575 | ₩35,133 | ₩36,454 | +3.29% | 178.4만 |
|---|
| 2026.05.21 | ₩34,826 | ₩36,708 | ₩34,052 | ₩36,281 | +4.18% | 169.5만 |
|---|
| 2026.05.20 | ₩33,958 | ₩35,040 | ₩32,704 | ₩35,013 | +3.11% | 166.5만 |
|---|
| 2026.05.19 | ₩35,493 | ₩35,827 | ₩33,932 | ₩34,279 | -3.42% | 199만 |
|---|
| 2026.05.18 | ₩33,758 | ₩35,587 | ₩33,184 | ₩34,946 | +3.52% | 238.1만 |
|---|
| 2026.05.15 | ₩32,890 | ₩33,958 | ₩32,503 | ₩33,531 | +1.95% | 162만 |
|---|
| 2026.05.14 | ₩33,384 | ₩34,252 | ₩32,904 | ₩32,944 | -1.32% | 188.6만 |
|---|
| 2026.05.13 | ₩34,225 | ₩34,225 | ₩31,489 | ₩33,238 | -2.89% | 350.1만 |
|---|
| 2026.05.12 | ₩35,614 | ₩35,680 | ₩33,705 | ₩34,786 | -2.32% | 176.7만 |
|---|
| 2026.05.11 | ₩36,067 | ₩36,695 | ₩34,933 | ₩35,427 | -1.78% | 189.5만 |
|---|
| 2026.05.08 | ₩36,174 | ₩36,174 | ₩34,866 | ₩36,081 | -0.26% | 181.3만 |
|---|
| 2026.05.07 | ₩35,213 | ₩37,282 | ₩35,213 | ₩36,575 | +3.87% | 170.4만 |
|---|
| 2026.05.06 | ₩35,720 | ₩36,041 | ₩34,839 | ₩34,933 | -2.20% | 125.1만 |
|---|
| 2026.05.05 | ₩35,240 | ₩36,001 | ₩34,599 | ₩35,814 | +1.63% | 127.5만 |
|---|
| 2026.05.04 | ₩35,987 | ₩36,681 | ₩34,973 | ₩35,200 | -2.19% | 186.3만 |
|---|
| 2026.05.01 | ₩36,214 | ₩37,109 | ₩35,760 | ₩36,067 | -0.41% | 187.7만 |
|---|
| 2026.04.30 | ₩35,774 | ₩36,094 | ₩35,026 | ₩35,520 | -0.71% | 229.8만 |
|---|
| 2026.04.29 | ₩36,882 | ₩37,776 | ₩36,254 | ₩36,294 | -1.59% | 225.7만 |
|---|
| 2026.04.28 | ₩35,947 | ₩37,562 | ₩35,640 | ₩36,735 | +2.19% | 303.2만 |
|---|
| 2026.04.27 | ₩34,426 | ₩35,587 | ₩34,292 | ₩34,906 | +1.40% | 329.8만 |
|---|
| 2026.04.24 | ₩35,307 | ₩37,482 | ₩33,518 | ₩34,185 | -3.18% | 700.5만 |
|---|
| 2026.04.23 | ₩38,577 | ₩38,577 | ₩35,720 | ₩36,308 | -5.88% | 489.5만 |
|---|
| 2026.04.22 | ₩38,590 | ₩39,591 | ₩38,323 | ₩39,338 | +1.94% | 389.1만 |
|---|
| 2026.04.21 | ₩38,977 | ₩40,366 | ₩38,523 | ₩38,590 | -0.99% | 370.4만 |
|---|
| 2026.04.20 | ₩36,815 | ₩37,869 | ₩36,508 | ₩37,402 | +1.60% | 217.7만 |
|---|
| 2026.04.17 | ₩35,840 | ₩37,149 | ₩35,680 | ₩36,628 | +2.20% | 225.1만 |
|---|
| 2026.04.16 | ₩37,135 | ₩38,176 | ₩35,106 | ₩35,240 | -5.10% | 370.1만 |
|---|
| 2026.04.15 | ₩34,038 | ₩37,069 | ₩34,038 | ₩36,828 | +8.20% | 332.4만 |
|---|
| 2026.04.14 | ₩34,292 | ₩34,839 | ₩33,625 | ₩33,878 | -1.21% | 256.7만 |
|---|
| 2026.04.13 | ₩31,449 | ₩34,719 | ₩31,142 | ₩34,439 | +9.51% | 365.9만 |
|---|
| 2026.04.10 | ₩33,144 | ₩33,571 | ₩30,848 | ₩31,489 | -4.99% | 321.2만 |
|---|
| 2026.04.09 | ₩31,649 | ₩33,024 | ₩30,715 | ₩32,971 | +4.18% | 332.9만 |
|---|
| 2026.04.08 | ₩32,543 | ₩33,291 | ₩31,876 | ₩32,036 | -1.56% | 237만 |
|---|
| 2026.04.07 | ₩33,197 | ₩33,571 | ₩32,103 | ₩32,130 | -3.22% | 183.4만 |
|---|
| 2026.04.06 | ₩33,478 | ₩33,504 | ₩32,450 | ₩33,211 | -0.80% | 212.9만 |
|---|
| 2026.04.02 | ₩33,037 | ₩34,212 | ₩32,357 | ₩33,758 | +2.18% | 184.6만 |
|---|
| 2026.04.01 | ₩34,399 | ₩34,399 | ₩31,796 | ₩32,931 | -4.27% | 290.5만 |
|---|
| 2026.03.31 | ₩34,065 | ₩34,813 | ₩33,331 | ₩33,905 | -0.47% | 234.9만 |
|---|
| 2026.03.30 | ₩33,651 | ₩34,612 | ₩33,371 | ₩34,385 | +2.18% | 246.6만 |
|---|
| 2026.03.27 | ₩33,091 | ₩33,451 | ₩32,557 | ₩33,157 | +0.20% | 326.6만 |
|---|
| 2026.03.26 | ₩32,677 | ₩33,932 | ₩32,610 | ₩33,491 | +2.49% | 285.3만 |
|---|
| 2026.03.25 | ₩33,051 | ₩33,478 | ₩31,662 | ₩32,730 | -0.97% | 261.6만 |
|---|
| 2026.03.24 | ₩32,717 | ₩33,424 | ₩32,303 | ₩32,770 | +0.16% | 282.1만 |
|---|
| 2026.03.23 | ₩31,823 | ₩33,705 | ₩31,115 | ₩33,131 | +4.11% | 432.2만 |
|---|
| 2026.03.20 | ₩30,595 | ₩31,676 | ₩30,341 | ₩31,088 | +1.61% | 867.3만 |
|---|
| 2026.03.19 | ₩30,288 | ₩31,409 | ₩29,927 | ₩30,635 | +1.15% | 239.9만 |
|---|
| 2026.03.18 | ₩29,834 | ₩30,995 | ₩29,527 | ₩30,354 | +1.74% | 258.8만 |
|---|
| 2026.03.17 | ₩29,366 | ₩30,635 | ₩29,366 | ₩30,274 | +3.09% | 257.4만 |
|---|
| 2026.03.16 | ₩29,967 | ₩30,701 | ₩29,140 | ₩29,180 | -2.63% | 288.2만 |
|---|
| 2026.03.13 | ₩30,768 | ₩31,329 | ₩29,714 | ₩29,860 | -2.95% | 268.3만 |
|---|
| 2026.03.12 | ₩30,795 | ₩31,636 | ₩30,288 | ₩30,381 | -1.34% | 388.7만 |
|---|
| 2026.03.11 | ₩31,142 | ₩31,716 | ₩30,314 | ₩30,888 | -0.81% | 309.8만 |
|---|
| 2026.03.10 | ₩32,677 | ₩32,810 | ₩30,408 | ₩30,982 | -5.19% | 347.2만 |
|---|
| 2026.03.09 | ₩32,490 | ₩32,770 | ₩31,088 | ₩32,223 | -0.82% | 349.2만 |
|---|
| 2026.03.06 | ₩32,757 | ₩33,304 | ₩31,395 | ₩33,051 | +0.90% | 311.5만 |
|---|
| 2026.03.05 | ₩32,183 | ₩33,625 | ₩32,183 | ₩33,251 | +3.32% | 368.7만 |
|---|
| 2026.03.04 | ₩32,116 | ₩32,824 | ₩31,649 | ₩32,463 | +1.08% | 252.4만 |
|---|
| 2026.03.03 | ₩31,075 | ₩32,690 | ₩30,581 | ₩32,370 | +4.17% | 341만 |
|---|
| 2026.03.02 | ₩31,702 | ₩32,116 | ₩31,035 | ₩31,662 | -0.13% | 355.4만 |
|---|
| 2026.02.27 | ₩32,423 | ₩32,610 | ₩31,249 | ₩32,597 | +0.54% | 482.3만 |
|---|
| 2026.02.26 | ₩31,636 | ₩33,945 | ₩31,382 | ₩33,037 | +4.43% | 391.6만 |
|---|
| 2026.02.25 | ₩30,701 | ₩31,863 | ₩29,794 | ₩31,476 | +2.52% | 548.5만 |
|---|
| 2026.02.24 | ₩31,956 | ₩33,291 | ₩31,462 | ₩31,502 | -1.42% | 335.1만 |
|---|
| 2026.02.23 | ₩33,878 | ₩34,332 | ₩31,796 | ₩31,809 | -6.11% | 383.2만 |
|---|
| 2026.02.20 | ₩35,680 | ₩36,721 | ₩34,399 | ₩34,399 | -3.59% | 325.2만 |
|---|
| 2026.02.19 | ₩34,359 | ₩35,787 | ₩34,145 | ₩35,694 | +3.89% | 315만 |
|---|
| 2026.02.18 | ₩33,291 | ₩34,666 | ₩33,291 | ₩34,572 | +3.85% | 296.4만 |
|---|
| 2026.02.17 | ₩32,997 | ₩33,291 | ₩32,503 | ₩33,117 | +0.36% | 357.1만 |
|---|
| 2026.02.13 | ₩34,519 | ₩34,786 | ₩32,664 | ₩33,064 | -4.22% | 501.6만 |
|---|
| 2026.02.12 | ₩36,174 | ₩36,388 | ₩32,650 | ₩33,892 | -6.31% | 460.8만 |
|---|
| 2026.02.11 | ₩39,071 | ₩39,578 | ₩36,067 | ₩36,228 | -7.28% | 442.2만 |
|---|
| 2026.02.10 | ₩39,031 | ₩40,152 | ₩38,483 | ₩39,244 | +0.55% | 385.1만 |
|---|
| 2026.02.09 | ₩41,954 | ₩42,274 | ₩38,710 | ₩38,871 | -7.35% | 282.7만 |
|---|
| 2026.02.06 | ₩42,234 | ₩42,875 | ₩41,874 | ₩41,914 | -0.76% | 236.1만 |
|---|
| 2026.02.05 | ₩44,103 | ₩44,317 | ₩41,994 | ₩42,021 | -4.72% | 453.3만 |
|---|
| 2026.02.04 | ₩41,914 | ₩44,010 | ₩41,514 | ₩43,823 | +4.55% | 396.2만 |
|---|
| 2026.02.03 | ₩44,931 | ₩45,118 | ₩41,033 | ₩41,780 | -7.01% | 698.1만 |
|---|
| 2026.02.02 | ₩45,451 | ₩45,785 | ₩42,301 | ₩45,425 | -0.06% | 608.4만 |
|---|
| 2026.01.30 | ₩43,996 | ₩47,494 | ₩41,927 | ₩46,199 | +5.01% | 1140.1만 |
|---|
| 2026.01.29 | ₩36,241 | ₩36,815 | ₩35,547 | ₩36,161 | -0.22% | 442.3만 |
|---|
| 2026.01.28 | ₩37,242 | ₩37,589 | ₩35,880 | ₩35,974 | -3.41% | 285.2만 |
|---|
| 2026.01.27 | ₩37,536 | ₩37,829 | ₩36,641 | ₩37,042 | -1.32% | 223만 |
|---|
| 2026.01.26 | ₩38,230 | ₩38,523 | ₩37,189 | ₩37,816 | -1.08% | 184.1만 |
|---|
| 2026.01.23 | ₩38,257 | ₩39,124 | ₩37,843 | ₩38,136 | -0.31% | 211.7만 |
|---|
| 2026.01.22 | ₩38,056 | ₩38,857 | ₩37,723 | ₩38,257 | +0.53% | 162.9만 |
|---|
| 2026.01.21 | ₩36,695 | ₩38,163 | ₩36,508 | ₩37,522 | +2.26% | 189만 |
|---|
| 2026.01.20 | ₩37,362 | ₩37,616 | ₩35,720 | ₩36,334 | -2.75% | 263.5만 |
|---|
| 2026.01.16 | ₩38,470 | ₩38,710 | ₩37,215 | ₩37,829 | -1.67% | 211.4만 |
|---|
| 2026.01.15 | ₩38,350 | ₩38,884 | ₩37,829 | ₩38,750 | +1.04% | 212.2만 |
|---|
| 2026.01.14 | ₩37,189 | ₩38,497 | ₩37,189 | ₩38,043 | +2.30% | 215.5만 |
|---|
| 2026.01.13 | ₩38,697 | ₩38,924 | ₩36,828 | ₩37,189 | -3.90% | 248.3만 |
|---|
| 2026.01.12 | ₩38,724 | ₩39,111 | ₩38,257 | ₩38,790 | +0.17% | 239.3만 |
|---|
| 2026.01.09 | ₩38,056 | ₩38,830 | ₩36,868 | ₩38,737 | +1.79% | 221.8만 |
|---|
| 2026.01.08 | ₩36,441 | ₩38,070 | ₩36,441 | ₩37,990 | +4.25% | 227.7만 |
|---|
| 2026.01.07 | ₩37,309 | ₩37,402 | ₩36,454 | ₩37,175 | -0.36% | 153만 |
|---|
| 2026.01.06 | ₩35,467 | ₩37,416 | ₩35,413 | ₩37,242 | +5.01% | 250.7만 |
|---|
| 2026.01.05 | ₩36,428 | ₩37,723 | ₩35,533 | ₩35,680 | -2.05% | 247.2만 |
|---|
| 2026.01.02 | ₩36,294 | ₩36,575 | ₩35,307 | ₩36,495 | +0.55% | 218.7만 |
|---|
| 2025.12.31 | ₩36,414 | ₩36,695 | ₩36,174 | ₩36,254 | -0.44% | 112.6만 |
|---|
| 2025.12.30 | ₩36,775 | ₩37,242 | ₩36,601 | ₩36,708 | -0.18% | 114.4만 |
|---|
| 2025.12.29 | ₩37,002 | ₩37,135 | ₩36,535 | ₩36,855 | -0.40% | 153.7만 |
|---|
| 2025.12.26 | ₩36,855 | ₩37,122 | ₩36,374 | ₩37,002 | +0.40% | 97.2만 |
|---|
| 2025.12.24 | ₩36,441 | ₩36,868 | ₩36,054 | ₩36,761 | +0.88% | 55.2만 |
|---|
| 2025.12.23 | ₩37,028 | ₩37,162 | ₩36,081 | ₩36,401 | -1.69% | 175.7만 |
|---|
| 2025.12.22 | ₩37,082 | ₩37,990 | ₩36,908 | ₩37,135 | +0.14% | 162.2만 |
|---|
| 2025.12.19 | ₩37,763 | ₩37,976 | ₩37,015 | ₩37,282 | -1.27% | 302.2만 |
|---|
| 2025.12.18 | ₩37,869 | ₩38,564 | ₩37,723 | ₩37,843 | -0.07% | 185.9만 |
|---|
| 2025.12.17 | ₩36,908 | ₩37,950 | ₩36,908 | ₩37,683 | +2.10% | 200.1만 |
|---|
| 2025.12.16 | ₩36,975 | ₩37,562 | ₩36,615 | ₩37,069 | +0.25% | 182.3만 |
|---|
| 2025.12.15 | ₩37,642 | ₩37,950 | ₩36,294 | ₩36,855 | -2.09% | 180.5만 |
|---|
| 2025.12.12 | ₩37,376 | ₩37,789 | ₩36,708 | ₩36,922 | -1.21% | 139.4만 |
|---|
| 2025.12.11 | ₩36,681 | ₩37,376 | ₩36,268 | ₩37,015 | +0.91% | 152.4만 |
|---|
| 2025.12.10 | ₩35,707 | ₩36,535 | ₩35,507 | ₩36,481 | +2.17% | 256.1만 |
|---|
| 2025.12.09 | ₩35,266 | ₩36,107 | ₩35,133 | ₩35,587 | +0.91% | 161.7만 |
|---|
| 2025.12.08 | ₩35,747 | ₩36,268 | ₩35,320 | ₩35,667 | -0.22% | 205만 |
|---|
| 2025.12.05 | ₩34,853 | ₩36,281 | ₩34,706 | ₩35,774 | +2.64% | 200.3만 |
|---|
| 2025.12.04 | ₩36,882 | ₩36,882 | ₩35,734 | ₩35,787 | -2.97% | 159.7만 |
|---|
| 2025.12.03 | ₩36,655 | ₩37,389 | ₩36,468 | ₩36,601 | -0.15% | 171.2만 |
|---|
| 2025.12.02 | ₩36,588 | ₩37,189 | ₩36,134 | ₩36,575 | -0.04% | 166.9만 |
|---|
| 2025.12.01 | ₩35,880 | ₩37,055 | ₩35,720 | ₩36,641 | +2.12% | 250.3만 |
|---|
| 2025.11.28 | ₩36,401 | ₩36,775 | ₩36,081 | ₩36,094 | -0.84% | 77.6만 |
|---|
| 2025.11.26 | ₩36,481 | ₩37,042 | ₩36,201 | ₩36,401 | -0.22% | 215.5만 |
|---|
| 2025.11.25 | ₩35,894 | ₩37,175 | ₩35,734 | ₩36,481 | +1.64% | 207.7만 |
|---|
| 2025.11.24 | ₩36,454 | ₩36,668 | ₩35,934 | ₩36,481 | +0.07% | 338.8만 |
|---|
| 2025.11.21 | ₩34,572 | ₩36,935 | ₩34,546 | ₩36,401 | +5.29% | 232.7만 |
|---|
| 2025.11.20 | ₩34,733 | ₩35,533 | ₩33,852 | ₩34,372 | -1.04% | 208.2만 |
|---|
| 2025.11.19 | ₩35,160 | ₩35,547 | ₩34,385 | ₩34,733 | -1.21% | 239.3만 |
|---|
| 2025.11.18 | ₩34,799 | ₩35,507 | ₩34,519 | ₩35,053 | +0.73% | 256.5만 |
|---|
| 2025.11.17 | ₩35,573 | ₩35,760 | ₩34,652 | ₩34,906 | -1.88% | 301만 |
|---|
| 2025.11.14 | ₩36,454 | ₩36,788 | ₩35,440 | ₩35,600 | -2.34% | 275.3만 |
|---|
| 2025.11.13 | ₩36,708 | ₩37,709 | ₩36,481 | ₩36,681 | -0.07% | 308.8만 |
|---|
| 2025.11.12 | ₩37,015 | ₩37,669 | ₩36,228 | ₩36,922 | -0.25% | 363.8만 |
|---|
| 2025.11.11 | ₩34,733 | ₩37,442 | ₩34,639 | ₩36,948 | +6.38% | 497.7만 |
|---|
| 2025.11.10 | ₩35,614 | ₩35,880 | ₩33,878 | ₩34,519 | -3.07% | 219.7만 |
|---|
| 2025.11.07 | ₩34,853 | ₩35,694 | ₩34,479 | ₩35,213 | +1.03% | 274.2만 |
|---|
| 2025.11.06 | ₩34,052 | ₩35,213 | ₩33,918 | ₩34,719 | +1.96% | 405.7만 |
|---|
| 2025.11.05 | ₩34,172 | ₩34,879 | ₩33,758 | ₩34,332 | +0.47% | 230.1만 |
|---|
| 2025.11.04 | ₩33,905 | ₩35,093 | ₩33,705 | ₩34,012 | +0.31% | 234만 |
|---|
| 2025.11.03 | ₩34,879 | ₩35,000 | ₩33,665 | ₩34,105 | -2.22% | 384.3만 |
|---|
| 2025.10.31 | ₩35,507 | ₩35,587 | ₩34,773 | ₩34,959 | -1.54% | 252.7만 |
|---|
| 2025.10.30 | ₩36,428 | ₩36,615 | ₩35,373 | ₩35,453 | -2.67% | 291만 |
|---|
| 2025.10.29 | ₩38,684 | ₩38,817 | ₩36,561 | ₩36,641 | -5.28% | 256.3만 |
|---|
| 2025.10.28 | ₩39,097 | ₩39,204 | ₩37,909 | ₩38,764 | -0.85% | 183.9만 |
|---|
| 2025.10.27 | ₩39,164 | ₩39,164 | ₩38,363 | ₩39,124 | -0.10% | 339.5만 |
|---|
| 2025.10.24 | ₩39,578 | ₩39,752 | ₩38,257 | ₩38,804 | -1.96% | 406만 |
|---|
| 2025.10.23 | ₩38,337 | ₩39,311 | ₩36,027 | ₩39,071 | +1.92% | 703.9만 |
|---|
| 2025.10.22 | ₩41,233 | ₩41,393 | ₩39,351 | ₩39,565 | -4.05% | 428.7만 |
|---|
| 2025.10.21 | ₩41,126 | ₩42,061 | ₩40,859 | ₩41,353 | +0.55% | 222.3만 |
|---|
| 2025.10.20 | ₩42,381 | ₩42,528 | ₩41,033 | ₩41,126 | -2.96% | 152만 |
|---|
| 2025.10.17 | ₩42,755 | ₩43,115 | ₩41,180 | ₩41,847 | -2.12% | 146만 |
|---|
| 2025.10.16 | ₩43,276 | ₩43,676 | ₩42,501 | ₩42,768 | -1.17% | 183.1만 |
|---|
| 2025.10.15 | ₩43,769 | ₩43,916 | ₩42,688 | ₩43,382 | -0.88% | 133.8만 |
|---|
| 2025.10.14 | ₩42,061 | ₩43,716 | ₩41,714 | ₩43,529 | +3.49% | 143.7만 |
|---|
| 2025.10.13 | ₩42,261 | ₩43,089 | ₩41,994 | ₩42,808 | +1.30% | 140.2만 |
|---|
| 2025.10.10 | ₩44,637 | ₩44,717 | ₩41,807 | ₩41,861 | -6.22% | 149.4만 |
|---|