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 | ₩1,390 | -6.31% | 85.8만 |
| 2026.10.08 | ₩1,423 | ₩1,563 | ₩1,416 | ₩1,483 | +4.23% | 154만 |
| 2026.10.07 | ₩1,376 | ₩1,537 | ₩1,363 | ₩1,457 | +5.83% | 183.4만 |
| 2026.10.06 | ₩1,617 | ₩1,617 | ₩1,363 | ₩1,510 | -6.61% | 2975.5만 |
| 2026.10.05 | ₩1,577 | ₩1,590 | ₩1,477 | ₩1,483 | -5.93% | 52.7만 |
| 2026.10.02 | ₩1,657 | ₩1,684 | ₩1,577 | ₩1,590 | -4.03% | 51.1만 |
| 2026.10.01 | ₩1,751 | ₩1,777 | ₩1,644 | ₩1,657 | -5.34% | 51만 |
| 2026.09.30 | ₩1,857 | ₩1,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,764 |
| -5.04% |
| 33.7만 |
| 2026.09.29 | ₩1,884 | ₩1,884 | ₩1,777 | ₩1,831 | -2.84% | 26.1만 |
|---|
| 2026.09.28 | ₩1,831 | ₩1,951 | ₩1,817 | ₩1,857 | +1.46% | 38.7만 |
|---|
| 2026.09.25 | ₩1,978 | ₩1,978 | ₩1,817 | ₩1,857 | -6.08% | 44.6만 |
|---|
| 2026.09.24 | ₩1,951 | ₩2,004 | ₩1,898 | ₩1,938 | -0.68% | 26.1만 |
|---|
| 2026.09.23 | ₩2,085 | ₩2,085 | ₩1,978 | ₩2,004 | -3.85% | 39.2만 |
|---|
| 2026.09.22 | ₩2,151 | ₩2,171 | ₩2,004 | ₩2,085 | -3.11% | 36.9만 |
|---|
| 2026.09.21 | ₩2,178 | ₩2,232 | ₩2,138 | ₩2,151 | -1.23% | 29.9만 |
|---|
| 2026.09.18 | ₩2,085 | ₩2,245 | ₩2,031 | ₩2,191 | +5.13% | 41.4만 |
|---|
| 2026.09.17 | ₩2,085 | ₩2,125 | ₩2,018 | ₩2,045 | -1.92% | 29.3만 |
|---|
| 2026.09.16 | ₩2,031 | ₩2,085 | ₩1,998 | ₩2,058 | +1.32% | 36.3만 |
|---|
| 2026.09.15 | ₩2,098 | ₩2,158 | ₩2,018 | ₩2,058 | -1.91% | 96.3만 |
|---|
| 2026.09.14 | ₩2,218 | ₩2,225 | ₩2,105 | ₩2,125 | -4.22% | 59.7만 |
|---|
| 2026.09.11 | ₩2,352 | ₩2,385 | ₩2,218 | ₩2,245 | -4.55% | 56.9만 |
|---|
| 2026.09.10 | ₩2,419 | ₩2,472 | ₩2,352 | ₩2,392 | -1.10% | 43만 |
|---|
| 2026.09.09 | ₩2,579 | ₩2,646 | ₩2,459 | ₩2,485 | -3.63% | 53.9만 |
|---|
| 2026.09.08 | ₩2,419 | ₩2,673 | ₩2,419 | ₩2,606 | +7.73% | 98.9만 |
|---|
| 2026.09.04 | ₩2,338 | ₩2,485 | ₩2,285 | ₩2,459 | +5.14% | 90.6만 |
|---|
| 2026.09.03 | ₩2,392 | ₩2,546 | ₩2,285 | ₩2,379 | -0.56% | 96.3만 |
|---|
| 2026.09.02 | ₩2,833 | ₩2,900 | ₩2,191 | ₩2,272 | -19.81% | 187.4만 |
|---|
| 2026.09.01 | ₩2,860 | ₩2,900 | ₩2,713 | ₩2,739 | -4.21% | 57.2만 |
|---|
| 2026.08.31 | ₩3,020 | ₩3,127 | ₩2,901 | ₩2,953 | -2.21% | 44.4만 |
|---|
| 2026.08.28 | ₩3,127 | ₩3,207 | ₩2,673 | ₩3,033 | -2.99% | 104.1만 |
|---|
| 2026.08.27 | ₩3,367 | ₩3,434 | ₩3,151 | ₩3,154 | -6.35% | 88.7만 |
|---|
| 2026.08.26 | ₩3,528 | ₩3,545 | ₩3,381 | ₩3,421 | -3.03% | 31.6만 |
|---|
| 2026.08.25 | ₩3,581 | ₩3,608 | ₩3,488 | ₩3,568 | -0.37% | 38.1만 |
|---|
| 2026.08.24 | ₩3,701 | ₩3,822 | ₩3,508 | ₩3,541 | -4.33% | 77.6만 |
|---|
| 2026.08.21 | ₩3,875 | ₩3,982 | ₩3,661 | ₩3,701 | -4.48% | 54.6만 |
|---|
| 2026.08.20 | ₩3,742 | ₩3,982 | ₩3,728 | ₩3,969 | +6.07% | 43.7만 |
|---|
| 2026.08.19 | ₩3,715 | ₩3,795 | ₩3,568 | ₩3,782 | +1.80% | 55만 |
|---|
| 2026.08.18 | ₩3,755 | ₩3,844 | ₩3,688 | ₩3,715 | -1.07% | 40.2만 |
|---|
| 2026.08.17 | ₩3,889 | ₩4,009 | ₩3,808 | ₩3,848 | -1.03% | 45.1만 |
|---|
| 2026.08.14 | ₩3,915 | ₩4,022 | ₩3,822 | ₩3,969 | +1.37% | 46만 |
|---|
| 2026.08.13 | ₩3,942 | ₩4,089 | ₩3,835 | ₩3,902 | -1.02% | 48.3만 |
|---|
| 2026.08.12 | ₩3,955 | ₩4,002 | ₩3,848 | ₩3,955 | 0.00% | 36.4만 |
|---|
| 2026.08.11 | ₩4,236 | ₩4,316 | ₩3,822 | ₩3,982 | -5.99% | 51만 |
|---|
| 2026.08.10 | ₩3,942 | ₩4,436 | ₩3,942 | ₩4,249 | +7.80% | 99.5만 |
|---|
| 2026.08.07 | ₩4,022 | ₩4,096 | ₩3,902 | ₩3,982 | -1.00% | 34.5만 |
|---|
| 2026.08.06 | ₩3,848 | ₩4,209 | ₩3,795 | ₩4,076 | +5.90% | 53.9만 |
|---|
| 2026.08.05 | ₩3,942 | ₩4,049 | ₩3,862 | ₩3,982 | +1.02% | 48.1만 |
|---|
| 2026.08.04 | ₩3,909 | ₩4,142 | ₩3,850 | ₩4,049 | +3.59% | 45.3만 |
|---|
| 2026.08.03 | ₩3,701 | ₩4,102 | ₩3,555 | ₩3,969 | +7.22% | 102.4만 |
|---|
| 2026.07.31 | ₩3,875 | ₩3,875 | ₩3,648 | ₩3,755 | -3.10% | 32.6만 |
|---|
| 2026.07.30 | ₩3,969 | ₩3,969 | ₩3,675 | ₩3,808 | -4.04% | 51.2만 |
|---|
| 2026.07.29 | ₩4,076 | ₩4,076 | ₩3,755 | ₩3,902 | -4.26% | 134.3만 |
|---|
| 2026.07.28 | ₩3,848 | ₩4,263 | ₩3,715 | ₩4,076 | +5.90% | 82.3만 |
|---|
| 2026.07.27 | ₩3,568 | ₩3,995 | ₩3,474 | ₩3,982 | +11.61% | 94.3만 |
|---|
| 2026.07.24 | ₩3,822 | ₩3,889 | ₩3,468 | ₩3,488 | -8.74% | 85.2만 |
|---|
| 2026.07.23 | ₩4,102 | ₩4,114 | ₩3,782 | ₩3,822 | -6.84% | 79.4만 |
|---|
| 2026.07.22 | ₩4,396 | ₩4,396 | ₩3,969 | ₩4,129 | -6.08% | 106.7만 |
|---|
| 2026.07.21 | ₩4,771 | ₩4,849 | ₩4,223 | ₩4,296 | -9.94% | 153.8만 |
|---|
| 2026.07.20 | ₩5,238 | ₩5,265 | ₩4,521 | ₩4,744 | -9.44% | 161.8만 |
|---|
| 2026.07.17 | ₩5,425 | ₩5,679 | ₩5,211 | ₩5,278 | -2.71% | 73.7만 |
|---|
| 2026.07.16 | ₩5,746 | ₩5,920 | ₩5,278 | ₩5,546 | -3.49% | 87.8만 |
|---|
| 2026.07.15 | ₩5,385 | ₩6,628 | ₩5,385 | ₩6,067 | +12.66% | 279.1만 |
|---|
| 2026.07.14 | ₩5,372 | ₩5,679 | ₩5,252 | ₩5,332 | -0.75% | 97.9만 |
|---|
| 2026.07.13 | ₩4,677 | ₩5,612 | ₩4,463 | ₩5,345 | +14.29% | 199만 |
|---|
| 2026.07.10 | ₩4,677 | ₩4,724 | ₩4,323 | ₩4,456 | -4.71% | 63.5만 |
|---|
| 2026.07.09 | ₩5,425 | ₩5,439 | ₩4,336 | ₩4,543 | -16.26% | 142.2만 |
|---|
| 2026.07.08 | ₩5,332 | ₩5,746 | ₩5,272 | ₩5,292 | -0.75% | 73.9만 |
|---|
| 2026.07.07 | ₩6,013 | ₩6,013 | ₩5,078 | ₩5,439 | -9.56% | 137.7만 |
|---|
| 2026.07.06 | ₩5,880 | ₩6,227 | ₩5,612 | ₩6,013 | +2.27% | 145.8만 |
|---|
| 2026.07.02 | ₩5,746 | ₩5,880 | ₩5,078 | ₩5,572 | -3.02% | 172.6만 |
|---|
| 2026.07.01 | ₩5,706 | ₩6,387 | ₩5,666 | ₩5,893 | +3.28% | 187.6만 |
|---|
| 2026.06.30 | ₩7,403 | ₩7,456 | ₩5,693 | ₩5,853 | -20.94% | 390.2만 |
|---|
| 2026.06.29 | ₩6,281 | ₩8,151 | ₩5,880 | ₩7,336 | +16.81% | 738.4만 |
|---|
| 2026.06.26 | ₩5,145 | ₩6,321 | ₩5,131 | ₩5,840 | +13.51% | 598.9만 |
|---|
| 2026.06.25 | ₩4,263 | ₩5,799 | ₩4,116 | ₩5,211 | +22.26% | 1330.9만 |
|---|
| 2026.06.24 | ₩4,236 | ₩4,517 | ₩3,889 | ₩4,062 | -4.10% | 207.6만 |
|---|
| 2026.06.23 | ₩4,129 | ₩4,690 | ₩4,089 | ₩4,223 | +2.27% | 194.9만 |
|---|
| 2026.06.22 | ₩3,875 | ₩4,637 | ₩3,782 | ₩4,289 | +10.69% | 405.6만 |
|---|
| 2026.06.18 | ₩3,434 | ₩4,169 | ₩3,421 | ₩3,982 | +15.95% | 650.5만 |
|---|
| 2026.06.17 | ₩3,287 | ₩3,528 | ₩3,194 | ₩3,367 | +2.44% | 76.1만 |
|---|
| 2026.06.16 | ₩3,434 | ₩3,501 | ₩3,194 | ₩3,381 | -1.56% | 128.8만 |
|---|
| 2026.06.15 | ₩3,648 | ₩3,766 | ₩3,555 | ₩3,688 | +1.10% | 111만 |
|---|
| 2026.06.12 | ₩3,715 | ₩3,969 | ₩3,541 | ₩3,635 | -2.16% | 150.7만 |
|---|
| 2026.06.11 | ₩3,675 | ₩4,223 | ₩3,601 | ₩4,036 | +9.82% | 182.5만 |
|---|
| 2026.06.10 | ₩3,461 | ₩3,929 | ₩3,354 | ₩3,755 | +8.49% | 159.4만 |
|---|
| 2026.06.09 | ₩3,641 | ₩4,036 | ₩3,601 | ₩3,782 | +3.85% | 268만 |
|---|
| 2026.06.08 | ₩3,768 | ₩3,889 | ₩3,568 | ₩3,608 | -4.26% | 136만 |
|---|
| 2026.06.05 | ₩3,982 | ₩4,036 | ₩3,782 | ₩3,929 | -1.34% | 172.7만 |
|---|
| 2026.06.04 | ₩3,608 | ₩4,396 | ₩3,608 | ₩4,276 | +18.52% | 413.4만 |
|---|
| 2026.06.03 | ₩3,514 | ₩3,848 | ₩3,408 | ₩3,768 | +7.22% | 258.2만 |
|---|
| 2026.06.02 | ₩3,768 | ₩3,995 | ₩3,528 | ₩3,688 | -2.13% | 501.7만 |
|---|
| 2026.06.01 | ₩4,062 | ₩4,543 | ₩3,848 | ₩3,902 | -3.95% | 3902만 |
|---|
| 2026.05.29 | ₩3,474 | ₩3,541 | ₩3,007 | ₩3,167 | -8.85% | 278만 |
|---|
| 2026.05.28 | ₩3,555 | ₩3,875 | ₩3,501 | ₩3,621 | +1.88% | 207.4만 |
|---|
| 2026.05.27 | ₩4,142 | ₩4,200 | ₩3,581 | ₩3,835 | -7.42% | 437.4만 |
|---|
| 2026.05.26 | ₩4,289 | ₩4,784 | ₩3,942 | ₩4,089 | -4.67% | 1598.8만 |
|---|
| 2026.05.22 | ₩4,049 | ₩4,062 | ₩3,448 | ₩3,448 | -14.85% | 496.9만 |
|---|
| 2026.05.21 | ₩4,517 | ₩5,131 | ₩3,661 | ₩4,316 | -4.44% | 795.8만 |
|---|
| 2026.05.20 | ₩5,399 | ₩5,759 | ₩4,851 | ₩5,051 | -6.44% | 659.4만 |
|---|
| 2026.05.19 | ₩7,005 | ₩7,243 | ₩5,345 | ₩5,666 | -19.11% | 1235.9만 |
|---|
| 2026.05.18 | ₩6,140 | ₩8,499 | ₩5,652 | ₩7,483 | +21.87% | 4765.1만 |
|---|
| 2026.05.15 | ₩5,753 | ₩7,350 | ₩4,610 | ₩5,372 | -6.62% | 2666.4만 |
|---|
| 2026.05.14 | ₩5,860 | ₩12,294 | ₩4,356 | ₩7,537 | +28.62% | 1.7억 |
|---|
| 2026.05.13 | ₩1,931 | ₩3,728 | ₩1,871 | ₩3,488 | +80.62% | 8570.2만 |
|---|
| 2026.05.12 | ₩1,911 | ₩1,991 | ₩1,604 | ₩1,710 | -10.49% | 2028.2만 |
|---|
| 2026.05.11 | ₩1,069 | ₩1,550 | ₩1,016 | ₩1,510 | +41.25% | 2093.4만 |
|---|
| 2026.05.08 | ₩1,306 | ₩1,737 | ₩1,141 | ₩1,149 | -11.98% | 2.6억 |
|---|
| 2026.05.07 | ₩796 | ₩804 | ₩784 | ₩787 | -1.17% | 1913만 |
|---|
| 2026.05.06 | ₩837 | ₩839 | ₩791 | ₩796 | -4.79% | 13.5만 |
|---|
| 2026.05.05 | ₩842 | ₩855 | ₩803 | ₩804 | -4.44% | 10.7만 |
|---|
| 2026.05.04 | ₩826 | ₩885 | ₩806 | ₩831 | +0.65% | 17.8만 |
|---|
| 2026.05.01 | ₩807 | ₩843 | ₩807 | ₩823 | +1.99% | 16.3만 |
|---|
| 2026.04.30 | ₩799 | ₩855 | ₩722 | ₩835 | +4.52% | 21.8만 |
|---|
| 2026.04.29 | ₩806 | ₩833 | ₩775 | ₩788 | -2.16% | 13.2만 |
|---|
| 2026.04.28 | ₩839 | ₩865 | ₩815 | ₩865 | +3.03% | 8.9만 |
|---|
| 2026.04.27 | ₩870 | ₩914 | ₩818 | ₩857 | -1.54% | 12만 |
|---|
| 2026.04.24 | ₩925 | ₩946 | ₩842 | ₩873 | -5.64% | 21.5만 |
|---|
| 2026.04.23 | ₩947 | ₩974 | ₩922 | ₩925 | -2.40% | 15.9만 |
|---|
| 2026.04.22 | ₩922 | ₩969 | ₩907 | ₩962 | +4.35% | 17.9만 |
|---|
| 2026.04.21 | ₩935 | ₩945 | ₩897 | ₩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 | ₩854 | ₩975 | ₩823 | ₩947 | +10.95% | 58.1만 |
|---|
| 2026.04.15 | ₩842 | ₩1,094 | ₩743 | ₩828 | -1.59% | 257.4만 |
|---|
| 2026.04.14 | ₩874 | ₩909 | ₩803 | ₩841 | -3.82% | 65.2만 |
|---|
| 2026.04.13 | ₩1,002 | ₩1,012 | ₩886 | ₩910 | -9.20% | 65.6만 |
|---|
| 2026.04.10 | ₩1,082 | ₩1,096 | ₩1,029 | ₩1,044 | -3.58% | 39.2만 |
|---|
| 2026.04.09 | ₩1,096 | ₩1,121 | ₩1,042 | ₩1,042 | -4.88% | 26.7만 |
|---|
| 2026.04.08 | ₩1,192 | ₩1,215 | ₩1,100 | ₩1,110 | -6.84% | 30만 |
|---|
| 2026.04.07 | ₩1,243 | ₩1,330 | ₩1,096 | ₩1,140 | -8.28% | 77.8만 |
|---|
| 2026.04.06 | ₩1,443 | ₩1,577 | ₩1,241 | ₩1,269 | -12.04% | 129.4만 |
|---|
| 2026.04.02 | ₩1,924 | ₩2,138 | ₩1,844 | ₩1,871 | -2.78% | 28.9만 |
|---|
| 2026.04.01 | ₩2,138 | ₩2,459 | ₩2,111 | ₩2,432 | +13.75% | 36만 |
|---|
| 2026.03.31 | ₩2,165 | ₩2,860 | ₩2,058 | ₩2,860 | +32.10% | 188.6만 |
|---|
| 2026.03.30 | ₩2,352 | ₩2,379 | ₩2,111 | ₩2,298 | -2.27% | 13만 |
|---|
| 2026.03.27 | ₩2,512 | ₩2,566 | ₩2,272 | ₩2,352 | -6.38% | 10.7만 |
|---|
| 2026.03.26 | ₩2,833 | ₩2,860 | ₩2,485 | ₩2,512 | -11.32% | 9만 |
|---|
| 2026.03.25 | ₩2,673 | ₩2,913 | ₩2,673 | ₩2,860 | +7.00% | 6.5만 |
|---|
| 2026.03.24 | ₩2,566 | ₩2,860 | ₩2,566 | ₩2,699 | +5.21% | 9.3만 |
|---|
| 2026.03.23 | ₩3,020 | ₩3,020 | ₩2,405 | ₩2,592 | -14.16% | 30.2만 |
|---|
| 2026.03.20 | ₩3,127 | ₩3,180 | ₩2,806 | ₩2,806 | -10.26% | 11.8만 |
|---|
| 2026.03.19 | ₩2,940 | ₩3,180 | ₩2,940 | ₩3,020 | +2.73% | 9.9만 |
|---|
| 2026.03.18 | ₩3,474 | ₩3,501 | ₩3,127 | ₩3,127 | -10.00% | 15.3만 |
|---|
| 2026.03.17 | ₩3,448 | ₩3,635 | ₩3,394 | ₩3,448 | 0.00% | 7.8만 |
|---|
| 2026.03.16 | ₩3,448 | ₩3,581 | ₩3,261 | ₩3,341 | -3.10% | 7.8만 |
|---|
| 2026.03.13 | ₩3,421 | ₩3,474 | ₩3,207 | ₩3,341 | -2.34% | 8.5만 |
|---|
| 2026.03.12 | ₩3,528 | ₩3,555 | ₩3,287 | ₩3,341 | -5.30% | 7.4만 |
|---|
| 2026.03.11 | ₩3,608 | ₩3,742 | ₩3,367 | ₩3,555 | -1.48% | 14.3만 |
|---|
| 2026.03.10 | ₩3,902 | ₩4,009 | ₩3,474 | ₩3,555 | -8.90% | 16만 |
|---|
| 2026.03.09 | ₩3,715 | ₩4,009 | ₩3,715 | ₩3,848 | +3.60% | 11.5만 |
|---|
| 2026.03.06 | ₩4,142 | ₩4,303 | ₩3,795 | ₩3,795 | -8.39% | 12.6만 |
|---|
| 2026.03.05 | ₩4,036 | ₩4,436 | ₩4,036 | ₩4,276 | +5.96% | 15.7만 |
|---|
| 2026.03.04 | ₩4,410 | ₩4,543 | ₩4,009 | ₩4,116 | -6.67% | 19.9만 |
|---|
| 2026.03.03 | ₩4,276 | ₩4,624 | ₩4,009 | ₩4,436 | +3.75% | 24.8만 |
|---|
| 2026.03.02 | ₩3,688 | ₩4,677 | ₩3,661 | ₩4,490 | +21.74% | 50.6만 |
|---|
| 2026.02.27 | ₩3,421 | ₩4,436 | ₩3,421 | ₩3,822 | +11.72% | 103.8만 |
|---|
| 2026.02.26 | ₩3,528 | ₩3,661 | ₩3,341 | ₩3,341 | -5.30% | 24.2만 |
|---|
| 2026.02.25 | ₩3,234 | ₩4,009 | ₩3,127 | ₩3,555 | +9.92% | 88.8만 |
|---|
| 2026.02.24 | ₩2,993 | ₩3,180 | ₩2,940 | ₩3,020 | +0.89% | 9.7만 |
|---|
| 2026.02.23 | ₩2,913 | ₩3,207 | ₩2,913 | ₩2,913 | 0.00% | 14.3만 |
|---|
| 2026.02.20 | ₩3,100 | ₩3,180 | ₩2,886 | ₩2,940 | -5.17% | 21만 |
|---|
| 2026.02.19 | ₩3,394 | ₩3,394 | ₩3,100 | ₩3,180 | -6.30% | 13.1만 |
|---|
| 2026.02.18 | ₩3,394 | ₩3,421 | ₩3,073 | ₩3,421 | +0.79% | 15만 |
|---|
| 2026.02.17 | ₩3,474 | ₩3,474 | ₩3,234 | ₩3,448 | -0.77% | 17.1만 |
|---|
| 2026.02.13 | ₩3,581 | ₩3,635 | ₩3,341 | ₩3,474 | -2.99% | 24.5만 |
|---|
| 2026.02.12 | ₩4,036 | ₩4,142 | ₩3,421 | ₩3,715 | -7.95% | 345.1만 |
|---|
| 2026.02.11 | ₩4,142 | ₩4,196 | ₩3,875 | ₩4,009 | -3.23% | 28.9만 |
|---|
| 2026.02.10 | ₩4,784 | ₩5,024 | ₩4,009 | ₩4,009 | -16.20% | 44.1만 |
|---|
| 2026.02.09 | ₩4,757 | ₩5,265 | ₩4,463 | ₩4,624 | -2.81% | 28.1만 |
|---|
| 2026.02.06 | ₩4,490 | ₩5,452 | ₩4,410 | ₩4,677 | +4.17% | 31.4만 |
|---|
| 2026.02.05 | ₩4,276 | ₩4,784 | ₩4,276 | ₩4,410 | +3.12% | 29.7만 |
|---|
| 2026.02.04 | ₩5,265 | ₩5,345 | ₩4,330 | ₩4,624 | -12.18% | 28만 |
|---|
| 2026.02.03 | ₩5,345 | ₩5,906 | ₩5,131 | ₩5,345 | 0.00% | 32.1만 |
|---|
| 2026.02.02 | ₩5,399 | ₩5,639 | ₩4,864 | ₩5,265 | -2.48% | 25.5만 |
|---|
| 2026.01.30 | ₩6,414 | ₩6,414 | ₩5,372 | ₩5,746 | -10.42% | 27.3만 |
|---|
| 2026.01.29 | ₩6,681 | ₩6,708 | ₩6,040 | ₩6,628 | -0.80% | 25.6만 |
|---|
| 2026.01.28 | ₩7,216 | ₩7,563 | ₩6,762 | ₩6,868 | -4.81% | 71만 |
|---|
| 2026.01.27 | ₩6,735 | ₩7,082 | ₩6,574 | ₩7,082 | +5.16% | 20.2만 |
|---|
| 2026.01.26 | ₩6,868 | ₩7,376 | ₩6,414 | ₩6,922 | +0.78% | 51만 |
|---|
| 2026.01.23 | ₩8,739 | ₩9,007 | ₩6,788 | ₩7,189 | -17.74% | 627만 |
|---|
| 2026.01.22 | ₩6,548 | ₩7,082 | ₩6,281 | ₩6,975 | +6.53% | 9.4만 |
|---|
| 2026.01.21 | ₩6,895 | ₩6,895 | ₩6,361 | ₩6,441 | -6.59% | 6.6만 |
|---|
| 2026.01.20 | ₩6,681 | ₩7,189 | ₩6,200 | ₩6,815 | +2.00% | 11.2만 |
|---|
| 2026.01.16 | ₩7,376 | ₩7,456 | ₩6,895 | ₩6,895 | -6.52% | 7.7만 |
|---|
| 2026.01.15 | ₩7,403 | ₩7,617 | ₩7,269 | ₩7,269 | -1.81% | 4.6만 |
|---|
| 2026.01.14 | ₩7,430 | ₩7,483 | ₩7,189 | ₩7,403 | -0.36% | 6.2만 |
|---|
| 2026.01.13 | ₩7,563 | ₩7,563 | ₩7,216 | ₩7,243 | -4.24% | 9.1만 |
|---|
| 2026.01.12 | ₩8,285 | ₩8,312 | ₩7,350 | ₩7,537 | -9.03% | 15.7만 |
|---|
| 2026.01.09 | ₩8,312 | ₩8,659 | ₩8,312 | ₩8,312 | 0.00% | 5.2만 |
|---|
| 2026.01.08 | ₩9,113 | ₩9,514 | ₩7,884 | ₩8,231 | -9.68% | 17만 |
|---|
| 2026.01.07 | ₩8,819 | ₩9,434 | ₩8,819 | ₩8,873 | +0.61% | 4.9만 |
|---|
| 2026.01.06 | ₩8,926 | ₩8,953 | ₩8,445 | ₩8,632 | -3.29% | 7만 |
|---|
| 2026.01.05 | ₩8,499 | ₩9,033 | ₩8,338 | ₩8,338 | -1.89% | 6.2만 |
|---|
| 2026.01.02 | ₩8,151 | ₩8,499 | ₩8,044 | ₩8,258 | +1.31% | 5.7만 |
|---|
| 2025.12.31 | ₩8,499 | ₩8,499 | ₩7,991 | ₩8,151 | -4.09% | 4.8만 |
|---|
| 2025.12.30 | ₩8,098 | ₩8,499 | ₩8,018 | ₩8,098 | 0.00% | 7.7만 |
|---|
| 2025.12.29 | ₩9,033 | ₩9,274 | ₩8,044 | ₩8,151 | -9.76% | 12.4만 |
|---|
| 2025.12.26 | ₩8,285 | ₩9,194 | ₩8,285 | ₩8,953 | +8.06% | 13.1만 |
|---|
| 2025.12.24 | ₩8,472 | ₩8,953 | ₩8,472 | ₩8,525 | +0.63% | 4.7만 |
|---|
| 2025.12.23 | ₩8,018 | ₩9,220 | ₩8,018 | ₩8,659 | +8.00% | 22.6만 |
|---|
| 2025.12.22 | ₩8,686 | ₩8,953 | ₩8,258 | ₩8,445 | -2.77% | 29.9만 |
|---|
| 2025.12.19 | ₩13,897 | ₩14,165 | ₩6,735 | ₩8,312 | -40.19% | 102.9만 |
|---|
| 2025.12.18 | ₩12,267 | ₩13,096 | ₩12,267 | ₩12,668 | +3.27% | 4.4만 |
|---|
| 2025.12.17 | ₩13,176 | ₩13,630 | ₩12,214 | ₩12,214 | -7.30% | 5.5만 |
|---|
| 2025.12.16 | ₩12,908 | ₩13,603 | ₩12,908 | ₩13,096 | +1.45% | 4.7만 |
|---|
| 2025.12.15 | ₩14,459 | ₩14,646 | ₩13,096 | ₩13,096 | -9.43% | 13만 |
|---|
| 2025.12.12 | ₩15,715 | ₩15,768 | ₩13,951 | ₩14,352 | -8.67% | 22.1만 |
|---|
| 2025.12.11 | ₩15,501 | ₩16,303 | ₩15,287 | ₩15,287 | -1.38% | 8.9만 |
|---|
| 2025.12.10 | ₩15,634 | ₩16,784 | ₩15,287 | ₩15,287 | -2.22% | 20.8만 |
|---|
| 2025.12.09 | ₩16,116 | ₩17,211 | ₩15,554 | ₩15,554 | -3.48% | 18.5만 |
|---|
| 2025.12.08 | ₩16,035 | ₩17,773 | ₩16,035 | ₩16,062 | +0.17% | 22.7만 |
|---|
| 2025.12.05 | ₩17,719 | ₩20,846 | ₩16,035 | ₩16,276 | -8.14% | 123.9만 |
|---|
| 2025.12.04 | ₩17,078 | ₩18,173 | ₩16,196 | ₩17,479 | +2.35% | 32.9만 |
|---|
| 2025.12.03 | ₩15,875 | ₩16,971 | ₩15,501 | ₩16,917 | +6.57% | 35.1만 |
|---|
| 2025.12.02 | ₩16,784 | ₩17,051 | ₩14,966 | ₩15,581 | -7.17% | 15.4만 |
|---|
| 2025.12.01 | ₩18,708 | ₩18,788 | ₩15,875 | ₩16,303 | -12.86% | 29.3만 |
|---|
| 2025.11.28 | ₩21,648 | ₩24,855 | ₩18,494 | ₩18,708 | -13.58% | 100.3만 |
|---|
| 2025.11.26 | ₩18,681 | ₩21,701 | ₩18,548 | ₩20,579 | +10.16% | 23.1만 |
|---|
| 2025.11.25 | ₩18,173 | ₩20,044 | ₩17,104 | ₩18,654 | +2.65% | 27만 |
|---|
| 2025.11.24 | ₩21,140 | ₩22,182 | ₩18,147 | ₩18,521 | -12.39% | 46.7만 |
|---|
| 2025.11.21 | ₩21,380 | ₩27,527 | ₩19,510 | ₩19,777 | -7.50% | 270.7만 |
|---|
| 2025.11.20 | ₩14,913 | ₩27,527 | ₩14,913 | ₩20,846 | +39.78% | 386.9만 |
|---|
| 2025.11.19 | ₩14,084 | ₩15,127 | ₩14,084 | ₩14,699 | +4.36% | 24.4만 |
|---|
| 2025.11.18 | ₩14,699 | ₩15,234 | ₩13,951 | ₩14,378 | -2.18% | 5만 |
|---|
| 2025.11.17 | ₩15,474 | ₩16,704 | ₩14,966 | ₩15,153 | -2.07% | 6.2만 |
|---|
| 2025.11.14 | ₩13,657 | ₩16,677 | ₩13,630 | ₩15,688 | +14.87% | 10.4만 |
|---|
| 2025.11.13 | ₩15,314 | ₩15,340 | ₩14,058 | ₩14,993 | -2.09% | 8.9만 |
|---|
| 2025.11.12 | ₩15,501 | ₩16,276 | ₩14,726 | ₩15,634 | +0.86% | 15.8만 |
|---|
| 2025.11.11 | ₩17,666 | ₩17,960 | ₩14,966 | ₩15,287 | -13.46% | 38.9만 |
|---|
| 2025.11.10 | ₩14,539 | ₩19,483 | ₩13,764 | ₩18,173 | +25.00% | 83.3만 |
|---|
| 2025.11.07 | ₩12,160 | ₩14,031 | ₩11,866 | ₩13,737 | +12.97% | 13.2만 |
|---|
| 2025.11.06 | ₩13,443 | ₩14,165 | ₩12,240 | ₩12,588 | -6.36% | 14.9만 |
|---|
| 2025.11.05 | ₩12,908 | ₩14,699 | ₩12,908 | ₩13,283 | +2.90% | 24.2만 |
|---|
| 2025.11.04 | ₩14,325 | ₩14,859 | ₩12,321 | ₩12,828 | -10.45% | 17.7만 |
|---|
| 2025.11.03 | ₩16,303 | ₩17,131 | ₩10,717 | ₩15,340 | -5.90% | 54.3만 |
|---|
| 2025.10.31 | ₩19,510 | ₩20,552 | ₩16,196 | ₩17,051 | -12.60% | 24.2만 |
|---|
| 2025.10.30 | ₩24,000 | ₩24,053 | ₩16,837 | ₩19,483 | -18.82% | 31.4만 |
|---|
| 2025.10.29 | ₩26,351 | ₩27,100 | ₩23,786 | ₩24,534 | -6.90% | 16.8만 |
|---|
| 2025.10.28 | ₩28,062 | ₩29,131 | ₩26,111 | ₩26,378 | -6.00% | 27.8만 |
|---|
| 2025.10.27 | ₩27,795 | ₩29,398 | ₩27,527 | ₩28,864 | +3.85% | 13.1만 |
|---|
| 2025.10.24 | ₩28,596 | ₩29,398 | ₩25,924 | ₩27,260 | -4.67% | 42.7만 |
|---|
| 2025.10.23 | ₩26,378 | ₩27,260 | ₩23,358 | ₩26,726 | +1.32% | 23.4만 |
|---|
| 2025.10.22 | ₩31,269 | ₩31,269 | ₩24,053 | ₩25,176 | -19.49% | 36만 |
|---|
| 2025.10.21 | ₩35,278 | ₩36,614 | ₩31,536 | ₩33,407 | -5.30% | 65.2만 |
|---|
| 2025.10.20 | ₩38,218 | ₩41,692 | ₩34,209 | ₩34,743 | -9.09% | 68.2만 |
|---|
| 2025.10.17 | ₩34,743 | ₩39,019 | ₩34,209 | ₩39,019 | +12.31% | 16.7만 |
|---|
| 2025.10.16 | ₩39,287 | ₩40,088 | ₩35,545 | ₩36,080 | -8.16% | 17.3만 |
|---|
| 2025.10.15 | ₩41,157 | ₩44,364 | ₩37,950 | ₩39,554 | -3.90% | 67.9만 |
|---|
| 2025.10.14 | ₩40,088 | ₩43,295 | ₩39,821 | ₩40,890 | +2.00% | 36.2만 |
|---|
| 2025.10.13 | ₩39,019 | ₩41,558 | ₩37,416 | ₩40,623 | +4.11% | 27.8만 |
|---|
| 2025.10.10 | ₩41,959 | ₩42,226 | ₩36,614 | ₩37,416 | -10.83% | 59.3만 |
|---|