시장 데이터를 불러오는 중
전체 종목
로보.ai 과거 주가
Robo.ai Inc. - Class B Ordinary Shares · AIIO · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Robo.ai Inc. - Class B Ordinary Shares · AIIO · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,488 | ₩1,529 | ₩1,381 | ₩1,395 | -6.31% | 85.8만 |
| 2026.10.08 | ₩1,428 | ₩1,569 | ₩1,421 | ₩1,488 | +4.23% | 154만 |
| 2026.10.07 | ₩1,381 | ₩1,542 | ₩1,368 | ₩1,462 | +5.83% | 183.4만 |
| 2026.10.06 | ₩1,622 | ₩1,622 | ₩1,368 | ₩1,515 | -6.61% | 2975.5만 |
| 2026.10.05 | ₩1,582 | ₩1,596 | ₩1,482 | ₩1,488 | -5.93% | 52.7만 |
| 2026.10.02 | ₩1,663 | ₩1,690 | ₩1,582 | ₩1,596 | -4.03% | 51.1만 |
| 2026.10.01 | ₩1,757 | ₩1,783 | ₩1,649 | ₩1,663 | -5.34% | 51만 |
| 2026.09.30 | ₩1,864 | ₩1,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,770 |
| -5.04% |
| 33.7만 |
| 2026.09.29 | ₩1,891 | ₩1,891 | ₩1,783 | ₩1,837 | -2.84% | 26.1만 |
|---|
| 2026.09.28 | ₩1,837 | ₩1,958 | ₩1,824 | ₩1,864 | +1.46% | 38.7만 |
|---|
| 2026.09.25 | ₩1,985 | ₩1,985 | ₩1,824 | ₩1,864 | -6.08% | 44.6만 |
|---|
| 2026.09.24 | ₩1,958 | ₩2,011 | ₩1,904 | ₩1,944 | -0.68% | 26.1만 |
|---|
| 2026.09.23 | ₩2,092 | ₩2,092 | ₩1,985 | ₩2,011 | -3.85% | 39.2만 |
|---|
| 2026.09.22 | ₩2,159 | ₩2,179 | ₩2,011 | ₩2,092 | -3.11% | 36.9만 |
|---|
| 2026.09.21 | ₩2,186 | ₩2,239 | ₩2,145 | ₩2,159 | -1.23% | 29.9만 |
|---|
| 2026.09.18 | ₩2,092 | ₩2,253 | ₩2,038 | ₩2,199 | +5.13% | 41.4만 |
|---|
| 2026.09.17 | ₩2,092 | ₩2,132 | ₩2,025 | ₩2,052 | -1.92% | 29.3만 |
|---|
| 2026.09.16 | ₩2,038 | ₩2,092 | ₩2,005 | ₩2,065 | +1.32% | 36.3만 |
|---|
| 2026.09.15 | ₩2,105 | ₩2,166 | ₩2,025 | ₩2,065 | -1.91% | 96.3만 |
|---|
| 2026.09.14 | ₩2,226 | ₩2,233 | ₩2,112 | ₩2,132 | -4.22% | 59.7만 |
|---|
| 2026.09.11 | ₩2,360 | ₩2,394 | ₩2,226 | ₩2,253 | -4.55% | 56.9만 |
|---|
| 2026.09.10 | ₩2,427 | ₩2,481 | ₩2,360 | ₩2,400 | -1.10% | 43만 |
|---|
| 2026.09.09 | ₩2,588 | ₩2,655 | ₩2,467 | ₩2,494 | -3.63% | 53.9만 |
|---|
| 2026.09.08 | ₩2,427 | ₩2,682 | ₩2,427 | ₩2,615 | +7.73% | 98.9만 |
|---|
| 2026.09.04 | ₩2,347 | ₩2,494 | ₩2,293 | ₩2,467 | +5.14% | 90.6만 |
|---|
| 2026.09.03 | ₩2,400 | ₩2,554 | ₩2,293 | ₩2,387 | -0.56% | 96.3만 |
|---|
| 2026.09.02 | ₩2,843 | ₩2,910 | ₩2,199 | ₩2,280 | -19.81% | 187.4만 |
|---|
| 2026.09.01 | ₩2,870 | ₩2,910 | ₩2,722 | ₩2,749 | -4.21% | 57.2만 |
|---|
| 2026.08.31 | ₩3,030 | ₩3,138 | ₩2,911 | ₩2,963 | -2.21% | 44.4만 |
|---|
| 2026.08.28 | ₩3,138 | ₩3,218 | ₩2,682 | ₩3,044 | -2.99% | 104.1만 |
|---|
| 2026.08.27 | ₩3,379 | ₩3,446 | ₩3,162 | ₩3,165 | -6.35% | 88.7만 |
|---|
| 2026.08.26 | ₩3,540 | ₩3,557 | ₩3,392 | ₩3,433 | -3.03% | 31.6만 |
|---|
| 2026.08.25 | ₩3,594 | ₩3,620 | ₩3,500 | ₩3,580 | -0.37% | 38.1만 |
|---|
| 2026.08.24 | ₩3,714 | ₩3,835 | ₩3,520 | ₩3,553 | -4.33% | 77.6만 |
|---|
| 2026.08.21 | ₩3,889 | ₩3,996 | ₩3,674 | ₩3,714 | -4.48% | 54.6만 |
|---|
| 2026.08.20 | ₩3,755 | ₩3,996 | ₩3,741 | ₩3,982 | +6.07% | 43.7만 |
|---|
| 2026.08.19 | ₩3,728 | ₩3,808 | ₩3,580 | ₩3,795 | +1.80% | 55만 |
|---|
| 2026.08.18 | ₩3,768 | ₩3,858 | ₩3,701 | ₩3,728 | -1.07% | 40.2만 |
|---|
| 2026.08.17 | ₩3,902 | ₩4,023 | ₩3,822 | ₩3,862 | -1.03% | 45.1만 |
|---|
| 2026.08.14 | ₩3,929 | ₩4,036 | ₩3,835 | ₩3,982 | +1.37% | 46만 |
|---|
| 2026.08.13 | ₩3,956 | ₩4,103 | ₩3,848 | ₩3,915 | -1.02% | 48.3만 |
|---|
| 2026.08.12 | ₩3,969 | ₩4,016 | ₩3,862 | ₩3,969 | 0.00% | 36.4만 |
|---|
| 2026.08.11 | ₩4,251 | ₩4,331 | ₩3,835 | ₩3,996 | -5.99% | 51만 |
|---|
| 2026.08.10 | ₩3,956 | ₩4,452 | ₩3,956 | ₩4,264 | +7.80% | 99.5만 |
|---|
| 2026.08.07 | ₩4,036 | ₩4,110 | ₩3,915 | ₩3,996 | -1.00% | 34.5만 |
|---|
| 2026.08.06 | ₩3,862 | ₩4,224 | ₩3,808 | ₩4,090 | +5.90% | 53.9만 |
|---|
| 2026.08.05 | ₩3,956 | ₩4,063 | ₩3,875 | ₩3,996 | +1.02% | 48.1만 |
|---|
| 2026.08.04 | ₩3,922 | ₩4,157 | ₩3,863 | ₩4,063 | +3.59% | 45.3만 |
|---|
| 2026.08.03 | ₩3,714 | ₩4,117 | ₩3,567 | ₩3,982 | +7.22% | 102.4만 |
|---|
| 2026.07.31 | ₩3,889 | ₩3,889 | ₩3,661 | ₩3,768 | -3.10% | 32.6만 |
|---|
| 2026.07.30 | ₩3,982 | ₩3,982 | ₩3,687 | ₩3,822 | -4.04% | 51.2만 |
|---|
| 2026.07.29 | ₩4,090 | ₩4,090 | ₩3,768 | ₩3,915 | -4.26% | 134.3만 |
|---|
| 2026.07.28 | ₩3,862 | ₩4,277 | ₩3,728 | ₩4,090 | +5.90% | 82.3만 |
|---|
| 2026.07.27 | ₩3,580 | ₩4,009 | ₩3,486 | ₩3,996 | +11.61% | 94.3만 |
|---|
| 2026.07.24 | ₩3,835 | ₩3,902 | ₩3,480 | ₩3,500 | -8.74% | 85.2만 |
|---|
| 2026.07.23 | ₩4,117 | ₩4,129 | ₩3,795 | ₩3,835 | -6.84% | 79.4만 |
|---|
| 2026.07.22 | ₩4,412 | ₩4,412 | ₩3,982 | ₩4,143 | -6.08% | 106.7만 |
|---|
| 2026.07.21 | ₩4,787 | ₩4,866 | ₩4,237 | ₩4,311 | -9.94% | 153.8만 |
|---|
| 2026.07.20 | ₩5,256 | ₩5,283 | ₩4,536 | ₩4,760 | -9.44% | 161.8만 |
|---|
| 2026.07.17 | ₩5,444 | ₩5,699 | ₩5,230 | ₩5,297 | -2.71% | 73.7만 |
|---|
| 2026.07.16 | ₩5,766 | ₩5,940 | ₩5,297 | ₩5,565 | -3.49% | 87.8만 |
|---|
| 2026.07.15 | ₩5,404 | ₩6,651 | ₩5,404 | ₩6,088 | +12.66% | 279.1만 |
|---|
| 2026.07.14 | ₩5,390 | ₩5,699 | ₩5,270 | ₩5,350 | -0.75% | 97.9만 |
|---|
| 2026.07.13 | ₩4,693 | ₩5,632 | ₩4,479 | ₩5,364 | +14.29% | 199만 |
|---|
| 2026.07.10 | ₩4,693 | ₩4,740 | ₩4,338 | ₩4,472 | -4.71% | 63.5만 |
|---|
| 2026.07.09 | ₩5,444 | ₩5,457 | ₩4,351 | ₩4,559 | -16.26% | 142.2만 |
|---|
| 2026.07.08 | ₩5,350 | ₩5,766 | ₩5,290 | ₩5,310 | -0.75% | 73.9만 |
|---|
| 2026.07.07 | ₩6,034 | ₩6,034 | ₩5,095 | ₩5,457 | -9.56% | 137.7만 |
|---|
| 2026.07.06 | ₩5,900 | ₩6,249 | ₩5,632 | ₩6,034 | +2.27% | 145.8만 |
|---|
| 2026.07.02 | ₩5,766 | ₩5,900 | ₩5,095 | ₩5,592 | -3.02% | 172.6만 |
|---|
| 2026.07.01 | ₩5,726 | ₩6,410 | ₩5,685 | ₩5,913 | +3.28% | 187.6만 |
|---|
| 2026.06.30 | ₩7,429 | ₩7,482 | ₩5,712 | ₩5,873 | -20.94% | 390.2만 |
|---|
| 2026.06.29 | ₩6,302 | ₩8,179 | ₩5,900 | ₩7,362 | +16.81% | 738.4만 |
|---|
| 2026.06.26 | ₩5,162 | ₩6,342 | ₩5,149 | ₩5,860 | +13.51% | 598.9만 |
|---|
| 2026.06.25 | ₩4,277 | ₩5,820 | ₩4,130 | ₩5,230 | +22.26% | 1330.9만 |
|---|
| 2026.06.24 | ₩4,251 | ₩4,532 | ₩3,902 | ₩4,076 | -4.10% | 207.6만 |
|---|
| 2026.06.23 | ₩4,143 | ₩4,707 | ₩4,103 | ₩4,237 | +2.27% | 194.9만 |
|---|
| 2026.06.22 | ₩3,889 | ₩4,653 | ₩3,795 | ₩4,304 | +10.69% | 405.6만 |
|---|
| 2026.06.18 | ₩3,446 | ₩4,184 | ₩3,433 | ₩3,996 | +15.95% | 650.5만 |
|---|
| 2026.06.17 | ₩3,299 | ₩3,540 | ₩3,205 | ₩3,379 | +2.44% | 76.1만 |
|---|
| 2026.06.16 | ₩3,446 | ₩3,513 | ₩3,205 | ₩3,392 | -1.56% | 128.8만 |
|---|
| 2026.06.15 | ₩3,661 | ₩3,779 | ₩3,567 | ₩3,701 | +1.10% | 111만 |
|---|
| 2026.06.12 | ₩3,728 | ₩3,982 | ₩3,553 | ₩3,647 | -2.16% | 150.7만 |
|---|
| 2026.06.11 | ₩3,687 | ₩4,237 | ₩3,614 | ₩4,050 | +9.82% | 182.5만 |
|---|
| 2026.06.10 | ₩3,473 | ₩3,942 | ₩3,366 | ₩3,768 | +8.49% | 159.4만 |
|---|
| 2026.06.09 | ₩3,654 | ₩4,050 | ₩3,614 | ₩3,795 | +3.85% | 268만 |
|---|
| 2026.06.08 | ₩3,781 | ₩3,902 | ₩3,580 | ₩3,620 | -4.26% | 136만 |
|---|
| 2026.06.05 | ₩3,996 | ₩4,050 | ₩3,795 | ₩3,942 | -1.34% | 172.7만 |
|---|
| 2026.06.04 | ₩3,620 | ₩4,412 | ₩3,620 | ₩4,291 | +18.52% | 413.4만 |
|---|
| 2026.06.03 | ₩3,527 | ₩3,862 | ₩3,419 | ₩3,781 | +7.22% | 258.2만 |
|---|
| 2026.06.02 | ₩3,781 | ₩4,009 | ₩3,540 | ₩3,701 | -2.13% | 501.7만 |
|---|
| 2026.06.01 | ₩4,076 | ₩4,559 | ₩3,862 | ₩3,915 | -3.95% | 3902만 |
|---|
| 2026.05.29 | ₩3,486 | ₩3,553 | ₩3,017 | ₩3,178 | -8.85% | 278만 |
|---|
| 2026.05.28 | ₩3,567 | ₩3,889 | ₩3,513 | ₩3,634 | +1.88% | 207.4만 |
|---|
| 2026.05.27 | ₩4,157 | ₩4,214 | ₩3,594 | ₩3,848 | -7.42% | 437.4만 |
|---|
| 2026.05.26 | ₩4,304 | ₩4,800 | ₩3,956 | ₩4,103 | -4.67% | 1598.8만 |
|---|
| 2026.05.22 | ₩4,063 | ₩4,076 | ₩3,460 | ₩3,460 | -14.85% | 496.9만 |
|---|
| 2026.05.21 | ₩4,532 | ₩5,149 | ₩3,674 | ₩4,331 | -4.44% | 795.8만 |
|---|
| 2026.05.20 | ₩5,417 | ₩5,779 | ₩4,867 | ₩5,069 | -6.44% | 659.4만 |
|---|
| 2026.05.19 | ₩7,029 | ₩7,268 | ₩5,364 | ₩5,685 | -19.11% | 1235.9만 |
|---|
| 2026.05.18 | ₩6,161 | ₩8,528 | ₩5,672 | ₩7,509 | +21.87% | 4765.1만 |
|---|
| 2026.05.15 | ₩5,773 | ₩7,375 | ₩4,626 | ₩5,390 | -6.62% | 2666.4만 |
|---|
| 2026.05.14 | ₩5,880 | ₩12,336 | ₩4,371 | ₩7,563 | +28.62% | 1.7억 |
|---|
| 2026.05.13 | ₩1,938 | ₩3,741 | ₩1,877 | ₩3,500 | +80.62% | 8570.2만 |
|---|
| 2026.05.12 | ₩1,917 | ₩1,998 | ₩1,609 | ₩1,716 | -10.49% | 2028.2만 |
|---|
| 2026.05.11 | ₩1,073 | ₩1,555 | ₩1,019 | ₩1,515 | +41.25% | 2093.4만 |
|---|
| 2026.05.08 | ₩1,310 | ₩1,743 | ₩1,145 | ₩1,153 | -11.98% | 2.6억 |
|---|
| 2026.05.07 | ₩799 | ₩807 | ₩787 | ₩790 | -1.17% | 1913만 |
|---|
| 2026.05.06 | ₩839 | ₩842 | ₩794 | ₩799 | -4.79% | 13.5만 |
|---|
| 2026.05.05 | ₩845 | ₩858 | ₩806 | ₩807 | -4.44% | 10.7만 |
|---|
| 2026.05.04 | ₩829 | ₩888 | ₩809 | ₩834 | +0.65% | 17.8만 |
|---|
| 2026.05.01 | ₩810 | ₩846 | ₩810 | ₩826 | +1.99% | 16.3만 |
|---|
| 2026.04.30 | ₩802 | ₩858 | ₩724 | ₩838 | +4.52% | 21.8만 |
|---|
| 2026.04.29 | ₩809 | ₩835 | ₩778 | ₩791 | -2.16% | 13.2만 |
|---|
| 2026.04.28 | ₩842 | ₩868 | ₩818 | ₩868 | +3.03% | 8.9만 |
|---|
| 2026.04.27 | ₩873 | ₩917 | ₩821 | ₩860 | -1.54% | 12만 |
|---|
| 2026.04.24 | ₩928 | ₩949 | ₩845 | ₩876 | -5.64% | 21.5만 |
|---|
| 2026.04.23 | ₩951 | ₩978 | ₩925 | ₩928 | -2.40% | 15.9만 |
|---|
| 2026.04.22 | ₩925 | ₩972 | ₩910 | ₩965 | +4.35% | 17.9만 |
|---|
| 2026.04.21 | ₩939 | ₩948 | ₩900 | ₩913 | -2.71% | 28.8만 |
|---|
| 2026.04.20 | ₩927 | ₩961 | ₩910 | ₩939 | +1.30% | 59만 |
|---|
| 2026.04.17 | ₩965 | ₩975 | ₩914 | ₩919 | -4.86% | 38만 |
|---|
| 2026.04.16 | ₩857 | ₩979 | ₩826 | ₩951 | +10.95% | 58.1만 |
|---|
| 2026.04.15 | ₩845 | ₩1,098 | ₩746 | ₩831 | -1.59% | 257.4만 |
|---|
| 2026.04.14 | ₩877 | ₩912 | ₩806 | ₩843 | -3.82% | 65.2만 |
|---|
| 2026.04.13 | ₩1,006 | ₩1,015 | ₩889 | ₩913 | -9.20% | 65.6만 |
|---|
| 2026.04.10 | ₩1,086 | ₩1,100 | ₩1,032 | ₩1,047 | -3.58% | 39.2만 |
|---|
| 2026.04.09 | ₩1,100 | ₩1,125 | ₩1,046 | ₩1,046 | -4.88% | 26.7만 |
|---|
| 2026.04.08 | ₩1,196 | ₩1,219 | ₩1,104 | ₩1,114 | -6.84% | 30만 |
|---|
| 2026.04.07 | ₩1,247 | ₩1,334 | ₩1,100 | ₩1,144 | -8.28% | 77.8만 |
|---|
| 2026.04.06 | ₩1,448 | ₩1,582 | ₩1,246 | ₩1,274 | -12.04% | 129.4만 |
|---|
| 2026.04.02 | ₩1,931 | ₩2,145 | ₩1,850 | ₩1,877 | -2.78% | 28.9만 |
|---|
| 2026.04.01 | ₩2,145 | ₩2,467 | ₩2,119 | ₩2,440 | +13.75% | 36만 |
|---|
| 2026.03.31 | ₩2,172 | ₩2,870 | ₩2,065 | ₩2,870 | +32.10% | 188.6만 |
|---|
| 2026.03.30 | ₩2,360 | ₩2,387 | ₩2,119 | ₩2,306 | -2.27% | 13만 |
|---|
| 2026.03.27 | ₩2,521 | ₩2,575 | ₩2,280 | ₩2,360 | -6.38% | 10.7만 |
|---|
| 2026.03.26 | ₩2,843 | ₩2,870 | ₩2,494 | ₩2,521 | -11.32% | 9만 |
|---|
| 2026.03.25 | ₩2,682 | ₩2,923 | ₩2,682 | ₩2,870 | +7.00% | 6.5만 |
|---|
| 2026.03.24 | ₩2,575 | ₩2,870 | ₩2,575 | ₩2,709 | +5.21% | 9.3만 |
|---|
| 2026.03.23 | ₩3,030 | ₩3,030 | ₩2,414 | ₩2,601 | -14.16% | 30.2만 |
|---|
| 2026.03.20 | ₩3,138 | ₩3,191 | ₩2,816 | ₩2,816 | -10.26% | 11.8만 |
|---|
| 2026.03.19 | ₩2,950 | ₩3,191 | ₩2,950 | ₩3,030 | +2.73% | 9.9만 |
|---|
| 2026.03.18 | ₩3,486 | ₩3,513 | ₩3,138 | ₩3,138 | -10.00% | 15.3만 |
|---|
| 2026.03.17 | ₩3,460 | ₩3,647 | ₩3,406 | ₩3,460 | 0.00% | 7.8만 |
|---|
| 2026.03.16 | ₩3,460 | ₩3,594 | ₩3,272 | ₩3,352 | -3.10% | 7.8만 |
|---|
| 2026.03.13 | ₩3,433 | ₩3,486 | ₩3,218 | ₩3,352 | -2.34% | 8.5만 |
|---|
| 2026.03.12 | ₩3,540 | ₩3,567 | ₩3,299 | ₩3,352 | -5.30% | 7.4만 |
|---|
| 2026.03.11 | ₩3,620 | ₩3,755 | ₩3,379 | ₩3,567 | -1.48% | 14.3만 |
|---|
| 2026.03.10 | ₩3,915 | ₩4,023 | ₩3,486 | ₩3,567 | -8.90% | 16만 |
|---|
| 2026.03.09 | ₩3,728 | ₩4,023 | ₩3,728 | ₩3,862 | +3.60% | 11.5만 |
|---|
| 2026.03.06 | ₩4,157 | ₩4,318 | ₩3,808 | ₩3,808 | -8.39% | 12.6만 |
|---|
| 2026.03.05 | ₩4,050 | ₩4,452 | ₩4,050 | ₩4,291 | +5.96% | 15.7만 |
|---|
| 2026.03.04 | ₩4,425 | ₩4,559 | ₩4,023 | ₩4,130 | -6.67% | 19.9만 |
|---|
| 2026.03.03 | ₩4,291 | ₩4,640 | ₩4,023 | ₩4,452 | +3.75% | 24.8만 |
|---|
| 2026.03.02 | ₩3,701 | ₩4,693 | ₩3,674 | ₩4,505 | +21.74% | 50.6만 |
|---|
| 2026.02.27 | ₩3,433 | ₩4,452 | ₩3,433 | ₩3,835 | +11.72% | 103.8만 |
|---|
| 2026.02.26 | ₩3,540 | ₩3,674 | ₩3,352 | ₩3,352 | -5.30% | 24.2만 |
|---|
| 2026.02.25 | ₩3,245 | ₩4,023 | ₩3,138 | ₩3,567 | +9.92% | 88.8만 |
|---|
| 2026.02.24 | ₩3,004 | ₩3,191 | ₩2,950 | ₩3,030 | +0.89% | 9.7만 |
|---|
| 2026.02.23 | ₩2,923 | ₩3,218 | ₩2,923 | ₩2,923 | 0.00% | 14.3만 |
|---|
| 2026.02.20 | ₩3,111 | ₩3,191 | ₩2,896 | ₩2,950 | -5.17% | 21만 |
|---|
| 2026.02.19 | ₩3,406 | ₩3,406 | ₩3,111 | ₩3,191 | -6.30% | 13.1만 |
|---|
| 2026.02.18 | ₩3,406 | ₩3,433 | ₩3,084 | ₩3,433 | +0.79% | 15만 |
|---|
| 2026.02.17 | ₩3,486 | ₩3,486 | ₩3,245 | ₩3,460 | -0.77% | 17.1만 |
|---|
| 2026.02.13 | ₩3,594 | ₩3,647 | ₩3,352 | ₩3,486 | -2.99% | 24.5만 |
|---|
| 2026.02.12 | ₩4,050 | ₩4,157 | ₩3,433 | ₩3,728 | -7.95% | 345.1만 |
|---|
| 2026.02.11 | ₩4,157 | ₩4,210 | ₩3,889 | ₩4,023 | -3.23% | 28.9만 |
|---|
| 2026.02.10 | ₩4,800 | ₩5,042 | ₩4,023 | ₩4,023 | -16.20% | 44.1만 |
|---|
| 2026.02.09 | ₩4,774 | ₩5,283 | ₩4,479 | ₩4,640 | -2.81% | 28.1만 |
|---|
| 2026.02.06 | ₩4,505 | ₩5,471 | ₩4,425 | ₩4,693 | +4.17% | 31.4만 |
|---|
| 2026.02.05 | ₩4,291 | ₩4,800 | ₩4,291 | ₩4,425 | +3.12% | 29.7만 |
|---|
| 2026.02.04 | ₩5,283 | ₩5,364 | ₩4,345 | ₩4,640 | -12.18% | 28만 |
|---|
| 2026.02.03 | ₩5,364 | ₩5,927 | ₩5,149 | ₩5,364 | 0.00% | 32.1만 |
|---|
| 2026.02.02 | ₩5,417 | ₩5,659 | ₩4,881 | ₩5,283 | -2.48% | 25.5만 |
|---|
| 2026.01.30 | ₩6,436 | ₩6,436 | ₩5,390 | ₩5,766 | -10.42% | 27.3만 |
|---|
| 2026.01.29 | ₩6,705 | ₩6,731 | ₩6,061 | ₩6,651 | -0.80% | 25.6만 |
|---|
| 2026.01.28 | ₩7,241 | ₩7,589 | ₩6,785 | ₩6,892 | -4.81% | 71만 |
|---|
| 2026.01.27 | ₩6,758 | ₩7,107 | ₩6,597 | ₩7,107 | +5.16% | 20.2만 |
|---|
| 2026.01.26 | ₩6,892 | ₩7,402 | ₩6,436 | ₩6,946 | +0.78% | 51만 |
|---|
| 2026.01.23 | ₩8,769 | ₩9,038 | ₩6,812 | ₩7,214 | -17.74% | 627만 |
|---|
| 2026.01.22 | ₩6,570 | ₩7,107 | ₩6,302 | ₩6,999 | +6.53% | 9.4만 |
|---|
| 2026.01.21 | ₩6,919 | ₩6,919 | ₩6,383 | ₩6,463 | -6.59% | 6.6만 |
|---|
| 2026.01.20 | ₩6,705 | ₩7,214 | ₩6,222 | ₩6,839 | +2.00% | 11.2만 |
|---|
| 2026.01.16 | ₩7,402 | ₩7,482 | ₩6,919 | ₩6,919 | -6.52% | 7.7만 |
|---|
| 2026.01.15 | ₩7,429 | ₩7,643 | ₩7,294 | ₩7,294 | -1.81% | 4.6만 |
|---|
| 2026.01.14 | ₩7,455 | ₩7,509 | ₩7,214 | ₩7,429 | -0.36% | 6.2만 |
|---|
| 2026.01.13 | ₩7,589 | ₩7,589 | ₩7,241 | ₩7,268 | -4.24% | 9.1만 |
|---|
| 2026.01.12 | ₩8,314 | ₩8,340 | ₩7,375 | ₩7,563 | -9.03% | 15.7만 |
|---|
| 2026.01.09 | ₩8,340 | ₩8,689 | ₩8,340 | ₩8,340 | 0.00% | 5.2만 |
|---|
| 2026.01.08 | ₩9,145 | ₩9,547 | ₩7,911 | ₩8,260 | -9.68% | 17만 |
|---|
| 2026.01.07 | ₩8,850 | ₩9,467 | ₩8,850 | ₩8,904 | +0.61% | 4.9만 |
|---|
| 2026.01.06 | ₩8,957 | ₩8,984 | ₩8,474 | ₩8,662 | -3.29% | 7만 |
|---|
| 2026.01.05 | ₩8,528 | ₩9,064 | ₩8,367 | ₩8,367 | -1.89% | 6.2만 |
|---|
| 2026.01.02 | ₩8,179 | ₩8,528 | ₩8,072 | ₩8,287 | +1.31% | 5.7만 |
|---|
| 2025.12.31 | ₩8,528 | ₩8,528 | ₩8,019 | ₩8,179 | -4.09% | 4.8만 |
|---|
| 2025.12.30 | ₩8,126 | ₩8,528 | ₩8,045 | ₩8,126 | 0.00% | 7.7만 |
|---|
| 2025.12.29 | ₩9,064 | ₩9,306 | ₩8,072 | ₩8,179 | -9.76% | 12.4만 |
|---|
| 2025.12.26 | ₩8,314 | ₩9,225 | ₩8,314 | ₩8,984 | +8.06% | 13.1만 |
|---|
| 2025.12.24 | ₩8,501 | ₩8,984 | ₩8,501 | ₩8,555 | +0.63% | 4.7만 |
|---|
| 2025.12.23 | ₩8,045 | ₩9,252 | ₩8,045 | ₩8,689 | +8.00% | 22.6만 |
|---|
| 2025.12.22 | ₩8,716 | ₩8,984 | ₩8,287 | ₩8,474 | -2.77% | 29.9만 |
|---|
| 2025.12.19 | ₩13,945 | ₩14,214 | ₩6,758 | ₩8,340 | -40.19% | 102.9만 |
|---|
| 2025.12.18 | ₩12,309 | ₩13,141 | ₩12,309 | ₩12,712 | +3.27% | 4.4만 |
|---|
| 2025.12.17 | ₩13,221 | ₩13,677 | ₩12,256 | ₩12,256 | -7.30% | 5.5만 |
|---|
| 2025.12.16 | ₩12,953 | ₩13,650 | ₩12,953 | ₩13,141 | +1.45% | 4.7만 |
|---|
| 2025.12.15 | ₩14,509 | ₩14,696 | ₩13,141 | ₩13,141 | -9.43% | 13만 |
|---|
| 2025.12.12 | ₩15,769 | ₩15,823 | ₩13,999 | ₩14,401 | -8.67% | 22.1만 |
|---|
| 2025.12.11 | ₩15,554 | ₩16,359 | ₩15,340 | ₩15,340 | -1.38% | 8.9만 |
|---|
| 2025.12.10 | ₩15,689 | ₩16,842 | ₩15,340 | ₩15,340 | -2.22% | 20.8만 |
|---|
| 2025.12.09 | ₩16,171 | ₩17,271 | ₩15,608 | ₩15,608 | -3.48% | 18.5만 |
|---|
| 2025.12.08 | ₩16,091 | ₩17,834 | ₩16,091 | ₩16,118 | +0.17% | 22.7만 |
|---|
| 2025.12.05 | ₩17,780 | ₩20,918 | ₩16,091 | ₩16,332 | -8.14% | 123.9만 |
|---|
| 2025.12.04 | ₩17,137 | ₩18,236 | ₩16,252 | ₩17,539 | +2.35% | 32.9만 |
|---|
| 2025.12.03 | ₩15,930 | ₩17,029 | ₩15,554 | ₩16,976 | +6.57% | 35.1만 |
|---|
| 2025.12.02 | ₩16,842 | ₩17,110 | ₩15,018 | ₩15,635 | -7.17% | 15.4만 |
|---|
| 2025.12.01 | ₩18,773 | ₩18,853 | ₩15,930 | ₩16,359 | -12.86% | 29.3만 |
|---|
| 2025.11.28 | ₩21,723 | ₩24,941 | ₩18,558 | ₩18,773 | -13.58% | 100.3만 |
|---|
| 2025.11.26 | ₩18,746 | ₩21,776 | ₩18,612 | ₩20,650 | +10.16% | 23.1만 |
|---|
| 2025.11.25 | ₩18,236 | ₩20,114 | ₩17,164 | ₩18,719 | +2.65% | 27만 |
|---|
| 2025.11.24 | ₩21,213 | ₩22,259 | ₩18,209 | ₩18,585 | -12.39% | 46.7만 |
|---|
| 2025.11.21 | ₩21,454 | ₩27,623 | ₩19,577 | ₩19,845 | -7.50% | 270.7만 |
|---|
| 2025.11.20 | ₩14,964 | ₩27,623 | ₩14,964 | ₩20,918 | +39.78% | 386.9만 |
|---|
| 2025.11.19 | ₩14,133 | ₩15,179 | ₩14,133 | ₩14,750 | +4.36% | 24.4만 |
|---|
| 2025.11.18 | ₩14,750 | ₩15,286 | ₩13,999 | ₩14,428 | -2.18% | 5만 |
|---|
| 2025.11.17 | ₩15,528 | ₩16,761 | ₩15,018 | ₩15,206 | -2.07% | 6.2만 |
|---|
| 2025.11.14 | ₩13,704 | ₩16,734 | ₩13,677 | ₩15,742 | +14.87% | 10.4만 |
|---|
| 2025.11.13 | ₩15,367 | ₩15,394 | ₩14,106 | ₩15,045 | -2.09% | 8.9만 |
|---|
| 2025.11.12 | ₩15,554 | ₩16,332 | ₩14,777 | ₩15,689 | +0.86% | 15.8만 |
|---|
| 2025.11.11 | ₩17,727 | ₩18,022 | ₩15,018 | ₩15,340 | -13.46% | 38.9만 |
|---|
| 2025.11.10 | ₩14,589 | ₩19,550 | ₩13,811 | ₩18,236 | +25.00% | 83.3만 |
|---|
| 2025.11.07 | ₩12,202 | ₩14,079 | ₩11,907 | ₩13,784 | +12.97% | 13.2만 |
|---|
| 2025.11.06 | ₩13,489 | ₩14,214 | ₩12,283 | ₩12,631 | -6.36% | 14.9만 |
|---|
| 2025.11.05 | ₩12,953 | ₩14,750 | ₩12,953 | ₩13,329 | +2.90% | 24.2만 |
|---|
| 2025.11.04 | ₩14,374 | ₩14,911 | ₩12,363 | ₩12,873 | -10.45% | 17.7만 |
|---|
| 2025.11.03 | ₩16,359 | ₩17,190 | ₩10,754 | ₩15,394 | -5.90% | 54.3만 |
|---|
| 2025.10.31 | ₩19,577 | ₩20,623 | ₩16,252 | ₩17,110 | -12.60% | 24.2만 |
|---|
| 2025.10.30 | ₩24,083 | ₩24,136 | ₩16,895 | ₩19,550 | -18.82% | 31.4만 |
|---|
| 2025.10.29 | ₩26,443 | ₩27,193 | ₩23,868 | ₩24,619 | -6.90% | 16.8만 |
|---|
| 2025.10.28 | ₩28,159 | ₩29,232 | ₩26,201 | ₩26,469 | -6.00% | 27.8만 |
|---|
| 2025.10.27 | ₩27,891 | ₩29,500 | ₩27,623 | ₩28,963 | +3.85% | 13.1만 |
|---|
| 2025.10.24 | ₩28,695 | ₩29,500 | ₩26,013 | ₩27,354 | -4.67% | 42.7만 |
|---|
| 2025.10.23 | ₩26,469 | ₩27,354 | ₩23,439 | ₩26,818 | +1.32% | 23.4만 |
|---|
| 2025.10.22 | ₩31,377 | ₩31,377 | ₩24,136 | ₩25,263 | -19.49% | 36만 |
|---|
| 2025.10.21 | ₩35,400 | ₩36,741 | ₩31,645 | ₩33,523 | -5.30% | 65.2만 |
|---|
| 2025.10.20 | ₩38,350 | ₩41,836 | ₩34,327 | ₩34,863 | -9.09% | 68.2만 |
|---|
| 2025.10.17 | ₩34,863 | ₩39,154 | ₩34,327 | ₩39,154 | +12.31% | 16.7만 |
|---|
| 2025.10.16 | ₩39,422 | ₩40,227 | ₩35,668 | ₩36,204 | -8.16% | 17.3만 |
|---|
| 2025.10.15 | ₩41,300 | ₩44,518 | ₩38,082 | ₩39,691 | -3.90% | 67.9만 |
|---|
| 2025.10.14 | ₩40,227 | ₩43,445 | ₩39,959 | ₩41,032 | +2.00% | 36.2만 |
|---|
| 2025.10.13 | ₩39,154 | ₩41,702 | ₩37,545 | ₩40,763 | +4.11% | 27.8만 |
|---|
| 2025.10.10 | ₩42,104 | ₩42,372 | ₩36,741 | ₩37,545 | -10.83% | 59.3만 |
|---|