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 | ₩45,336 | ₩46,136 | ₩45,242 | ₩45,282 | -0.12% | 109.8만 |
| 2026.10.08 | ₩45,322 | ₩45,576 | ₩44,028 | ₩45,509 | +0.41% | 253.8만 |
| 2026.10.07 | ₩44,695 | ₩45,523 | ₩44,455 | ₩45,309 | +1.37% | 141.7만 |
| 2026.10.06 | ₩46,123 | ₩46,270 | ₩44,628 | ₩44,935 | -2.58% | 250.3만 |
| 2026.10.05 | ₩47,671 | ₩47,911 | ₩44,882 | ₩45,803 | -3.92% | 271.8만 |
| 2026.10.02 | ₩50,434 | ₩50,434 | ₩47,524 | ₩48,205 | -4.42% | 166.2만 |
| 2026.10.01 | ₩49,339 | ₩51,768 | ₩49,166 | ₩50,434 | +2.22% | 153만 |
| 2026.09.30 | ₩49,219 | ₩49,993 | ₩48,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,046 |
| -0.35% |
| 146.2만 |
| 2026.09.29 | ₩49,006 | ₩49,406 | ₩48,098 | ₩49,219 | +0.44% | 127.4만 |
|---|
| 2026.09.28 | ₩48,352 | ₩49,246 | ₩48,245 | ₩49,059 | +1.46% | 97.9만 |
|---|
| 2026.09.25 | ₩47,404 | ₩49,406 | ₩47,404 | ₩49,233 | +3.86% | 285.8만 |
|---|
| 2026.09.24 | ₩50,167 | ₩50,607 | ₩47,244 | ₩47,765 | -4.79% | 194.9만 |
|---|
| 2026.09.23 | ₩50,207 | ₩50,594 | ₩49,326 | ₩49,860 | -0.69% | 136만 |
|---|
| 2026.09.22 | ₩50,274 | ₩50,514 | ₩49,019 | ₩50,154 | -0.24% | 119.3만 |
|---|
| 2026.09.21 | ₩50,180 | ₩50,701 | ₩49,179 | ₩49,326 | -1.70% | 124.7만 |
|---|
| 2026.09.18 | ₩49,673 | ₩49,887 | ₩48,325 | ₩49,887 | +0.43% | 293.1만 |
|---|
| 2026.09.17 | ₩49,873 | ₩50,113 | ₩48,726 | ₩49,713 | -0.32% | 164만 |
|---|
| 2026.09.16 | ₩50,420 | ₩50,621 | ₩48,592 | ₩49,500 | -1.83% | 224.2만 |
|---|
| 2026.09.15 | ₩50,847 | ₩51,875 | ₩50,314 | ₩51,114 | +0.52% | 245.4만 |
|---|
| 2026.09.14 | ₩51,635 | ₩51,995 | ₩50,407 | ₩51,688 | +0.10% | 212.5만 |
|---|
| 2026.09.11 | ₩50,300 | ₩50,874 | ₩49,526 | ₩50,287 | -0.03% | 165.1만 |
|---|
| 2026.09.10 | ₩51,875 | ₩52,302 | ₩49,793 | ₩49,940 | -3.73% | 179.1만 |
|---|
| 2026.09.09 | ₩52,436 | ₩52,529 | ₩50,674 | ₩51,448 | -1.88% | 169만 |
|---|
| 2026.09.08 | ₩55,972 | ₩56,253 | ₩51,929 | ₩52,329 | -6.51% | 254.6만 |
|---|
| 2026.09.04 | ₩56,933 | ₩57,547 | ₩55,705 | ₩56,826 | -0.19% | 129.6만 |
|---|
| 2026.09.03 | ₩57,774 | ₩58,748 | ₩56,586 | ₩57,387 | -0.67% | 177.4만 |
|---|
| 2026.09.02 | ₩57,253 | ₩58,708 | ₩56,733 | ₩57,253 | 0.00% | 162.7만 |
|---|
| 2026.09.01 | ₩60,617 | ₩61,417 | ₩58,081 | ₩58,121 | -4.12% | 157.6만 |
|---|
| 2026.08.31 | ₩59,896 | ₩60,723 | ₩59,696 | ₩60,510 | +1.02% | 250.6만 |
|---|
| 2026.08.28 | ₩59,402 | ₩61,231 | ₩59,215 | ₩60,470 | +1.80% | 108.4만 |
|---|
| 2026.08.27 | ₩59,269 | ₩60,590 | ₩59,215 | ₩60,016 | +1.26% | 102.8만 |
|---|
| 2026.08.26 | ₩59,162 | ₩59,589 | ₩58,788 | ₩59,442 | +0.47% | 275.5만 |
|---|
| 2026.08.25 | ₩58,401 | ₩60,096 | ₩58,388 | ₩59,923 | +2.61% | 394.3만 |
|---|
| 2026.08.24 | ₩60,657 | ₩62,325 | ₩60,083 | ₩60,216 | -0.73% | 334.9만 |
|---|
| 2026.08.21 | ₩58,561 | ₩61,164 | ₩58,441 | ₩59,722 | +1.98% | 232.4만 |
|---|
| 2026.08.20 | ₩57,654 | ₩59,309 | ₩57,400 | ₩58,561 | +1.57% | 163.3만 |
|---|
| 2026.08.19 | ₩58,401 | ₩60,483 | ₩57,761 | ₩58,108 | -0.50% | 188만 |
|---|
| 2026.08.18 | ₩57,227 | ₩58,775 | ₩56,973 | ₩58,401 | +2.05% | 174.6만 |
|---|
| 2026.08.17 | ₩56,973 | ₩57,427 | ₩56,293 | ₩56,680 | -0.52% | 201.9만 |
|---|
| 2026.08.14 | ₩59,189 | ₩59,349 | ₩56,906 | ₩57,681 | -2.55% | 181.7만 |
|---|
| 2026.08.13 | ₩55,839 | ₩58,535 | ₩55,478 | ₩58,428 | +4.64% | 192.4만 |
|---|
| 2026.08.12 | ₩55,238 | ₩55,892 | ₩54,478 | ₩55,452 | +0.39% | 93.9만 |
|---|
| 2026.08.11 | ₩56,079 | ₩57,280 | ₩55,545 | ₩56,239 | +0.29% | 113.8만 |
|---|
| 2026.08.10 | ₩55,906 | ₩56,973 | ₩55,679 | ₩56,960 | +1.89% | 112만 |
|---|
| 2026.08.07 | ₩54,611 | ₩58,962 | ₩54,144 | ₩57,040 | +4.45% | 197.2만 |
|---|
| 2026.08.06 | ₩53,917 | ₩55,198 | ₩53,383 | ₩54,291 | +0.69% | 178.4만 |
|---|
| 2026.08.05 | ₩54,798 | ₩54,945 | ₩53,343 | ₩54,117 | -1.24% | 124.9만 |
|---|
| 2026.08.04 | ₩49,833 | ₩54,811 | ₩49,833 | ₩54,704 | +9.78% | 261.3만 |
|---|
| 2026.08.03 | ₩51,421 | ₩53,063 | ₩50,834 | ₩51,688 | +0.52% | 121.8만 |
|---|
| 2026.07.31 | ₩48,992 | ₩51,074 | ₩48,232 | ₩50,447 | +2.97% | 209.2만 |
|---|
| 2026.07.30 | ₩52,342 | ₩52,436 | ₩48,926 | ₩49,700 | -5.05% | 302.8만 |
|---|
| 2026.07.29 | ₩52,863 | ₩54,758 | ₩52,569 | ₩53,557 | +1.31% | 225.5만 |
|---|
| 2026.07.28 | ₩53,557 | ₩55,252 | ₩52,356 | ₩52,703 | -1.59% | 481만 |
|---|
| 2026.07.27 | ₩48,579 | ₩53,250 | ₩48,579 | ₩53,036 | +9.18% | 351.1만 |
|---|
| 2026.07.24 | ₩49,113 | ₩51,261 | ₩46,403 | ₩47,097 | -4.10% | 430.2만 |
|---|
| 2026.07.23 | ₩54,985 | ₩55,091 | ₩50,220 | ₩50,514 | -8.13% | 438.3만 |
|---|
| 2026.07.22 | ₩55,145 | ₩55,825 | ₩53,850 | ₩54,317 | -1.50% | 278.7만 |
|---|
| 2026.07.21 | ₩54,438 | ₩56,386 | ₩54,157 | ₩54,931 | +0.91% | 161.1만 |
|---|
| 2026.07.20 | ₩54,211 | ₩56,279 | ₩54,091 | ₩55,825 | +2.98% | 191만 |
|---|
| 2026.07.17 | ₩56,039 | ₩56,172 | ₩54,264 | ₩55,785 | -0.45% | 194.9만 |
|---|
| 2026.07.16 | ₩51,742 | ₩55,745 | ₩51,742 | ₩55,158 | +6.60% | 383.3만 |
|---|
| 2026.07.15 | ₩47,671 | ₩50,033 | ₩47,324 | ₩48,979 | +2.74% | 247.6만 |
|---|
| 2026.07.14 | ₩46,657 | ₩48,072 | ₩45,309 | ₩47,578 | +1.97% | 225.9만 |
|---|
| 2026.07.13 | ₩44,028 | ₩47,511 | ₩43,908 | ₩47,498 | +7.88% | 326.7만 |
|---|
| 2026.07.10 | ₩44,655 | ₩44,682 | ₩43,160 | ₩43,240 | -3.17% | 252.4만 |
|---|
| 2026.07.09 | ₩43,574 | ₩44,121 | ₩42,747 | ₩43,507 | -0.15% | 176.5만 |
|---|
| 2026.07.08 | ₩45,523 | ₩45,563 | ₩43,774 | ₩44,054 | -3.22% | 259.3만 |
|---|
| 2026.07.07 | ₩45,256 | ₩46,604 | ₩44,735 | ₩46,390 | +2.51% | 201.3만 |
|---|
| 2026.07.06 | ₩44,829 | ₩45,189 | ₩43,828 | ₩44,415 | -0.92% | 153.6만 |
|---|
| 2026.07.02 | ₩44,642 | ₩45,256 | ₩44,041 | ₩44,682 | +0.09% | 181.1만 |
|---|
| 2026.07.01 | ₩41,866 | ₩44,695 | ₩41,866 | ₩44,001 | +5.10% | 201.6만 |
|---|
| 2026.06.30 | ₩42,640 | ₩43,507 | ₩40,531 | ₩40,972 | -3.91% | 152만 |
|---|
| 2026.06.29 | ₩44,041 | ₩44,041 | ₩42,773 | ₩43,214 | -1.88% | 181.2만 |
|---|
| 2026.06.26 | ₩40,224 | ₩43,774 | ₩40,184 | ₩43,721 | +8.69% | 328.4만 |
|---|
| 2026.06.25 | ₩40,318 | ₩41,345 | ₩40,104 | ₩40,158 | -0.40% | 180.5만 |
|---|
| 2026.06.24 | ₩39,143 | ₩40,198 | ₩38,169 | ₩40,144 | +2.56% | 265.8만 |
|---|
| 2026.06.23 | ₩39,544 | ₩40,024 | ₩38,609 | ₩39,143 | -1.01% | 286.7만 |
|---|
| 2026.06.22 | ₩41,305 | ₩41,719 | ₩38,783 | ₩38,850 | -5.95% | 251.1만 |
|---|
| 2026.06.18 | ₩43,174 | ₩43,387 | ₩41,559 | ₩42,159 | -2.35% | 496.4만 |
|---|
| 2026.06.17 | ₩43,107 | ₩44,388 | ₩42,506 | ₩43,054 | -0.12% | 197.5만 |
|---|
| 2026.06.16 | ₩43,067 | ₩44,095 | ₩42,747 | ₩43,160 | +0.22% | 151.1만 |
|---|
| 2026.06.15 | ₩42,733 | ₩44,375 | ₩42,400 | ₩42,800 | +0.16% | 289.4만 |
|---|
| 2026.06.12 | ₩42,039 | ₩44,028 | ₩41,372 | ₩43,361 | +3.14% | 545.7만 |
|---|
| 2026.06.11 | ₩41,332 | ₩42,226 | ₩40,798 | ₩42,159 | +2.00% | 190.5만 |
|---|
| 2026.06.10 | ₩40,678 | ₩41,999 | ₩40,678 | ₩41,692 | +2.49% | 191.6만 |
|---|
| 2026.06.09 | ₩40,745 | ₩42,266 | ₩40,531 | ₩40,972 | +0.56% | 162만 |
|---|
| 2026.06.08 | ₩41,505 | ₩42,186 | ₩40,758 | ₩41,305 | -0.48% | 114.9만 |
|---|
| 2026.06.05 | ₩42,800 | ₩43,134 | ₩41,479 | ₩41,719 | -2.53% | 167.8만 |
|---|
| 2026.06.04 | ₩40,571 | ₩42,386 | ₩39,997 | ₩42,173 | +3.95% | 208.3만 |
|---|
| 2026.06.03 | ₩39,277 | ₩40,011 | ₩38,916 | ₩39,450 | +0.44% | 215.6만 |
|---|
| 2026.06.02 | ₩40,251 | ₩41,666 | ₩39,837 | ₩40,051 | -0.50% | 234.7만 |
|---|
| 2026.06.01 | ₩38,916 | ₩41,639 | ₩38,636 | ₩41,359 | +6.28% | 251.1만 |
|---|
| 2026.05.29 | ₩37,889 | ₩39,944 | ₩37,155 | ₩39,290 | +3.70% | 319.4만 |
|---|
| 2026.05.28 | ₩36,688 | ₩38,316 | ₩36,087 | ₩37,902 | +3.31% | 131.2만 |
|---|
| 2026.05.27 | ₩36,020 | ₩36,968 | ₩35,593 | ₩36,207 | +0.52% | 164.3만 |
|---|
| 2026.05.26 | ₩36,274 | ₩36,768 | ₩35,700 | ₩36,034 | -0.66% | 138.7만 |
|---|
| 2026.05.22 | ₩35,286 | ₩36,567 | ₩35,126 | ₩36,447 | +3.29% | 178.4만 |
|---|
| 2026.05.21 | ₩34,819 | ₩36,701 | ₩34,045 | ₩36,274 | +4.18% | 169.5만 |
|---|
| 2026.05.20 | ₩33,952 | ₩35,033 | ₩32,697 | ₩35,006 | +3.11% | 166.5만 |
|---|
| 2026.05.19 | ₩35,486 | ₩35,820 | ₩33,925 | ₩34,272 | -3.42% | 199만 |
|---|
| 2026.05.18 | ₩33,752 | ₩35,580 | ₩33,178 | ₩34,939 | +3.52% | 238.1만 |
|---|
| 2026.05.15 | ₩32,884 | ₩33,952 | ₩32,497 | ₩33,525 | +1.95% | 162만 |
|---|
| 2026.05.14 | ₩33,378 | ₩34,245 | ₩32,897 | ₩32,937 | -1.32% | 188.6만 |
|---|
| 2026.05.13 | ₩34,219 | ₩34,219 | ₩31,483 | ₩33,231 | -2.89% | 350.1만 |
|---|
| 2026.05.12 | ₩35,607 | ₩35,673 | ₩33,698 | ₩34,779 | -2.32% | 176.7만 |
|---|
| 2026.05.11 | ₩36,060 | ₩36,688 | ₩34,926 | ₩35,420 | -1.78% | 189.5만 |
|---|
| 2026.05.08 | ₩36,167 | ₩36,167 | ₩34,859 | ₩36,074 | -0.26% | 181.3만 |
|---|
| 2026.05.07 | ₩35,206 | ₩37,275 | ₩35,206 | ₩36,567 | +3.87% | 170.4만 |
|---|
| 2026.05.06 | ₩35,713 | ₩36,034 | ₩34,833 | ₩34,926 | -2.20% | 125.1만 |
|---|
| 2026.05.05 | ₩35,233 | ₩35,994 | ₩34,592 | ₩35,807 | +1.63% | 127.5만 |
|---|
| 2026.05.04 | ₩35,980 | ₩36,674 | ₩34,966 | ₩35,193 | -2.19% | 186.3만 |
|---|
| 2026.05.01 | ₩36,207 | ₩37,101 | ₩35,753 | ₩36,060 | -0.41% | 187.7만 |
|---|
| 2026.04.30 | ₩35,767 | ₩36,087 | ₩35,019 | ₩35,513 | -0.71% | 229.8만 |
|---|
| 2026.04.29 | ₩36,874 | ₩37,769 | ₩36,247 | ₩36,287 | -1.59% | 225.7만 |
|---|
| 2026.04.28 | ₩35,940 | ₩37,555 | ₩35,633 | ₩36,728 | +2.19% | 303.2만 |
|---|
| 2026.04.27 | ₩34,419 | ₩35,580 | ₩34,285 | ₩34,899 | +1.40% | 329.8만 |
|---|
| 2026.04.24 | ₩35,300 | ₩37,475 | ₩33,511 | ₩34,179 | -3.18% | 700.5만 |
|---|
| 2026.04.23 | ₩38,569 | ₩38,569 | ₩35,713 | ₩36,301 | -5.88% | 489.5만 |
|---|
| 2026.04.22 | ₩38,583 | ₩39,584 | ₩38,316 | ₩39,330 | +1.94% | 389.1만 |
|---|
| 2026.04.21 | ₩38,970 | ₩40,358 | ₩38,516 | ₩38,583 | -0.99% | 370.4만 |
|---|
| 2026.04.20 | ₩36,808 | ₩37,862 | ₩36,501 | ₩37,395 | +1.60% | 217.7만 |
|---|
| 2026.04.17 | ₩35,833 | ₩37,141 | ₩35,673 | ₩36,621 | +2.20% | 225.1만 |
|---|
| 2026.04.16 | ₩37,128 | ₩38,169 | ₩35,099 | ₩35,233 | -5.10% | 370.1만 |
|---|
| 2026.04.15 | ₩34,032 | ₩37,061 | ₩34,032 | ₩36,821 | +8.20% | 332.4만 |
|---|
| 2026.04.14 | ₩34,285 | ₩34,833 | ₩33,618 | ₩33,872 | -1.21% | 256.7만 |
|---|
| 2026.04.13 | ₩31,443 | ₩34,712 | ₩31,136 | ₩34,432 | +9.51% | 365.9만 |
|---|
| 2026.04.10 | ₩33,138 | ₩33,565 | ₩30,842 | ₩31,483 | -4.99% | 321.2만 |
|---|
| 2026.04.09 | ₩31,643 | ₩33,018 | ₩30,709 | ₩32,964 | +4.18% | 332.9만 |
|---|
| 2026.04.08 | ₩32,537 | ₩33,284 | ₩31,870 | ₩32,030 | -1.56% | 237만 |
|---|
| 2026.04.07 | ₩33,191 | ₩33,565 | ₩32,097 | ₩32,123 | -3.22% | 183.4만 |
|---|
| 2026.04.06 | ₩33,471 | ₩33,498 | ₩32,444 | ₩33,204 | -0.80% | 212.9만 |
|---|
| 2026.04.02 | ₩33,031 | ₩34,205 | ₩32,350 | ₩33,752 | +2.18% | 184.6만 |
|---|
| 2026.04.01 | ₩34,392 | ₩34,392 | ₩31,790 | ₩32,924 | -4.27% | 290.5만 |
|---|
| 2026.03.31 | ₩34,058 | ₩34,806 | ₩33,324 | ₩33,898 | -0.47% | 234.9만 |
|---|
| 2026.03.30 | ₩33,645 | ₩34,606 | ₩33,365 | ₩34,379 | +2.18% | 246.6만 |
|---|
| 2026.03.27 | ₩33,084 | ₩33,445 | ₩32,550 | ₩33,151 | +0.20% | 326.6만 |
|---|
| 2026.03.26 | ₩32,671 | ₩33,925 | ₩32,604 | ₩33,485 | +2.49% | 285.3만 |
|---|
| 2026.03.25 | ₩33,044 | ₩33,471 | ₩31,656 | ₩32,724 | -0.97% | 261.6만 |
|---|
| 2026.03.24 | ₩32,711 | ₩33,418 | ₩32,297 | ₩32,764 | +0.16% | 282.1만 |
|---|
| 2026.03.23 | ₩31,816 | ₩33,698 | ₩31,109 | ₩33,124 | +4.11% | 432.2만 |
|---|
| 2026.03.20 | ₩30,589 | ₩31,670 | ₩30,335 | ₩31,082 | +1.61% | 867.3만 |
|---|
| 2026.03.19 | ₩30,282 | ₩31,403 | ₩29,921 | ₩30,629 | +1.15% | 239.9만 |
|---|
| 2026.03.18 | ₩29,828 | ₩30,989 | ₩29,521 | ₩30,348 | +1.74% | 258.8만 |
|---|
| 2026.03.17 | ₩29,361 | ₩30,629 | ₩29,361 | ₩30,268 | +3.09% | 257.4만 |
|---|
| 2026.03.16 | ₩29,961 | ₩30,695 | ₩29,134 | ₩29,174 | -2.63% | 288.2만 |
|---|
| 2026.03.13 | ₩30,762 | ₩31,323 | ₩29,708 | ₩29,855 | -2.95% | 268.3만 |
|---|
| 2026.03.12 | ₩30,789 | ₩31,630 | ₩30,282 | ₩30,375 | -1.34% | 388.7만 |
|---|
| 2026.03.11 | ₩31,136 | ₩31,710 | ₩30,308 | ₩30,882 | -0.81% | 309.8만 |
|---|
| 2026.03.10 | ₩32,671 | ₩32,804 | ₩30,402 | ₩30,976 | -5.19% | 347.2만 |
|---|
| 2026.03.09 | ₩32,484 | ₩32,764 | ₩31,082 | ₩32,217 | -0.82% | 349.2만 |
|---|
| 2026.03.06 | ₩32,751 | ₩33,298 | ₩31,389 | ₩33,044 | +0.90% | 311.5만 |
|---|
| 2026.03.05 | ₩32,177 | ₩33,618 | ₩32,177 | ₩33,244 | +3.32% | 368.7만 |
|---|
| 2026.03.04 | ₩32,110 | ₩32,817 | ₩31,643 | ₩32,457 | +1.08% | 252.4만 |
|---|
| 2026.03.03 | ₩31,069 | ₩32,684 | ₩30,575 | ₩32,364 | +4.17% | 341만 |
|---|
| 2026.03.02 | ₩31,696 | ₩32,110 | ₩31,029 | ₩31,656 | -0.13% | 355.4만 |
|---|
| 2026.02.27 | ₩32,417 | ₩32,604 | ₩31,243 | ₩32,590 | +0.54% | 482.3만 |
|---|
| 2026.02.26 | ₩31,630 | ₩33,938 | ₩31,376 | ₩33,031 | +4.43% | 391.6만 |
|---|
| 2026.02.25 | ₩30,695 | ₩31,856 | ₩29,788 | ₩31,469 | +2.52% | 548.5만 |
|---|
| 2026.02.24 | ₩31,950 | ₩33,284 | ₩31,456 | ₩31,496 | -1.42% | 335.1만 |
|---|
| 2026.02.23 | ₩33,872 | ₩34,325 | ₩31,790 | ₩31,803 | -6.11% | 383.2만 |
|---|
| 2026.02.20 | ₩35,673 | ₩36,714 | ₩34,392 | ₩34,392 | -3.59% | 325.2만 |
|---|
| 2026.02.19 | ₩34,352 | ₩35,780 | ₩34,139 | ₩35,687 | +3.89% | 315만 |
|---|
| 2026.02.18 | ₩33,284 | ₩34,659 | ₩33,284 | ₩34,566 | +3.85% | 296.4만 |
|---|
| 2026.02.17 | ₩32,991 | ₩33,284 | ₩32,497 | ₩33,111 | +0.36% | 357.1만 |
|---|
| 2026.02.13 | ₩34,512 | ₩34,779 | ₩32,657 | ₩33,058 | -4.22% | 501.6만 |
|---|
| 2026.02.12 | ₩36,167 | ₩36,381 | ₩32,644 | ₩33,885 | -6.31% | 460.8만 |
|---|
| 2026.02.11 | ₩39,063 | ₩39,570 | ₩36,060 | ₩36,221 | -7.28% | 442.2만 |
|---|
| 2026.02.10 | ₩39,023 | ₩40,144 | ₩38,476 | ₩39,237 | +0.55% | 385.1만 |
|---|
| 2026.02.09 | ₩41,946 | ₩42,266 | ₩38,703 | ₩38,863 | -7.35% | 282.7만 |
|---|
| 2026.02.06 | ₩42,226 | ₩42,867 | ₩41,866 | ₩41,906 | -0.76% | 236.1만 |
|---|
| 2026.02.05 | ₩44,095 | ₩44,308 | ₩41,986 | ₩42,013 | -4.72% | 453.3만 |
|---|
| 2026.02.04 | ₩41,906 | ₩44,001 | ₩41,505 | ₩43,814 | +4.55% | 396.2만 |
|---|
| 2026.02.03 | ₩44,922 | ₩45,109 | ₩41,025 | ₩41,772 | -7.01% | 698.1만 |
|---|
| 2026.02.02 | ₩45,442 | ₩45,776 | ₩42,293 | ₩45,416 | -0.06% | 608.4만 |
|---|
| 2026.01.30 | ₩43,988 | ₩47,484 | ₩41,919 | ₩46,190 | +5.01% | 1140.1만 |
|---|
| 2026.01.29 | ₩36,234 | ₩36,808 | ₩35,540 | ₩36,154 | -0.22% | 442.3만 |
|---|
| 2026.01.28 | ₩37,235 | ₩37,582 | ₩35,874 | ₩35,967 | -3.41% | 285.2만 |
|---|
| 2026.01.27 | ₩37,528 | ₩37,822 | ₩36,634 | ₩37,035 | -1.32% | 223만 |
|---|
| 2026.01.26 | ₩38,222 | ₩38,516 | ₩37,181 | ₩37,809 | -1.08% | 184.1만 |
|---|
| 2026.01.23 | ₩38,249 | ₩39,117 | ₩37,835 | ₩38,129 | -0.31% | 211.7만 |
|---|
| 2026.01.22 | ₩38,049 | ₩38,850 | ₩37,715 | ₩38,249 | +0.53% | 162.9만 |
|---|
| 2026.01.21 | ₩36,688 | ₩38,156 | ₩36,501 | ₩37,515 | +2.26% | 189만 |
|---|
| 2026.01.20 | ₩37,355 | ₩37,608 | ₩35,713 | ₩36,327 | -2.75% | 263.5만 |
|---|
| 2026.01.16 | ₩38,463 | ₩38,703 | ₩37,208 | ₩37,822 | -1.67% | 211.4만 |
|---|
| 2026.01.15 | ₩38,342 | ₩38,876 | ₩37,822 | ₩38,743 | +1.04% | 212.2만 |
|---|
| 2026.01.14 | ₩37,181 | ₩38,489 | ₩37,181 | ₩38,036 | +2.30% | 215.5만 |
|---|
| 2026.01.13 | ₩38,689 | ₩38,916 | ₩36,821 | ₩37,181 | -3.90% | 248.3만 |
|---|
| 2026.01.12 | ₩38,716 | ₩39,103 | ₩38,249 | ₩38,783 | +0.17% | 239.3만 |
|---|
| 2026.01.09 | ₩38,049 | ₩38,823 | ₩36,861 | ₩38,730 | +1.79% | 221.8만 |
|---|
| 2026.01.08 | ₩36,434 | ₩38,062 | ₩36,434 | ₩37,982 | +4.25% | 227.7만 |
|---|
| 2026.01.07 | ₩37,302 | ₩37,395 | ₩36,447 | ₩37,168 | -0.36% | 153만 |
|---|
| 2026.01.06 | ₩35,460 | ₩37,408 | ₩35,406 | ₩37,235 | +5.01% | 250.7만 |
|---|
| 2026.01.05 | ₩36,421 | ₩37,715 | ₩35,527 | ₩35,673 | -2.05% | 247.2만 |
|---|
| 2026.01.02 | ₩36,287 | ₩36,567 | ₩35,300 | ₩36,487 | +0.55% | 218.7만 |
|---|
| 2025.12.31 | ₩36,407 | ₩36,688 | ₩36,167 | ₩36,247 | -0.44% | 112.6만 |
|---|
| 2025.12.30 | ₩36,768 | ₩37,235 | ₩36,594 | ₩36,701 | -0.18% | 114.4만 |
|---|
| 2025.12.29 | ₩36,995 | ₩37,128 | ₩36,527 | ₩36,848 | -0.40% | 153.7만 |
|---|
| 2025.12.26 | ₩36,848 | ₩37,115 | ₩36,367 | ₩36,995 | +0.40% | 97.2만 |
|---|
| 2025.12.24 | ₩36,434 | ₩36,861 | ₩36,047 | ₩36,754 | +0.88% | 55.2만 |
|---|
| 2025.12.23 | ₩37,021 | ₩37,155 | ₩36,074 | ₩36,394 | -1.69% | 175.7만 |
|---|
| 2025.12.22 | ₩37,075 | ₩37,982 | ₩36,901 | ₩37,128 | +0.14% | 162.2만 |
|---|
| 2025.12.19 | ₩37,755 | ₩37,969 | ₩37,008 | ₩37,275 | -1.27% | 302.2만 |
|---|
| 2025.12.18 | ₩37,862 | ₩38,556 | ₩37,715 | ₩37,835 | -0.07% | 185.9만 |
|---|
| 2025.12.17 | ₩36,901 | ₩37,942 | ₩36,901 | ₩37,675 | +2.10% | 200.1만 |
|---|
| 2025.12.16 | ₩36,968 | ₩37,555 | ₩36,608 | ₩37,061 | +0.25% | 182.3만 |
|---|
| 2025.12.15 | ₩37,635 | ₩37,942 | ₩36,287 | ₩36,848 | -2.09% | 180.5만 |
|---|
| 2025.12.12 | ₩37,368 | ₩37,782 | ₩36,701 | ₩36,914 | -1.21% | 139.4만 |
|---|
| 2025.12.11 | ₩36,674 | ₩37,368 | ₩36,261 | ₩37,008 | +0.91% | 152.4만 |
|---|
| 2025.12.10 | ₩35,700 | ₩36,527 | ₩35,500 | ₩36,474 | +2.17% | 256.1만 |
|---|
| 2025.12.09 | ₩35,260 | ₩36,100 | ₩35,126 | ₩35,580 | +0.91% | 161.7만 |
|---|
| 2025.12.08 | ₩35,740 | ₩36,261 | ₩35,313 | ₩35,660 | -0.22% | 205만 |
|---|
| 2025.12.05 | ₩34,846 | ₩36,274 | ₩34,699 | ₩35,767 | +2.64% | 200.3만 |
|---|
| 2025.12.04 | ₩36,874 | ₩36,874 | ₩35,727 | ₩35,780 | -2.97% | 159.7만 |
|---|
| 2025.12.03 | ₩36,648 | ₩37,382 | ₩36,461 | ₩36,594 | -0.15% | 171.2만 |
|---|
| 2025.12.02 | ₩36,581 | ₩37,181 | ₩36,127 | ₩36,567 | -0.04% | 166.9만 |
|---|
| 2025.12.01 | ₩35,874 | ₩37,048 | ₩35,713 | ₩36,634 | +2.12% | 250.3만 |
|---|
| 2025.11.28 | ₩36,394 | ₩36,768 | ₩36,074 | ₩36,087 | -0.84% | 77.6만 |
|---|
| 2025.11.26 | ₩36,474 | ₩37,035 | ₩36,194 | ₩36,394 | -0.22% | 215.5만 |
|---|
| 2025.11.25 | ₩35,887 | ₩37,168 | ₩35,727 | ₩36,474 | +1.64% | 207.7만 |
|---|
| 2025.11.24 | ₩36,447 | ₩36,661 | ₩35,927 | ₩36,474 | +0.07% | 338.8만 |
|---|
| 2025.11.21 | ₩34,566 | ₩36,928 | ₩34,539 | ₩36,394 | +5.29% | 232.7만 |
|---|
| 2025.11.20 | ₩34,726 | ₩35,527 | ₩33,845 | ₩34,365 | -1.04% | 208.2만 |
|---|
| 2025.11.19 | ₩35,153 | ₩35,540 | ₩34,379 | ₩34,726 | -1.21% | 239.3만 |
|---|
| 2025.11.18 | ₩34,793 | ₩35,500 | ₩34,512 | ₩35,046 | +0.73% | 256.5만 |
|---|
| 2025.11.17 | ₩35,567 | ₩35,753 | ₩34,646 | ₩34,899 | -1.88% | 301만 |
|---|
| 2025.11.14 | ₩36,447 | ₩36,781 | ₩35,433 | ₩35,593 | -2.34% | 275.3만 |
|---|
| 2025.11.13 | ₩36,701 | ₩37,702 | ₩36,474 | ₩36,674 | -0.07% | 308.8만 |
|---|
| 2025.11.12 | ₩37,008 | ₩37,662 | ₩36,221 | ₩36,914 | -0.25% | 363.8만 |
|---|
| 2025.11.11 | ₩34,726 | ₩37,435 | ₩34,632 | ₩36,941 | +6.38% | 497.7만 |
|---|
| 2025.11.10 | ₩35,607 | ₩35,874 | ₩33,872 | ₩34,512 | -3.07% | 219.7만 |
|---|
| 2025.11.07 | ₩34,846 | ₩35,687 | ₩34,472 | ₩35,206 | +1.03% | 274.2만 |
|---|
| 2025.11.06 | ₩34,045 | ₩35,206 | ₩33,912 | ₩34,712 | +1.96% | 405.7만 |
|---|
| 2025.11.05 | ₩34,165 | ₩34,873 | ₩33,752 | ₩34,325 | +0.47% | 230.1만 |
|---|
| 2025.11.04 | ₩33,898 | ₩35,086 | ₩33,698 | ₩34,005 | +0.31% | 234만 |
|---|
| 2025.11.03 | ₩34,873 | ₩34,993 | ₩33,658 | ₩34,099 | -2.22% | 384.3만 |
|---|
| 2025.10.31 | ₩35,500 | ₩35,580 | ₩34,766 | ₩34,953 | -1.54% | 252.7만 |
|---|
| 2025.10.30 | ₩36,421 | ₩36,608 | ₩35,366 | ₩35,446 | -2.67% | 291만 |
|---|
| 2025.10.29 | ₩38,676 | ₩38,810 | ₩36,554 | ₩36,634 | -5.28% | 256.3만 |
|---|
| 2025.10.28 | ₩39,090 | ₩39,197 | ₩37,902 | ₩38,756 | -0.85% | 183.9만 |
|---|
| 2025.10.27 | ₩39,157 | ₩39,157 | ₩38,356 | ₩39,117 | -0.10% | 339.5만 |
|---|
| 2025.10.24 | ₩39,570 | ₩39,744 | ₩38,249 | ₩38,796 | -1.96% | 406만 |
|---|
| 2025.10.23 | ₩38,329 | ₩39,303 | ₩36,020 | ₩39,063 | +1.92% | 703.9만 |
|---|
| 2025.10.22 | ₩41,225 | ₩41,385 | ₩39,343 | ₩39,557 | -4.05% | 428.7만 |
|---|
| 2025.10.21 | ₩41,118 | ₩42,053 | ₩40,851 | ₩41,345 | +0.55% | 222.3만 |
|---|
| 2025.10.20 | ₩42,373 | ₩42,520 | ₩41,025 | ₩41,118 | -2.96% | 152만 |
|---|
| 2025.10.17 | ₩42,747 | ₩43,107 | ₩41,172 | ₩41,839 | -2.12% | 146만 |
|---|
| 2025.10.16 | ₩43,267 | ₩43,667 | ₩42,493 | ₩42,760 | -1.17% | 183.1만 |
|---|
| 2025.10.15 | ₩43,761 | ₩43,908 | ₩42,680 | ₩43,374 | -0.88% | 133.8만 |
|---|
| 2025.10.14 | ₩42,053 | ₩43,707 | ₩41,706 | ₩43,521 | +3.49% | 143.7만 |
|---|
| 2025.10.13 | ₩42,253 | ₩43,080 | ₩41,986 | ₩42,800 | +1.30% | 140.2만 |
|---|
| 2025.10.10 | ₩44,628 | ₩44,708 | ₩41,799 | ₩41,852 | -6.22% | 149.4만 |
|---|