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 | ₩123,903 | ₩124,564 | ₩123,903 | ₩124,564 | +0.53% | 1.5천 |
| 2026.10.08 | ₩117,511 | ₩121,234 | ₩117,511 | ₩120,501 | +2.55% | 800 |
| 2026.10.07 | ₩117,697 | ₩119,486 | ₩117,697 | ₩118,801 | +0.94% | 2.8천 |
| 2026.10.06 | ₩122,836 | ₩122,921 | ₩122,836 | ₩122,921 | +0.07% | 900 |
| 2026.10.05 | ₩120,941 | ₩121,797 | ₩120,941 | ₩121,797 | +0.71% | 1.3천 |
| 2026.10.02 | ₩123,196 | ₩123,196 | ₩122,002 | ₩122,002 | -0.97% | 1.7천 |
| 2026.10.01 | ₩121,568 | ₩122,502 | ₩121,434 | ₩121,434 | -0.11% | 2.4천 |
| 2026.09.30 | ₩125,051 | ₩125,051 | ₩123,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,289 |
| -1.41% |
| 700 |
| 2026.09.29 | ₩125,104 | ₩125,104 | ₩123,196 | ₩124,958 | -0.12% | 4.8천 |
|---|
| 2026.09.28 | ₩122,502 | ₩124,090 | ₩122,502 | ₩122,523 | +0.02% | 2.1천 |
|---|
| 2026.09.25 | ₩129,562 | ₩129,635 | ₩129,562 | ₩129,635 | +0.06% | 600 |
|---|
| 2026.09.24 | ₩127,040 | ₩127,726 | ₩126,185 | ₩127,726 | +0.54% | 3.6천 |
|---|
| 2026.09.23 | ₩130,830 | ₩130,830 | ₩129,852 | ₩129,852 | -0.75% | 900 |
|---|
| 2026.09.22 | ₩133,459 | ₩136,422 | ₩132,885 | ₩135,908 | +1.83% | 3.4천 |
|---|
| 2026.09.21 | ₩130,623 | ₩131,123 | ₩130,623 | ₩131,123 | +0.38% | 500 |
|---|
| 2026.09.18 | ₩130,216 | ₩131,813 | ₩130,216 | ₩131,813 | +1.23% | 400 |
|---|
| 2026.09.17 | ₩130,723 | ₩131,777 | ₩130,723 | ₩130,933 | +0.16% | 500 |
|---|
| 2026.09.16 | ₩129,108 | ₩129,108 | ₩125,345 | ₩126,753 | -1.82% | 2.4천 |
|---|
| 2026.09.15 | ₩128,054 | ₩128,760 | ₩128,054 | ₩128,760 | +0.55% | 600 |
|---|
| 2026.09.14 | ₩128,921 | ₩129,962 | ₩128,921 | ₩129,962 | +0.81% | 700 |
|---|
| 2026.09.11 | ₩133,619 | ₩133,619 | ₩133,387 | ₩133,387 | -0.17% | 500 |
|---|
| 2026.09.10 | ₩132,952 | ₩133,726 | ₩132,103 | ₩132,103 | -0.64% | 3천 |
|---|
| 2026.09.09 | ₩137,221 | ₩137,221 | ₩137,221 | ₩137,221 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩136,623 | ₩136,623 | ₩136,623 | ₩136,623 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩137,903 | ₩138,290 | ₩137,903 | ₩138,290 | +0.28% | 1.1천 |
|---|
| 2026.09.03 | ₩140,959 | ₩141,493 | ₩139,038 | ₩141,324 | +0.26% | 5천 |
|---|
| 2026.09.02 | ₩136,462 | ₩136,462 | ₩135,007 | ₩135,605 | -0.63% | 1.7천 |
|---|
| 2026.09.01 | ₩133,512 | ₩135,714 | ₩131,432 | ₩131,432 | -1.56% | 4.4천 |
|---|
| 2026.08.31 | ₩137,409 | ₩138,684 | ₩135,327 | ₩137,200 | -0.15% | 2.2천 |
|---|
| 2026.08.28 | ₩146,458 | ₩146,458 | ₩137,596 | ₩138,525 | -5.42% | 4.4천 |
|---|
| 2026.08.27 | ₩142,574 | ₩144,136 | ₩141,747 | ₩144,136 | +1.10% | 1.8천 |
|---|
| 2026.08.26 | ₩144,723 | ₩144,723 | ₩143,029 | ₩143,029 | -1.17% | 1.5천 |
|---|
| 2026.08.25 | ₩143,909 | ₩146,812 | ₩143,909 | ₩146,812 | +2.02% | 1.7천 |
|---|
| 2026.08.24 | ₩143,362 | ₩145,524 | ₩142,548 | ₩144,650 | +0.90% | 4.7천 |
|---|
| 2026.08.21 | ₩143,428 | ₩143,902 | ₩143,188 | ₩143,511 | +0.06% | 5.9천 |
|---|
| 2026.08.20 | ₩132,979 | ₩139,024 | ₩132,979 | ₩139,024 | +4.55% | 1.8천 |
|---|
| 2026.08.19 | ₩134,780 | ₩134,824 | ₩132,858 | ₩134,824 | +0.03% | 3.4천 |
|---|
| 2026.08.18 | ₩124,731 | ₩124,731 | ₩124,018 | ₩124,018 | -0.57% | 600 |
|---|
| 2026.08.17 | ₩129,609 | ₩129,609 | ₩128,560 | ₩128,560 | -0.81% | 500 |
|---|
| 2026.08.14 | ₩126,986 | ₩127,093 | ₩125,632 | ₩125,852 | -0.89% | 800 |
|---|
| 2026.08.13 | ₩123,463 | ₩123,887 | ₩123,076 | ₩123,887 | +0.34% | 1.7천 |
|---|
| 2026.08.12 | ₩126,893 | ₩127,453 | ₩126,893 | ₩127,309 | +0.33% | 1.9천 |
|---|
| 2026.08.11 | ₩125,838 | ₩126,486 | ₩125,812 | ₩126,067 | +0.18% | 5.2천 |
|---|
| 2026.08.10 | ₩124,224 | ₩126,826 | ₩123,903 | ₩126,793 | +2.07% | 2.8천 |
|---|
| 2026.08.07 | ₩122,302 | ₩126,699 | ₩122,302 | ₩126,101 | +3.11% | 9.6천 |
|---|
| 2026.08.06 | ₩114,828 | ₩116,359 | ₩114,828 | ₩116,359 | +1.33% | 300 |
|---|
| 2026.08.05 | ₩112,546 | ₩115,734 | ₩112,546 | ₩115,734 | +2.83% | 4.8천 |
|---|
| 2026.08.04 | ₩108,249 | ₩108,269 | ₩107,625 | ₩107,625 | -0.58% | 2.2천 |
|---|
| 2026.08.03 | ₩101,082 | ₩104,872 | ₩101,082 | ₩104,812 | +3.69% | 7.2천 |
|---|
| 2026.07.31 | ₩102,283 | ₩102,683 | ₩102,283 | ₩102,549 | +0.26% | 1.4천 |
|---|
| 2026.07.30 | ₩103,311 | ₩106,197 | ₩103,311 | ₩106,197 | +2.79% | 4.4천 |
|---|
| 2026.07.29 | ₩101,656 | ₩103,174 | ₩101,656 | ₩103,174 | +1.49% | 4.3천 |
|---|
| 2026.07.28 | ₩104,107 | ₩104,107 | ₩104,107 | ₩104,107 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩106,113 | ₩106,113 | ₩104,699 | ₩105,485 | -0.59% | 1천 |
|---|
| 2026.07.24 | ₩103,337 | ₩104,045 | ₩103,337 | ₩104,045 | +0.68% | 1천 |
|---|
| 2026.07.23 | ₩103,070 | ₩103,476 | ₩103,070 | ₩103,476 | +0.39% | 1.1천 |
|---|
| 2026.07.22 | ₩106,073 | ₩107,848 | ₩105,926 | ₩106,047 | -0.03% | 3.5천 |
|---|
| 2026.07.21 | ₩102,483 | ₩102,719 | ₩102,243 | ₩102,719 | +0.23% | 2.1천 |
|---|
| 2026.07.20 | ₩98,660 | ₩98,660 | ₩98,123 | ₩98,123 | -0.54% | 500 |
|---|
| 2026.07.17 | ₩96,811 | ₩98,834 | ₩96,811 | ₩98,834 | +2.09% | 2.3천 |
|---|
| 2026.07.16 | ₩100,094 | ₩100,094 | ₩98,533 | ₩98,820 | -1.27% | 1.2만 |
|---|
| 2026.07.15 | ₩103,136 | ₩103,150 | ₩102,523 | ₩102,649 | -0.47% | 2.1천 |
|---|
| 2026.07.14 | ₩104,592 | ₩105,473 | ₩103,763 | ₩103,763 | -0.79% | 1천 |
|---|
| 2026.07.13 | ₩103,244 | ₩103,244 | ₩101,706 | ₩101,706 | -1.49% | 900 |
|---|
| 2026.07.10 | ₩105,793 | ₩105,793 | ₩104,978 | ₩104,978 | -0.77% | 800 |
|---|
| 2026.07.09 | ₩104,405 | ₩105,553 | ₩104,405 | ₩105,166 | +0.73% | 3.3천 |
|---|
| 2026.07.08 | ₩100,101 | ₩102,069 | ₩100,094 | ₩102,069 | +1.97% | 1.4천 |
|---|
| 2026.07.07 | ₩107,301 | ₩107,301 | ₩105,313 | ₩105,793 | -1.41% | 3.4천 |
|---|
| 2026.07.06 | ₩109,463 | ₩110,237 | ₩109,303 | ₩110,154 | +0.63% | 2천 |
|---|
| 2026.07.02 | ₩106,794 | ₩107,847 | ₩106,794 | ₩107,847 | +0.99% | 1천 |
|---|
| 2026.07.01 | ₩103,778 | ₩105,393 | ₩103,221 | ₩103,221 | -0.54% | 4.7천 |
|---|
| 2026.06.30 | ₩103,137 | ₩103,231 | ₩101,656 | ₩102,984 | -0.15% | 6.4천 |
|---|
| 2026.06.29 | ₩102,830 | ₩103,911 | ₩102,817 | ₩103,814 | +0.96% | 4.9천 |
|---|
| 2026.06.26 | ₩105,272 | ₩106,834 | ₩105,272 | ₩105,450 | +0.17% | 5천 |
|---|
| 2026.06.25 | ₩102,363 | ₩103,618 | ₩102,363 | ₩103,101 | +0.72% | 2천 |
|---|
| 2026.06.24 | ₩103,070 | ₩103,471 | ₩100,548 | ₩101,469 | -1.55% | 8.8천 |
|---|
| 2026.06.23 | ₩105,593 | ₩107,795 | ₩105,593 | ₩106,408 | +0.77% | 7.6천 |
|---|
| 2026.06.22 | ₩111,238 | ₩111,678 | ₩110,184 | ₩111,327 | +0.08% | 5.2천 |
|---|
| 2026.06.18 | ₩114,882 | ₩117,190 | ₩110,170 | ₩111,799 | -2.68% | 9.4천 |
|---|
| 2026.06.17 | ₩119,900 | ₩121,848 | ₩115,588 | ₩115,588 | -3.60% | 1.6천 |
|---|
| 2026.06.16 | ₩118,725 | ₩119,139 | ₩117,350 | ₩118,482 | -0.20% | 1.1만 |
|---|
| 2026.06.15 | ₩114,575 | ₩117,571 | ₩114,575 | ₩115,662 | +0.95% | 1.7천 |
|---|
| 2026.06.12 | ₩105,393 | ₩108,963 | ₩105,393 | ₩108,450 | +2.90% | 1.4천 |
|---|
| 2026.06.11 | ₩98,813 | ₩105,873 | ₩98,813 | ₩105,786 | +7.06% | 5.7천 |
|---|
| 2026.06.10 | ₩100,174 | ₩102,483 | ₩99,035 | ₩99,035 | -1.14% | 9.9천 |
|---|
| 2026.06.09 | ₩107,781 | ₩107,848 | ₩103,764 | ₩104,619 | -2.93% | 6.1천 |
|---|
| 2026.06.08 | ₩106,327 | ₩108,062 | ₩106,327 | ₩107,042 | +0.67% | 7.4천 |
|---|
| 2026.06.05 | ₩111,999 | ₩112,439 | ₩106,695 | ₩106,695 | -4.74% | 1.6만 |
|---|
| 2026.06.04 | ₩118,151 | ₩118,205 | ₩116,683 | ₩116,714 | -1.22% | 1.2천 |
|---|
| 2026.06.03 | ₩117,110 | ₩117,110 | ₩115,394 | ₩115,394 | -1.47% | 2.6천 |
|---|
| 2026.06.02 | ₩118,498 | ₩119,459 | ₩117,177 | ₩118,871 | +0.31% | 7천 |
|---|
| 2026.06.01 | ₩118,432 | ₩124,117 | ₩115,402 | ₩117,633 | -0.67% | 1.1만 |
|---|
| 2026.05.29 | ₩119,706 | ₩123,329 | ₩119,706 | ₩122,740 | +2.53% | 3.4천 |
|---|
| 2026.05.28 | ₩116,590 | ₩119,575 | ₩114,721 | ₩118,758 | +1.86% | 2.2천 |
|---|
| 2026.05.27 | ₩119,045 | ₩119,045 | ₩117,716 | ₩117,716 | -1.12% | 2천 |
|---|
| 2026.05.26 | ₩121,501 | ₩121,550 | ₩120,767 | ₩121,550 | +0.04% | 4.4천 |
|---|
| 2026.05.22 | ₩116,897 | ₩117,978 | ₩115,642 | ₩116,616 | -0.24% | 4.5천 |
|---|
| 2026.05.21 | ₩116,229 | ₩119,699 | ₩116,229 | ₩117,824 | +1.37% | 1.3천 |
|---|
| 2026.05.20 | ₩116,777 | ₩119,633 | ₩116,363 | ₩118,981 | +1.89% | 3.2천 |
|---|
| 2026.05.19 | ₩118,618 | ₩118,618 | ₩116,176 | ₩116,570 | -1.73% | 5천 |
|---|
| 2026.05.18 | ₩123,596 | ₩123,783 | ₩121,421 | ₩121,768 | -1.48% | 8.5천 |
|---|
| 2026.05.15 | ₩123,076 | ₩123,076 | ₩121,247 | ₩122,290 | -0.64% | 7.8천 |
|---|
| 2026.05.14 | ₩132,818 | ₩132,818 | ₩130,790 | ₩131,097 | -1.30% | 2.8천 |
|---|
| 2026.05.13 | ₩132,605 | ₩134,220 | ₩132,605 | ₩133,657 | +0.79% | 4.3천 |
|---|
| 2026.05.12 | ₩130,857 | ₩135,421 | ₩129,842 | ₩135,089 | +3.23% | 1.2만 |
|---|
| 2026.05.11 | ₩132,285 | ₩136,809 | ₩132,285 | ₩134,671 | +1.80% | 5천 |
|---|
| 2026.05.08 | ₩132,952 | ₩133,273 | ₩132,431 | ₩133,273 | +0.24% | 2천 |
|---|
| 2026.05.07 | ₩134,447 | ₩134,447 | ₩129,575 | ₩129,824 | -3.44% | 1만 |
|---|
| 2026.05.06 | ₩128,241 | ₩129,989 | ₩128,241 | ₩129,347 | +0.86% | 5.7천 |
|---|
| 2026.05.05 | ₩122,716 | ₩122,716 | ₩120,939 | ₩120,939 | -1.45% | 8.9천 |
|---|
| 2026.05.04 | ₩122,168 | ₩122,168 | ₩119,806 | ₩119,940 | -1.82% | 2.4천 |
|---|
| 2026.05.01 | ₩122,956 | ₩124,344 | ₩122,382 | ₩122,382 | -0.47% | 3.3천 |
|---|
| 2026.04.30 | ₩124,597 | ₩124,597 | ₩123,930 | ₩124,298 | -0.24% | 2.9천 |
|---|
| 2026.04.29 | ₩122,702 | ₩123,730 | ₩121,901 | ₩121,919 | -0.64% | 4.1천 |
|---|
| 2026.04.28 | ₩127,340 | ₩127,340 | ₩124,504 | ₩125,098 | -1.76% | 3천 |
|---|
| 2026.04.27 | ₩129,258 | ₩129,776 | ₩129,258 | ₩129,742 | +0.37% | 1.2천 |
|---|
| 2026.04.24 | ₩129,575 | ₩131,788 | ₩129,575 | ₩131,788 | +1.71% | 1.4천 |
|---|
| 2026.04.23 | ₩133,125 | ₩133,125 | ₩129,936 | ₩130,898 | -1.67% | 7.3천 |
|---|
| 2026.04.22 | ₩134,230 | ₩135,421 | ₩133,759 | ₩133,759 | -0.35% | 2.1천 |
|---|
| 2026.04.21 | ₩139,905 | ₩139,905 | ₩132,016 | ₩132,016 | -5.64% | 3.2천 |
|---|
| 2026.04.20 | ₩140,145 | ₩141,184 | ₩140,132 | ₩141,184 | +0.74% | 1.7천 |
|---|
| 2026.04.17 | ₩142,961 | ₩144,136 | ₩142,161 | ₩142,361 | -0.42% | 1.8천 |
|---|
| 2026.04.16 | ₩138,330 | ₩139,838 | ₩138,330 | ₩138,655 | +0.23% | 2천 |
|---|
| 2026.04.15 | ₩142,948 | ₩142,948 | ₩138,996 | ₩138,996 | -2.76% | 2.1천 |
|---|
| 2026.04.14 | ₩142,961 | ₩142,961 | ₩142,814 | ₩142,869 | -0.06% | 2.1천 |
|---|
| 2026.04.13 | ₩139,438 | ₩140,919 | ₩139,438 | ₩140,894 | +1.04% | 5.2천 |
|---|
| 2026.04.10 | ₩139,945 | ₩141,240 | ₩139,945 | ₩140,636 | +0.49% | 2.2천 |
|---|
| 2026.04.09 | ₩140,532 | ₩140,532 | ₩137,730 | ₩139,195 | -0.95% | 3.1천 |
|---|
| 2026.04.08 | ₩140,946 | ₩140,946 | ₩136,475 | ₩138,154 | -1.98% | 5.8천 |
|---|
| 2026.04.07 | ₩131,871 | ₩133,097 | ₩129,589 | ₩133,097 | +0.93% | 4.6천 |
|---|
| 2026.04.06 | ₩132,698 | ₩132,698 | ₩131,649 | ₩131,649 | -0.79% | 2.2천 |
|---|
| 2026.04.02 | ₩125,919 | ₩132,845 | ₩124,517 | ₩132,143 | +4.94% | 6.7천 |
|---|
| 2026.04.01 | ₩132,305 | ₩137,475 | ₩132,305 | ₩135,634 | +2.52% | 8.6천 |
|---|
| 2026.03.31 | ₩122,729 | ₩129,116 | ₩122,729 | ₩128,969 | +5.08% | 3.6천 |
|---|
| 2026.03.30 | ₩121,034 | ₩122,035 | ₩119,085 | ₩120,036 | -0.82% | 3.8천 |
|---|
| 2026.03.27 | ₩115,642 | ₩120,207 | ₩115,122 | ₩119,089 | +2.98% | 5.8천 |
|---|
| 2026.03.26 | ₩117,551 | ₩119,099 | ₩114,496 | ₩114,496 | -2.60% | 8.4천 |
|---|
| 2026.03.25 | ₩122,035 | ₩122,208 | ₩120,387 | ₩120,819 | -1.00% | 3.7천 |
|---|
| 2026.03.24 | ₩114,601 | ₩117,337 | ₩114,601 | ₩116,628 | +1.77% | 5.5천 |
|---|
| 2026.03.23 | ₩111,118 | ₩118,365 | ₩111,118 | ₩116,334 | +4.69% | 2.3만 |
|---|
| 2026.03.20 | ₩115,015 | ₩115,322 | ₩109,303 | ₩111,111 | -3.39% | 1.1만 |
|---|
| 2026.03.19 | ₩111,185 | ₩115,489 | ₩110,451 | ₩115,305 | +3.71% | 2.6만 |
|---|
| 2026.03.18 | ₩126,933 | ₩126,933 | ₩122,716 | ₩123,380 | -2.80% | 7.5천 |
|---|
| 2026.03.17 | ₩133,619 | ₩134,608 | ₩130,630 | ₩130,997 | -1.96% | 2.7천 |
|---|
| 2026.03.16 | ₩130,510 | ₩133,739 | ₩130,510 | ₩132,637 | +1.63% | 4.4천 |
|---|
| 2026.03.13 | ₩136,542 | ₩136,542 | ₩130,523 | ₩130,546 | -4.39% | 1.1만 |
|---|
| 2026.03.12 | ₩142,654 | ₩142,654 | ₩139,693 | ₩139,876 | -1.95% | 2.7천 |
|---|
| 2026.03.11 | ₩145,457 | ₩145,457 | ₩141,293 | ₩143,318 | -1.47% | 4.9천 |
|---|
| 2026.03.10 | ₩145,711 | ₩148,380 | ₩145,711 | ₩146,100 | +0.27% | 6.5천 |
|---|
| 2026.03.09 | ₩138,931 | ₩144,041 | ₩137,743 | ₩144,041 | +3.68% | 7.4천 |
|---|
| 2026.03.06 | ₩140,506 | ₩144,723 | ₩140,372 | ₩144,161 | +2.60% | 5.9천 |
|---|
| 2026.03.05 | ₩149,287 | ₩149,287 | ₩140,572 | ₩143,921 | -3.59% | 1만 |
|---|
| 2026.03.04 | ₩154,666 | ₩154,666 | ₩149,207 | ₩150,978 | -2.38% | 1.4만 |
|---|
| 2026.03.03 | ₩152,143 | ₩152,530 | ₩144,443 | ₩148,708 | -2.26% | 2.4만 |
|---|
| 2026.03.02 | ₩165,863 | ₩165,863 | ₩159,423 | ₩162,353 | -2.12% | 9.1천 |
|---|
| 2026.02.27 | ₩160,151 | ₩163,514 | ₩160,151 | ₩163,110 | +1.85% | 7.1천 |
|---|
| 2026.02.26 | ₩157,802 | ₩159,804 | ₩154,599 | ₩159,720 | +1.22% | 9.3천 |
|---|
| 2026.02.25 | ₩158,055 | ₩159,951 | ₩156,681 | ₩157,895 | -0.10% | 3.1천 |
|---|
| 2026.02.24 | ₩151,583 | ₩157,161 | ₩151,569 | ₩156,282 | +3.10% | 8.7천 |
|---|
| 2026.02.23 | ₩149,407 | ₩154,812 | ₩149,407 | ₩154,720 | +3.56% | 1.4만 |
|---|
| 2026.02.20 | ₩147,405 | ₩147,622 | ₩142,868 | ₩147,622 | +0.15% | 6.7천 |
|---|
| 2026.02.19 | ₩140,839 | ₩144,682 | ₩140,372 | ₩144,682 | +2.73% | 2.9천 |
|---|
| 2026.02.18 | ₩142,961 | ₩142,961 | ₩140,906 | ₩141,916 | -0.73% | 1.2만 |
|---|
| 2026.02.17 | ₩137,383 | ₩140,012 | ₩135,835 | ₩139,299 | +1.39% | 1.1만 |
|---|
| 2026.02.13 | ₩142,107 | ₩145,003 | ₩139,631 | ₩144,384 | +1.60% | 2.8천 |
|---|
| 2026.02.12 | ₩147,225 | ₩147,225 | ₩136,929 | ₩136,984 | -6.96% | 1만 |
|---|
| 2026.02.11 | ₩147,179 | ₩148,139 | ₩145,043 | ₩147,508 | +0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩144,643 | ₩144,643 | ₩142,488 | ₩144,146 | -0.34% | 1.3만 |
|---|
| 2026.02.09 | ₩139,264 | ₩144,548 | ₩139,118 | ₩144,241 | +3.57% | 9.5천 |
|---|
| 2026.02.06 | ₩132,338 | ₩135,509 | ₩132,338 | ₩135,509 | +2.40% | 6천 |
|---|
| 2026.02.05 | ₩132,151 | ₩133,459 | ₩128,755 | ₩129,095 | -2.31% | 7.8천 |
|---|
| 2026.02.04 | ₩139,918 | ₩139,918 | ₩132,124 | ₩137,169 | -1.96% | 1.2만 |
|---|
| 2026.02.03 | ₩136,569 | ₩138,437 | ₩133,793 | ₩137,798 | +0.90% | 3.6만 |
|---|
| 2026.02.02 | ₩129,749 | ₩135,501 | ₩129,549 | ₩131,185 | +1.11% | 1.7만 |
|---|
| 2026.01.30 | ₩137,543 | ₩139,678 | ₩128,187 | ₩129,619 | -5.76% | 1.9만 |
|---|
| 2026.01.29 | ₩159,497 | ₩159,497 | ₩145,010 | ₩148,740 | -6.74% | 2.7만 |
|---|
| 2026.01.28 | ₩152,864 | ₩156,654 | ₩152,330 | ₩156,570 | +2.42% | 8.7천 |
|---|
| 2026.01.27 | ₩149,474 | ₩154,586 | ₩145,524 | ₩151,723 | +1.50% | 1.1만 |
|---|
| 2026.01.26 | ₩153,598 | ₩155,093 | ₩149,127 | ₩149,199 | -2.86% | 1.2만 |
|---|
| 2026.01.23 | ₩146,378 | ₩148,687 | ₩146,378 | ₩148,300 | +1.31% | 6천 |
|---|
| 2026.01.22 | ₩140,492 | ₩145,510 | ₩140,492 | ₩144,942 | +3.17% | 1.2만 |
|---|
| 2026.01.21 | ₩147,512 | ₩147,512 | ₩139,291 | ₩140,017 | -5.08% | 2.2만 |
|---|
| 2026.01.20 | ₩140,399 | ₩142,933 | ₩139,818 | ₩142,658 | +1.61% | 1.5만 |
|---|
| 2026.01.16 | ₩132,725 | ₩133,459 | ₩130,296 | ₩132,345 | -0.29% | 3.6천 |
|---|
| 2026.01.15 | ₩133,486 | ₩134,767 | ₩133,486 | ₩133,787 | +0.23% | 8.3천 |
|---|
| 2026.01.14 | ₩136,795 | ₩136,795 | ₩132,565 | ₩133,918 | -2.10% | 3.3천 |
|---|
| 2026.01.13 | ₩133,646 | ₩135,768 | ₩133,245 | ₩133,619 | -0.02% | 5.4천 |
|---|
| 2026.01.12 | ₩131,430 | ₩134,206 | ₩131,430 | ₩133,031 | +1.22% | 6.6천 |
|---|
| 2026.01.09 | ₩127,413 | ₩129,208 | ₩127,413 | ₩128,494 | +0.85% | 5.3천 |
|---|
| 2026.01.08 | ₩126,426 | ₩128,815 | ₩125,451 | ₩128,336 | +1.51% | 8.5천 |
|---|
| 2026.01.07 | ₩126,933 | ₩128,348 | ₩124,971 | ₩128,318 | +1.09% | 5.2천 |
|---|
| 2026.01.06 | ₩127,400 | ₩129,028 | ₩127,180 | ₩129,028 | +1.28% | 2.6천 |
|---|
| 2026.01.05 | ₩124,784 | ₩127,400 | ₩124,544 | ₩125,980 | +0.96% | 9.4천 |
|---|
| 2026.01.02 | ₩123,730 | ₩123,730 | ₩118,552 | ₩121,073 | -2.15% | 9.9천 |
|---|
| 2025.12.31 | ₩124,184 | ₩124,637 | ₩122,713 | ₩122,713 | -1.18% | 5.5천 |
|---|
| 2025.12.30 | ₩125,692 | ₩125,692 | ₩123,730 | ₩123,757 | -1.54% | 4.8천 |
|---|
| 2025.12.29 | ₩124,250 | ₩124,250 | ₩120,126 | ₩121,118 | -2.52% | 2.5만 |
|---|
| 2025.12.26 | ₩129,709 | ₩131,190 | ₩129,015 | ₩130,826 | +0.86% | 7.6천 |
|---|
| 2025.12.24 | ₩127,934 | ₩127,934 | ₩126,946 | ₩127,699 | -0.18% | 6.9천 |
|---|
| 2025.12.23 | ₩127,920 | ₩129,055 | ₩126,866 | ₩128,666 | +0.58% | 3.1천 |
|---|
| 2025.12.22 | ₩128,214 | ₩129,677 | ₩128,214 | ₩129,115 | +0.70% | 3.7천 |
|---|
| 2025.12.19 | ₩122,782 | ₩124,357 | ₩122,782 | ₩123,943 | +0.95% | 1만 |
|---|
| 2025.12.18 | ₩121,158 | ₩121,851 | ₩120,927 | ₩121,126 | -0.03% | 6천 |
|---|
| 2025.12.17 | ₩121,781 | ₩122,342 | ₩121,194 | ₩121,963 | +0.15% | 8.8천 |
|---|
| 2025.12.16 | ₩121,901 | ₩121,901 | ₩119,072 | ₩120,170 | -1.42% | 2.3천 |
|---|
| 2025.12.15 | ₩122,849 | ₩122,849 | ₩118,011 | ₩119,894 | -2.41% | 7.7천 |
|---|
| 2025.12.12 | ₩124,210 | ₩124,944 | ₩119,886 | ₩121,521 | -2.17% | 7.9천 |
|---|
| 2025.12.11 | ₩120,113 | ₩123,703 | ₩119,539 | ₩122,304 | +1.82% | 9.3천 |
|---|
| 2025.12.10 | ₩117,017 | ₩119,246 | ₩115,482 | ₩118,988 | +1.68% | 4.2천 |
|---|
| 2025.12.09 | ₩114,828 | ₩116,510 | ₩113,787 | ₩116,399 | +1.37% | 1.5만 |
|---|
| 2025.12.08 | ₩116,189 | ₩116,496 | ₩113,507 | ₩113,963 | -1.92% | 3.8천 |
|---|
| 2025.12.05 | ₩117,391 | ₩119,166 | ₩115,936 | ₩116,294 | -0.93% | 4.7천 |
|---|
| 2025.12.04 | ₩115,882 | ₩117,044 | ₩115,882 | ₩116,825 | +0.81% | 6.6천 |
|---|
| 2025.12.03 | ₩118,498 | ₩118,939 | ₩116,456 | ₩116,650 | -1.56% | 1.7만 |
|---|
| 2025.12.02 | ₩118,378 | ₩118,859 | ₩114,316 | ₩116,468 | -1.61% | 1.2만 |
|---|
| 2025.12.01 | ₩120,113 | ₩120,113 | ₩118,485 | ₩118,517 | -1.33% | 8.3천 |
|---|
| 2025.11.28 | ₩119,499 | ₩119,753 | ₩118,545 | ₩119,707 | +0.17% | 8.7천 |
|---|
| 2025.11.26 | ₩114,125 | ₩118,485 | ₩114,125 | ₩118,194 | +3.57% | 1.2만 |
|---|
| 2025.11.25 | ₩112,960 | ₩113,898 | ₩112,453 | ₩113,325 | +0.32% | 2.5천 |
|---|
| 2025.11.24 | ₩110,190 | ₩112,906 | ₩110,040 | ₩112,734 | +2.31% | 1.8만 |
|---|
| 2025.11.21 | ₩106,667 | ₩108,262 | ₩106,607 | ₩106,809 | +0.13% | 5.8천 |
|---|
| 2025.11.20 | ₩111,398 | ₩112,319 | ₩106,327 | ₩106,518 | -4.38% | 1.4만 |
|---|
| 2025.11.19 | ₩112,760 | ₩112,906 | ₩109,597 | ₩110,564 | -1.95% | 3.9천 |
|---|
| 2025.11.18 | ₩109,009 | ₩110,958 | ₩108,275 | ₩110,077 | +0.98% | 6천 |
|---|
| 2025.11.17 | ₩110,971 | ₩111,258 | ₩109,123 | ₩109,123 | -1.67% | 3.4천 |
|---|
| 2025.11.14 | ₩107,555 | ₩110,930 | ₩107,208 | ₩110,287 | +2.54% | 5.3천 |
|---|
| 2025.11.13 | ₩115,909 | ₩116,000 | ₩110,958 | ₩111,165 | -4.09% | 1.4만 |
|---|
| 2025.11.12 | ₩111,598 | ₩116,029 | ₩110,864 | ₩115,354 | +3.37% | 2만 |
|---|
| 2025.11.11 | ₩110,958 | ₩110,958 | ₩108,774 | ₩110,400 | -0.50% | 3.6천 |
|---|
| 2025.11.10 | ₩108,382 | ₩110,711 | ₩108,382 | ₩110,379 | +1.84% | 9.8천 |
|---|
| 2025.11.07 | ₩102,617 | ₩104,374 | ₩102,497 | ₩104,374 | +1.71% | 4.8천 |
|---|
| 2025.11.06 | ₩103,404 | ₩104,298 | ₩102,231 | ₩102,231 | -1.13% | 5천 |
|---|
| 2025.11.05 | ₩99,681 | ₩101,509 | ₩99,681 | ₩101,437 | +1.76% | 8.6천 |
|---|
| 2025.11.04 | ₩99,616 | ₩99,616 | ₩97,517 | ₩97,517 | -2.11% | 1.6만 |
|---|
| 2025.11.03 | ₩101,496 | ₩102,697 | ₩100,828 | ₩101,761 | +0.26% | 8.8천 |
|---|
| 2025.10.31 | ₩103,431 | ₩103,560 | ₩102,084 | ₩102,665 | -0.74% | 2.1천 |
|---|
| 2025.10.30 | ₩100,975 | ₩104,098 | ₩100,975 | ₩103,775 | +2.77% | 1.2만 |
|---|
| 2025.10.29 | ₩103,884 | ₩103,884 | ₩100,962 | ₩101,592 | -2.21% | 5.4천 |
|---|
| 2025.10.28 | ₩97,572 | ₩101,456 | ₩97,572 | ₩101,387 | +3.91% | 9.5천 |
|---|
| 2025.10.27 | ₩101,055 | ₩102,296 | ₩97,572 | ₩99,945 | -1.10% | 2만 |
|---|
| 2025.10.24 | ₩104,859 | ₩106,140 | ₩103,993 | ₩104,604 | -0.24% | 9.5천 |
|---|
| 2025.10.23 | ₩107,101 | ₩107,101 | ₩105,593 | ₩105,651 | -1.35% | 1만 |
|---|
| 2025.10.22 | ₩101,162 | ₩103,951 | ₩99,173 | ₩103,736 | +2.54% | 2.3만 |
|---|
| 2025.10.21 | ₩107,501 | ₩107,501 | ₩102,150 | ₩103,711 | -3.53% | 4.4만 |
|---|
| 2025.10.20 | ₩115,669 | ₩116,283 | ₩113,253 | ₩115,856 | +0.16% | 1.5만 |
|---|
| 2025.10.17 | ₩117,137 | ₩117,137 | ₩109,143 | ₩111,596 | -4.73% | 3.8만 |
|---|
| 2025.10.16 | ₩118,738 | ₩120,856 | ₩117,164 | ₩120,315 | +1.33% | 3.3만 |
|---|
| 2025.10.15 | ₩114,147 | ₩116,596 | ₩114,147 | ₩116,536 | +2.09% | 2.1만 |
|---|
| 2025.10.14 | ₩109,877 | ₩112,906 | ₩109,129 | ₩111,892 | +1.83% | 1.2만 |
|---|
| 2025.10.13 | ₩110,651 | ₩112,650 | ₩110,651 | ₩112,546 | +1.71% | 3.7만 |
|---|
| 2025.10.10 | ₩107,822 | ₩108,102 | ₩106,355 | ₩107,768 | -0.05% | 1.3만 |
|---|