시장 데이터를 불러오는 중
전체 종목
Themes Gold Miners ETF 과거 주가
Themes Gold Miners ETF · AUMI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Themes Gold Miners ETF · AUMI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩124,407 | ₩125,071 | ₩124,407 | ₩125,071 | +0.53% | 1.5천 |
| 2026.10.08 | ₩117,989 | ₩121,727 | ₩117,989 | ₩120,992 | +2.55% | 800 |
| 2026.10.07 | ₩118,176 | ₩119,972 | ₩118,176 | ₩119,285 | +0.94% | 2.8천 |
| 2026.10.06 | ₩123,335 | ₩123,421 | ₩123,335 | ₩123,421 | +0.07% | 900 |
| 2026.10.05 | ₩121,433 | ₩122,293 | ₩121,433 | ₩122,293 | +0.71% | 1.3천 |
| 2026.10.02 | ₩123,697 | ₩123,697 | ₩122,498 | ₩122,498 | -0.97% | 1.7천 |
| 2026.10.01 | ₩122,062 | ₩123,000 | ₩121,928 | ₩121,928 | -0.11% | 2.4천 |
| 2026.09.30 | ₩125,560 | ₩125,560 | ₩123,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,791 |
| -1.41% |
| 700 |
| 2026.09.29 | ₩125,613 | ₩125,613 | ₩123,697 | ₩125,466 | -0.12% | 4.8천 |
|---|
| 2026.09.28 | ₩123,000 | ₩124,595 | ₩123,000 | ₩123,022 | +0.02% | 2.1천 |
|---|
| 2026.09.25 | ₩130,089 | ₩130,163 | ₩130,089 | ₩130,163 | +0.06% | 600 |
|---|
| 2026.09.24 | ₩127,557 | ₩128,245 | ₩126,699 | ₩128,245 | +0.54% | 3.6천 |
|---|
| 2026.09.23 | ₩131,362 | ₩131,362 | ₩130,380 | ₩130,380 | -0.75% | 900 |
|---|
| 2026.09.22 | ₩134,002 | ₩136,977 | ₩133,426 | ₩136,461 | +1.83% | 3.4천 |
|---|
| 2026.09.21 | ₩131,154 | ₩131,657 | ₩131,154 | ₩131,657 | +0.38% | 500 |
|---|
| 2026.09.18 | ₩130,746 | ₩132,350 | ₩130,746 | ₩132,350 | +1.23% | 400 |
|---|
| 2026.09.17 | ₩131,255 | ₩132,314 | ₩131,255 | ₩131,465 | +0.16% | 500 |
|---|
| 2026.09.16 | ₩129,634 | ₩129,634 | ₩125,855 | ₩127,268 | -1.82% | 2.4천 |
|---|
| 2026.09.15 | ₩128,575 | ₩129,284 | ₩128,575 | ₩129,284 | +0.55% | 600 |
|---|
| 2026.09.14 | ₩129,446 | ₩130,491 | ₩129,446 | ₩130,491 | +0.81% | 700 |
|---|
| 2026.09.11 | ₩134,163 | ₩134,163 | ₩133,930 | ₩133,930 | -0.17% | 500 |
|---|
| 2026.09.10 | ₩133,493 | ₩134,270 | ₩132,641 | ₩132,641 | -0.64% | 3천 |
|---|
| 2026.09.09 | ₩137,780 | ₩137,780 | ₩137,780 | ₩137,780 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩137,179 | ₩137,179 | ₩137,179 | ₩137,179 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩138,464 | ₩138,853 | ₩138,464 | ₩138,853 | +0.28% | 1.1천 |
|---|
| 2026.09.03 | ₩141,533 | ₩142,069 | ₩139,603 | ₩141,899 | +0.26% | 5천 |
|---|
| 2026.09.02 | ₩137,017 | ₩137,017 | ₩135,556 | ₩136,157 | -0.63% | 1.7천 |
|---|
| 2026.09.01 | ₩134,056 | ₩136,267 | ₩131,967 | ₩131,967 | -1.56% | 4.4천 |
|---|
| 2026.08.31 | ₩137,968 | ₩139,248 | ₩135,878 | ₩137,758 | -0.15% | 2.2천 |
|---|
| 2026.08.28 | ₩147,054 | ₩147,054 | ₩138,156 | ₩139,089 | -5.42% | 4.4천 |
|---|
| 2026.08.27 | ₩143,154 | ₩144,722 | ₩142,324 | ₩144,722 | +1.10% | 1.8천 |
|---|
| 2026.08.26 | ₩145,312 | ₩145,312 | ₩143,611 | ₩143,611 | -1.17% | 1.5천 |
|---|
| 2026.08.25 | ₩144,494 | ₩147,409 | ₩144,494 | ₩147,409 | +2.02% | 1.7천 |
|---|
| 2026.08.24 | ₩143,945 | ₩146,116 | ₩143,128 | ₩145,238 | +0.90% | 4.7천 |
|---|
| 2026.08.21 | ₩144,012 | ₩144,488 | ₩143,771 | ₩144,095 | +0.06% | 5.9천 |
|---|
| 2026.08.20 | ₩133,520 | ₩139,590 | ₩133,520 | ₩139,590 | +4.55% | 1.8천 |
|---|
| 2026.08.19 | ₩135,329 | ₩135,373 | ₩133,399 | ₩135,373 | +0.03% | 3.4천 |
|---|
| 2026.08.18 | ₩125,238 | ₩125,238 | ₩124,523 | ₩124,523 | -0.57% | 600 |
|---|
| 2026.08.17 | ₩130,136 | ₩130,136 | ₩129,083 | ₩129,083 | -0.81% | 500 |
|---|
| 2026.08.14 | ₩127,503 | ₩127,610 | ₩126,143 | ₩126,364 | -0.89% | 800 |
|---|
| 2026.08.13 | ₩123,965 | ₩124,391 | ₩123,577 | ₩124,391 | +0.34% | 1.7천 |
|---|
| 2026.08.12 | ₩127,409 | ₩127,972 | ₩127,409 | ₩127,827 | +0.33% | 1.9천 |
|---|
| 2026.08.11 | ₩126,350 | ₩127,000 | ₩126,324 | ₩126,580 | +0.18% | 5.2천 |
|---|
| 2026.08.10 | ₩124,729 | ₩127,342 | ₩124,407 | ₩127,309 | +2.07% | 2.8천 |
|---|
| 2026.08.07 | ₩122,799 | ₩127,215 | ₩122,799 | ₩126,614 | +3.11% | 9.6천 |
|---|
| 2026.08.06 | ₩115,295 | ₩116,832 | ₩115,295 | ₩116,832 | +1.33% | 300 |
|---|
| 2026.08.05 | ₩113,004 | ₩116,205 | ₩113,004 | ₩116,205 | +2.83% | 4.8천 |
|---|
| 2026.08.04 | ₩108,689 | ₩108,709 | ₩108,063 | ₩108,063 | -0.58% | 2.2천 |
|---|
| 2026.08.03 | ₩101,493 | ₩105,299 | ₩101,493 | ₩105,238 | +3.69% | 7.2천 |
|---|
| 2026.07.31 | ₩102,699 | ₩103,101 | ₩102,699 | ₩102,966 | +0.26% | 1.4천 |
|---|
| 2026.07.30 | ₩103,731 | ₩106,629 | ₩103,731 | ₩106,629 | +2.79% | 4.4천 |
|---|
| 2026.07.29 | ₩102,069 | ₩103,594 | ₩102,069 | ₩103,594 | +1.49% | 4.3천 |
|---|
| 2026.07.28 | ₩104,531 | ₩104,531 | ₩104,531 | ₩104,531 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩106,545 | ₩106,545 | ₩105,125 | ₩105,914 | -0.59% | 1천 |
|---|
| 2026.07.24 | ₩103,758 | ₩104,468 | ₩103,758 | ₩104,468 | +0.68% | 1천 |
|---|
| 2026.07.23 | ₩103,490 | ₩103,897 | ₩103,490 | ₩103,897 | +0.39% | 1.1천 |
|---|
| 2026.07.22 | ₩106,505 | ₩108,287 | ₩106,357 | ₩106,478 | -0.03% | 3.5천 |
|---|
| 2026.07.21 | ₩102,900 | ₩103,137 | ₩102,659 | ₩103,137 | +0.23% | 2.1천 |
|---|
| 2026.07.20 | ₩99,061 | ₩99,061 | ₩98,522 | ₩98,522 | -0.54% | 500 |
|---|
| 2026.07.17 | ₩97,205 | ₩99,237 | ₩97,205 | ₩99,237 | +2.09% | 2.3천 |
|---|
| 2026.07.16 | ₩100,502 | ₩100,502 | ₩98,934 | ₩99,222 | -1.27% | 1.2만 |
|---|
| 2026.07.15 | ₩103,555 | ₩103,570 | ₩102,940 | ₩103,066 | -0.47% | 2.1천 |
|---|
| 2026.07.14 | ₩105,017 | ₩105,902 | ₩104,185 | ₩104,185 | -0.79% | 1천 |
|---|
| 2026.07.13 | ₩103,664 | ₩103,664 | ₩102,120 | ₩102,120 | -1.49% | 900 |
|---|
| 2026.07.10 | ₩106,223 | ₩106,223 | ₩105,405 | ₩105,405 | -0.77% | 800 |
|---|
| 2026.07.09 | ₩104,830 | ₩105,982 | ₩104,830 | ₩105,594 | +0.73% | 3.3천 |
|---|
| 2026.07.08 | ₩100,508 | ₩102,485 | ₩100,502 | ₩102,485 | +1.97% | 1.4천 |
|---|
| 2026.07.07 | ₩107,738 | ₩107,738 | ₩105,741 | ₩106,223 | -1.41% | 3.4천 |
|---|
| 2026.07.06 | ₩109,908 | ₩110,686 | ₩109,748 | ₩110,603 | +0.63% | 2천 |
|---|
| 2026.07.02 | ₩107,228 | ₩108,286 | ₩107,228 | ₩108,286 | +0.99% | 1천 |
|---|
| 2026.07.01 | ₩104,200 | ₩105,821 | ₩103,641 | ₩103,641 | -0.54% | 4.7천 |
|---|
| 2026.06.30 | ₩103,557 | ₩103,651 | ₩102,069 | ₩103,403 | -0.15% | 6.4천 |
|---|
| 2026.06.29 | ₩103,249 | ₩104,334 | ₩103,235 | ₩104,236 | +0.96% | 4.9천 |
|---|
| 2026.06.26 | ₩105,701 | ₩107,269 | ₩105,701 | ₩105,879 | +0.17% | 5천 |
|---|
| 2026.06.25 | ₩102,780 | ₩104,039 | ₩102,780 | ₩103,521 | +0.72% | 2천 |
|---|
| 2026.06.24 | ₩103,490 | ₩103,892 | ₩100,957 | ₩101,882 | -1.55% | 8.8천 |
|---|
| 2026.06.23 | ₩106,022 | ₩108,233 | ₩106,022 | ₩106,841 | +0.77% | 7.6천 |
|---|
| 2026.06.22 | ₩111,691 | ₩112,133 | ₩110,632 | ₩111,780 | +0.08% | 5.2천 |
|---|
| 2026.06.18 | ₩115,349 | ₩117,667 | ₩110,619 | ₩112,253 | -2.68% | 9.4천 |
|---|
| 2026.06.17 | ₩120,387 | ₩122,344 | ₩116,058 | ₩116,058 | -3.60% | 1.6천 |
|---|
| 2026.06.16 | ₩119,208 | ₩119,624 | ₩117,828 | ₩118,964 | -0.20% | 1.1만 |
|---|
| 2026.06.15 | ₩115,041 | ₩118,049 | ₩115,041 | ₩116,133 | +0.95% | 1.7천 |
|---|
| 2026.06.12 | ₩105,821 | ₩109,406 | ₩105,821 | ₩108,891 | +2.90% | 1.4천 |
|---|
| 2026.06.11 | ₩99,215 | ₩106,304 | ₩99,215 | ₩106,217 | +7.06% | 5.7천 |
|---|
| 2026.06.10 | ₩100,582 | ₩102,900 | ₩99,438 | ₩99,438 | -1.14% | 9.9천 |
|---|
| 2026.06.09 | ₩108,220 | ₩108,287 | ₩104,187 | ₩105,044 | -2.93% | 6.1천 |
|---|
| 2026.06.08 | ₩106,759 | ₩108,501 | ₩106,759 | ₩107,478 | +0.67% | 7.4천 |
|---|
| 2026.06.05 | ₩112,454 | ₩112,897 | ₩107,129 | ₩107,129 | -4.74% | 1.6만 |
|---|
| 2026.06.04 | ₩118,632 | ₩118,686 | ₩117,158 | ₩117,189 | -1.22% | 1.2천 |
|---|
| 2026.06.03 | ₩117,587 | ₩117,587 | ₩115,863 | ₩115,863 | -1.47% | 2.6천 |
|---|
| 2026.06.02 | ₩118,980 | ₩119,945 | ₩117,654 | ₩119,354 | +0.31% | 7천 |
|---|
| 2026.06.01 | ₩118,913 | ₩124,622 | ₩115,872 | ₩118,112 | -0.67% | 1.1만 |
|---|
| 2026.05.29 | ₩120,193 | ₩123,831 | ₩120,193 | ₩123,239 | +2.53% | 3.4천 |
|---|
| 2026.05.28 | ₩117,064 | ₩120,062 | ₩115,188 | ₩119,242 | +1.86% | 2.2천 |
|---|
| 2026.05.27 | ₩119,530 | ₩119,530 | ₩118,195 | ₩118,195 | -1.12% | 2천 |
|---|
| 2026.05.26 | ₩121,995 | ₩122,045 | ₩121,258 | ₩122,045 | +0.04% | 4.4천 |
|---|
| 2026.05.22 | ₩117,372 | ₩118,458 | ₩116,113 | ₩117,091 | -0.24% | 4.5천 |
|---|
| 2026.05.21 | ₩116,702 | ₩120,186 | ₩116,702 | ₩118,304 | +1.37% | 1.3천 |
|---|
| 2026.05.20 | ₩117,252 | ₩120,119 | ₩116,836 | ₩119,465 | +1.89% | 3.2천 |
|---|
| 2026.05.19 | ₩119,101 | ₩119,101 | ₩116,649 | ₩117,044 | -1.73% | 5천 |
|---|
| 2026.05.18 | ₩124,099 | ₩124,287 | ₩121,915 | ₩122,263 | -1.48% | 8.5천 |
|---|
| 2026.05.15 | ₩123,577 | ₩123,577 | ₩121,741 | ₩122,787 | -0.64% | 7.8천 |
|---|
| 2026.05.14 | ₩133,359 | ₩133,359 | ₩131,322 | ₩131,630 | -1.30% | 2.8천 |
|---|
| 2026.05.13 | ₩133,144 | ₩134,766 | ₩133,144 | ₩134,200 | +0.79% | 4.3천 |
|---|
| 2026.05.12 | ₩131,389 | ₩135,972 | ₩130,371 | ₩135,638 | +3.23% | 1.2만 |
|---|
| 2026.05.11 | ₩132,823 | ₩137,365 | ₩132,823 | ₩135,219 | +1.80% | 5천 |
|---|
| 2026.05.08 | ₩133,493 | ₩133,816 | ₩132,970 | ₩133,816 | +0.24% | 2천 |
|---|
| 2026.05.07 | ₩134,994 | ₩134,994 | ₩130,103 | ₩130,352 | -3.44% | 1만 |
|---|
| 2026.05.06 | ₩128,763 | ₩130,518 | ₩128,763 | ₩129,873 | +0.86% | 5.7천 |
|---|
| 2026.05.05 | ₩123,215 | ₩123,215 | ₩121,431 | ₩121,431 | -1.45% | 8.9천 |
|---|
| 2026.05.04 | ₩122,665 | ₩122,665 | ₩120,294 | ₩120,428 | -1.82% | 2.4천 |
|---|
| 2026.05.01 | ₩123,456 | ₩124,850 | ₩122,880 | ₩122,880 | -0.47% | 3.3천 |
|---|
| 2026.04.30 | ₩125,104 | ₩125,104 | ₩124,434 | ₩124,804 | -0.24% | 2.9천 |
|---|
| 2026.04.29 | ₩123,201 | ₩124,233 | ₩122,397 | ₩122,415 | -0.64% | 4.1천 |
|---|
| 2026.04.28 | ₩127,858 | ₩127,858 | ₩125,010 | ₩125,607 | -1.76% | 3천 |
|---|
| 2026.04.27 | ₩129,784 | ₩130,304 | ₩129,784 | ₩130,270 | +0.37% | 1.2천 |
|---|
| 2026.04.24 | ₩130,103 | ₩132,324 | ₩130,103 | ₩132,324 | +1.71% | 1.4천 |
|---|
| 2026.04.23 | ₩133,667 | ₩133,667 | ₩130,464 | ₩131,431 | -1.67% | 7.3천 |
|---|
| 2026.04.22 | ₩134,777 | ₩135,972 | ₩134,304 | ₩134,304 | -0.35% | 2.1천 |
|---|
| 2026.04.21 | ₩140,474 | ₩140,474 | ₩132,553 | ₩132,553 | -5.64% | 3.2천 |
|---|
| 2026.04.20 | ₩140,716 | ₩141,758 | ₩140,702 | ₩141,758 | +0.74% | 1.7천 |
|---|
| 2026.04.17 | ₩143,543 | ₩144,722 | ₩142,739 | ₩142,940 | -0.42% | 1.8천 |
|---|
| 2026.04.16 | ₩138,893 | ₩140,407 | ₩138,893 | ₩139,219 | +0.23% | 2천 |
|---|
| 2026.04.15 | ₩143,530 | ₩143,530 | ₩139,562 | ₩139,562 | -2.76% | 2.1천 |
|---|
| 2026.04.14 | ₩143,543 | ₩143,543 | ₩143,396 | ₩143,450 | -0.06% | 2.1천 |
|---|
| 2026.04.13 | ₩140,005 | ₩141,493 | ₩140,005 | ₩141,467 | +1.04% | 5.2천 |
|---|
| 2026.04.10 | ₩140,514 | ₩141,814 | ₩140,514 | ₩141,209 | +0.49% | 2.2천 |
|---|
| 2026.04.09 | ₩141,104 | ₩141,104 | ₩138,290 | ₩139,761 | -0.95% | 3.1천 |
|---|
| 2026.04.08 | ₩141,520 | ₩141,520 | ₩137,030 | ₩138,716 | -1.98% | 5.8천 |
|---|
| 2026.04.07 | ₩132,407 | ₩133,639 | ₩130,116 | ₩133,639 | +0.93% | 4.6천 |
|---|
| 2026.04.06 | ₩133,238 | ₩133,238 | ₩132,185 | ₩132,185 | -0.79% | 2.2천 |
|---|
| 2026.04.02 | ₩126,431 | ₩133,386 | ₩125,024 | ₩132,681 | +4.94% | 6.7천 |
|---|
| 2026.04.01 | ₩132,843 | ₩138,034 | ₩132,843 | ₩136,186 | +2.52% | 8.6천 |
|---|
| 2026.03.31 | ₩123,228 | ₩129,642 | ₩123,228 | ₩129,494 | +5.08% | 3.6천 |
|---|
| 2026.03.30 | ₩121,526 | ₩122,531 | ₩119,570 | ₩120,524 | -0.82% | 3.8천 |
|---|
| 2026.03.27 | ₩116,113 | ₩120,696 | ₩115,590 | ₩119,574 | +2.98% | 5.8천 |
|---|
| 2026.03.26 | ₩118,029 | ₩119,583 | ₩114,962 | ₩114,962 | -2.60% | 8.4천 |
|---|
| 2026.03.25 | ₩122,531 | ₩122,706 | ₩120,877 | ₩121,311 | -1.00% | 3.7천 |
|---|
| 2026.03.24 | ₩115,068 | ₩117,815 | ₩115,068 | ₩117,103 | +1.77% | 5.5천 |
|---|
| 2026.03.23 | ₩111,570 | ₩118,846 | ₩111,570 | ₩116,807 | +4.69% | 2.3만 |
|---|
| 2026.03.20 | ₩115,483 | ₩115,791 | ₩109,748 | ₩111,563 | -3.39% | 1.1만 |
|---|
| 2026.03.19 | ₩111,637 | ₩115,959 | ₩110,900 | ₩115,774 | +3.71% | 2.6만 |
|---|
| 2026.03.18 | ₩127,449 | ₩127,449 | ₩123,215 | ₩123,882 | -2.80% | 7.5천 |
|---|
| 2026.03.17 | ₩134,163 | ₩135,156 | ₩131,161 | ₩131,530 | -1.96% | 2.7천 |
|---|
| 2026.03.16 | ₩131,041 | ₩134,283 | ₩131,041 | ₩133,177 | +1.63% | 4.4천 |
|---|
| 2026.03.13 | ₩137,097 | ₩137,097 | ₩131,054 | ₩131,077 | -4.39% | 1.1만 |
|---|
| 2026.03.12 | ₩143,235 | ₩143,235 | ₩140,261 | ₩140,445 | -1.95% | 2.7천 |
|---|
| 2026.03.11 | ₩146,049 | ₩146,049 | ₩141,868 | ₩143,901 | -1.47% | 4.9천 |
|---|
| 2026.03.10 | ₩146,303 | ₩148,983 | ₩146,303 | ₩146,695 | +0.27% | 6.5천 |
|---|
| 2026.03.09 | ₩139,496 | ₩144,627 | ₩138,303 | ₩144,627 | +3.68% | 7.4천 |
|---|
| 2026.03.06 | ₩141,077 | ₩145,312 | ₩140,943 | ₩144,748 | +2.60% | 5.9천 |
|---|
| 2026.03.05 | ₩149,895 | ₩149,895 | ₩141,144 | ₩144,506 | -3.59% | 1만 |
|---|
| 2026.03.04 | ₩155,295 | ₩155,295 | ₩149,814 | ₩151,592 | -2.38% | 1.4만 |
|---|
| 2026.03.03 | ₩152,762 | ₩153,151 | ₩145,030 | ₩149,313 | -2.26% | 2.4만 |
|---|
| 2026.03.02 | ₩166,538 | ₩166,538 | ₩160,072 | ₩163,013 | -2.12% | 9.1천 |
|---|
| 2026.02.27 | ₩160,802 | ₩164,179 | ₩160,802 | ₩163,773 | +1.85% | 7.1천 |
|---|
| 2026.02.26 | ₩158,444 | ₩160,454 | ₩155,228 | ₩160,370 | +1.22% | 9.3천 |
|---|
| 2026.02.25 | ₩158,699 | ₩160,601 | ₩157,318 | ₩158,538 | -0.10% | 3.1천 |
|---|
| 2026.02.24 | ₩152,199 | ₩157,801 | ₩152,186 | ₩156,918 | +3.10% | 8.7천 |
|---|
| 2026.02.23 | ₩150,015 | ₩155,442 | ₩150,015 | ₩155,350 | +3.56% | 1.4만 |
|---|
| 2026.02.20 | ₩148,005 | ₩148,222 | ₩143,449 | ₩148,222 | +0.15% | 6.7천 |
|---|
| 2026.02.19 | ₩141,412 | ₩145,270 | ₩140,943 | ₩145,270 | +2.73% | 2.9천 |
|---|
| 2026.02.18 | ₩143,543 | ₩143,543 | ₩141,479 | ₩142,494 | -0.73% | 1.2만 |
|---|
| 2026.02.17 | ₩137,942 | ₩140,582 | ₩136,387 | ₩139,866 | +1.39% | 1.1만 |
|---|
| 2026.02.13 | ₩142,685 | ₩145,593 | ₩140,200 | ₩144,971 | +1.60% | 2.8천 |
|---|
| 2026.02.12 | ₩147,824 | ₩147,824 | ₩137,486 | ₩137,541 | -6.96% | 1만 |
|---|
| 2026.02.11 | ₩147,777 | ₩148,742 | ₩145,633 | ₩148,108 | +0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩145,231 | ₩145,231 | ₩143,067 | ₩144,733 | -0.34% | 1.3만 |
|---|
| 2026.02.09 | ₩139,831 | ₩145,136 | ₩139,684 | ₩144,828 | +3.57% | 9.5천 |
|---|
| 2026.02.06 | ₩132,876 | ₩136,060 | ₩132,876 | ₩136,060 | +2.40% | 6천 |
|---|
| 2026.02.05 | ₩132,689 | ₩134,002 | ₩129,278 | ₩129,620 | -2.31% | 7.8천 |
|---|
| 2026.02.04 | ₩140,488 | ₩140,488 | ₩132,662 | ₩137,727 | -1.96% | 1.2만 |
|---|
| 2026.02.03 | ₩137,124 | ₩139,000 | ₩134,337 | ₩138,358 | +0.90% | 3.6만 |
|---|
| 2026.02.02 | ₩130,277 | ₩136,052 | ₩130,076 | ₩131,719 | +1.11% | 1.7만 |
|---|
| 2026.01.30 | ₩138,102 | ₩140,246 | ₩128,709 | ₩130,147 | -5.76% | 1.9만 |
|---|
| 2026.01.29 | ₩160,146 | ₩160,146 | ₩145,600 | ₩149,345 | -6.74% | 2.7만 |
|---|
| 2026.01.28 | ₩153,486 | ₩157,292 | ₩152,950 | ₩157,207 | +2.42% | 8.7천 |
|---|
| 2026.01.27 | ₩150,082 | ₩155,215 | ₩146,116 | ₩152,340 | +1.50% | 1.1만 |
|---|
| 2026.01.26 | ₩154,223 | ₩155,724 | ₩149,734 | ₩149,806 | -2.86% | 1.2만 |
|---|
| 2026.01.23 | ₩146,973 | ₩149,292 | ₩146,973 | ₩148,903 | +1.31% | 6천 |
|---|
| 2026.01.22 | ₩141,064 | ₩146,102 | ₩141,064 | ₩145,532 | +3.17% | 1.2만 |
|---|
| 2026.01.21 | ₩148,112 | ₩148,112 | ₩139,858 | ₩140,587 | -5.08% | 2.2만 |
|---|
| 2026.01.20 | ₩140,970 | ₩143,515 | ₩140,387 | ₩143,239 | +1.61% | 1.5만 |
|---|
| 2026.01.16 | ₩133,265 | ₩134,002 | ₩130,826 | ₩132,883 | -0.29% | 3.6천 |
|---|
| 2026.01.15 | ₩134,029 | ₩135,315 | ₩134,029 | ₩134,332 | +0.23% | 8.3천 |
|---|
| 2026.01.14 | ₩137,352 | ₩137,352 | ₩133,104 | ₩134,463 | -2.10% | 3.3천 |
|---|
| 2026.01.13 | ₩134,190 | ₩136,320 | ₩133,788 | ₩134,163 | -0.02% | 5.4천 |
|---|
| 2026.01.12 | ₩131,965 | ₩134,752 | ₩131,965 | ₩133,572 | +1.22% | 6.6천 |
|---|
| 2026.01.09 | ₩127,932 | ₩129,734 | ₩127,932 | ₩129,017 | +0.85% | 5.3천 |
|---|
| 2026.01.08 | ₩126,940 | ₩129,339 | ₩125,962 | ₩128,858 | +1.51% | 8.5천 |
|---|
| 2026.01.07 | ₩127,449 | ₩128,870 | ₩125,479 | ₩128,840 | +1.09% | 5.2천 |
|---|
| 2026.01.06 | ₩127,918 | ₩129,553 | ₩127,697 | ₩129,553 | +1.28% | 2.6천 |
|---|
| 2026.01.05 | ₩125,292 | ₩127,918 | ₩125,051 | ₩126,493 | +0.96% | 9.4천 |
|---|
| 2026.01.02 | ₩124,233 | ₩124,233 | ₩119,034 | ₩121,565 | -2.15% | 9.9천 |
|---|
| 2025.12.31 | ₩124,689 | ₩125,144 | ₩123,212 | ₩123,212 | -1.18% | 5.5천 |
|---|
| 2025.12.30 | ₩126,203 | ₩126,203 | ₩124,233 | ₩124,260 | -1.54% | 4.8천 |
|---|
| 2025.12.29 | ₩124,756 | ₩124,756 | ₩120,615 | ₩121,611 | -2.52% | 2.5만 |
|---|
| 2025.12.26 | ₩130,237 | ₩131,724 | ₩129,540 | ₩131,358 | +0.86% | 7.6천 |
|---|
| 2025.12.24 | ₩128,454 | ₩128,454 | ₩127,463 | ₩128,218 | -0.18% | 6.9천 |
|---|
| 2025.12.23 | ₩128,441 | ₩129,580 | ₩127,382 | ₩129,190 | +0.58% | 3.1천 |
|---|
| 2025.12.22 | ₩128,736 | ₩130,204 | ₩128,736 | ₩129,640 | +0.70% | 3.7천 |
|---|
| 2025.12.19 | ₩123,282 | ₩124,863 | ₩123,282 | ₩124,448 | +0.95% | 1만 |
|---|
| 2025.12.18 | ₩121,651 | ₩122,347 | ₩121,419 | ₩121,619 | -0.03% | 6천 |
|---|
| 2025.12.17 | ₩122,277 | ₩122,840 | ₩121,687 | ₩122,459 | +0.15% | 8.8천 |
|---|
| 2025.12.16 | ₩122,397 | ₩122,397 | ₩119,557 | ₩120,659 | -1.42% | 2.3천 |
|---|
| 2025.12.15 | ₩123,349 | ₩123,349 | ₩118,491 | ₩120,382 | -2.41% | 7.7천 |
|---|
| 2025.12.12 | ₩124,716 | ₩125,453 | ₩120,374 | ₩122,016 | -2.17% | 7.9천 |
|---|
| 2025.12.11 | ₩120,602 | ₩124,206 | ₩120,026 | ₩122,802 | +1.82% | 9.3천 |
|---|
| 2025.12.10 | ₩117,493 | ₩119,731 | ₩115,952 | ₩119,472 | +1.68% | 4.2천 |
|---|
| 2025.12.09 | ₩115,295 | ₩116,984 | ₩114,250 | ₩116,873 | +1.37% | 1.5만 |
|---|
| 2025.12.08 | ₩116,662 | ₩116,970 | ₩113,969 | ₩114,427 | -1.92% | 3.8천 |
|---|
| 2025.12.05 | ₩117,868 | ₩119,650 | ₩116,408 | ₩116,767 | -0.93% | 4.7천 |
|---|
| 2025.12.04 | ₩116,354 | ₩117,520 | ₩116,354 | ₩117,300 | +0.81% | 6.6천 |
|---|
| 2025.12.03 | ₩118,980 | ₩119,423 | ₩116,930 | ₩117,124 | -1.56% | 1.7만 |
|---|
| 2025.12.02 | ₩118,860 | ₩119,342 | ₩114,781 | ₩116,942 | -1.61% | 1.2만 |
|---|
| 2025.12.01 | ₩120,602 | ₩120,602 | ₩118,967 | ₩118,999 | -1.33% | 8.3천 |
|---|
| 2025.11.28 | ₩119,985 | ₩120,240 | ₩119,027 | ₩120,194 | +0.17% | 8.7천 |
|---|
| 2025.11.26 | ₩114,589 | ₩118,967 | ₩114,589 | ₩118,675 | +3.57% | 1.2만 |
|---|
| 2025.11.25 | ₩113,419 | ₩114,361 | ₩112,910 | ₩113,786 | +0.32% | 2.5천 |
|---|
| 2025.11.24 | ₩110,639 | ₩113,366 | ₩110,487 | ₩113,193 | +2.31% | 1.8만 |
|---|
| 2025.11.21 | ₩107,101 | ₩108,702 | ₩107,041 | ₩107,243 | +0.13% | 5.8천 |
|---|
| 2025.11.20 | ₩111,851 | ₩112,776 | ₩106,759 | ₩106,951 | -4.38% | 1.4만 |
|---|
| 2025.11.19 | ₩113,218 | ₩113,366 | ₩110,042 | ₩111,014 | -1.95% | 3.9천 |
|---|
| 2025.11.18 | ₩109,453 | ₩111,409 | ₩108,716 | ₩110,525 | +0.98% | 6천 |
|---|
| 2025.11.17 | ₩111,423 | ₩111,711 | ₩109,567 | ₩109,567 | -1.67% | 3.4천 |
|---|
| 2025.11.14 | ₩107,992 | ₩111,381 | ₩107,644 | ₩110,735 | +2.54% | 5.3천 |
|---|
| 2025.11.13 | ₩116,381 | ₩116,472 | ₩111,409 | ₩111,617 | -4.09% | 1.4만 |
|---|
| 2025.11.12 | ₩112,052 | ₩116,501 | ₩111,315 | ₩115,823 | +3.37% | 2만 |
|---|
| 2025.11.11 | ₩111,409 | ₩111,409 | ₩109,217 | ₩110,849 | -0.50% | 3.6천 |
|---|
| 2025.11.10 | ₩108,823 | ₩111,161 | ₩108,823 | ₩110,828 | +1.84% | 9.8천 |
|---|
| 2025.11.07 | ₩103,034 | ₩104,799 | ₩102,914 | ₩104,799 | +1.71% | 4.8천 |
|---|
| 2025.11.06 | ₩103,825 | ₩104,723 | ₩102,647 | ₩102,647 | -1.13% | 5천 |
|---|
| 2025.11.05 | ₩100,086 | ₩101,922 | ₩100,086 | ₩101,850 | +1.76% | 8.6천 |
|---|
| 2025.11.04 | ₩100,022 | ₩100,022 | ₩97,914 | ₩97,914 | -2.11% | 1.6만 |
|---|
| 2025.11.03 | ₩101,909 | ₩103,115 | ₩101,239 | ₩102,175 | +0.26% | 8.8천 |
|---|
| 2025.10.31 | ₩103,852 | ₩103,982 | ₩102,499 | ₩103,082 | -0.74% | 2.1천 |
|---|
| 2025.10.30 | ₩101,386 | ₩104,522 | ₩101,386 | ₩104,197 | +2.77% | 1.2만 |
|---|
| 2025.10.29 | ₩104,307 | ₩104,307 | ₩101,373 | ₩102,005 | -2.21% | 5.4천 |
|---|
| 2025.10.28 | ₩97,969 | ₩101,868 | ₩97,969 | ₩101,800 | +3.91% | 9.5천 |
|---|
| 2025.10.27 | ₩101,466 | ₩102,713 | ₩97,969 | ₩100,351 | -1.10% | 2만 |
|---|
| 2025.10.24 | ₩105,285 | ₩106,572 | ₩104,416 | ₩105,029 | -0.24% | 9.5천 |
|---|
| 2025.10.23 | ₩107,537 | ₩107,537 | ₩106,022 | ₩106,081 | -1.35% | 1만 |
|---|
| 2025.10.22 | ₩101,574 | ₩104,374 | ₩99,577 | ₩104,158 | +2.54% | 2.3만 |
|---|
| 2025.10.21 | ₩107,939 | ₩107,939 | ₩102,565 | ₩104,133 | -3.53% | 4.4만 |
|---|
| 2025.10.20 | ₩116,140 | ₩116,756 | ₩113,714 | ₩116,327 | +0.16% | 1.5만 |
|---|
| 2025.10.17 | ₩117,614 | ₩117,614 | ₩109,587 | ₩112,050 | -4.73% | 3.8만 |
|---|
| 2025.10.16 | ₩119,222 | ₩121,348 | ₩117,640 | ₩120,804 | +1.33% | 3.3만 |
|---|
| 2025.10.15 | ₩114,612 | ₩117,071 | ₩114,612 | ₩117,011 | +2.09% | 2.1만 |
|---|
| 2025.10.14 | ₩110,324 | ₩113,366 | ₩109,573 | ₩112,347 | +1.83% | 1.2만 |
|---|
| 2025.10.13 | ₩111,101 | ₩113,108 | ₩111,101 | ₩113,004 | +1.71% | 3.7만 |
|---|
| 2025.10.10 | ₩108,260 | ₩108,542 | ₩106,788 | ₩108,207 | -0.05% | 1.3만 |
|---|