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 | ₩1,483 | ₩1,523 | ₩1,376 | ₩1,389 | -6.31% | 85.8만 |
| 2026.10.08 | ₩1,422 | ₩1,563 | ₩1,416 | ₩1,483 | +4.23% | 154만 |
| 2026.10.07 | ₩1,376 | ₩1,536 | ₩1,362 | ₩1,456 | +5.83% | 183.4만 |
| 2026.10.06 | ₩1,616 | ₩1,616 | ₩1,362 | ₩1,509 | -6.61% | 2975.5만 |
| 2026.10.05 | ₩1,576 | ₩1,589 | ₩1,476 | ₩1,483 | -5.93% | 52.7만 |
| 2026.10.02 | ₩1,656 | ₩1,683 | ₩1,576 | ₩1,589 | -4.03% | 51.1만 |
| 2026.10.01 | ₩1,750 | ₩1,776 | ₩1,643 | ₩1,656 | -5.34% | 51만 |
| 2026.09.30 | ₩1,857 | ₩1,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,763 |
| -5.04% |
| 33.7만 |
| 2026.09.29 | ₩1,883 | ₩1,883 | ₩1,776 | ₩1,830 | -2.84% | 26.1만 |
|---|
| 2026.09.28 | ₩1,830 | ₩1,950 | ₩1,816 | ₩1,857 | +1.46% | 38.7만 |
|---|
| 2026.09.25 | ₩1,977 | ₩1,977 | ₩1,816 | ₩1,857 | -6.08% | 44.6만 |
|---|
| 2026.09.24 | ₩1,950 | ₩2,003 | ₩1,897 | ₩1,937 | -0.68% | 26.1만 |
|---|
| 2026.09.23 | ₩2,084 | ₩2,084 | ₩1,977 | ₩2,003 | -3.85% | 39.2만 |
|---|
| 2026.09.22 | ₩2,150 | ₩2,170 | ₩2,003 | ₩2,084 | -3.11% | 36.9만 |
|---|
| 2026.09.21 | ₩2,177 | ₩2,230 | ₩2,137 | ₩2,150 | -1.23% | 29.9만 |
|---|
| 2026.09.18 | ₩2,084 | ₩2,244 | ₩2,030 | ₩2,190 | +5.13% | 41.4만 |
|---|
| 2026.09.17 | ₩2,084 | ₩2,124 | ₩2,017 | ₩2,043 | -1.92% | 29.3만 |
|---|
| 2026.09.16 | ₩2,030 | ₩2,084 | ₩1,997 | ₩2,057 | +1.32% | 36.3만 |
|---|
| 2026.09.15 | ₩2,097 | ₩2,157 | ₩2,017 | ₩2,057 | -1.91% | 96.3만 |
|---|
| 2026.09.14 | ₩2,217 | ₩2,224 | ₩2,104 | ₩2,124 | -4.22% | 59.7만 |
|---|
| 2026.09.11 | ₩2,351 | ₩2,384 | ₩2,217 | ₩2,244 | -4.55% | 56.9만 |
|---|
| 2026.09.10 | ₩2,417 | ₩2,471 | ₩2,351 | ₩2,391 | -1.10% | 43만 |
|---|
| 2026.09.09 | ₩2,578 | ₩2,645 | ₩2,458 | ₩2,484 | -3.63% | 53.9만 |
|---|
| 2026.09.08 | ₩2,417 | ₩2,671 | ₩2,417 | ₩2,604 | +7.73% | 98.9만 |
|---|
| 2026.09.04 | ₩2,337 | ₩2,484 | ₩2,284 | ₩2,458 | +5.14% | 90.6만 |
|---|
| 2026.09.03 | ₩2,391 | ₩2,544 | ₩2,284 | ₩2,377 | -0.56% | 96.3만 |
|---|
| 2026.09.02 | ₩2,832 | ₩2,898 | ₩2,190 | ₩2,271 | -19.81% | 187.4만 |
|---|
| 2026.09.01 | ₩2,858 | ₩2,898 | ₩2,711 | ₩2,738 | -4.21% | 57.2만 |
|---|
| 2026.08.31 | ₩3,019 | ₩3,125 | ₩2,900 | ₩2,952 | -2.21% | 44.4만 |
|---|
| 2026.08.28 | ₩3,125 | ₩3,205 | ₩2,671 | ₩3,032 | -2.99% | 104.1만 |
|---|
| 2026.08.27 | ₩3,366 | ₩3,433 | ₩3,149 | ₩3,152 | -6.35% | 88.7만 |
|---|
| 2026.08.26 | ₩3,526 | ₩3,543 | ₩3,379 | ₩3,419 | -3.03% | 31.6만 |
|---|
| 2026.08.25 | ₩3,579 | ₩3,606 | ₩3,486 | ₩3,566 | -0.37% | 38.1만 |
|---|
| 2026.08.24 | ₩3,700 | ₩3,820 | ₩3,506 | ₩3,539 | -4.33% | 77.6만 |
|---|
| 2026.08.21 | ₩3,873 | ₩3,980 | ₩3,660 | ₩3,700 | -4.48% | 54.6만 |
|---|
| 2026.08.20 | ₩3,740 | ₩3,980 | ₩3,726 | ₩3,967 | +6.07% | 43.7만 |
|---|
| 2026.08.19 | ₩3,713 | ₩3,793 | ₩3,566 | ₩3,780 | +1.80% | 55만 |
|---|
| 2026.08.18 | ₩3,753 | ₩3,843 | ₩3,686 | ₩3,713 | -1.07% | 40.2만 |
|---|
| 2026.08.17 | ₩3,887 | ₩4,007 | ₩3,807 | ₩3,847 | -1.03% | 45.1만 |
|---|
| 2026.08.14 | ₩3,913 | ₩4,020 | ₩3,820 | ₩3,967 | +1.37% | 46만 |
|---|
| 2026.08.13 | ₩3,940 | ₩4,087 | ₩3,833 | ₩3,900 | -1.02% | 48.3만 |
|---|
| 2026.08.12 | ₩3,953 | ₩4,000 | ₩3,847 | ₩3,953 | 0.00% | 36.4만 |
|---|
| 2026.08.11 | ₩4,234 | ₩4,314 | ₩3,820 | ₩3,980 | -5.99% | 51만 |
|---|
| 2026.08.10 | ₩3,940 | ₩4,434 | ₩3,940 | ₩4,247 | +7.80% | 99.5만 |
|---|
| 2026.08.07 | ₩4,020 | ₩4,094 | ₩3,900 | ₩3,980 | -1.00% | 34.5만 |
|---|
| 2026.08.06 | ₩3,847 | ₩4,207 | ₩3,793 | ₩4,074 | +5.90% | 53.9만 |
|---|
| 2026.08.05 | ₩3,940 | ₩4,047 | ₩3,860 | ₩3,980 | +1.02% | 48.1만 |
|---|
| 2026.08.04 | ₩3,907 | ₩4,140 | ₩3,848 | ₩4,047 | +3.59% | 45.3만 |
|---|
| 2026.08.03 | ₩3,700 | ₩4,100 | ₩3,553 | ₩3,967 | +7.22% | 102.4만 |
|---|
| 2026.07.31 | ₩3,873 | ₩3,873 | ₩3,646 | ₩3,753 | -3.10% | 32.6만 |
|---|
| 2026.07.30 | ₩3,967 | ₩3,967 | ₩3,673 | ₩3,807 | -4.04% | 51.2만 |
|---|
| 2026.07.29 | ₩4,074 | ₩4,074 | ₩3,753 | ₩3,900 | -4.26% | 134.3만 |
|---|
| 2026.07.28 | ₩3,847 | ₩4,261 | ₩3,713 | ₩4,074 | +5.90% | 82.3만 |
|---|
| 2026.07.27 | ₩3,566 | ₩3,994 | ₩3,473 | ₩3,980 | +11.61% | 94.3만 |
|---|
| 2026.07.24 | ₩3,820 | ₩3,887 | ₩3,466 | ₩3,486 | -8.74% | 85.2만 |
|---|
| 2026.07.23 | ₩4,100 | ₩4,112 | ₩3,780 | ₩3,820 | -6.84% | 79.4만 |
|---|
| 2026.07.22 | ₩4,394 | ₩4,394 | ₩3,967 | ₩4,127 | -6.08% | 106.7만 |
|---|
| 2026.07.21 | ₩4,768 | ₩4,847 | ₩4,221 | ₩4,294 | -9.94% | 153.8만 |
|---|
| 2026.07.20 | ₩5,236 | ₩5,262 | ₩4,518 | ₩4,741 | -9.44% | 161.8만 |
|---|
| 2026.07.17 | ₩5,423 | ₩5,676 | ₩5,209 | ₩5,276 | -2.71% | 73.7만 |
|---|
| 2026.07.16 | ₩5,743 | ₩5,917 | ₩5,276 | ₩5,543 | -3.49% | 87.8만 |
|---|
| 2026.07.15 | ₩5,383 | ₩6,625 | ₩5,383 | ₩6,064 | +12.66% | 279.1만 |
|---|
| 2026.07.14 | ₩5,369 | ₩5,676 | ₩5,249 | ₩5,329 | -0.75% | 97.9만 |
|---|
| 2026.07.13 | ₩4,675 | ₩5,610 | ₩4,461 | ₩5,342 | +14.29% | 199만 |
|---|
| 2026.07.10 | ₩4,675 | ₩4,721 | ₩4,321 | ₩4,454 | -4.71% | 63.5만 |
|---|
| 2026.07.09 | ₩5,423 | ₩5,436 | ₩4,334 | ₩4,541 | -16.26% | 142.2만 |
|---|
| 2026.07.08 | ₩5,329 | ₩5,743 | ₩5,269 | ₩5,289 | -0.75% | 73.9만 |
|---|
| 2026.07.07 | ₩6,010 | ₩6,010 | ₩5,075 | ₩5,436 | -9.56% | 137.7만 |
|---|
| 2026.07.06 | ₩5,877 | ₩6,224 | ₩5,610 | ₩6,010 | +2.27% | 145.8만 |
|---|
| 2026.07.02 | ₩5,743 | ₩5,877 | ₩5,075 | ₩5,570 | -3.02% | 172.6만 |
|---|
| 2026.07.01 | ₩5,703 | ₩6,384 | ₩5,663 | ₩5,890 | +3.28% | 187.6만 |
|---|
| 2026.06.30 | ₩7,399 | ₩7,453 | ₩5,690 | ₩5,850 | -20.94% | 390.2만 |
|---|
| 2026.06.29 | ₩6,277 | ₩8,147 | ₩5,877 | ₩7,333 | +16.81% | 738.4만 |
|---|
| 2026.06.26 | ₩5,142 | ₩6,317 | ₩5,129 | ₩5,837 | +13.51% | 598.9만 |
|---|
| 2026.06.25 | ₩4,261 | ₩5,797 | ₩4,114 | ₩5,209 | +22.26% | 1330.9만 |
|---|
| 2026.06.24 | ₩4,234 | ₩4,514 | ₩3,887 | ₩4,060 | -4.10% | 207.6만 |
|---|
| 2026.06.23 | ₩4,127 | ₩4,688 | ₩4,087 | ₩4,221 | +2.27% | 194.9만 |
|---|
| 2026.06.22 | ₩3,873 | ₩4,635 | ₩3,780 | ₩4,287 | +10.69% | 405.6만 |
|---|
| 2026.06.18 | ₩3,433 | ₩4,167 | ₩3,419 | ₩3,980 | +15.95% | 650.5만 |
|---|
| 2026.06.17 | ₩3,286 | ₩3,526 | ₩3,192 | ₩3,366 | +2.44% | 76.1만 |
|---|
| 2026.06.16 | ₩3,433 | ₩3,499 | ₩3,192 | ₩3,379 | -1.56% | 128.8만 |
|---|
| 2026.06.15 | ₩3,646 | ₩3,764 | ₩3,553 | ₩3,686 | +1.10% | 111만 |
|---|
| 2026.06.12 | ₩3,713 | ₩3,967 | ₩3,539 | ₩3,633 | -2.16% | 150.7만 |
|---|
| 2026.06.11 | ₩3,673 | ₩4,221 | ₩3,599 | ₩4,034 | +9.82% | 182.5만 |
|---|
| 2026.06.10 | ₩3,459 | ₩3,927 | ₩3,352 | ₩3,753 | +8.49% | 159.4만 |
|---|
| 2026.06.09 | ₩3,640 | ₩4,034 | ₩3,599 | ₩3,780 | +3.85% | 268만 |
|---|
| 2026.06.08 | ₩3,766 | ₩3,887 | ₩3,566 | ₩3,606 | -4.26% | 136만 |
|---|
| 2026.06.05 | ₩3,980 | ₩4,034 | ₩3,780 | ₩3,927 | -1.34% | 172.7만 |
|---|
| 2026.06.04 | ₩3,606 | ₩4,394 | ₩3,606 | ₩4,274 | +18.52% | 413.4만 |
|---|
| 2026.06.03 | ₩3,513 | ₩3,847 | ₩3,406 | ₩3,766 | +7.22% | 258.2만 |
|---|
| 2026.06.02 | ₩3,766 | ₩3,994 | ₩3,526 | ₩3,686 | -2.13% | 501.7만 |
|---|
| 2026.06.01 | ₩4,060 | ₩4,541 | ₩3,847 | ₩3,900 | -3.95% | 3902만 |
|---|
| 2026.05.29 | ₩3,473 | ₩3,539 | ₩3,005 | ₩3,165 | -8.85% | 278만 |
|---|
| 2026.05.28 | ₩3,553 | ₩3,873 | ₩3,499 | ₩3,620 | +1.88% | 207.4만 |
|---|
| 2026.05.27 | ₩4,140 | ₩4,198 | ₩3,579 | ₩3,833 | -7.42% | 437.4만 |
|---|
| 2026.05.26 | ₩4,287 | ₩4,782 | ₩3,940 | ₩4,087 | -4.67% | 1598.8만 |
|---|
| 2026.05.22 | ₩4,047 | ₩4,060 | ₩3,446 | ₩3,446 | -14.85% | 496.9만 |
|---|
| 2026.05.21 | ₩4,514 | ₩5,129 | ₩3,660 | ₩4,314 | -4.44% | 795.8만 |
|---|
| 2026.05.20 | ₩5,396 | ₩5,757 | ₩4,848 | ₩5,049 | -6.44% | 659.4만 |
|---|
| 2026.05.19 | ₩7,001 | ₩7,239 | ₩5,342 | ₩5,663 | -19.11% | 1235.9만 |
|---|
| 2026.05.18 | ₩6,137 | ₩8,495 | ₩5,650 | ₩7,479 | +21.87% | 4765.1만 |
|---|
| 2026.05.15 | ₩5,750 | ₩7,346 | ₩4,608 | ₩5,369 | -6.62% | 2666.4만 |
|---|
| 2026.05.14 | ₩5,857 | ₩12,288 | ₩4,354 | ₩7,533 | +28.62% | 1.7억 |
|---|
| 2026.05.13 | ₩1,930 | ₩3,726 | ₩1,870 | ₩3,486 | +80.62% | 8570.2만 |
|---|
| 2026.05.12 | ₩1,910 | ₩1,990 | ₩1,603 | ₩1,710 | -10.49% | 2028.2만 |
|---|
| 2026.05.11 | ₩1,068 | ₩1,549 | ₩1,015 | ₩1,509 | +41.25% | 2093.4만 |
|---|
| 2026.05.08 | ₩1,305 | ₩1,736 | ₩1,141 | ₩1,149 | -11.98% | 2.6억 |
|---|
| 2026.05.07 | ₩796 | ₩804 | ₩784 | ₩787 | -1.17% | 1913만 |
|---|
| 2026.05.06 | ₩836 | ₩839 | ₩791 | ₩796 | -4.79% | 13.5만 |
|---|
| 2026.05.05 | ₩841 | ₩855 | ₩803 | ₩804 | -4.44% | 10.7만 |
|---|
| 2026.05.04 | ₩825 | ₩884 | ₩805 | ₩831 | +0.65% | 17.8만 |
|---|
| 2026.05.01 | ₩807 | ₩843 | ₩807 | ₩823 | +1.99% | 16.3만 |
|---|
| 2026.04.30 | ₩799 | ₩855 | ₩721 | ₩835 | +4.52% | 21.8만 |
|---|
| 2026.04.29 | ₩805 | ₩832 | ₩775 | ₩788 | -2.16% | 13.2만 |
|---|
| 2026.04.28 | ₩839 | ₩864 | ₩815 | ₩864 | +3.03% | 8.9만 |
|---|
| 2026.04.27 | ₩869 | ₩914 | ₩817 | ₩856 | -1.54% | 12만 |
|---|
| 2026.04.24 | ₩924 | ₩946 | ₩841 | ₩872 | -5.64% | 21.5만 |
|---|
| 2026.04.23 | ₩947 | ₩974 | ₩922 | ₩924 | -2.40% | 15.9만 |
|---|
| 2026.04.22 | ₩922 | ₩968 | ₩907 | ₩962 | +4.35% | 17.9만 |
|---|
| 2026.04.21 | ₩935 | ₩944 | ₩896 | ₩910 | -2.71% | 28.8만 |
|---|
| 2026.04.20 | ₩923 | ₩958 | ₩907 | ₩935 | +1.30% | 59만 |
|---|
| 2026.04.17 | ₩962 | ₩971 | ₩911 | ₩915 | -4.86% | 38만 |
|---|
| 2026.04.16 | ₩853 | ₩975 | ₩823 | ₩947 | +10.95% | 58.1만 |
|---|
| 2026.04.15 | ₩841 | ₩1,094 | ₩743 | ₩828 | -1.59% | 257.4만 |
|---|
| 2026.04.14 | ₩873 | ₩908 | ₩803 | ₩840 | -3.82% | 65.2만 |
|---|
| 2026.04.13 | ₩1,002 | ₩1,011 | ₩886 | ₩910 | -9.20% | 65.6만 |
|---|
| 2026.04.10 | ₩1,082 | ₩1,095 | ₩1,028 | ₩1,043 | -3.58% | 39.2만 |
|---|
| 2026.04.09 | ₩1,095 | ₩1,121 | ₩1,042 | ₩1,042 | -4.88% | 26.7만 |
|---|
| 2026.04.08 | ₩1,191 | ₩1,214 | ₩1,099 | ₩1,110 | -6.84% | 30만 |
|---|
| 2026.04.07 | ₩1,242 | ₩1,329 | ₩1,095 | ₩1,139 | -8.28% | 77.8만 |
|---|
| 2026.04.06 | ₩1,442 | ₩1,576 | ₩1,241 | ₩1,269 | -12.04% | 129.4만 |
|---|
| 2026.04.02 | ₩1,923 | ₩2,137 | ₩1,843 | ₩1,870 | -2.78% | 28.9만 |
|---|
| 2026.04.01 | ₩2,137 | ₩2,458 | ₩2,110 | ₩2,431 | +13.75% | 36만 |
|---|
| 2026.03.31 | ₩2,164 | ₩2,858 | ₩2,057 | ₩2,858 | +32.10% | 188.6만 |
|---|
| 2026.03.30 | ₩2,351 | ₩2,377 | ₩2,110 | ₩2,297 | -2.27% | 13만 |
|---|
| 2026.03.27 | ₩2,511 | ₩2,564 | ₩2,271 | ₩2,351 | -6.38% | 10.7만 |
|---|
| 2026.03.26 | ₩2,832 | ₩2,858 | ₩2,484 | ₩2,511 | -11.32% | 9만 |
|---|
| 2026.03.25 | ₩2,671 | ₩2,912 | ₩2,671 | ₩2,858 | +7.00% | 6.5만 |
|---|
| 2026.03.24 | ₩2,564 | ₩2,858 | ₩2,564 | ₩2,698 | +5.21% | 9.3만 |
|---|
| 2026.03.23 | ₩3,019 | ₩3,019 | ₩2,404 | ₩2,591 | -14.16% | 30.2만 |
|---|
| 2026.03.20 | ₩3,125 | ₩3,179 | ₩2,805 | ₩2,805 | -10.26% | 11.8만 |
|---|
| 2026.03.19 | ₩2,938 | ₩3,179 | ₩2,938 | ₩3,019 | +2.73% | 9.9만 |
|---|
| 2026.03.18 | ₩3,473 | ₩3,499 | ₩3,125 | ₩3,125 | -10.00% | 15.3만 |
|---|
| 2026.03.17 | ₩3,446 | ₩3,633 | ₩3,392 | ₩3,446 | 0.00% | 7.8만 |
|---|
| 2026.03.16 | ₩3,446 | ₩3,579 | ₩3,259 | ₩3,339 | -3.10% | 7.8만 |
|---|
| 2026.03.13 | ₩3,419 | ₩3,473 | ₩3,205 | ₩3,339 | -2.34% | 8.5만 |
|---|
| 2026.03.12 | ₩3,526 | ₩3,553 | ₩3,286 | ₩3,339 | -5.30% | 7.4만 |
|---|
| 2026.03.11 | ₩3,606 | ₩3,740 | ₩3,366 | ₩3,553 | -1.48% | 14.3만 |
|---|
| 2026.03.10 | ₩3,900 | ₩4,007 | ₩3,473 | ₩3,553 | -8.90% | 16만 |
|---|
| 2026.03.09 | ₩3,713 | ₩4,007 | ₩3,713 | ₩3,847 | +3.60% | 11.5만 |
|---|
| 2026.03.06 | ₩4,140 | ₩4,301 | ₩3,793 | ₩3,793 | -8.39% | 12.6만 |
|---|
| 2026.03.05 | ₩4,034 | ₩4,434 | ₩4,034 | ₩4,274 | +5.96% | 15.7만 |
|---|
| 2026.03.04 | ₩4,408 | ₩4,541 | ₩4,007 | ₩4,114 | -6.67% | 19.9만 |
|---|
| 2026.03.03 | ₩4,274 | ₩4,621 | ₩4,007 | ₩4,434 | +3.75% | 24.8만 |
|---|
| 2026.03.02 | ₩3,686 | ₩4,675 | ₩3,660 | ₩4,488 | +21.74% | 50.6만 |
|---|
| 2026.02.27 | ₩3,419 | ₩4,434 | ₩3,419 | ₩3,820 | +11.72% | 103.8만 |
|---|
| 2026.02.26 | ₩3,526 | ₩3,660 | ₩3,339 | ₩3,339 | -5.30% | 24.2만 |
|---|
| 2026.02.25 | ₩3,232 | ₩4,007 | ₩3,125 | ₩3,553 | +9.92% | 88.8만 |
|---|
| 2026.02.24 | ₩2,992 | ₩3,179 | ₩2,938 | ₩3,019 | +0.89% | 9.7만 |
|---|
| 2026.02.23 | ₩2,912 | ₩3,205 | ₩2,912 | ₩2,912 | 0.00% | 14.3만 |
|---|
| 2026.02.20 | ₩3,099 | ₩3,179 | ₩2,885 | ₩2,938 | -5.17% | 21만 |
|---|
| 2026.02.19 | ₩3,392 | ₩3,392 | ₩3,099 | ₩3,179 | -6.30% | 13.1만 |
|---|
| 2026.02.18 | ₩3,392 | ₩3,419 | ₩3,072 | ₩3,419 | +0.79% | 15만 |
|---|
| 2026.02.17 | ₩3,473 | ₩3,473 | ₩3,232 | ₩3,446 | -0.77% | 17.1만 |
|---|
| 2026.02.13 | ₩3,579 | ₩3,633 | ₩3,339 | ₩3,473 | -2.99% | 24.5만 |
|---|
| 2026.02.12 | ₩4,034 | ₩4,140 | ₩3,419 | ₩3,713 | -7.95% | 345.1만 |
|---|
| 2026.02.11 | ₩4,140 | ₩4,194 | ₩3,873 | ₩4,007 | -3.23% | 28.9만 |
|---|
| 2026.02.10 | ₩4,782 | ₩5,022 | ₩4,007 | ₩4,007 | -16.20% | 44.1만 |
|---|
| 2026.02.09 | ₩4,755 | ₩5,262 | ₩4,461 | ₩4,621 | -2.81% | 28.1만 |
|---|
| 2026.02.06 | ₩4,488 | ₩5,449 | ₩4,408 | ₩4,675 | +4.17% | 31.4만 |
|---|
| 2026.02.05 | ₩4,274 | ₩4,782 | ₩4,274 | ₩4,408 | +3.12% | 29.7만 |
|---|
| 2026.02.04 | ₩5,262 | ₩5,342 | ₩4,327 | ₩4,621 | -12.18% | 28만 |
|---|
| 2026.02.03 | ₩5,342 | ₩5,903 | ₩5,129 | ₩5,342 | 0.00% | 32.1만 |
|---|
| 2026.02.02 | ₩5,396 | ₩5,636 | ₩4,862 | ₩5,262 | -2.48% | 25.5만 |
|---|
| 2026.01.30 | ₩6,411 | ₩6,411 | ₩5,369 | ₩5,743 | -10.42% | 27.3만 |
|---|
| 2026.01.29 | ₩6,678 | ₩6,705 | ₩6,037 | ₩6,625 | -0.80% | 25.6만 |
|---|
| 2026.01.28 | ₩7,212 | ₩7,560 | ₩6,758 | ₩6,865 | -4.81% | 71만 |
|---|
| 2026.01.27 | ₩6,732 | ₩7,079 | ₩6,571 | ₩7,079 | +5.16% | 20.2만 |
|---|
| 2026.01.26 | ₩6,865 | ₩7,373 | ₩6,411 | ₩6,919 | +0.78% | 51만 |
|---|
| 2026.01.23 | ₩8,735 | ₩9,002 | ₩6,785 | ₩7,186 | -17.74% | 627만 |
|---|
| 2026.01.22 | ₩6,545 | ₩7,079 | ₩6,277 | ₩6,972 | +6.53% | 9.4만 |
|---|
| 2026.01.21 | ₩6,892 | ₩6,892 | ₩6,358 | ₩6,438 | -6.59% | 6.6만 |
|---|
| 2026.01.20 | ₩6,678 | ₩7,186 | ₩6,197 | ₩6,812 | +2.00% | 11.2만 |
|---|
| 2026.01.16 | ₩7,373 | ₩7,453 | ₩6,892 | ₩6,892 | -6.52% | 7.7만 |
|---|
| 2026.01.15 | ₩7,399 | ₩7,613 | ₩7,266 | ₩7,266 | -1.81% | 4.6만 |
|---|
| 2026.01.14 | ₩7,426 | ₩7,479 | ₩7,186 | ₩7,399 | -0.36% | 6.2만 |
|---|
| 2026.01.13 | ₩7,560 | ₩7,560 | ₩7,212 | ₩7,239 | -4.24% | 9.1만 |
|---|
| 2026.01.12 | ₩8,281 | ₩8,308 | ₩7,346 | ₩7,533 | -9.03% | 15.7만 |
|---|
| 2026.01.09 | ₩8,308 | ₩8,655 | ₩8,308 | ₩8,308 | 0.00% | 5.2만 |
|---|
| 2026.01.08 | ₩9,109 | ₩9,510 | ₩7,880 | ₩8,227 | -9.68% | 17만 |
|---|
| 2026.01.07 | ₩8,815 | ₩9,429 | ₩8,815 | ₩8,869 | +0.61% | 4.9만 |
|---|
| 2026.01.06 | ₩8,922 | ₩8,949 | ₩8,441 | ₩8,628 | -3.29% | 7만 |
|---|
| 2026.01.05 | ₩8,495 | ₩9,029 | ₩8,334 | ₩8,334 | -1.89% | 6.2만 |
|---|
| 2026.01.02 | ₩8,147 | ₩8,495 | ₩8,040 | ₩8,254 | +1.31% | 5.7만 |
|---|
| 2025.12.31 | ₩8,495 | ₩8,495 | ₩7,987 | ₩8,147 | -4.09% | 4.8만 |
|---|
| 2025.12.30 | ₩8,094 | ₩8,495 | ₩8,014 | ₩8,094 | 0.00% | 7.7만 |
|---|
| 2025.12.29 | ₩9,029 | ₩9,269 | ₩8,040 | ₩8,147 | -9.76% | 12.4만 |
|---|
| 2025.12.26 | ₩8,281 | ₩9,189 | ₩8,281 | ₩8,949 | +8.06% | 13.1만 |
|---|
| 2025.12.24 | ₩8,468 | ₩8,949 | ₩8,468 | ₩8,521 | +0.63% | 4.7만 |
|---|
| 2025.12.23 | ₩8,014 | ₩9,216 | ₩8,014 | ₩8,655 | +8.00% | 22.6만 |
|---|
| 2025.12.22 | ₩8,682 | ₩8,949 | ₩8,254 | ₩8,441 | -2.77% | 29.9만 |
|---|
| 2025.12.19 | ₩13,890 | ₩14,158 | ₩6,732 | ₩8,308 | -40.19% | 102.9만 |
|---|
| 2025.12.18 | ₩12,261 | ₩13,089 | ₩12,261 | ₩12,662 | +3.27% | 4.4만 |
|---|
| 2025.12.17 | ₩13,169 | ₩13,623 | ₩12,208 | ₩12,208 | -7.30% | 5.5만 |
|---|
| 2025.12.16 | ₩12,902 | ₩13,597 | ₩12,902 | ₩13,089 | +1.45% | 4.7만 |
|---|
| 2025.12.15 | ₩14,451 | ₩14,638 | ₩13,089 | ₩13,089 | -9.43% | 13만 |
|---|
| 2025.12.12 | ₩15,707 | ₩15,760 | ₩13,944 | ₩14,345 | -8.67% | 22.1만 |
|---|
| 2025.12.11 | ₩15,493 | ₩16,295 | ₩15,279 | ₩15,279 | -1.38% | 8.9만 |
|---|
| 2025.12.10 | ₩15,627 | ₩16,775 | ₩15,279 | ₩15,279 | -2.22% | 20.8만 |
|---|
| 2025.12.09 | ₩16,108 | ₩17,203 | ₩15,547 | ₩15,547 | -3.48% | 18.5만 |
|---|
| 2025.12.08 | ₩16,027 | ₩17,764 | ₩16,027 | ₩16,054 | +0.17% | 22.7만 |
|---|
| 2025.12.05 | ₩17,710 | ₩20,836 | ₩16,027 | ₩16,268 | -8.14% | 123.9만 |
|---|
| 2025.12.04 | ₩17,069 | ₩18,164 | ₩16,188 | ₩17,470 | +2.35% | 32.9만 |
|---|
| 2025.12.03 | ₩15,867 | ₩16,962 | ₩15,493 | ₩16,909 | +6.57% | 35.1만 |
|---|
| 2025.12.02 | ₩16,775 | ₩17,043 | ₩14,959 | ₩15,573 | -7.17% | 15.4만 |
|---|
| 2025.12.01 | ₩18,699 | ₩18,779 | ₩15,867 | ₩16,295 | -12.86% | 29.3만 |
|---|
| 2025.11.28 | ₩21,637 | ₩24,843 | ₩18,485 | ₩18,699 | -13.58% | 100.3만 |
|---|
| 2025.11.26 | ₩18,672 | ₩21,690 | ₩18,538 | ₩20,569 | +10.16% | 23.1만 |
|---|
| 2025.11.25 | ₩18,164 | ₩20,034 | ₩17,096 | ₩18,645 | +2.65% | 27만 |
|---|
| 2025.11.24 | ₩21,130 | ₩22,171 | ₩18,138 | ₩18,512 | -12.39% | 46.7만 |
|---|
| 2025.11.21 | ₩21,370 | ₩27,514 | ₩19,500 | ₩19,767 | -7.50% | 270.7만 |
|---|
| 2025.11.20 | ₩14,906 | ₩27,514 | ₩14,906 | ₩20,836 | +39.78% | 386.9만 |
|---|
| 2025.11.19 | ₩14,077 | ₩15,119 | ₩14,077 | ₩14,692 | +4.36% | 24.4만 |
|---|
| 2025.11.18 | ₩14,692 | ₩15,226 | ₩13,944 | ₩14,371 | -2.18% | 5만 |
|---|
| 2025.11.17 | ₩15,466 | ₩16,695 | ₩14,959 | ₩15,146 | -2.07% | 6.2만 |
|---|
| 2025.11.14 | ₩13,650 | ₩16,669 | ₩13,623 | ₩15,680 | +14.87% | 10.4만 |
|---|
| 2025.11.13 | ₩15,306 | ₩15,333 | ₩14,051 | ₩14,986 | -2.09% | 8.9만 |
|---|
| 2025.11.12 | ₩15,493 | ₩16,268 | ₩14,719 | ₩15,627 | +0.86% | 15.8만 |
|---|
| 2025.11.11 | ₩17,657 | ₩17,951 | ₩14,959 | ₩15,279 | -13.46% | 38.9만 |
|---|
| 2025.11.10 | ₩14,532 | ₩19,473 | ₩13,757 | ₩18,164 | +25.00% | 83.3만 |
|---|
| 2025.11.07 | ₩12,154 | ₩14,024 | ₩11,860 | ₩13,730 | +12.97% | 13.2만 |
|---|
| 2025.11.06 | ₩13,436 | ₩14,158 | ₩12,234 | ₩12,582 | -6.36% | 14.9만 |
|---|
| 2025.11.05 | ₩12,902 | ₩14,692 | ₩12,902 | ₩13,276 | +2.90% | 24.2만 |
|---|
| 2025.11.04 | ₩14,318 | ₩14,852 | ₩12,314 | ₩12,822 | -10.45% | 17.7만 |
|---|
| 2025.11.03 | ₩16,295 | ₩17,123 | ₩10,712 | ₩15,333 | -5.90% | 54.3만 |
|---|
| 2025.10.31 | ₩19,500 | ₩20,542 | ₩16,188 | ₩17,043 | -12.60% | 24.2만 |
|---|
| 2025.10.30 | ₩23,988 | ₩24,041 | ₩16,829 | ₩19,473 | -18.82% | 31.4만 |
|---|
| 2025.10.29 | ₩26,338 | ₩27,086 | ₩23,774 | ₩24,522 | -6.90% | 16.8만 |
|---|
| 2025.10.28 | ₩28,048 | ₩29,117 | ₩26,098 | ₩26,365 | -6.00% | 27.8만 |
|---|
| 2025.10.27 | ₩27,781 | ₩29,384 | ₩27,514 | ₩28,849 | +3.85% | 13.1만 |
|---|
| 2025.10.24 | ₩28,582 | ₩29,384 | ₩25,911 | ₩27,247 | -4.67% | 42.7만 |
|---|
| 2025.10.23 | ₩26,365 | ₩27,247 | ₩23,347 | ₩26,712 | +1.32% | 23.4만 |
|---|
| 2025.10.22 | ₩31,254 | ₩31,254 | ₩24,041 | ₩25,163 | -19.49% | 36만 |
|---|
| 2025.10.21 | ₩35,260 | ₩36,596 | ₩31,521 | ₩33,391 | -5.30% | 65.2만 |
|---|
| 2025.10.20 | ₩38,199 | ₩41,671 | ₩34,192 | ₩34,726 | -9.09% | 68.2만 |
|---|
| 2025.10.17 | ₩34,726 | ₩39,000 | ₩34,192 | ₩39,000 | +12.31% | 16.7만 |
|---|
| 2025.10.16 | ₩39,267 | ₩40,069 | ₩35,527 | ₩36,062 | -8.16% | 17.3만 |
|---|
| 2025.10.15 | ₩41,137 | ₩44,343 | ₩37,932 | ₩39,534 | -3.90% | 67.9만 |
|---|
| 2025.10.14 | ₩40,069 | ₩43,274 | ₩39,801 | ₩40,870 | +2.00% | 36.2만 |
|---|
| 2025.10.13 | ₩39,000 | ₩41,538 | ₩37,397 | ₩40,603 | +4.11% | 27.8만 |
|---|
| 2025.10.10 | ₩41,938 | ₩42,206 | ₩36,596 | ₩37,397 | -10.83% | 59.3만 |
|---|