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 | ₩124,005 | ₩124,666 | ₩124,005 | ₩124,666 | +0.53% | 1.5천 |
| 2026.10.08 | ₩117,607 | ₩121,333 | ₩117,607 | ₩120,600 | +2.55% | 800 |
| 2026.10.07 | ₩117,794 | ₩119,583 | ₩117,794 | ₩118,898 | +0.94% | 2.8천 |
| 2026.10.06 | ₩122,936 | ₩123,021 | ₩122,936 | ₩123,021 | +0.07% | 900 |
| 2026.10.05 | ₩121,039 | ₩121,897 | ₩121,039 | ₩121,897 | +0.71% | 1.3천 |
| 2026.10.02 | ₩123,297 | ₩123,297 | ₩122,101 | ₩122,101 | -0.97% | 1.7천 |
| 2026.10.01 | ₩121,667 | ₩122,602 | ₩121,534 | ₩121,534 | -0.11% | 2.4천 |
| 2026.09.30 | ₩125,153 | ₩125,153 | ₩123,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,390 |
| -1.41% |
| 700 |
| 2026.09.29 | ₩125,207 | ₩125,207 | ₩123,297 | ₩125,060 | -0.12% | 4.8천 |
|---|
| 2026.09.28 | ₩122,602 | ₩124,192 | ₩122,602 | ₩122,623 | +0.02% | 2.1천 |
|---|
| 2026.09.25 | ₩129,668 | ₩129,741 | ₩129,668 | ₩129,741 | +0.06% | 600 |
|---|
| 2026.09.24 | ₩127,143 | ₩127,830 | ₩126,289 | ₩127,830 | +0.54% | 3.6천 |
|---|
| 2026.09.23 | ₩130,937 | ₩130,937 | ₩129,958 | ₩129,958 | -0.75% | 900 |
|---|
| 2026.09.22 | ₩133,568 | ₩136,533 | ₩132,994 | ₩136,019 | +1.83% | 3.4천 |
|---|
| 2026.09.21 | ₩130,730 | ₩131,231 | ₩130,730 | ₩131,231 | +0.38% | 500 |
|---|
| 2026.09.18 | ₩130,322 | ₩131,921 | ₩130,322 | ₩131,921 | +1.23% | 400 |
|---|
| 2026.09.17 | ₩130,830 | ₩131,885 | ₩130,830 | ₩131,040 | +0.16% | 500 |
|---|
| 2026.09.16 | ₩129,214 | ₩129,214 | ₩125,447 | ₩126,856 | -1.82% | 2.4천 |
|---|
| 2026.09.15 | ₩128,158 | ₩128,865 | ₩128,158 | ₩128,865 | +0.55% | 600 |
|---|
| 2026.09.14 | ₩129,027 | ₩130,069 | ₩129,027 | ₩130,069 | +0.81% | 700 |
|---|
| 2026.09.11 | ₩133,728 | ₩133,728 | ₩133,496 | ₩133,496 | -0.17% | 500 |
|---|
| 2026.09.10 | ₩133,060 | ₩133,835 | ₩132,211 | ₩132,211 | -0.64% | 3천 |
|---|
| 2026.09.09 | ₩137,333 | ₩137,333 | ₩137,333 | ₩137,333 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩136,735 | ₩136,735 | ₩136,735 | ₩136,735 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩138,016 | ₩138,403 | ₩138,016 | ₩138,403 | +0.28% | 1.1천 |
|---|
| 2026.09.03 | ₩141,075 | ₩141,609 | ₩139,151 | ₩141,439 | +0.26% | 5천 |
|---|
| 2026.09.02 | ₩136,573 | ₩136,573 | ₩135,117 | ₩135,716 | -0.63% | 1.7천 |
|---|
| 2026.09.01 | ₩133,621 | ₩135,825 | ₩131,539 | ₩131,539 | -1.56% | 4.4천 |
|---|
| 2026.08.31 | ₩137,522 | ₩138,797 | ₩135,438 | ₩137,312 | -0.15% | 2.2천 |
|---|
| 2026.08.28 | ₩146,578 | ₩146,578 | ₩137,709 | ₩138,638 | -5.42% | 4.4천 |
|---|
| 2026.08.27 | ₩142,691 | ₩144,253 | ₩141,863 | ₩144,253 | +1.10% | 1.8천 |
|---|
| 2026.08.26 | ₩144,841 | ₩144,841 | ₩143,146 | ₩143,146 | -1.17% | 1.5천 |
|---|
| 2026.08.25 | ₩144,026 | ₩146,931 | ₩144,026 | ₩146,931 | +2.02% | 1.7천 |
|---|
| 2026.08.24 | ₩143,479 | ₩145,643 | ₩142,664 | ₩144,768 | +0.90% | 4.7천 |
|---|
| 2026.08.21 | ₩143,546 | ₩144,020 | ₩143,305 | ₩143,628 | +0.06% | 5.9천 |
|---|
| 2026.08.20 | ₩133,087 | ₩139,138 | ₩133,087 | ₩139,138 | +4.55% | 1.8천 |
|---|
| 2026.08.19 | ₩134,890 | ₩134,934 | ₩132,967 | ₩134,934 | +0.03% | 3.4천 |
|---|
| 2026.08.18 | ₩124,833 | ₩124,833 | ₩124,119 | ₩124,119 | -0.57% | 600 |
|---|
| 2026.08.17 | ₩129,715 | ₩129,715 | ₩128,665 | ₩128,665 | -0.81% | 500 |
|---|
| 2026.08.14 | ₩127,090 | ₩127,197 | ₩125,734 | ₩125,955 | -0.89% | 800 |
|---|
| 2026.08.13 | ₩123,564 | ₩123,989 | ₩123,176 | ₩123,989 | +0.34% | 1.7천 |
|---|
| 2026.08.12 | ₩126,996 | ₩127,557 | ₩126,996 | ₩127,413 | +0.33% | 1.9천 |
|---|
| 2026.08.11 | ₩125,941 | ₩126,589 | ₩125,915 | ₩126,170 | +0.18% | 5.2천 |
|---|
| 2026.08.10 | ₩124,325 | ₩126,930 | ₩124,005 | ₩126,896 | +2.07% | 2.8천 |
|---|
| 2026.08.07 | ₩122,402 | ₩126,803 | ₩122,402 | ₩126,204 | +3.11% | 9.6천 |
|---|
| 2026.08.06 | ₩114,922 | ₩116,454 | ₩114,922 | ₩116,454 | +1.33% | 300 |
|---|
| 2026.08.05 | ₩112,638 | ₩115,829 | ₩112,638 | ₩115,829 | +2.83% | 4.8천 |
|---|
| 2026.08.04 | ₩108,337 | ₩108,357 | ₩107,713 | ₩107,713 | -0.58% | 2.2천 |
|---|
| 2026.08.03 | ₩101,164 | ₩104,958 | ₩101,164 | ₩104,898 | +3.69% | 7.2천 |
|---|
| 2026.07.31 | ₩102,367 | ₩102,767 | ₩102,367 | ₩102,632 | +0.26% | 1.4천 |
|---|
| 2026.07.30 | ₩103,395 | ₩106,284 | ₩103,395 | ₩106,284 | +2.79% | 4.4천 |
|---|
| 2026.07.29 | ₩101,739 | ₩103,259 | ₩101,739 | ₩103,259 | +1.49% | 4.3천 |
|---|
| 2026.07.28 | ₩104,192 | ₩104,192 | ₩104,192 | ₩104,192 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩106,200 | ₩106,200 | ₩104,784 | ₩105,571 | -0.59% | 1천 |
|---|
| 2026.07.24 | ₩103,422 | ₩104,130 | ₩103,422 | ₩104,130 | +0.68% | 1천 |
|---|
| 2026.07.23 | ₩103,155 | ₩103,561 | ₩103,155 | ₩103,561 | +0.39% | 1.1천 |
|---|
| 2026.07.22 | ₩106,160 | ₩107,936 | ₩106,013 | ₩106,133 | -0.03% | 3.5천 |
|---|
| 2026.07.21 | ₩102,567 | ₩102,803 | ₩102,326 | ₩102,803 | +0.23% | 2.1천 |
|---|
| 2026.07.20 | ₩98,740 | ₩98,740 | ₩98,203 | ₩98,203 | -0.54% | 500 |
|---|
| 2026.07.17 | ₩96,890 | ₩98,915 | ₩96,890 | ₩98,915 | +2.09% | 2.3천 |
|---|
| 2026.07.16 | ₩100,176 | ₩100,176 | ₩98,613 | ₩98,900 | -1.27% | 1.2만 |
|---|
| 2026.07.15 | ₩103,220 | ₩103,235 | ₩102,607 | ₩102,732 | -0.47% | 2.1천 |
|---|
| 2026.07.14 | ₩104,677 | ₩105,559 | ₩103,848 | ₩103,848 | -0.79% | 1천 |
|---|
| 2026.07.13 | ₩103,328 | ₩103,328 | ₩101,790 | ₩101,790 | -1.49% | 900 |
|---|
| 2026.07.10 | ₩105,879 | ₩105,879 | ₩105,063 | ₩105,063 | -0.77% | 800 |
|---|
| 2026.07.09 | ₩104,490 | ₩105,639 | ₩104,490 | ₩105,252 | +0.73% | 3.3천 |
|---|
| 2026.07.08 | ₩100,183 | ₩102,153 | ₩100,176 | ₩102,153 | +1.97% | 1.4천 |
|---|
| 2026.07.07 | ₩107,389 | ₩107,389 | ₩105,399 | ₩105,879 | -1.41% | 3.4천 |
|---|
| 2026.07.06 | ₩109,552 | ₩110,327 | ₩109,392 | ₩110,244 | +0.63% | 2천 |
|---|
| 2026.07.02 | ₩106,881 | ₩107,935 | ₩106,881 | ₩107,935 | +0.99% | 1천 |
|---|
| 2026.07.01 | ₩103,862 | ₩105,479 | ₩103,306 | ₩103,306 | -0.54% | 4.7천 |
|---|
| 2026.06.30 | ₩103,221 | ₩103,315 | ₩101,739 | ₩103,068 | -0.15% | 6.4천 |
|---|
| 2026.06.29 | ₩102,914 | ₩103,996 | ₩102,901 | ₩103,899 | +0.96% | 4.9천 |
|---|
| 2026.06.26 | ₩105,358 | ₩106,921 | ₩105,358 | ₩105,536 | +0.17% | 5천 |
|---|
| 2026.06.25 | ₩102,447 | ₩103,702 | ₩102,447 | ₩103,185 | +0.72% | 2천 |
|---|
| 2026.06.24 | ₩103,155 | ₩103,555 | ₩100,630 | ₩101,552 | -1.55% | 8.8천 |
|---|
| 2026.06.23 | ₩105,679 | ₩107,883 | ₩105,679 | ₩106,495 | +0.77% | 7.6천 |
|---|
| 2026.06.22 | ₩111,329 | ₩111,770 | ₩110,274 | ₩111,418 | +0.08% | 5.2천 |
|---|
| 2026.06.18 | ₩114,975 | ₩117,286 | ₩110,260 | ₩111,890 | -2.68% | 9.4천 |
|---|
| 2026.06.17 | ₩119,997 | ₩121,948 | ₩115,682 | ₩115,682 | -3.60% | 1.6천 |
|---|
| 2026.06.16 | ₩118,822 | ₩119,236 | ₩117,446 | ₩118,579 | -0.20% | 1.1만 |
|---|
| 2026.06.15 | ₩114,668 | ₩117,667 | ₩114,668 | ₩115,757 | +0.95% | 1.7천 |
|---|
| 2026.06.12 | ₩105,479 | ₩109,052 | ₩105,479 | ₩108,539 | +2.90% | 1.4천 |
|---|
| 2026.06.11 | ₩98,894 | ₩105,959 | ₩98,894 | ₩105,873 | +7.06% | 5.7천 |
|---|
| 2026.06.10 | ₩100,256 | ₩102,567 | ₩99,115 | ₩99,115 | -1.14% | 9.9천 |
|---|
| 2026.06.09 | ₩107,870 | ₩107,936 | ₩103,849 | ₩104,704 | -2.93% | 6.1천 |
|---|
| 2026.06.08 | ₩106,414 | ₩108,150 | ₩106,414 | ₩107,130 | +0.67% | 7.4천 |
|---|
| 2026.06.05 | ₩112,090 | ₩112,531 | ₩106,782 | ₩106,782 | -4.74% | 1.6만 |
|---|
| 2026.06.04 | ₩118,248 | ₩118,301 | ₩116,779 | ₩116,809 | -1.22% | 1.2천 |
|---|
| 2026.06.03 | ₩117,206 | ₩117,206 | ₩115,488 | ₩115,488 | -1.47% | 2.6천 |
|---|
| 2026.06.02 | ₩118,595 | ₩119,557 | ₩117,273 | ₩118,968 | +0.31% | 7천 |
|---|
| 2026.06.01 | ₩118,528 | ₩124,218 | ₩115,496 | ₩117,730 | -0.67% | 1.1만 |
|---|
| 2026.05.29 | ₩119,804 | ₩123,430 | ₩119,804 | ₩122,840 | +2.53% | 3.4천 |
|---|
| 2026.05.28 | ₩116,685 | ₩119,673 | ₩114,815 | ₩118,855 | +1.86% | 2.2천 |
|---|
| 2026.05.27 | ₩119,143 | ₩119,143 | ₩117,812 | ₩117,812 | -1.12% | 2천 |
|---|
| 2026.05.26 | ₩121,600 | ₩121,650 | ₩120,866 | ₩121,650 | +0.04% | 4.4천 |
|---|
| 2026.05.22 | ₩116,992 | ₩118,074 | ₩115,737 | ₩116,712 | -0.24% | 4.5천 |
|---|
| 2026.05.21 | ₩116,324 | ₩119,797 | ₩116,324 | ₩117,921 | +1.37% | 1.3천 |
|---|
| 2026.05.20 | ₩116,872 | ₩119,730 | ₩116,458 | ₩119,079 | +1.89% | 3.2천 |
|---|
| 2026.05.19 | ₩118,715 | ₩118,715 | ₩116,271 | ₩116,665 | -1.73% | 5천 |
|---|
| 2026.05.18 | ₩123,697 | ₩123,884 | ₩121,520 | ₩121,867 | -1.48% | 8.5천 |
|---|
| 2026.05.15 | ₩123,176 | ₩123,176 | ₩121,347 | ₩122,390 | -0.64% | 7.8천 |
|---|
| 2026.05.14 | ₩132,927 | ₩132,927 | ₩130,897 | ₩131,204 | -1.30% | 2.8천 |
|---|
| 2026.05.13 | ₩132,713 | ₩134,329 | ₩132,713 | ₩133,766 | +0.79% | 4.3천 |
|---|
| 2026.05.12 | ₩130,963 | ₩135,531 | ₩129,948 | ₩135,199 | +3.23% | 1.2만 |
|---|
| 2026.05.11 | ₩132,393 | ₩136,921 | ₩132,393 | ₩134,781 | +1.80% | 5천 |
|---|
| 2026.05.08 | ₩133,060 | ₩133,382 | ₩132,540 | ₩133,382 | +0.24% | 2천 |
|---|
| 2026.05.07 | ₩134,556 | ₩134,556 | ₩129,681 | ₩129,930 | -3.44% | 1만 |
|---|
| 2026.05.06 | ₩128,345 | ₩130,095 | ₩128,345 | ₩129,453 | +0.86% | 5.7천 |
|---|
| 2026.05.05 | ₩122,816 | ₩122,816 | ₩121,038 | ₩121,038 | -1.45% | 8.9천 |
|---|
| 2026.05.04 | ₩122,268 | ₩122,268 | ₩119,904 | ₩120,038 | -1.82% | 2.4천 |
|---|
| 2026.05.01 | ₩123,056 | ₩124,445 | ₩122,482 | ₩122,482 | -0.47% | 3.3천 |
|---|
| 2026.04.30 | ₩124,699 | ₩124,699 | ₩124,031 | ₩124,400 | -0.24% | 2.9천 |
|---|
| 2026.04.29 | ₩122,802 | ₩123,831 | ₩122,001 | ₩122,018 | -0.64% | 4.1천 |
|---|
| 2026.04.28 | ₩127,444 | ₩127,444 | ₩124,606 | ₩125,200 | -1.76% | 3천 |
|---|
| 2026.04.27 | ₩129,363 | ₩129,882 | ₩129,363 | ₩129,848 | +0.37% | 1.2천 |
|---|
| 2026.04.24 | ₩129,681 | ₩131,896 | ₩129,681 | ₩131,896 | +1.71% | 1.4천 |
|---|
| 2026.04.23 | ₩133,234 | ₩133,234 | ₩130,042 | ₩131,005 | -1.67% | 7.3천 |
|---|
| 2026.04.22 | ₩134,340 | ₩135,531 | ₩133,869 | ₩133,869 | -0.35% | 2.1천 |
|---|
| 2026.04.21 | ₩140,019 | ₩140,019 | ₩132,124 | ₩132,124 | -5.64% | 3.2천 |
|---|
| 2026.04.20 | ₩140,260 | ₩141,299 | ₩140,246 | ₩141,299 | +0.74% | 1.7천 |
|---|
| 2026.04.17 | ₩143,078 | ₩144,253 | ₩142,277 | ₩142,477 | -0.42% | 1.8천 |
|---|
| 2026.04.16 | ₩138,443 | ₩139,953 | ₩138,443 | ₩138,768 | +0.23% | 2천 |
|---|
| 2026.04.15 | ₩143,065 | ₩143,065 | ₩139,110 | ₩139,110 | -2.76% | 2.1천 |
|---|
| 2026.04.14 | ₩143,078 | ₩143,078 | ₩142,931 | ₩142,986 | -0.06% | 2.1천 |
|---|
| 2026.04.13 | ₩139,552 | ₩141,034 | ₩139,552 | ₩141,009 | +1.04% | 5.2천 |
|---|
| 2026.04.10 | ₩140,059 | ₩141,355 | ₩140,059 | ₩140,751 | +0.49% | 2.2천 |
|---|
| 2026.04.09 | ₩140,647 | ₩140,647 | ₩137,842 | ₩139,309 | -0.95% | 3.1천 |
|---|
| 2026.04.08 | ₩141,061 | ₩141,061 | ₩136,587 | ₩138,267 | -1.98% | 5.8천 |
|---|
| 2026.04.07 | ₩131,979 | ₩133,206 | ₩129,695 | ₩133,206 | +0.93% | 4.6천 |
|---|
| 2026.04.06 | ₩132,807 | ₩132,807 | ₩131,757 | ₩131,757 | -0.79% | 2.2천 |
|---|
| 2026.04.02 | ₩126,021 | ₩132,954 | ₩124,619 | ₩132,251 | +4.94% | 6.7천 |
|---|
| 2026.04.01 | ₩132,413 | ₩137,587 | ₩132,413 | ₩135,745 | +2.52% | 8.6천 |
|---|
| 2026.03.31 | ₩122,829 | ₩129,222 | ₩122,829 | ₩129,075 | +5.08% | 3.6천 |
|---|
| 2026.03.30 | ₩121,133 | ₩122,135 | ₩119,183 | ₩120,134 | -0.82% | 3.8천 |
|---|
| 2026.03.27 | ₩115,737 | ₩120,305 | ₩115,216 | ₩119,187 | +2.98% | 5.8천 |
|---|
| 2026.03.26 | ₩117,647 | ₩119,196 | ₩114,589 | ₩114,589 | -2.60% | 8.4천 |
|---|
| 2026.03.25 | ₩122,135 | ₩122,308 | ₩120,485 | ₩120,918 | -1.00% | 3.7천 |
|---|
| 2026.03.24 | ₩114,695 | ₩117,433 | ₩114,695 | ₩116,724 | +1.77% | 5.5천 |
|---|
| 2026.03.23 | ₩111,209 | ₩118,461 | ₩111,209 | ₩116,429 | +4.69% | 2.3만 |
|---|
| 2026.03.20 | ₩115,109 | ₩115,416 | ₩109,392 | ₩111,202 | -3.39% | 1.1만 |
|---|
| 2026.03.19 | ₩111,275 | ₩115,583 | ₩110,541 | ₩115,399 | +3.71% | 2.6만 |
|---|
| 2026.03.18 | ₩127,037 | ₩127,037 | ₩122,816 | ₩123,481 | -2.80% | 7.5천 |
|---|
| 2026.03.17 | ₩133,728 | ₩134,718 | ₩130,736 | ₩131,104 | -1.96% | 2.7천 |
|---|
| 2026.03.16 | ₩130,616 | ₩133,848 | ₩130,616 | ₩132,745 | +1.63% | 4.4천 |
|---|
| 2026.03.13 | ₩136,653 | ₩136,653 | ₩130,630 | ₩130,652 | -4.39% | 1.1만 |
|---|
| 2026.03.12 | ₩142,771 | ₩142,771 | ₩139,807 | ₩139,990 | -1.95% | 2.7천 |
|---|
| 2026.03.11 | ₩145,576 | ₩145,576 | ₩141,408 | ₩143,435 | -1.47% | 4.9천 |
|---|
| 2026.03.10 | ₩145,830 | ₩148,501 | ₩145,830 | ₩146,220 | +0.27% | 6.5천 |
|---|
| 2026.03.09 | ₩139,044 | ₩144,159 | ₩137,856 | ₩144,159 | +3.68% | 7.4천 |
|---|
| 2026.03.06 | ₩140,620 | ₩144,841 | ₩140,487 | ₩144,279 | +2.60% | 5.9천 |
|---|
| 2026.03.05 | ₩149,409 | ₩149,409 | ₩140,687 | ₩144,038 | -3.59% | 1만 |
|---|
| 2026.03.04 | ₩154,792 | ₩154,792 | ₩149,329 | ₩151,101 | -2.38% | 1.4만 |
|---|
| 2026.03.03 | ₩152,268 | ₩152,655 | ₩144,561 | ₩148,829 | -2.26% | 2.4만 |
|---|
| 2026.03.02 | ₩165,998 | ₩165,998 | ₩159,554 | ₩162,485 | -2.12% | 9.1천 |
|---|
| 2026.02.27 | ₩160,282 | ₩163,648 | ₩160,282 | ₩163,243 | +1.85% | 7.1천 |
|---|
| 2026.02.26 | ₩157,931 | ₩159,934 | ₩154,725 | ₩159,850 | +1.22% | 9.3천 |
|---|
| 2026.02.25 | ₩158,185 | ₩160,081 | ₩156,809 | ₩158,024 | -0.10% | 3.1천 |
|---|
| 2026.02.24 | ₩151,707 | ₩157,290 | ₩151,693 | ₩156,409 | +3.10% | 8.7천 |
|---|
| 2026.02.23 | ₩149,529 | ₩154,939 | ₩149,529 | ₩154,847 | +3.56% | 1.4만 |
|---|
| 2026.02.20 | ₩147,526 | ₩147,742 | ₩142,985 | ₩147,742 | +0.15% | 6.7천 |
|---|
| 2026.02.19 | ₩140,954 | ₩144,800 | ₩140,487 | ₩144,800 | +2.73% | 2.9천 |
|---|
| 2026.02.18 | ₩143,078 | ₩143,078 | ₩141,021 | ₩142,032 | -0.73% | 1.2만 |
|---|
| 2026.02.17 | ₩137,495 | ₩140,126 | ₩135,946 | ₩139,413 | +1.39% | 1.1만 |
|---|
| 2026.02.13 | ₩142,223 | ₩145,122 | ₩139,746 | ₩144,502 | +1.60% | 2.8천 |
|---|
| 2026.02.12 | ₩147,346 | ₩147,346 | ₩137,041 | ₩137,096 | -6.96% | 1만 |
|---|
| 2026.02.11 | ₩147,299 | ₩148,260 | ₩145,162 | ₩147,629 | +0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩144,761 | ₩144,761 | ₩142,604 | ₩144,264 | -0.34% | 1.3만 |
|---|
| 2026.02.09 | ₩139,378 | ₩144,666 | ₩139,231 | ₩144,359 | +3.57% | 9.5천 |
|---|
| 2026.02.06 | ₩132,446 | ₩135,620 | ₩132,446 | ₩135,620 | +2.40% | 6천 |
|---|
| 2026.02.05 | ₩132,259 | ₩133,568 | ₩128,860 | ₩129,200 | -2.31% | 7.8천 |
|---|
| 2026.02.04 | ₩140,033 | ₩140,033 | ₩132,232 | ₩137,281 | -1.96% | 1.2만 |
|---|
| 2026.02.03 | ₩136,680 | ₩138,550 | ₩133,902 | ₩137,910 | +0.90% | 3.6만 |
|---|
| 2026.02.02 | ₩129,855 | ₩135,612 | ₩129,654 | ₩131,292 | +1.11% | 1.7만 |
|---|
| 2026.01.30 | ₩137,655 | ₩139,792 | ₩128,292 | ₩129,725 | -5.76% | 1.9만 |
|---|
| 2026.01.29 | ₩159,627 | ₩159,627 | ₩145,128 | ₩148,862 | -6.74% | 2.7만 |
|---|
| 2026.01.28 | ₩152,989 | ₩156,782 | ₩152,455 | ₩156,698 | +2.42% | 8.7천 |
|---|
| 2026.01.27 | ₩149,596 | ₩154,712 | ₩145,643 | ₩151,847 | +1.50% | 1.1만 |
|---|
| 2026.01.26 | ₩153,723 | ₩155,219 | ₩149,249 | ₩149,321 | -2.86% | 1.2만 |
|---|
| 2026.01.23 | ₩146,497 | ₩148,808 | ₩146,497 | ₩148,421 | +1.31% | 6천 |
|---|
| 2026.01.22 | ₩140,607 | ₩145,629 | ₩140,607 | ₩145,060 | +3.17% | 1.2만 |
|---|
| 2026.01.21 | ₩147,633 | ₩147,633 | ₩139,405 | ₩140,132 | -5.08% | 2.2만 |
|---|
| 2026.01.20 | ₩140,514 | ₩143,050 | ₩139,933 | ₩142,775 | +1.61% | 1.5만 |
|---|
| 2026.01.16 | ₩132,833 | ₩133,568 | ₩130,402 | ₩132,453 | -0.29% | 3.6천 |
|---|
| 2026.01.15 | ₩133,595 | ₩134,877 | ₩133,595 | ₩133,897 | +0.23% | 8.3천 |
|---|
| 2026.01.14 | ₩136,907 | ₩136,907 | ₩132,673 | ₩134,027 | -2.10% | 3.3천 |
|---|
| 2026.01.13 | ₩133,755 | ₩135,879 | ₩133,354 | ₩133,728 | -0.02% | 5.4천 |
|---|
| 2026.01.12 | ₩131,538 | ₩134,316 | ₩131,538 | ₩133,139 | +1.22% | 6.6천 |
|---|
| 2026.01.09 | ₩127,517 | ₩129,314 | ₩127,517 | ₩128,599 | +0.85% | 5.3천 |
|---|
| 2026.01.08 | ₩126,529 | ₩128,920 | ₩125,554 | ₩128,440 | +1.51% | 8.5천 |
|---|
| 2026.01.07 | ₩127,037 | ₩128,452 | ₩125,073 | ₩128,423 | +1.09% | 5.2천 |
|---|
| 2026.01.06 | ₩127,504 | ₩129,134 | ₩127,284 | ₩129,134 | +1.28% | 2.6천 |
|---|
| 2026.01.05 | ₩124,886 | ₩127,504 | ₩124,646 | ₩126,083 | +0.96% | 9.4천 |
|---|
| 2026.01.02 | ₩123,831 | ₩123,831 | ₩118,648 | ₩121,172 | -2.15% | 9.9천 |
|---|
| 2025.12.31 | ₩124,285 | ₩124,739 | ₩122,813 | ₩122,813 | -1.18% | 5.5천 |
|---|
| 2025.12.30 | ₩125,794 | ₩125,794 | ₩123,831 | ₩123,858 | -1.54% | 4.8천 |
|---|
| 2025.12.29 | ₩124,352 | ₩124,352 | ₩120,225 | ₩121,217 | -2.52% | 2.5만 |
|---|
| 2025.12.26 | ₩129,815 | ₩131,297 | ₩129,120 | ₩130,933 | +0.86% | 7.6천 |
|---|
| 2025.12.24 | ₩128,038 | ₩128,038 | ₩127,050 | ₩127,803 | -0.18% | 6.9천 |
|---|
| 2025.12.23 | ₩128,025 | ₩129,160 | ₩126,970 | ₩128,772 | +0.58% | 3.1천 |
|---|
| 2025.12.22 | ₩128,319 | ₩129,783 | ₩128,319 | ₩129,220 | +0.70% | 3.7천 |
|---|
| 2025.12.19 | ₩122,883 | ₩124,459 | ₩122,883 | ₩124,045 | +0.95% | 1만 |
|---|
| 2025.12.18 | ₩121,257 | ₩121,950 | ₩121,026 | ₩121,225 | -0.03% | 6천 |
|---|
| 2025.12.17 | ₩121,881 | ₩122,442 | ₩121,293 | ₩122,062 | +0.15% | 8.8천 |
|---|
| 2025.12.16 | ₩122,001 | ₩122,001 | ₩119,169 | ₩120,269 | -1.42% | 2.3천 |
|---|
| 2025.12.15 | ₩122,949 | ₩122,949 | ₩118,108 | ₩119,992 | -2.41% | 7.7천 |
|---|
| 2025.12.12 | ₩124,312 | ₩125,046 | ₩119,984 | ₩121,620 | -2.17% | 7.9천 |
|---|
| 2025.12.11 | ₩120,211 | ₩123,804 | ₩119,637 | ₩122,404 | +1.82% | 9.3천 |
|---|
| 2025.12.10 | ₩117,112 | ₩119,343 | ₩115,576 | ₩119,085 | +1.68% | 4.2천 |
|---|
| 2025.12.09 | ₩114,922 | ₩116,605 | ₩113,880 | ₩116,494 | +1.37% | 1.5만 |
|---|
| 2025.12.08 | ₩116,284 | ₩116,592 | ₩113,600 | ₩114,056 | -1.92% | 3.8천 |
|---|
| 2025.12.05 | ₩117,486 | ₩119,263 | ₩116,031 | ₩116,388 | -0.93% | 4.7천 |
|---|
| 2025.12.04 | ₩115,977 | ₩117,139 | ₩115,977 | ₩116,920 | +0.81% | 6.6천 |
|---|
| 2025.12.03 | ₩118,595 | ₩119,036 | ₩116,551 | ₩116,745 | -1.56% | 1.7만 |
|---|
| 2025.12.02 | ₩118,475 | ₩118,956 | ₩114,409 | ₩116,563 | -1.61% | 1.2만 |
|---|
| 2025.12.01 | ₩120,211 | ₩120,211 | ₩118,582 | ₩118,614 | -1.33% | 8.3천 |
|---|
| 2025.11.28 | ₩119,597 | ₩119,851 | ₩118,642 | ₩119,805 | +0.17% | 8.7천 |
|---|
| 2025.11.26 | ₩114,218 | ₩118,582 | ₩114,218 | ₩118,290 | +3.57% | 1.2만 |
|---|
| 2025.11.25 | ₩113,052 | ₩113,991 | ₩112,544 | ₩113,418 | +0.32% | 2.5천 |
|---|
| 2025.11.24 | ₩110,280 | ₩112,999 | ₩110,129 | ₩112,826 | +2.31% | 1.8만 |
|---|
| 2025.11.21 | ₩106,754 | ₩108,350 | ₩106,694 | ₩106,896 | +0.13% | 5.8천 |
|---|
| 2025.11.20 | ₩111,489 | ₩112,411 | ₩106,414 | ₩106,605 | -4.38% | 1.4만 |
|---|
| 2025.11.19 | ₩112,852 | ₩112,999 | ₩109,686 | ₩110,654 | -1.95% | 3.9천 |
|---|
| 2025.11.18 | ₩109,098 | ₩111,048 | ₩108,364 | ₩110,167 | +0.98% | 6천 |
|---|
| 2025.11.17 | ₩111,062 | ₩111,349 | ₩109,212 | ₩109,212 | -1.67% | 3.4천 |
|---|
| 2025.11.14 | ₩107,642 | ₩111,020 | ₩107,295 | ₩110,377 | +2.54% | 5.3천 |
|---|
| 2025.11.13 | ₩116,004 | ₩116,095 | ₩111,048 | ₩111,255 | -4.09% | 1.4만 |
|---|
| 2025.11.12 | ₩111,690 | ₩116,124 | ₩110,955 | ₩115,448 | +3.37% | 2만 |
|---|
| 2025.11.11 | ₩111,048 | ₩111,048 | ₩108,863 | ₩110,490 | -0.50% | 3.6천 |
|---|
| 2025.11.10 | ₩108,471 | ₩110,801 | ₩108,471 | ₩110,469 | +1.84% | 9.8천 |
|---|
| 2025.11.07 | ₩102,700 | ₩104,460 | ₩102,580 | ₩104,460 | +1.71% | 4.8천 |
|---|
| 2025.11.06 | ₩103,488 | ₩104,383 | ₩102,314 | ₩102,314 | -1.13% | 5천 |
|---|
| 2025.11.05 | ₩99,762 | ₩101,592 | ₩99,762 | ₩101,520 | +1.76% | 8.6천 |
|---|
| 2025.11.04 | ₩99,698 | ₩99,698 | ₩97,597 | ₩97,597 | -2.11% | 1.6만 |
|---|
| 2025.11.03 | ₩101,578 | ₩102,781 | ₩100,911 | ₩101,844 | +0.26% | 8.8천 |
|---|
| 2025.10.31 | ₩103,515 | ₩103,645 | ₩102,167 | ₩102,749 | -0.74% | 2.1천 |
|---|
| 2025.10.30 | ₩101,058 | ₩104,183 | ₩101,058 | ₩103,860 | +2.77% | 1.2만 |
|---|
| 2025.10.29 | ₩103,969 | ₩103,969 | ₩101,044 | ₩101,675 | -2.21% | 5.4천 |
|---|
| 2025.10.28 | ₩97,652 | ₩101,538 | ₩97,652 | ₩101,470 | +3.91% | 9.5천 |
|---|
| 2025.10.27 | ₩101,138 | ₩102,380 | ₩97,652 | ₩100,026 | -1.10% | 2만 |
|---|
| 2025.10.24 | ₩104,944 | ₩106,227 | ₩104,078 | ₩104,689 | -0.24% | 9.5천 |
|---|
| 2025.10.23 | ₩107,188 | ₩107,188 | ₩105,679 | ₩105,738 | -1.35% | 1만 |
|---|
| 2025.10.22 | ₩101,245 | ₩104,036 | ₩99,254 | ₩103,821 | +2.54% | 2.3만 |
|---|
| 2025.10.21 | ₩107,589 | ₩107,589 | ₩102,233 | ₩103,796 | -3.53% | 4.4만 |
|---|
| 2025.10.20 | ₩115,763 | ₩116,378 | ₩113,346 | ₩115,950 | +0.16% | 1.5만 |
|---|
| 2025.10.17 | ₩117,233 | ₩117,233 | ₩109,232 | ₩111,687 | -4.73% | 3.8만 |
|---|
| 2025.10.16 | ₩118,835 | ₩120,955 | ₩117,259 | ₩120,413 | +1.33% | 3.3만 |
|---|
| 2025.10.15 | ₩114,241 | ₩116,692 | ₩114,241 | ₩116,632 | +2.09% | 2.1만 |
|---|
| 2025.10.14 | ₩109,967 | ₩112,999 | ₩109,219 | ₩111,983 | +1.83% | 1.2만 |
|---|
| 2025.10.13 | ₩110,741 | ₩112,742 | ₩110,741 | ₩112,638 | +1.71% | 3.7만 |
|---|
| 2025.10.10 | ₩107,910 | ₩108,190 | ₩106,442 | ₩107,856 | -0.05% | 1.3만 |
|---|