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 | ₩123,902 | ₩124,563 | ₩123,902 | ₩124,563 | +0.53% | 1.5천 |
| 2026.10.08 | ₩117,510 | ₩121,233 | ₩117,510 | ₩120,501 | +2.55% | 800 |
| 2026.10.07 | ₩117,697 | ₩119,485 | ₩117,697 | ₩118,800 | +0.94% | 2.8천 |
| 2026.10.06 | ₩122,835 | ₩122,920 | ₩122,835 | ₩122,920 | +0.07% | 900 |
| 2026.10.05 | ₩120,940 | ₩121,796 | ₩120,940 | ₩121,796 | +0.71% | 1.3천 |
| 2026.10.02 | ₩123,195 | ₩123,195 | ₩122,001 | ₩122,001 | -0.97% | 1.7천 |
| 2026.10.01 | ₩121,567 | ₩122,501 | ₩121,433 | ₩121,433 | -0.11% | 2.4천 |
| 2026.09.30 | ₩125,050 | ₩125,050 | ₩123,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,288 |
| -1.41% |
| 700 |
| 2026.09.29 | ₩125,104 | ₩125,104 | ₩123,195 | ₩124,957 | -0.12% | 4.8천 |
|---|
| 2026.09.28 | ₩122,501 | ₩124,089 | ₩122,501 | ₩122,522 | +0.02% | 2.1천 |
|---|
| 2026.09.25 | ₩129,561 | ₩129,634 | ₩129,561 | ₩129,634 | +0.06% | 600 |
|---|
| 2026.09.24 | ₩127,039 | ₩127,725 | ₩126,185 | ₩127,725 | +0.54% | 3.6천 |
|---|
| 2026.09.23 | ₩130,829 | ₩130,829 | ₩129,851 | ₩129,851 | -0.75% | 900 |
|---|
| 2026.09.22 | ₩133,458 | ₩136,421 | ₩132,884 | ₩135,907 | +1.83% | 3.4천 |
|---|
| 2026.09.21 | ₩130,622 | ₩131,122 | ₩130,622 | ₩131,122 | +0.38% | 500 |
|---|
| 2026.09.18 | ₩130,215 | ₩131,812 | ₩130,215 | ₩131,812 | +1.23% | 400 |
|---|
| 2026.09.17 | ₩130,722 | ₩131,776 | ₩130,722 | ₩130,932 | +0.16% | 500 |
|---|
| 2026.09.16 | ₩129,107 | ₩129,107 | ₩125,344 | ₩126,752 | -1.82% | 2.4천 |
|---|
| 2026.09.15 | ₩128,053 | ₩128,759 | ₩128,053 | ₩128,759 | +0.55% | 600 |
|---|
| 2026.09.14 | ₩128,920 | ₩129,961 | ₩128,920 | ₩129,961 | +0.81% | 700 |
|---|
| 2026.09.11 | ₩133,618 | ₩133,618 | ₩133,386 | ₩133,386 | -0.17% | 500 |
|---|
| 2026.09.10 | ₩132,951 | ₩133,725 | ₩132,102 | ₩132,102 | -0.64% | 3천 |
|---|
| 2026.09.09 | ₩137,220 | ₩137,220 | ₩137,220 | ₩137,220 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩136,622 | ₩136,622 | ₩136,622 | ₩136,622 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩137,902 | ₩138,289 | ₩137,902 | ₩138,289 | +0.28% | 1.1천 |
|---|
| 2026.09.03 | ₩140,958 | ₩141,492 | ₩139,037 | ₩141,323 | +0.26% | 5천 |
|---|
| 2026.09.02 | ₩136,461 | ₩136,461 | ₩135,006 | ₩135,604 | -0.63% | 1.7천 |
|---|
| 2026.09.01 | ₩133,511 | ₩135,713 | ₩131,431 | ₩131,431 | -1.56% | 4.4천 |
|---|
| 2026.08.31 | ₩137,408 | ₩138,683 | ₩135,326 | ₩137,199 | -0.15% | 2.2천 |
|---|
| 2026.08.28 | ₩146,457 | ₩146,457 | ₩137,595 | ₩138,524 | -5.42% | 4.4천 |
|---|
| 2026.08.27 | ₩142,573 | ₩144,135 | ₩141,746 | ₩144,135 | +1.10% | 1.8천 |
|---|
| 2026.08.26 | ₩144,722 | ₩144,722 | ₩143,028 | ₩143,028 | -1.17% | 1.5천 |
|---|
| 2026.08.25 | ₩143,908 | ₩146,810 | ₩143,908 | ₩146,810 | +2.02% | 1.7천 |
|---|
| 2026.08.24 | ₩143,361 | ₩145,523 | ₩142,546 | ₩144,648 | +0.90% | 4.7천 |
|---|
| 2026.08.21 | ₩143,427 | ₩143,901 | ₩143,187 | ₩143,510 | +0.06% | 5.9천 |
|---|
| 2026.08.20 | ₩132,978 | ₩139,023 | ₩132,978 | ₩139,023 | +4.55% | 1.8천 |
|---|
| 2026.08.19 | ₩134,779 | ₩134,823 | ₩132,857 | ₩134,823 | +0.03% | 3.4천 |
|---|
| 2026.08.18 | ₩124,730 | ₩124,730 | ₩124,017 | ₩124,017 | -0.57% | 600 |
|---|
| 2026.08.17 | ₩129,608 | ₩129,608 | ₩128,559 | ₩128,559 | -0.81% | 500 |
|---|
| 2026.08.14 | ₩126,985 | ₩127,092 | ₩125,631 | ₩125,851 | -0.89% | 800 |
|---|
| 2026.08.13 | ₩123,462 | ₩123,886 | ₩123,075 | ₩123,886 | +0.34% | 1.7천 |
|---|
| 2026.08.12 | ₩126,892 | ₩127,452 | ₩126,892 | ₩127,308 | +0.33% | 1.9천 |
|---|
| 2026.08.11 | ₩125,838 | ₩126,485 | ₩125,811 | ₩126,066 | +0.18% | 5.2천 |
|---|
| 2026.08.10 | ₩124,223 | ₩126,825 | ₩123,902 | ₩126,792 | +2.07% | 2.8천 |
|---|
| 2026.08.07 | ₩122,301 | ₩126,698 | ₩122,301 | ₩126,100 | +3.11% | 9.6천 |
|---|
| 2026.08.06 | ₩114,827 | ₩116,358 | ₩114,827 | ₩116,358 | +1.33% | 300 |
|---|
| 2026.08.05 | ₩112,545 | ₩115,733 | ₩112,545 | ₩115,733 | +2.83% | 4.8천 |
|---|
| 2026.08.04 | ₩108,248 | ₩108,268 | ₩107,625 | ₩107,625 | -0.58% | 2.2천 |
|---|
| 2026.08.03 | ₩101,081 | ₩104,871 | ₩101,081 | ₩104,811 | +3.69% | 7.2천 |
|---|
| 2026.07.31 | ₩102,282 | ₩102,683 | ₩102,282 | ₩102,548 | +0.26% | 1.4천 |
|---|
| 2026.07.30 | ₩103,310 | ₩106,197 | ₩103,310 | ₩106,197 | +2.79% | 4.4천 |
|---|
| 2026.07.29 | ₩101,655 | ₩103,174 | ₩101,655 | ₩103,174 | +1.49% | 4.3천 |
|---|
| 2026.07.28 | ₩104,107 | ₩104,107 | ₩104,107 | ₩104,107 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩106,112 | ₩106,112 | ₩104,698 | ₩105,484 | -0.59% | 1천 |
|---|
| 2026.07.24 | ₩103,337 | ₩104,044 | ₩103,337 | ₩104,044 | +0.68% | 1천 |
|---|
| 2026.07.23 | ₩103,070 | ₩103,475 | ₩103,070 | ₩103,475 | +0.39% | 1.1천 |
|---|
| 2026.07.22 | ₩106,072 | ₩107,847 | ₩105,926 | ₩106,046 | -0.03% | 3.5천 |
|---|
| 2026.07.21 | ₩102,482 | ₩102,719 | ₩102,242 | ₩102,719 | +0.23% | 2.1천 |
|---|
| 2026.07.20 | ₩98,659 | ₩98,659 | ₩98,122 | ₩98,122 | -0.54% | 500 |
|---|
| 2026.07.17 | ₩96,810 | ₩98,834 | ₩96,810 | ₩98,834 | +2.09% | 2.3천 |
|---|
| 2026.07.16 | ₩100,094 | ₩100,094 | ₩98,532 | ₩98,819 | -1.27% | 1.2만 |
|---|
| 2026.07.15 | ₩103,135 | ₩103,150 | ₩102,522 | ₩102,648 | -0.47% | 2.1천 |
|---|
| 2026.07.14 | ₩104,591 | ₩105,472 | ₩103,762 | ₩103,762 | -0.79% | 1천 |
|---|
| 2026.07.13 | ₩103,243 | ₩103,243 | ₩101,706 | ₩101,706 | -1.49% | 900 |
|---|
| 2026.07.10 | ₩105,792 | ₩105,792 | ₩104,977 | ₩104,977 | -0.77% | 800 |
|---|
| 2026.07.09 | ₩104,404 | ₩105,552 | ₩104,404 | ₩105,165 | +0.73% | 3.3천 |
|---|
| 2026.07.08 | ₩100,100 | ₩102,069 | ₩100,094 | ₩102,069 | +1.97% | 1.4천 |
|---|
| 2026.07.07 | ₩107,300 | ₩107,300 | ₩105,312 | ₩105,792 | -1.41% | 3.4천 |
|---|
| 2026.07.06 | ₩109,462 | ₩110,236 | ₩109,302 | ₩110,154 | +0.63% | 2천 |
|---|
| 2026.07.02 | ₩106,793 | ₩107,846 | ₩106,793 | ₩107,846 | +0.99% | 1천 |
|---|
| 2026.07.01 | ₩103,777 | ₩105,392 | ₩103,220 | ₩103,220 | -0.54% | 4.7천 |
|---|
| 2026.06.30 | ₩103,136 | ₩103,230 | ₩101,655 | ₩102,983 | -0.15% | 6.4천 |
|---|
| 2026.06.29 | ₩102,829 | ₩103,910 | ₩102,816 | ₩103,813 | +0.96% | 4.9천 |
|---|
| 2026.06.26 | ₩105,272 | ₩106,833 | ₩105,272 | ₩105,449 | +0.17% | 5천 |
|---|
| 2026.06.25 | ₩102,362 | ₩103,617 | ₩102,362 | ₩103,100 | +0.72% | 2천 |
|---|
| 2026.06.24 | ₩103,070 | ₩103,470 | ₩100,547 | ₩101,468 | -1.55% | 8.8천 |
|---|
| 2026.06.23 | ₩105,592 | ₩107,794 | ₩105,592 | ₩106,407 | +0.77% | 7.6천 |
|---|
| 2026.06.22 | ₩111,237 | ₩111,678 | ₩110,183 | ₩111,327 | +0.08% | 5.2천 |
|---|
| 2026.06.18 | ₩114,881 | ₩117,189 | ₩110,170 | ₩111,798 | -2.68% | 9.4천 |
|---|
| 2026.06.17 | ₩119,899 | ₩121,847 | ₩115,587 | ₩115,587 | -3.60% | 1.6천 |
|---|
| 2026.06.16 | ₩118,724 | ₩119,138 | ₩117,350 | ₩118,481 | -0.20% | 1.1만 |
|---|
| 2026.06.15 | ₩114,574 | ₩117,570 | ₩114,574 | ₩115,661 | +0.95% | 1.7천 |
|---|
| 2026.06.12 | ₩105,392 | ₩108,962 | ₩105,392 | ₩108,449 | +2.90% | 1.4천 |
|---|
| 2026.06.11 | ₩98,812 | ₩105,872 | ₩98,812 | ₩105,785 | +7.06% | 5.7천 |
|---|
| 2026.06.10 | ₩100,174 | ₩102,482 | ₩99,034 | ₩99,034 | -1.14% | 9.9천 |
|---|
| 2026.06.09 | ₩107,781 | ₩107,847 | ₩103,764 | ₩104,618 | -2.93% | 6.1천 |
|---|
| 2026.06.08 | ₩106,326 | ₩108,061 | ₩106,326 | ₩107,041 | +0.67% | 7.4천 |
|---|
| 2026.06.05 | ₩111,998 | ₩112,438 | ₩106,694 | ₩106,694 | -4.74% | 1.6만 |
|---|
| 2026.06.04 | ₩118,150 | ₩118,204 | ₩116,682 | ₩116,713 | -1.22% | 1.2천 |
|---|
| 2026.06.03 | ₩117,109 | ₩117,109 | ₩115,393 | ₩115,393 | -1.47% | 2.6천 |
|---|
| 2026.06.02 | ₩118,497 | ₩119,458 | ₩117,176 | ₩118,870 | +0.31% | 7천 |
|---|
| 2026.06.01 | ₩118,431 | ₩124,116 | ₩115,401 | ₩117,633 | -0.67% | 1.1만 |
|---|
| 2026.05.29 | ₩119,705 | ₩123,329 | ₩119,705 | ₩122,739 | +2.53% | 3.4천 |
|---|
| 2026.05.28 | ₩116,589 | ₩119,574 | ₩114,720 | ₩118,758 | +1.86% | 2.2천 |
|---|
| 2026.05.27 | ₩119,045 | ₩119,045 | ₩117,715 | ₩117,715 | -1.12% | 2천 |
|---|
| 2026.05.26 | ₩121,500 | ₩121,550 | ₩120,766 | ₩121,550 | +0.04% | 4.4천 |
|---|
| 2026.05.22 | ₩116,896 | ₩117,977 | ₩115,641 | ₩116,616 | -0.24% | 4.5천 |
|---|
| 2026.05.21 | ₩116,229 | ₩119,698 | ₩116,229 | ₩117,823 | +1.37% | 1.3천 |
|---|
| 2026.05.20 | ₩116,776 | ₩119,632 | ₩116,362 | ₩118,980 | +1.89% | 3.2천 |
|---|
| 2026.05.19 | ₩118,617 | ₩118,617 | ₩116,175 | ₩116,569 | -1.73% | 5천 |
|---|
| 2026.05.18 | ₩123,595 | ₩123,782 | ₩121,420 | ₩121,767 | -1.48% | 8.5천 |
|---|
| 2026.05.15 | ₩123,075 | ₩123,075 | ₩121,247 | ₩122,289 | -0.64% | 7.8천 |
|---|
| 2026.05.14 | ₩132,817 | ₩132,817 | ₩130,789 | ₩131,096 | -1.30% | 2.8천 |
|---|
| 2026.05.13 | ₩132,604 | ₩134,219 | ₩132,604 | ₩133,656 | +0.79% | 4.3천 |
|---|
| 2026.05.12 | ₩130,856 | ₩135,420 | ₩129,841 | ₩135,088 | +3.23% | 1.2만 |
|---|
| 2026.05.11 | ₩132,284 | ₩136,808 | ₩132,284 | ₩134,670 | +1.80% | 5천 |
|---|
| 2026.05.08 | ₩132,951 | ₩133,272 | ₩132,430 | ₩133,272 | +0.24% | 2천 |
|---|
| 2026.05.07 | ₩134,446 | ₩134,446 | ₩129,574 | ₩129,823 | -3.44% | 1만 |
|---|
| 2026.05.06 | ₩128,240 | ₩129,988 | ₩128,240 | ₩129,346 | +0.86% | 5.7천 |
|---|
| 2026.05.05 | ₩122,715 | ₩122,715 | ₩120,938 | ₩120,938 | -1.45% | 8.9천 |
|---|
| 2026.05.04 | ₩122,167 | ₩122,167 | ₩119,805 | ₩119,939 | -1.82% | 2.4천 |
|---|
| 2026.05.01 | ₩122,955 | ₩124,343 | ₩122,381 | ₩122,381 | -0.47% | 3.3천 |
|---|
| 2026.04.30 | ₩124,596 | ₩124,596 | ₩123,929 | ₩124,297 | -0.24% | 2.9천 |
|---|
| 2026.04.29 | ₩122,701 | ₩123,729 | ₩121,901 | ₩121,918 | -0.64% | 4.1천 |
|---|
| 2026.04.28 | ₩127,339 | ₩127,339 | ₩124,503 | ₩125,097 | -1.76% | 3천 |
|---|
| 2026.04.27 | ₩129,257 | ₩129,775 | ₩129,257 | ₩129,741 | +0.37% | 1.2천 |
|---|
| 2026.04.24 | ₩129,574 | ₩131,787 | ₩129,574 | ₩131,787 | +1.71% | 1.4천 |
|---|
| 2026.04.23 | ₩133,124 | ₩133,124 | ₩129,935 | ₩130,897 | -1.67% | 7.3천 |
|---|
| 2026.04.22 | ₩134,229 | ₩135,420 | ₩133,758 | ₩133,758 | -0.35% | 2.1천 |
|---|
| 2026.04.21 | ₩139,904 | ₩139,904 | ₩132,015 | ₩132,015 | -5.64% | 3.2천 |
|---|
| 2026.04.20 | ₩140,144 | ₩141,183 | ₩140,131 | ₩141,183 | +0.74% | 1.7천 |
|---|
| 2026.04.17 | ₩142,960 | ₩144,135 | ₩142,159 | ₩142,360 | -0.42% | 1.8천 |
|---|
| 2026.04.16 | ₩138,329 | ₩139,837 | ₩138,329 | ₩138,654 | +0.23% | 2천 |
|---|
| 2026.04.15 | ₩142,947 | ₩142,947 | ₩138,995 | ₩138,995 | -2.76% | 2.1천 |
|---|
| 2026.04.14 | ₩142,960 | ₩142,960 | ₩142,813 | ₩142,868 | -0.06% | 2.1천 |
|---|
| 2026.04.13 | ₩139,437 | ₩140,918 | ₩139,437 | ₩140,893 | +1.04% | 5.2천 |
|---|
| 2026.04.10 | ₩139,944 | ₩141,239 | ₩139,944 | ₩140,635 | +0.49% | 2.2천 |
|---|
| 2026.04.09 | ₩140,531 | ₩140,531 | ₩137,729 | ₩139,194 | -0.95% | 3.1천 |
|---|
| 2026.04.08 | ₩140,945 | ₩140,945 | ₩136,474 | ₩138,153 | -1.98% | 5.8천 |
|---|
| 2026.04.07 | ₩131,870 | ₩133,096 | ₩129,588 | ₩133,096 | +0.93% | 4.6천 |
|---|
| 2026.04.06 | ₩132,697 | ₩132,697 | ₩131,648 | ₩131,648 | -0.79% | 2.2천 |
|---|
| 2026.04.02 | ₩125,918 | ₩132,844 | ₩124,516 | ₩132,142 | +4.94% | 6.7천 |
|---|
| 2026.04.01 | ₩132,304 | ₩137,474 | ₩132,304 | ₩135,633 | +2.52% | 8.6천 |
|---|
| 2026.03.31 | ₩122,728 | ₩129,115 | ₩122,728 | ₩128,968 | +5.08% | 3.6천 |
|---|
| 2026.03.30 | ₩121,033 | ₩122,034 | ₩119,085 | ₩120,035 | -0.82% | 3.8천 |
|---|
| 2026.03.27 | ₩115,641 | ₩120,206 | ₩115,121 | ₩119,089 | +2.98% | 5.8천 |
|---|
| 2026.03.26 | ₩117,550 | ₩119,098 | ₩114,495 | ₩114,495 | -2.60% | 8.4천 |
|---|
| 2026.03.25 | ₩122,034 | ₩122,207 | ₩120,386 | ₩120,818 | -1.00% | 3.7천 |
|---|
| 2026.03.24 | ₩114,600 | ₩117,336 | ₩114,600 | ₩116,628 | +1.77% | 5.5천 |
|---|
| 2026.03.23 | ₩111,117 | ₩118,364 | ₩111,117 | ₩116,333 | +4.69% | 2.3만 |
|---|
| 2026.03.20 | ₩115,014 | ₩115,321 | ₩109,302 | ₩111,110 | -3.39% | 1.1만 |
|---|
| 2026.03.19 | ₩111,184 | ₩115,488 | ₩110,450 | ₩115,304 | +3.71% | 2.6만 |
|---|
| 2026.03.18 | ₩126,932 | ₩126,932 | ₩122,715 | ₩123,379 | -2.80% | 7.5천 |
|---|
| 2026.03.17 | ₩133,618 | ₩134,607 | ₩130,629 | ₩130,996 | -1.96% | 2.7천 |
|---|
| 2026.03.16 | ₩130,509 | ₩133,738 | ₩130,509 | ₩132,636 | +1.63% | 4.4천 |
|---|
| 2026.03.13 | ₩136,541 | ₩136,541 | ₩130,522 | ₩130,545 | -4.39% | 1.1만 |
|---|
| 2026.03.12 | ₩142,653 | ₩142,653 | ₩139,692 | ₩139,875 | -1.95% | 2.7천 |
|---|
| 2026.03.11 | ₩145,456 | ₩145,456 | ₩141,292 | ₩143,317 | -1.47% | 4.9천 |
|---|
| 2026.03.10 | ₩145,709 | ₩148,379 | ₩145,709 | ₩146,099 | +0.27% | 6.5천 |
|---|
| 2026.03.09 | ₩138,930 | ₩144,040 | ₩137,742 | ₩144,040 | +3.68% | 7.4천 |
|---|
| 2026.03.06 | ₩140,505 | ₩144,722 | ₩140,371 | ₩144,160 | +2.60% | 5.9천 |
|---|
| 2026.03.05 | ₩149,286 | ₩149,286 | ₩140,571 | ₩143,920 | -3.59% | 1만 |
|---|
| 2026.03.04 | ₩154,664 | ₩154,664 | ₩149,206 | ₩150,977 | -2.38% | 1.4만 |
|---|
| 2026.03.03 | ₩152,142 | ₩152,529 | ₩144,442 | ₩148,707 | -2.26% | 2.4만 |
|---|
| 2026.03.02 | ₩165,862 | ₩165,862 | ₩159,422 | ₩162,352 | -2.12% | 9.1천 |
|---|
| 2026.02.27 | ₩160,150 | ₩163,513 | ₩160,150 | ₩163,108 | +1.85% | 7.1천 |
|---|
| 2026.02.26 | ₩157,801 | ₩159,803 | ₩154,598 | ₩159,719 | +1.22% | 9.3천 |
|---|
| 2026.02.25 | ₩158,054 | ₩159,949 | ₩156,680 | ₩157,894 | -0.10% | 3.1천 |
|---|
| 2026.02.24 | ₩151,582 | ₩157,160 | ₩151,568 | ₩156,281 | +3.10% | 8.7천 |
|---|
| 2026.02.23 | ₩149,406 | ₩154,811 | ₩149,406 | ₩154,719 | +3.56% | 1.4만 |
|---|
| 2026.02.20 | ₩147,404 | ₩147,621 | ₩142,867 | ₩147,621 | +0.15% | 6.7천 |
|---|
| 2026.02.19 | ₩140,838 | ₩144,680 | ₩140,371 | ₩144,680 | +2.73% | 2.9천 |
|---|
| 2026.02.18 | ₩142,960 | ₩142,960 | ₩140,905 | ₩141,915 | -0.73% | 1.2만 |
|---|
| 2026.02.17 | ₩137,382 | ₩140,011 | ₩135,834 | ₩139,298 | +1.39% | 1.1만 |
|---|
| 2026.02.13 | ₩142,106 | ₩145,002 | ₩139,630 | ₩144,383 | +1.60% | 2.8천 |
|---|
| 2026.02.12 | ₩147,224 | ₩147,224 | ₩136,928 | ₩136,983 | -6.96% | 1만 |
|---|
| 2026.02.11 | ₩147,177 | ₩148,138 | ₩145,042 | ₩147,507 | +0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩144,642 | ₩144,642 | ₩142,486 | ₩144,145 | -0.34% | 1.3만 |
|---|
| 2026.02.09 | ₩139,263 | ₩144,547 | ₩139,117 | ₩144,240 | +3.57% | 9.5천 |
|---|
| 2026.02.06 | ₩132,337 | ₩135,508 | ₩132,337 | ₩135,508 | +2.40% | 6천 |
|---|
| 2026.02.05 | ₩132,150 | ₩133,458 | ₩128,754 | ₩129,094 | -2.31% | 7.8천 |
|---|
| 2026.02.04 | ₩139,917 | ₩139,917 | ₩132,123 | ₩137,168 | -1.96% | 1.2만 |
|---|
| 2026.02.03 | ₩136,568 | ₩138,436 | ₩133,792 | ₩137,797 | +0.90% | 3.6만 |
|---|
| 2026.02.02 | ₩129,748 | ₩135,500 | ₩129,548 | ₩131,184 | +1.11% | 1.7만 |
|---|
| 2026.01.30 | ₩137,542 | ₩139,677 | ₩128,186 | ₩129,618 | -5.76% | 1.9만 |
|---|
| 2026.01.29 | ₩159,496 | ₩159,496 | ₩145,009 | ₩148,739 | -6.74% | 2.7만 |
|---|
| 2026.01.28 | ₩152,863 | ₩156,653 | ₩152,329 | ₩156,569 | +2.42% | 8.7천 |
|---|
| 2026.01.27 | ₩149,473 | ₩154,584 | ₩145,523 | ₩151,722 | +1.50% | 1.1만 |
|---|
| 2026.01.26 | ₩153,597 | ₩155,092 | ₩149,126 | ₩149,198 | -2.86% | 1.2만 |
|---|
| 2026.01.23 | ₩146,377 | ₩148,686 | ₩146,377 | ₩148,299 | +1.31% | 6천 |
|---|
| 2026.01.22 | ₩140,491 | ₩145,509 | ₩140,491 | ₩144,941 | +3.17% | 1.2만 |
|---|
| 2026.01.21 | ₩147,511 | ₩147,511 | ₩139,290 | ₩140,016 | -5.08% | 2.2만 |
|---|
| 2026.01.20 | ₩140,398 | ₩142,932 | ₩139,817 | ₩142,657 | +1.61% | 1.5만 |
|---|
| 2026.01.16 | ₩132,724 | ₩133,458 | ₩130,295 | ₩132,344 | -0.29% | 3.6천 |
|---|
| 2026.01.15 | ₩133,485 | ₩134,766 | ₩133,485 | ₩133,786 | +0.23% | 8.3천 |
|---|
| 2026.01.14 | ₩136,794 | ₩136,794 | ₩132,564 | ₩133,917 | -2.10% | 3.3천 |
|---|
| 2026.01.13 | ₩133,645 | ₩135,767 | ₩133,244 | ₩133,618 | -0.02% | 5.4천 |
|---|
| 2026.01.12 | ₩131,429 | ₩134,205 | ₩131,429 | ₩133,030 | +1.22% | 6.6천 |
|---|
| 2026.01.09 | ₩127,412 | ₩129,207 | ₩127,412 | ₩128,493 | +0.85% | 5.3천 |
|---|
| 2026.01.08 | ₩126,425 | ₩128,814 | ₩125,451 | ₩128,335 | +1.51% | 8.5천 |
|---|
| 2026.01.07 | ₩126,932 | ₩128,347 | ₩124,970 | ₩128,317 | +1.09% | 5.2천 |
|---|
| 2026.01.06 | ₩127,399 | ₩129,027 | ₩127,179 | ₩129,027 | +1.28% | 2.6천 |
|---|
| 2026.01.05 | ₩124,783 | ₩127,399 | ₩124,543 | ₩125,979 | +0.96% | 9.4천 |
|---|
| 2026.01.02 | ₩123,729 | ₩123,729 | ₩118,551 | ₩121,072 | -2.15% | 9.9천 |
|---|
| 2025.12.31 | ₩124,183 | ₩124,636 | ₩122,712 | ₩122,712 | -1.18% | 5.5천 |
|---|
| 2025.12.30 | ₩125,691 | ₩125,691 | ₩123,729 | ₩123,756 | -1.54% | 4.8천 |
|---|
| 2025.12.29 | ₩124,249 | ₩124,249 | ₩120,126 | ₩121,117 | -2.52% | 2.5만 |
|---|
| 2025.12.26 | ₩129,708 | ₩131,189 | ₩129,014 | ₩130,825 | +0.86% | 7.6천 |
|---|
| 2025.12.24 | ₩127,933 | ₩127,933 | ₩126,945 | ₩127,698 | -0.18% | 6.9천 |
|---|
| 2025.12.23 | ₩127,919 | ₩129,054 | ₩126,865 | ₩128,666 | +0.58% | 3.1천 |
|---|
| 2025.12.22 | ₩128,213 | ₩129,676 | ₩128,213 | ₩129,114 | +0.70% | 3.7천 |
|---|
| 2025.12.19 | ₩122,781 | ₩124,356 | ₩122,781 | ₩123,942 | +0.95% | 1만 |
|---|
| 2025.12.18 | ₩121,157 | ₩121,850 | ₩120,926 | ₩121,125 | -0.03% | 6천 |
|---|
| 2025.12.17 | ₩121,780 | ₩122,341 | ₩121,193 | ₩121,962 | +0.15% | 8.8천 |
|---|
| 2025.12.16 | ₩121,901 | ₩121,901 | ₩119,071 | ₩120,170 | -1.42% | 2.3천 |
|---|
| 2025.12.15 | ₩122,848 | ₩122,848 | ₩118,010 | ₩119,893 | -2.41% | 7.7천 |
|---|
| 2025.12.12 | ₩124,209 | ₩124,943 | ₩119,885 | ₩121,520 | -2.17% | 7.9천 |
|---|
| 2025.12.11 | ₩120,112 | ₩123,702 | ₩119,538 | ₩122,304 | +1.82% | 9.3천 |
|---|
| 2025.12.10 | ₩117,016 | ₩119,245 | ₩115,481 | ₩118,987 | +1.68% | 4.2천 |
|---|
| 2025.12.09 | ₩114,827 | ₩116,509 | ₩113,786 | ₩116,398 | +1.37% | 1.5만 |
|---|
| 2025.12.08 | ₩116,189 | ₩116,495 | ₩113,506 | ₩113,962 | -1.92% | 3.8천 |
|---|
| 2025.12.05 | ₩117,390 | ₩119,165 | ₩115,935 | ₩116,293 | -0.93% | 4.7천 |
|---|
| 2025.12.04 | ₩115,882 | ₩117,043 | ₩115,882 | ₩116,824 | +0.81% | 6.6천 |
|---|
| 2025.12.03 | ₩118,497 | ₩118,938 | ₩116,455 | ₩116,649 | -1.56% | 1.7만 |
|---|
| 2025.12.02 | ₩118,377 | ₩118,858 | ₩114,315 | ₩116,467 | -1.61% | 1.2만 |
|---|
| 2025.12.01 | ₩120,112 | ₩120,112 | ₩118,484 | ₩118,516 | -1.33% | 8.3천 |
|---|
| 2025.11.28 | ₩119,498 | ₩119,752 | ₩118,544 | ₩119,706 | +0.17% | 8.7천 |
|---|
| 2025.11.26 | ₩114,124 | ₩118,484 | ₩114,124 | ₩118,193 | +3.57% | 1.2만 |
|---|
| 2025.11.25 | ₩112,959 | ₩113,897 | ₩112,452 | ₩113,325 | +0.32% | 2.5천 |
|---|
| 2025.11.24 | ₩110,190 | ₩112,905 | ₩110,039 | ₩112,733 | +2.31% | 1.8만 |
|---|
| 2025.11.21 | ₩106,666 | ₩108,261 | ₩106,606 | ₩106,808 | +0.13% | 5.8천 |
|---|
| 2025.11.20 | ₩111,397 | ₩112,318 | ₩106,326 | ₩106,517 | -4.38% | 1.4만 |
|---|
| 2025.11.19 | ₩112,759 | ₩112,905 | ₩109,596 | ₩110,563 | -1.95% | 3.9천 |
|---|
| 2025.11.18 | ₩109,008 | ₩110,957 | ₩108,274 | ₩110,076 | +0.98% | 6천 |
|---|
| 2025.11.17 | ₩110,970 | ₩111,257 | ₩109,122 | ₩109,122 | -1.67% | 3.4천 |
|---|
| 2025.11.14 | ₩107,554 | ₩110,929 | ₩107,207 | ₩110,286 | +2.54% | 5.3천 |
|---|
| 2025.11.13 | ₩115,908 | ₩115,999 | ₩110,957 | ₩111,164 | -4.09% | 1.4만 |
|---|
| 2025.11.12 | ₩111,598 | ₩116,028 | ₩110,864 | ₩115,353 | +3.37% | 2만 |
|---|
| 2025.11.11 | ₩110,957 | ₩110,957 | ₩108,774 | ₩110,399 | -0.50% | 3.6천 |
|---|
| 2025.11.10 | ₩108,381 | ₩110,710 | ₩108,381 | ₩110,378 | +1.84% | 9.8천 |
|---|
| 2025.11.07 | ₩102,616 | ₩104,373 | ₩102,496 | ₩104,373 | +1.71% | 4.8천 |
|---|
| 2025.11.06 | ₩103,403 | ₩104,297 | ₩102,230 | ₩102,230 | -1.13% | 5천 |
|---|
| 2025.11.05 | ₩99,680 | ₩101,508 | ₩99,680 | ₩101,436 | +1.76% | 8.6천 |
|---|
| 2025.11.04 | ₩99,616 | ₩99,616 | ₩97,516 | ₩97,516 | -2.11% | 1.6만 |
|---|
| 2025.11.03 | ₩101,495 | ₩102,696 | ₩100,828 | ₩101,760 | +0.26% | 8.8천 |
|---|
| 2025.10.31 | ₩103,430 | ₩103,559 | ₩102,083 | ₩102,664 | -0.74% | 2.1천 |
|---|
| 2025.10.30 | ₩100,974 | ₩104,097 | ₩100,974 | ₩103,774 | +2.77% | 1.2만 |
|---|
| 2025.10.29 | ₩103,884 | ₩103,884 | ₩100,961 | ₩101,591 | -2.21% | 5.4천 |
|---|
| 2025.10.28 | ₩97,571 | ₩101,455 | ₩97,571 | ₩101,387 | +3.91% | 9.5천 |
|---|
| 2025.10.27 | ₩101,054 | ₩102,296 | ₩97,571 | ₩99,944 | -1.10% | 2만 |
|---|
| 2025.10.24 | ₩104,858 | ₩106,139 | ₩103,992 | ₩104,603 | -0.24% | 9.5천 |
|---|
| 2025.10.23 | ₩107,100 | ₩107,100 | ₩105,592 | ₩105,651 | -1.35% | 1만 |
|---|
| 2025.10.22 | ₩101,161 | ₩103,950 | ₩99,173 | ₩103,736 | +2.54% | 2.3만 |
|---|
| 2025.10.21 | ₩107,500 | ₩107,500 | ₩102,149 | ₩103,710 | -3.53% | 4.4만 |
|---|
| 2025.10.20 | ₩115,668 | ₩116,282 | ₩113,252 | ₩115,855 | +0.16% | 1.5만 |
|---|
| 2025.10.17 | ₩117,136 | ₩117,136 | ₩109,142 | ₩111,595 | -4.73% | 3.8만 |
|---|
| 2025.10.16 | ₩118,738 | ₩120,856 | ₩117,163 | ₩120,314 | +1.33% | 3.3만 |
|---|
| 2025.10.15 | ₩114,147 | ₩116,596 | ₩114,147 | ₩116,536 | +2.09% | 2.1만 |
|---|
| 2025.10.14 | ₩109,876 | ₩112,905 | ₩109,129 | ₩111,891 | +1.83% | 1.2만 |
|---|
| 2025.10.13 | ₩110,650 | ₩112,649 | ₩110,650 | ₩112,545 | +1.71% | 3.7만 |
|---|
| 2025.10.10 | ₩107,821 | ₩108,101 | ₩106,354 | ₩107,767 | -0.05% | 1.3만 |
|---|