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 | ₩124,044 | ₩124,706 | ₩124,044 | ₩124,706 | +0.53% | 1.5천 |
| 2026.10.08 | ₩117,644 | ₩121,372 | ₩117,644 | ₩120,639 | +2.55% | 800 |
| 2026.10.07 | ₩117,832 | ₩119,622 | ₩117,832 | ₩118,937 | +0.94% | 2.8천 |
| 2026.10.06 | ₩122,976 | ₩123,061 | ₩122,976 | ₩123,061 | +0.07% | 900 |
| 2026.10.05 | ₩121,078 | ₩121,936 | ₩121,078 | ₩121,936 | +0.71% | 1.3천 |
| 2026.10.02 | ₩123,336 | ₩123,336 | ₩122,140 | ₩122,140 | -0.97% | 1.7천 |
| 2026.10.01 | ₩121,706 | ₩122,642 | ₩121,573 | ₩121,573 | -0.11% | 2.4천 |
| 2026.09.30 | ₩125,194 | ₩125,194 | ₩123,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,430 |
| -1.41% |
| 700 |
| 2026.09.29 | ₩125,247 | ₩125,247 | ₩123,336 | ₩125,100 | -0.12% | 4.8천 |
|---|
| 2026.09.28 | ₩122,642 | ₩124,232 | ₩122,642 | ₩122,663 | +0.02% | 2.1천 |
|---|
| 2026.09.25 | ₩129,710 | ₩129,783 | ₩129,710 | ₩129,783 | +0.06% | 600 |
|---|
| 2026.09.24 | ₩127,184 | ₩127,871 | ₩126,329 | ₩127,871 | +0.54% | 3.6천 |
|---|
| 2026.09.23 | ₩130,979 | ₩130,979 | ₩129,999 | ₩129,999 | -0.75% | 900 |
|---|
| 2026.09.22 | ₩133,611 | ₩136,577 | ₩133,036 | ₩136,063 | +1.83% | 3.4천 |
|---|
| 2026.09.21 | ₩130,772 | ₩131,273 | ₩130,772 | ₩131,273 | +0.38% | 500 |
|---|
| 2026.09.18 | ₩130,364 | ₩131,964 | ₩130,364 | ₩131,964 | +1.23% | 400 |
|---|
| 2026.09.17 | ₩130,872 | ₩131,927 | ₩130,872 | ₩131,082 | +0.16% | 500 |
|---|
| 2026.09.16 | ₩129,255 | ₩129,255 | ₩125,487 | ₩126,897 | -1.82% | 2.4천 |
|---|
| 2026.09.15 | ₩128,200 | ₩128,907 | ₩128,200 | ₩128,907 | +0.55% | 600 |
|---|
| 2026.09.14 | ₩129,068 | ₩130,110 | ₩129,068 | ₩130,110 | +0.81% | 700 |
|---|
| 2026.09.11 | ₩133,771 | ₩133,771 | ₩133,539 | ₩133,539 | -0.17% | 500 |
|---|
| 2026.09.10 | ₩133,103 | ₩133,878 | ₩132,254 | ₩132,254 | -0.64% | 3천 |
|---|
| 2026.09.09 | ₩137,377 | ₩137,377 | ₩137,377 | ₩137,377 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩136,779 | ₩136,779 | ₩136,779 | ₩136,779 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩138,060 | ₩138,448 | ₩138,060 | ₩138,448 | +0.28% | 1.1천 |
|---|
| 2026.09.03 | ₩141,120 | ₩141,654 | ₩139,196 | ₩141,485 | +0.26% | 5천 |
|---|
| 2026.09.02 | ₩136,617 | ₩136,617 | ₩135,161 | ₩135,759 | -0.63% | 1.7천 |
|---|
| 2026.09.01 | ₩133,664 | ₩135,869 | ₩131,581 | ₩131,581 | -1.56% | 4.4천 |
|---|
| 2026.08.31 | ₩137,566 | ₩138,842 | ₩135,482 | ₩137,356 | -0.15% | 2.2천 |
|---|
| 2026.08.28 | ₩146,625 | ₩146,625 | ₩137,753 | ₩138,683 | -5.42% | 4.4천 |
|---|
| 2026.08.27 | ₩142,737 | ₩144,300 | ₩141,908 | ₩144,300 | +1.10% | 1.8천 |
|---|
| 2026.08.26 | ₩144,888 | ₩144,888 | ₩143,192 | ₩143,192 | -1.17% | 1.5천 |
|---|
| 2026.08.25 | ₩144,073 | ₩146,979 | ₩144,073 | ₩146,979 | +2.02% | 1.7천 |
|---|
| 2026.08.24 | ₩143,525 | ₩145,689 | ₩142,710 | ₩144,814 | +0.90% | 4.7천 |
|---|
| 2026.08.21 | ₩143,592 | ₩144,066 | ₩143,351 | ₩143,675 | +0.06% | 5.9천 |
|---|
| 2026.08.20 | ₩133,130 | ₩139,183 | ₩133,130 | ₩139,183 | +4.55% | 1.8천 |
|---|
| 2026.08.19 | ₩134,934 | ₩134,978 | ₩133,010 | ₩134,978 | +0.03% | 3.4천 |
|---|
| 2026.08.18 | ₩124,873 | ₩124,873 | ₩124,159 | ₩124,159 | -0.57% | 600 |
|---|
| 2026.08.17 | ₩129,756 | ₩129,756 | ₩128,706 | ₩128,706 | -0.81% | 500 |
|---|
| 2026.08.14 | ₩127,131 | ₩127,238 | ₩125,775 | ₩125,995 | -0.89% | 800 |
|---|
| 2026.08.13 | ₩123,604 | ₩124,028 | ₩123,216 | ₩124,028 | +0.34% | 1.7천 |
|---|
| 2026.08.12 | ₩127,037 | ₩127,599 | ₩127,037 | ₩127,454 | +0.33% | 1.9천 |
|---|
| 2026.08.11 | ₩125,982 | ₩126,630 | ₩125,955 | ₩126,210 | +0.18% | 5.2천 |
|---|
| 2026.08.10 | ₩124,365 | ₩126,971 | ₩124,044 | ₩126,937 | +2.07% | 2.8천 |
|---|
| 2026.08.07 | ₩122,441 | ₩126,844 | ₩122,441 | ₩126,245 | +3.11% | 9.6천 |
|---|
| 2026.08.06 | ₩114,959 | ₩116,491 | ₩114,959 | ₩116,491 | +1.33% | 300 |
|---|
| 2026.08.05 | ₩112,674 | ₩115,866 | ₩112,674 | ₩115,866 | +2.83% | 4.8천 |
|---|
| 2026.08.04 | ₩108,372 | ₩108,392 | ₩107,748 | ₩107,748 | -0.58% | 2.2천 |
|---|
| 2026.08.03 | ₩101,197 | ₩104,992 | ₩101,197 | ₩104,931 | +3.69% | 7.2천 |
|---|
| 2026.07.31 | ₩102,399 | ₩102,800 | ₩102,399 | ₩102,665 | +0.26% | 1.4천 |
|---|
| 2026.07.30 | ₩103,428 | ₩106,318 | ₩103,428 | ₩106,318 | +2.79% | 4.4천 |
|---|
| 2026.07.29 | ₩101,771 | ₩103,292 | ₩101,771 | ₩103,292 | +1.49% | 4.3천 |
|---|
| 2026.07.28 | ₩104,226 | ₩104,226 | ₩104,226 | ₩104,226 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩106,234 | ₩106,234 | ₩104,818 | ₩105,605 | -0.59% | 1천 |
|---|
| 2026.07.24 | ₩103,455 | ₩104,163 | ₩103,455 | ₩104,163 | +0.68% | 1천 |
|---|
| 2026.07.23 | ₩103,188 | ₩103,594 | ₩103,188 | ₩103,594 | +0.39% | 1.1천 |
|---|
| 2026.07.22 | ₩106,194 | ₩107,971 | ₩106,047 | ₩106,167 | -0.03% | 3.5천 |
|---|
| 2026.07.21 | ₩102,600 | ₩102,836 | ₩102,359 | ₩102,836 | +0.23% | 2.1천 |
|---|
| 2026.07.20 | ₩98,772 | ₩98,772 | ₩98,235 | ₩98,235 | -0.54% | 500 |
|---|
| 2026.07.17 | ₩96,921 | ₩98,947 | ₩96,921 | ₩98,947 | +2.09% | 2.3천 |
|---|
| 2026.07.16 | ₩100,208 | ₩100,208 | ₩98,645 | ₩98,932 | -1.27% | 1.2만 |
|---|
| 2026.07.15 | ₩103,253 | ₩103,268 | ₩102,640 | ₩102,766 | -0.47% | 2.1천 |
|---|
| 2026.07.14 | ₩104,711 | ₩105,593 | ₩103,881 | ₩103,881 | -0.79% | 1천 |
|---|
| 2026.07.13 | ₩103,361 | ₩103,361 | ₩101,822 | ₩101,822 | -1.49% | 900 |
|---|
| 2026.07.10 | ₩105,913 | ₩105,913 | ₩105,097 | ₩105,097 | -0.77% | 800 |
|---|
| 2026.07.09 | ₩104,524 | ₩105,673 | ₩104,524 | ₩105,285 | +0.73% | 3.3천 |
|---|
| 2026.07.08 | ₩100,215 | ₩102,186 | ₩100,208 | ₩102,186 | +1.97% | 1.4천 |
|---|
| 2026.07.07 | ₩107,423 | ₩107,423 | ₩105,432 | ₩105,913 | -1.41% | 3.4천 |
|---|
| 2026.07.06 | ₩109,588 | ₩110,363 | ₩109,427 | ₩110,280 | +0.63% | 2천 |
|---|
| 2026.07.02 | ₩106,916 | ₩107,970 | ₩106,916 | ₩107,970 | +0.99% | 1천 |
|---|
| 2026.07.01 | ₩103,896 | ₩105,513 | ₩103,339 | ₩103,339 | -0.54% | 4.7천 |
|---|
| 2026.06.30 | ₩103,255 | ₩103,348 | ₩101,771 | ₩103,101 | -0.15% | 6.4천 |
|---|
| 2026.06.29 | ₩102,947 | ₩104,030 | ₩102,934 | ₩103,932 | +0.96% | 4.9천 |
|---|
| 2026.06.26 | ₩105,392 | ₩106,956 | ₩105,392 | ₩105,570 | +0.17% | 5천 |
|---|
| 2026.06.25 | ₩102,480 | ₩103,736 | ₩102,480 | ₩103,219 | +0.72% | 2천 |
|---|
| 2026.06.24 | ₩103,188 | ₩103,589 | ₩100,663 | ₩101,584 | -1.55% | 8.8천 |
|---|
| 2026.06.23 | ₩105,713 | ₩107,918 | ₩105,713 | ₩106,529 | +0.77% | 7.6천 |
|---|
| 2026.06.22 | ₩111,365 | ₩111,806 | ₩110,309 | ₩111,454 | +0.08% | 5.2천 |
|---|
| 2026.06.18 | ₩115,012 | ₩117,324 | ₩110,296 | ₩111,926 | -2.68% | 9.4천 |
|---|
| 2026.06.17 | ₩120,036 | ₩121,987 | ₩115,719 | ₩115,719 | -3.60% | 1.6천 |
|---|
| 2026.06.16 | ₩118,860 | ₩119,275 | ₩117,484 | ₩118,617 | -0.20% | 1.1만 |
|---|
| 2026.06.15 | ₩114,705 | ₩117,705 | ₩114,705 | ₩115,794 | +0.95% | 1.7천 |
|---|
| 2026.06.12 | ₩105,513 | ₩109,087 | ₩105,513 | ₩108,574 | +2.90% | 1.4천 |
|---|
| 2026.06.11 | ₩98,926 | ₩105,994 | ₩98,926 | ₩105,907 | +7.06% | 5.7천 |
|---|
| 2026.06.10 | ₩100,288 | ₩102,600 | ₩99,147 | ₩99,147 | -1.14% | 9.9천 |
|---|
| 2026.06.09 | ₩107,904 | ₩107,971 | ₩103,883 | ₩104,738 | -2.93% | 6.1천 |
|---|
| 2026.06.08 | ₩106,448 | ₩108,185 | ₩106,448 | ₩107,164 | +0.67% | 7.4천 |
|---|
| 2026.06.05 | ₩112,126 | ₩112,567 | ₩106,817 | ₩106,817 | -4.74% | 1.6만 |
|---|
| 2026.06.04 | ₩118,286 | ₩118,339 | ₩116,816 | ₩116,847 | -1.22% | 1.2천 |
|---|
| 2026.06.03 | ₩117,244 | ₩117,244 | ₩115,525 | ₩115,525 | -1.47% | 2.6천 |
|---|
| 2026.06.02 | ₩118,633 | ₩119,595 | ₩117,310 | ₩119,006 | +0.31% | 7천 |
|---|
| 2026.06.01 | ₩118,566 | ₩124,258 | ₩115,533 | ₩117,767 | -0.67% | 1.1만 |
|---|
| 2026.05.29 | ₩119,842 | ₩123,470 | ₩119,842 | ₩122,879 | +2.53% | 3.4천 |
|---|
| 2026.05.28 | ₩116,723 | ₩119,711 | ₩114,852 | ₩118,894 | +1.86% | 2.2천 |
|---|
| 2026.05.27 | ₩119,181 | ₩119,181 | ₩117,850 | ₩117,850 | -1.12% | 2천 |
|---|
| 2026.05.26 | ₩121,639 | ₩121,689 | ₩120,905 | ₩121,689 | +0.04% | 4.4천 |
|---|
| 2026.05.22 | ₩117,030 | ₩118,112 | ₩115,774 | ₩116,749 | -0.24% | 4.5천 |
|---|
| 2026.05.21 | ₩116,362 | ₩119,836 | ₩116,362 | ₩117,958 | +1.37% | 1.3천 |
|---|
| 2026.05.20 | ₩116,910 | ₩119,769 | ₩116,495 | ₩119,117 | +1.89% | 3.2천 |
|---|
| 2026.05.19 | ₩118,753 | ₩118,753 | ₩116,308 | ₩116,703 | -1.73% | 5천 |
|---|
| 2026.05.18 | ₩123,737 | ₩123,924 | ₩121,559 | ₩121,907 | -1.48% | 8.5천 |
|---|
| 2026.05.15 | ₩123,216 | ₩123,216 | ₩121,386 | ₩122,429 | -0.64% | 7.8천 |
|---|
| 2026.05.14 | ₩132,970 | ₩132,970 | ₩130,939 | ₩131,246 | -1.30% | 2.8천 |
|---|
| 2026.05.13 | ₩132,756 | ₩134,373 | ₩132,756 | ₩133,809 | +0.79% | 4.3천 |
|---|
| 2026.05.12 | ₩131,006 | ₩135,575 | ₩129,990 | ₩135,242 | +3.23% | 1.2만 |
|---|
| 2026.05.11 | ₩132,435 | ₩136,965 | ₩132,435 | ₩134,824 | +1.80% | 5천 |
|---|
| 2026.05.08 | ₩133,103 | ₩133,425 | ₩132,582 | ₩133,425 | +0.24% | 2천 |
|---|
| 2026.05.07 | ₩134,600 | ₩134,600 | ₩129,723 | ₩129,971 | -3.44% | 1만 |
|---|
| 2026.05.06 | ₩128,387 | ₩130,137 | ₩128,387 | ₩129,494 | +0.86% | 5.7천 |
|---|
| 2026.05.05 | ₩122,855 | ₩122,855 | ₩121,077 | ₩121,077 | -1.45% | 8.9천 |
|---|
| 2026.05.04 | ₩122,308 | ₩122,308 | ₩119,943 | ₩120,076 | -1.82% | 2.4천 |
|---|
| 2026.05.01 | ₩123,096 | ₩124,485 | ₩122,521 | ₩122,521 | -0.47% | 3.3천 |
|---|
| 2026.04.30 | ₩124,739 | ₩124,739 | ₩124,071 | ₩124,440 | -0.24% | 2.9천 |
|---|
| 2026.04.29 | ₩122,842 | ₩123,871 | ₩122,040 | ₩122,058 | -0.64% | 4.1천 |
|---|
| 2026.04.28 | ₩127,485 | ₩127,485 | ₩124,646 | ₩125,240 | -1.76% | 3천 |
|---|
| 2026.04.27 | ₩129,405 | ₩129,923 | ₩129,405 | ₩129,890 | +0.37% | 1.2천 |
|---|
| 2026.04.24 | ₩129,723 | ₩131,938 | ₩129,723 | ₩131,938 | +1.71% | 1.4천 |
|---|
| 2026.04.23 | ₩133,277 | ₩133,277 | ₩130,084 | ₩131,047 | -1.67% | 7.3천 |
|---|
| 2026.04.22 | ₩134,383 | ₩135,575 | ₩133,912 | ₩133,912 | -0.35% | 2.1천 |
|---|
| 2026.04.21 | ₩140,064 | ₩140,064 | ₩132,167 | ₩132,167 | -5.64% | 3.2천 |
|---|
| 2026.04.20 | ₩140,305 | ₩141,344 | ₩140,292 | ₩141,344 | +0.74% | 1.7천 |
|---|
| 2026.04.17 | ₩143,124 | ₩144,300 | ₩142,322 | ₩142,523 | -0.42% | 1.8천 |
|---|
| 2026.04.16 | ₩138,488 | ₩139,998 | ₩138,488 | ₩138,812 | +0.23% | 2천 |
|---|
| 2026.04.15 | ₩143,111 | ₩143,111 | ₩139,155 | ₩139,155 | -2.76% | 2.1천 |
|---|
| 2026.04.14 | ₩143,124 | ₩143,124 | ₩142,977 | ₩143,032 | -0.06% | 2.1천 |
|---|
| 2026.04.13 | ₩139,597 | ₩141,080 | ₩139,597 | ₩141,054 | +1.04% | 5.2천 |
|---|
| 2026.04.10 | ₩140,104 | ₩141,401 | ₩140,104 | ₩140,797 | +0.49% | 2.2천 |
|---|
| 2026.04.09 | ₩140,692 | ₩140,692 | ₩137,887 | ₩139,354 | -0.95% | 3.1천 |
|---|
| 2026.04.08 | ₩141,107 | ₩141,107 | ₩136,631 | ₩138,311 | -1.98% | 5.8천 |
|---|
| 2026.04.07 | ₩132,021 | ₩133,249 | ₩129,736 | ₩133,249 | +0.93% | 4.6천 |
|---|
| 2026.04.06 | ₩132,849 | ₩132,849 | ₩131,799 | ₩131,799 | -0.79% | 2.2천 |
|---|
| 2026.04.02 | ₩126,062 | ₩132,996 | ₩124,659 | ₩132,294 | +4.94% | 6.7천 |
|---|
| 2026.04.01 | ₩132,455 | ₩137,631 | ₩132,455 | ₩135,789 | +2.52% | 8.6천 |
|---|
| 2026.03.31 | ₩122,869 | ₩129,263 | ₩122,869 | ₩129,116 | +5.08% | 3.6천 |
|---|
| 2026.03.30 | ₩121,172 | ₩122,174 | ₩119,221 | ₩120,172 | -0.82% | 3.8천 |
|---|
| 2026.03.27 | ₩115,774 | ₩120,343 | ₩115,253 | ₩119,225 | +2.98% | 5.8천 |
|---|
| 2026.03.26 | ₩117,685 | ₩119,234 | ₩114,626 | ₩114,626 | -2.60% | 8.4천 |
|---|
| 2026.03.25 | ₩122,174 | ₩122,348 | ₩120,524 | ₩120,957 | -1.00% | 3.7천 |
|---|
| 2026.03.24 | ₩114,732 | ₩117,471 | ₩114,732 | ₩116,761 | +1.77% | 5.5천 |
|---|
| 2026.03.23 | ₩111,245 | ₩118,500 | ₩111,245 | ₩116,466 | +4.69% | 2.3만 |
|---|
| 2026.03.20 | ₩115,146 | ₩115,453 | ₩109,427 | ₩111,238 | -3.39% | 1.1만 |
|---|
| 2026.03.19 | ₩111,311 | ₩115,620 | ₩110,576 | ₩115,436 | +3.71% | 2.6만 |
|---|
| 2026.03.18 | ₩127,077 | ₩127,077 | ₩122,855 | ₩123,521 | -2.80% | 7.5천 |
|---|
| 2026.03.17 | ₩133,771 | ₩134,761 | ₩130,778 | ₩131,146 | -1.96% | 2.7천 |
|---|
| 2026.03.16 | ₩130,658 | ₩133,892 | ₩130,658 | ₩132,788 | +1.63% | 4.4천 |
|---|
| 2026.03.13 | ₩136,697 | ₩136,697 | ₩130,672 | ₩130,694 | -4.39% | 1.1만 |
|---|
| 2026.03.12 | ₩142,817 | ₩142,817 | ₩139,852 | ₩140,035 | -1.95% | 2.7천 |
|---|
| 2026.03.11 | ₩145,623 | ₩145,623 | ₩141,454 | ₩143,481 | -1.47% | 4.9천 |
|---|
| 2026.03.10 | ₩145,876 | ₩148,549 | ₩145,876 | ₩146,267 | +0.27% | 6.5천 |
|---|
| 2026.03.09 | ₩139,089 | ₩144,205 | ₩137,900 | ₩144,205 | +3.68% | 7.4천 |
|---|
| 2026.03.06 | ₩140,666 | ₩144,888 | ₩140,532 | ₩144,325 | +2.60% | 5.9천 |
|---|
| 2026.03.05 | ₩149,457 | ₩149,457 | ₩140,732 | ₩144,085 | -3.59% | 1만 |
|---|
| 2026.03.04 | ₩154,842 | ₩154,842 | ₩149,377 | ₩151,150 | -2.38% | 1.4만 |
|---|
| 2026.03.03 | ₩152,317 | ₩152,704 | ₩144,607 | ₩148,877 | -2.26% | 2.4만 |
|---|
| 2026.03.02 | ₩166,052 | ₩166,052 | ₩159,605 | ₩162,538 | -2.12% | 9.1천 |
|---|
| 2026.02.27 | ₩160,333 | ₩163,700 | ₩160,333 | ₩163,295 | +1.85% | 7.1천 |
|---|
| 2026.02.26 | ₩157,982 | ₩159,986 | ₩154,775 | ₩159,902 | +1.22% | 9.3천 |
|---|
| 2026.02.25 | ₩158,236 | ₩160,133 | ₩156,859 | ₩158,075 | -0.10% | 3.1천 |
|---|
| 2026.02.24 | ₩151,755 | ₩157,340 | ₩151,742 | ₩156,460 | +3.10% | 8.7천 |
|---|
| 2026.02.23 | ₩149,578 | ₩154,989 | ₩149,578 | ₩154,897 | +3.56% | 1.4만 |
|---|
| 2026.02.20 | ₩147,573 | ₩147,790 | ₩143,031 | ₩147,790 | +0.15% | 6.7천 |
|---|
| 2026.02.19 | ₩141,000 | ₩144,846 | ₩140,532 | ₩144,846 | +2.73% | 2.9천 |
|---|
| 2026.02.18 | ₩143,124 | ₩143,124 | ₩141,066 | ₩142,078 | -0.73% | 1.2만 |
|---|
| 2026.02.17 | ₩137,539 | ₩140,171 | ₩135,989 | ₩139,458 | +1.39% | 1.1만 |
|---|
| 2026.02.13 | ₩142,269 | ₩145,168 | ₩139,791 | ₩144,548 | +1.60% | 2.8천 |
|---|
| 2026.02.12 | ₩147,393 | ₩147,393 | ₩137,085 | ₩137,140 | -6.96% | 1만 |
|---|
| 2026.02.11 | ₩147,346 | ₩148,308 | ₩145,208 | ₩147,676 | +0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩144,808 | ₩144,808 | ₩142,650 | ₩144,311 | -0.34% | 1.3만 |
|---|
| 2026.02.09 | ₩139,423 | ₩144,713 | ₩139,276 | ₩144,405 | +3.57% | 9.5천 |
|---|
| 2026.02.06 | ₩132,489 | ₩135,663 | ₩132,489 | ₩135,663 | +2.40% | 6천 |
|---|
| 2026.02.05 | ₩132,302 | ₩133,611 | ₩128,901 | ₩129,242 | -2.31% | 7.8천 |
|---|
| 2026.02.04 | ₩140,078 | ₩140,078 | ₩132,275 | ₩137,325 | -1.96% | 1.2만 |
|---|
| 2026.02.03 | ₩136,724 | ₩138,595 | ₩133,945 | ₩137,955 | +0.90% | 3.6만 |
|---|
| 2026.02.02 | ₩129,897 | ₩135,655 | ₩129,696 | ₩131,334 | +1.11% | 1.7만 |
|---|
| 2026.01.30 | ₩137,699 | ₩139,837 | ₩128,333 | ₩129,767 | -5.76% | 1.9만 |
|---|
| 2026.01.29 | ₩159,679 | ₩159,679 | ₩145,175 | ₩148,909 | -6.74% | 2.7만 |
|---|
| 2026.01.28 | ₩153,038 | ₩156,833 | ₩152,504 | ₩156,748 | +2.42% | 8.7천 |
|---|
| 2026.01.27 | ₩149,644 | ₩154,762 | ₩145,689 | ₩151,896 | +1.50% | 1.1만 |
|---|
| 2026.01.26 | ₩153,773 | ₩155,269 | ₩149,297 | ₩149,369 | -2.86% | 1.2만 |
|---|
| 2026.01.23 | ₩146,545 | ₩148,856 | ₩146,545 | ₩148,469 | +1.31% | 6천 |
|---|
| 2026.01.22 | ₩140,652 | ₩145,676 | ₩140,652 | ₩145,107 | +3.17% | 1.2만 |
|---|
| 2026.01.21 | ₩147,680 | ₩147,680 | ₩139,450 | ₩140,177 | -5.08% | 2.2만 |
|---|
| 2026.01.20 | ₩140,559 | ₩143,096 | ₩139,978 | ₩142,821 | +1.61% | 1.5만 |
|---|
| 2026.01.16 | ₩132,876 | ₩133,611 | ₩130,444 | ₩132,495 | -0.29% | 3.6천 |
|---|
| 2026.01.15 | ₩133,638 | ₩134,920 | ₩133,638 | ₩133,940 | +0.23% | 8.3천 |
|---|
| 2026.01.14 | ₩136,951 | ₩136,951 | ₩132,716 | ₩134,071 | -2.10% | 3.3천 |
|---|
| 2026.01.13 | ₩133,798 | ₩135,922 | ₩133,397 | ₩133,771 | -0.02% | 5.4천 |
|---|
| 2026.01.12 | ₩131,580 | ₩134,359 | ₩131,580 | ₩133,182 | +1.22% | 6.6천 |
|---|
| 2026.01.09 | ₩127,558 | ₩129,355 | ₩127,558 | ₩128,641 | +0.85% | 5.3천 |
|---|
| 2026.01.08 | ₩126,570 | ₩128,961 | ₩125,594 | ₩128,482 | +1.51% | 8.5천 |
|---|
| 2026.01.07 | ₩127,077 | ₩128,494 | ₩125,113 | ₩128,464 | +1.09% | 5.2천 |
|---|
| 2026.01.06 | ₩127,545 | ₩129,175 | ₩127,325 | ₩129,175 | +1.28% | 2.6천 |
|---|
| 2026.01.05 | ₩124,926 | ₩127,545 | ₩124,686 | ₩126,123 | +0.96% | 9.4천 |
|---|
| 2026.01.02 | ₩123,871 | ₩123,871 | ₩118,687 | ₩121,211 | -2.15% | 9.9천 |
|---|
| 2025.12.31 | ₩124,325 | ₩124,779 | ₩122,853 | ₩122,853 | -1.18% | 5.5천 |
|---|
| 2025.12.30 | ₩125,835 | ₩125,835 | ₩123,871 | ₩123,897 | -1.54% | 4.8천 |
|---|
| 2025.12.29 | ₩124,392 | ₩124,392 | ₩120,263 | ₩121,256 | -2.52% | 2.5만 |
|---|
| 2025.12.26 | ₩129,857 | ₩131,340 | ₩129,162 | ₩130,975 | +0.86% | 7.6천 |
|---|
| 2025.12.24 | ₩128,080 | ₩128,080 | ₩127,091 | ₩127,844 | -0.18% | 6.9천 |
|---|
| 2025.12.23 | ₩128,066 | ₩129,202 | ₩127,011 | ₩128,813 | +0.58% | 3.1천 |
|---|
| 2025.12.22 | ₩128,360 | ₩129,824 | ₩128,360 | ₩129,262 | +0.70% | 3.7천 |
|---|
| 2025.12.19 | ₩122,922 | ₩124,499 | ₩122,922 | ₩124,085 | +0.95% | 1만 |
|---|
| 2025.12.18 | ₩121,296 | ₩121,990 | ₩121,065 | ₩121,264 | -0.03% | 6천 |
|---|
| 2025.12.17 | ₩121,920 | ₩122,481 | ₩121,332 | ₩122,102 | +0.15% | 8.8천 |
|---|
| 2025.12.16 | ₩122,040 | ₩122,040 | ₩119,208 | ₩120,307 | -1.42% | 2.3천 |
|---|
| 2025.12.15 | ₩122,989 | ₩122,989 | ₩118,146 | ₩120,031 | -2.41% | 7.7천 |
|---|
| 2025.12.12 | ₩124,352 | ₩125,087 | ₩120,023 | ₩121,659 | -2.17% | 7.9천 |
|---|
| 2025.12.11 | ₩120,250 | ₩123,844 | ₩119,675 | ₩122,444 | +1.82% | 9.3천 |
|---|
| 2025.12.10 | ₩117,150 | ₩119,381 | ₩115,614 | ₩119,124 | +1.68% | 4.2천 |
|---|
| 2025.12.09 | ₩114,959 | ₩116,642 | ₩113,917 | ₩116,532 | +1.37% | 1.5만 |
|---|
| 2025.12.08 | ₩116,322 | ₩116,629 | ₩113,636 | ₩114,093 | -1.92% | 3.8천 |
|---|
| 2025.12.05 | ₩117,524 | ₩119,301 | ₩116,068 | ₩116,426 | -0.93% | 4.7천 |
|---|
| 2025.12.04 | ₩116,014 | ₩117,177 | ₩116,014 | ₩116,958 | +0.81% | 6.6천 |
|---|
| 2025.12.03 | ₩118,633 | ₩119,074 | ₩116,589 | ₩116,783 | -1.56% | 1.7만 |
|---|
| 2025.12.02 | ₩118,513 | ₩118,994 | ₩114,446 | ₩116,601 | -1.61% | 1.2만 |
|---|
| 2025.12.01 | ₩120,250 | ₩120,250 | ₩118,620 | ₩118,652 | -1.33% | 8.3천 |
|---|
| 2025.11.28 | ₩119,635 | ₩119,889 | ₩118,680 | ₩119,844 | +0.17% | 8.7천 |
|---|
| 2025.11.26 | ₩114,255 | ₩118,620 | ₩114,255 | ₩118,329 | +3.57% | 1.2만 |
|---|
| 2025.11.25 | ₩113,088 | ₩114,028 | ₩112,581 | ₩113,454 | +0.32% | 2.5천 |
|---|
| 2025.11.24 | ₩110,316 | ₩113,035 | ₩110,165 | ₩112,863 | +2.31% | 1.8만 |
|---|
| 2025.11.21 | ₩106,789 | ₩108,385 | ₩106,728 | ₩106,930 | +0.13% | 5.8천 |
|---|
| 2025.11.20 | ₩111,525 | ₩112,447 | ₩106,448 | ₩106,639 | -4.38% | 1.4만 |
|---|
| 2025.11.19 | ₩112,888 | ₩113,035 | ₩109,721 | ₩110,690 | -1.95% | 3.9천 |
|---|
| 2025.11.18 | ₩109,133 | ₩111,084 | ₩108,399 | ₩110,202 | +0.98% | 6천 |
|---|
| 2025.11.17 | ₩111,098 | ₩111,385 | ₩109,247 | ₩109,247 | -1.67% | 3.4천 |
|---|
| 2025.11.14 | ₩107,677 | ₩111,056 | ₩107,330 | ₩110,412 | +2.54% | 5.3천 |
|---|
| 2025.11.13 | ₩116,041 | ₩116,132 | ₩111,084 | ₩111,291 | -4.09% | 1.4만 |
|---|
| 2025.11.12 | ₩111,726 | ₩116,161 | ₩110,991 | ₩115,485 | +3.37% | 2만 |
|---|
| 2025.11.11 | ₩111,084 | ₩111,084 | ₩108,898 | ₩110,526 | -0.50% | 3.6천 |
|---|
| 2025.11.10 | ₩108,505 | ₩110,837 | ₩108,505 | ₩110,504 | +1.84% | 9.8천 |
|---|
| 2025.11.07 | ₩102,733 | ₩104,493 | ₩102,613 | ₩104,493 | +1.71% | 4.8천 |
|---|
| 2025.11.06 | ₩103,522 | ₩104,417 | ₩102,347 | ₩102,347 | -1.13% | 5천 |
|---|
| 2025.11.05 | ₩99,794 | ₩101,625 | ₩99,794 | ₩101,552 | +1.76% | 8.6천 |
|---|
| 2025.11.04 | ₩99,730 | ₩99,730 | ₩97,628 | ₩97,628 | -2.11% | 1.6만 |
|---|
| 2025.11.03 | ₩101,611 | ₩102,814 | ₩100,943 | ₩101,877 | +0.26% | 8.8천 |
|---|
| 2025.10.31 | ₩103,549 | ₩103,678 | ₩102,200 | ₩102,782 | -0.74% | 2.1천 |
|---|
| 2025.10.30 | ₩101,090 | ₩104,217 | ₩101,090 | ₩103,893 | +2.77% | 1.2만 |
|---|
| 2025.10.29 | ₩104,003 | ₩104,003 | ₩101,077 | ₩101,707 | -2.21% | 5.4천 |
|---|
| 2025.10.28 | ₩97,683 | ₩101,571 | ₩97,683 | ₩101,503 | +3.91% | 9.5천 |
|---|
| 2025.10.27 | ₩101,170 | ₩102,413 | ₩97,683 | ₩100,059 | -1.10% | 2만 |
|---|
| 2025.10.24 | ₩104,978 | ₩106,261 | ₩104,111 | ₩104,723 | -0.24% | 9.5천 |
|---|
| 2025.10.23 | ₩107,223 | ₩107,223 | ₩105,713 | ₩105,772 | -1.35% | 1만 |
|---|
| 2025.10.22 | ₩101,277 | ₩104,070 | ₩99,286 | ₩103,854 | +2.54% | 2.3만 |
|---|
| 2025.10.21 | ₩107,624 | ₩107,624 | ₩102,266 | ₩103,829 | -3.53% | 4.4만 |
|---|
| 2025.10.20 | ₩115,801 | ₩116,415 | ₩113,382 | ₩115,988 | +0.16% | 1.5만 |
|---|
| 2025.10.17 | ₩117,270 | ₩117,270 | ₩109,267 | ₩111,723 | -4.73% | 3.8만 |
|---|
| 2025.10.16 | ₩118,874 | ₩120,994 | ₩117,297 | ₩120,452 | +1.33% | 3.3만 |
|---|
| 2025.10.15 | ₩114,277 | ₩116,729 | ₩114,277 | ₩116,669 | +2.09% | 2.1만 |
|---|
| 2025.10.14 | ₩110,002 | ₩113,035 | ₩109,254 | ₩112,019 | +1.83% | 1.2만 |
|---|
| 2025.10.13 | ₩110,777 | ₩112,778 | ₩110,777 | ₩112,674 | +1.71% | 3.7만 |
|---|
| 2025.10.10 | ₩107,944 | ₩108,225 | ₩106,476 | ₩107,891 | -0.05% | 1.3만 |
|---|