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 | ₩124,033 | ₩124,695 | ₩124,033 | ₩124,695 | +0.53% | 1.5천 |
| 2026.10.08 | ₩117,634 | ₩121,361 | ₩117,634 | ₩120,628 | +2.55% | 800 |
| 2026.10.07 | ₩117,821 | ₩119,611 | ₩117,821 | ₩118,926 | +0.94% | 2.8천 |
| 2026.10.06 | ₩122,965 | ₩123,050 | ₩122,965 | ₩123,050 | +0.07% | 900 |
| 2026.10.05 | ₩121,067 | ₩121,925 | ₩121,067 | ₩121,925 | +0.71% | 1.3천 |
| 2026.10.02 | ₩123,325 | ₩123,325 | ₩122,130 | ₩122,130 | -0.97% | 1.7천 |
| 2026.10.01 | ₩121,695 | ₩122,631 | ₩121,562 | ₩121,562 | -0.11% | 2.4천 |
| 2026.09.30 | ₩125,182 | ₩125,182 | ₩123,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,419 |
| -1.41% |
| 700 |
| 2026.09.29 | ₩125,236 | ₩125,236 | ₩123,325 | ₩125,089 | -0.12% | 4.8천 |
|---|
| 2026.09.28 | ₩122,631 | ₩124,220 | ₩122,631 | ₩122,652 | +0.02% | 2.1천 |
|---|
| 2026.09.25 | ₩129,698 | ₩129,771 | ₩129,698 | ₩129,771 | +0.06% | 600 |
|---|
| 2026.09.24 | ₩127,173 | ₩127,860 | ₩126,318 | ₩127,860 | +0.54% | 3.6천 |
|---|
| 2026.09.23 | ₩130,967 | ₩130,967 | ₩129,988 | ₩129,988 | -0.75% | 900 |
|---|
| 2026.09.22 | ₩133,599 | ₩136,565 | ₩133,025 | ₩136,051 | +1.83% | 3.4천 |
|---|
| 2026.09.21 | ₩130,760 | ₩131,261 | ₩130,760 | ₩131,261 | +0.38% | 500 |
|---|
| 2026.09.18 | ₩130,353 | ₩131,952 | ₩130,353 | ₩131,952 | +1.23% | 400 |
|---|
| 2026.09.17 | ₩130,860 | ₩131,916 | ₩130,860 | ₩131,070 | +0.16% | 500 |
|---|
| 2026.09.16 | ₩129,244 | ₩129,244 | ₩125,476 | ₩126,886 | -1.82% | 2.4천 |
|---|
| 2026.09.15 | ₩128,188 | ₩128,895 | ₩128,188 | ₩128,895 | +0.55% | 600 |
|---|
| 2026.09.14 | ₩129,057 | ₩130,099 | ₩129,057 | ₩130,099 | +0.81% | 700 |
|---|
| 2026.09.11 | ₩133,759 | ₩133,759 | ₩133,527 | ₩133,527 | -0.17% | 500 |
|---|
| 2026.09.10 | ₩133,091 | ₩133,866 | ₩132,242 | ₩132,242 | -0.64% | 3천 |
|---|
| 2026.09.09 | ₩137,365 | ₩137,365 | ₩137,365 | ₩137,365 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩136,767 | ₩136,767 | ₩136,767 | ₩136,767 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩138,048 | ₩138,435 | ₩138,048 | ₩138,435 | +0.28% | 1.1천 |
|---|
| 2026.09.03 | ₩141,107 | ₩141,642 | ₩139,183 | ₩141,472 | +0.26% | 5천 |
|---|
| 2026.09.02 | ₩136,605 | ₩136,605 | ₩135,149 | ₩135,747 | -0.63% | 1.7천 |
|---|
| 2026.09.01 | ₩133,652 | ₩135,857 | ₩131,570 | ₩131,570 | -1.56% | 4.4천 |
|---|
| 2026.08.31 | ₩137,554 | ₩138,829 | ₩135,469 | ₩137,344 | -0.15% | 2.2천 |
|---|
| 2026.08.28 | ₩146,612 | ₩146,612 | ₩137,741 | ₩138,670 | -5.42% | 4.4천 |
|---|
| 2026.08.27 | ₩142,724 | ₩144,287 | ₩141,895 | ₩144,287 | +1.10% | 1.8천 |
|---|
| 2026.08.26 | ₩144,875 | ₩144,875 | ₩143,179 | ₩143,179 | -1.17% | 1.5천 |
|---|
| 2026.08.25 | ₩144,060 | ₩146,966 | ₩144,060 | ₩146,966 | +2.02% | 1.7천 |
|---|
| 2026.08.24 | ₩143,512 | ₩145,676 | ₩142,697 | ₩144,801 | +0.90% | 4.7천 |
|---|
| 2026.08.21 | ₩143,579 | ₩144,053 | ₩143,338 | ₩143,662 | +0.06% | 5.9천 |
|---|
| 2026.08.20 | ₩133,118 | ₩139,170 | ₩133,118 | ₩139,170 | +4.55% | 1.8천 |
|---|
| 2026.08.19 | ₩134,922 | ₩134,966 | ₩132,998 | ₩134,966 | +0.03% | 3.4천 |
|---|
| 2026.08.18 | ₩124,862 | ₩124,862 | ₩124,148 | ₩124,148 | -0.57% | 600 |
|---|
| 2026.08.17 | ₩129,745 | ₩129,745 | ₩128,695 | ₩128,695 | -0.81% | 500 |
|---|
| 2026.08.14 | ₩127,119 | ₩127,226 | ₩125,763 | ₩125,984 | -0.89% | 800 |
|---|
| 2026.08.13 | ₩123,592 | ₩124,017 | ₩123,205 | ₩124,017 | +0.34% | 1.7천 |
|---|
| 2026.08.12 | ₩127,026 | ₩127,587 | ₩127,026 | ₩127,443 | +0.33% | 1.9천 |
|---|
| 2026.08.11 | ₩125,970 | ₩126,618 | ₩125,944 | ₩126,199 | +0.18% | 5.2천 |
|---|
| 2026.08.10 | ₩124,354 | ₩126,959 | ₩124,033 | ₩126,926 | +2.07% | 2.8천 |
|---|
| 2026.08.07 | ₩122,430 | ₩126,832 | ₩122,430 | ₩126,234 | +3.11% | 9.6천 |
|---|
| 2026.08.06 | ₩114,949 | ₩116,481 | ₩114,949 | ₩116,481 | +1.33% | 300 |
|---|
| 2026.08.05 | ₩112,664 | ₩115,856 | ₩112,664 | ₩115,856 | +2.83% | 4.8천 |
|---|
| 2026.08.04 | ₩108,362 | ₩108,382 | ₩107,738 | ₩107,738 | -0.58% | 2.2천 |
|---|
| 2026.08.03 | ₩101,188 | ₩104,982 | ₩101,188 | ₩104,922 | +3.69% | 7.2천 |
|---|
| 2026.07.31 | ₩102,390 | ₩102,791 | ₩102,390 | ₩102,656 | +0.26% | 1.4천 |
|---|
| 2026.07.30 | ₩103,419 | ₩106,309 | ₩103,419 | ₩106,309 | +2.79% | 4.4천 |
|---|
| 2026.07.29 | ₩101,762 | ₩103,283 | ₩101,762 | ₩103,283 | +1.49% | 4.3천 |
|---|
| 2026.07.28 | ₩104,217 | ₩104,217 | ₩104,217 | ₩104,217 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩106,225 | ₩106,225 | ₩104,808 | ₩105,595 | -0.59% | 1천 |
|---|
| 2026.07.24 | ₩103,446 | ₩104,154 | ₩103,446 | ₩104,154 | +0.68% | 1천 |
|---|
| 2026.07.23 | ₩103,179 | ₩103,585 | ₩103,179 | ₩103,585 | +0.39% | 1.1천 |
|---|
| 2026.07.22 | ₩106,184 | ₩107,961 | ₩106,038 | ₩106,158 | -0.03% | 3.5천 |
|---|
| 2026.07.21 | ₩102,591 | ₩102,827 | ₩102,350 | ₩102,827 | +0.23% | 2.1천 |
|---|
| 2026.07.20 | ₩98,763 | ₩98,763 | ₩98,226 | ₩98,226 | -0.54% | 500 |
|---|
| 2026.07.17 | ₩96,913 | ₩98,938 | ₩96,913 | ₩98,938 | +2.09% | 2.3천 |
|---|
| 2026.07.16 | ₩100,199 | ₩100,199 | ₩98,636 | ₩98,923 | -1.27% | 1.2만 |
|---|
| 2026.07.15 | ₩103,244 | ₩103,259 | ₩102,631 | ₩102,756 | -0.47% | 2.1천 |
|---|
| 2026.07.14 | ₩104,702 | ₩105,583 | ₩103,872 | ₩103,872 | -0.79% | 1천 |
|---|
| 2026.07.13 | ₩103,352 | ₩103,352 | ₩101,813 | ₩101,813 | -1.49% | 900 |
|---|
| 2026.07.10 | ₩105,904 | ₩105,904 | ₩105,088 | ₩105,088 | -0.77% | 800 |
|---|
| 2026.07.09 | ₩104,515 | ₩105,663 | ₩104,515 | ₩105,276 | +0.73% | 3.3천 |
|---|
| 2026.07.08 | ₩100,206 | ₩102,177 | ₩100,199 | ₩102,177 | +1.97% | 1.4천 |
|---|
| 2026.07.07 | ₩107,414 | ₩107,414 | ₩105,423 | ₩105,904 | -1.41% | 3.4천 |
|---|
| 2026.07.06 | ₩109,578 | ₩110,353 | ₩109,418 | ₩110,270 | +0.63% | 2천 |
|---|
| 2026.07.02 | ₩106,906 | ₩107,960 | ₩106,906 | ₩107,960 | +0.99% | 1천 |
|---|
| 2026.07.01 | ₩103,887 | ₩105,503 | ₩103,329 | ₩103,329 | -0.54% | 4.7천 |
|---|
| 2026.06.30 | ₩103,245 | ₩103,339 | ₩101,762 | ₩103,092 | -0.15% | 6.4천 |
|---|
| 2026.06.29 | ₩102,938 | ₩104,020 | ₩102,925 | ₩103,923 | +0.96% | 4.9천 |
|---|
| 2026.06.26 | ₩105,383 | ₩106,946 | ₩105,383 | ₩105,561 | +0.17% | 5천 |
|---|
| 2026.06.25 | ₩102,470 | ₩103,726 | ₩102,470 | ₩103,209 | +0.72% | 2천 |
|---|
| 2026.06.24 | ₩103,179 | ₩103,579 | ₩100,653 | ₩101,575 | -1.55% | 8.8천 |
|---|
| 2026.06.23 | ₩105,704 | ₩107,908 | ₩105,704 | ₩106,520 | +0.77% | 7.6천 |
|---|
| 2026.06.22 | ₩111,355 | ₩111,796 | ₩110,299 | ₩111,444 | +0.08% | 5.2천 |
|---|
| 2026.06.18 | ₩115,002 | ₩117,313 | ₩110,286 | ₩111,916 | -2.68% | 9.4천 |
|---|
| 2026.06.17 | ₩120,025 | ₩121,976 | ₩115,709 | ₩115,709 | -3.60% | 1.6천 |
|---|
| 2026.06.16 | ₩118,850 | ₩119,264 | ₩117,474 | ₩118,607 | -0.20% | 1.1만 |
|---|
| 2026.06.15 | ₩114,695 | ₩117,694 | ₩114,695 | ₩115,784 | +0.95% | 1.7천 |
|---|
| 2026.06.12 | ₩105,503 | ₩109,077 | ₩105,503 | ₩108,564 | +2.90% | 1.4천 |
|---|
| 2026.06.11 | ₩98,917 | ₩105,984 | ₩98,917 | ₩105,897 | +7.06% | 5.7천 |
|---|
| 2026.06.10 | ₩100,279 | ₩102,591 | ₩99,138 | ₩99,138 | -1.14% | 9.9천 |
|---|
| 2026.06.09 | ₩107,895 | ₩107,961 | ₩103,873 | ₩104,728 | -2.93% | 6.1천 |
|---|
| 2026.06.08 | ₩106,438 | ₩108,175 | ₩106,438 | ₩107,154 | +0.67% | 7.4천 |
|---|
| 2026.06.05 | ₩112,116 | ₩112,557 | ₩106,807 | ₩106,807 | -4.74% | 1.6만 |
|---|
| 2026.06.04 | ₩118,275 | ₩118,329 | ₩116,806 | ₩116,836 | -1.22% | 1.2천 |
|---|
| 2026.06.03 | ₩117,233 | ₩117,233 | ₩115,515 | ₩115,515 | -1.47% | 2.6천 |
|---|
| 2026.06.02 | ₩118,623 | ₩119,584 | ₩117,300 | ₩118,995 | +0.31% | 7천 |
|---|
| 2026.06.01 | ₩118,556 | ₩124,247 | ₩115,523 | ₩117,757 | -0.67% | 1.1만 |
|---|
| 2026.05.29 | ₩119,832 | ₩123,459 | ₩119,832 | ₩122,868 | +2.53% | 3.4천 |
|---|
| 2026.05.28 | ₩116,712 | ₩119,701 | ₩114,842 | ₩118,883 | +1.86% | 2.2천 |
|---|
| 2026.05.27 | ₩119,170 | ₩119,170 | ₩117,840 | ₩117,840 | -1.12% | 2천 |
|---|
| 2026.05.26 | ₩121,629 | ₩121,678 | ₩120,894 | ₩121,678 | +0.04% | 4.4천 |
|---|
| 2026.05.22 | ₩117,019 | ₩118,102 | ₩115,764 | ₩116,739 | -0.24% | 4.5천 |
|---|
| 2026.05.21 | ₩116,351 | ₩119,825 | ₩116,351 | ₩117,948 | +1.37% | 1.3천 |
|---|
| 2026.05.20 | ₩116,899 | ₩119,758 | ₩116,485 | ₩119,106 | +1.89% | 3.2천 |
|---|
| 2026.05.19 | ₩118,743 | ₩118,743 | ₩116,298 | ₩116,692 | -1.73% | 5천 |
|---|
| 2026.05.18 | ₩123,726 | ₩123,913 | ₩121,548 | ₩121,896 | -1.48% | 8.5천 |
|---|
| 2026.05.15 | ₩123,205 | ₩123,205 | ₩121,375 | ₩122,418 | -0.64% | 7.8천 |
|---|
| 2026.05.14 | ₩132,958 | ₩132,958 | ₩130,927 | ₩131,234 | -1.30% | 2.8천 |
|---|
| 2026.05.13 | ₩132,744 | ₩134,361 | ₩132,744 | ₩133,797 | +0.79% | 4.3천 |
|---|
| 2026.05.12 | ₩130,994 | ₩135,563 | ₩129,978 | ₩135,230 | +3.23% | 1.2만 |
|---|
| 2026.05.11 | ₩132,423 | ₩136,952 | ₩132,423 | ₩134,812 | +1.80% | 5천 |
|---|
| 2026.05.08 | ₩133,091 | ₩133,413 | ₩132,570 | ₩133,413 | +0.24% | 2천 |
|---|
| 2026.05.07 | ₩134,588 | ₩134,588 | ₩129,711 | ₩129,960 | -3.44% | 1만 |
|---|
| 2026.05.06 | ₩128,375 | ₩130,125 | ₩128,375 | ₩129,483 | +0.86% | 5.7천 |
|---|
| 2026.05.05 | ₩122,844 | ₩122,844 | ₩121,066 | ₩121,066 | -1.45% | 8.9천 |
|---|
| 2026.05.04 | ₩122,297 | ₩122,297 | ₩119,932 | ₩120,065 | -1.82% | 2.4천 |
|---|
| 2026.05.01 | ₩123,085 | ₩124,474 | ₩122,510 | ₩122,510 | -0.47% | 3.3천 |
|---|
| 2026.04.30 | ₩124,728 | ₩124,728 | ₩124,060 | ₩124,429 | -0.24% | 2.9천 |
|---|
| 2026.04.29 | ₩122,831 | ₩123,860 | ₩122,029 | ₩122,047 | -0.64% | 4.1천 |
|---|
| 2026.04.28 | ₩127,473 | ₩127,473 | ₩124,635 | ₩125,229 | -1.76% | 3천 |
|---|
| 2026.04.27 | ₩129,393 | ₩129,912 | ₩129,393 | ₩129,878 | +0.37% | 1.2천 |
|---|
| 2026.04.24 | ₩129,711 | ₩131,926 | ₩129,711 | ₩131,926 | +1.71% | 1.4천 |
|---|
| 2026.04.23 | ₩133,265 | ₩133,265 | ₩130,072 | ₩131,035 | -1.67% | 7.3천 |
|---|
| 2026.04.22 | ₩134,371 | ₩135,563 | ₩133,900 | ₩133,900 | -0.35% | 2.1천 |
|---|
| 2026.04.21 | ₩140,052 | ₩140,052 | ₩132,155 | ₩132,155 | -5.64% | 3.2천 |
|---|
| 2026.04.20 | ₩140,292 | ₩141,332 | ₩140,279 | ₩141,332 | +0.74% | 1.7천 |
|---|
| 2026.04.17 | ₩143,111 | ₩144,287 | ₩142,310 | ₩142,510 | -0.42% | 1.8천 |
|---|
| 2026.04.16 | ₩138,475 | ₩139,985 | ₩138,475 | ₩138,800 | +0.23% | 2천 |
|---|
| 2026.04.15 | ₩143,098 | ₩143,098 | ₩139,142 | ₩139,142 | -2.76% | 2.1천 |
|---|
| 2026.04.14 | ₩143,111 | ₩143,111 | ₩142,964 | ₩143,019 | -0.06% | 2.1천 |
|---|
| 2026.04.13 | ₩139,584 | ₩141,067 | ₩139,584 | ₩141,042 | +1.04% | 5.2천 |
|---|
| 2026.04.10 | ₩140,092 | ₩141,388 | ₩140,092 | ₩140,784 | +0.49% | 2.2천 |
|---|
| 2026.04.09 | ₩140,680 | ₩140,680 | ₩137,874 | ₩139,341 | -0.95% | 3.1천 |
|---|
| 2026.04.08 | ₩141,094 | ₩141,094 | ₩136,618 | ₩138,299 | -1.98% | 5.8천 |
|---|
| 2026.04.07 | ₩132,009 | ₩133,237 | ₩129,725 | ₩133,237 | +0.93% | 4.6천 |
|---|
| 2026.04.06 | ₩132,837 | ₩132,837 | ₩131,787 | ₩131,787 | -0.79% | 2.2천 |
|---|
| 2026.04.02 | ₩126,051 | ₩132,984 | ₩124,648 | ₩132,282 | +4.94% | 6.7천 |
|---|
| 2026.04.01 | ₩132,443 | ₩137,619 | ₩132,443 | ₩135,777 | +2.52% | 8.6천 |
|---|
| 2026.03.31 | ₩122,858 | ₩129,252 | ₩122,858 | ₩129,105 | +5.08% | 3.6천 |
|---|
| 2026.03.30 | ₩121,161 | ₩122,163 | ₩119,210 | ₩120,162 | -0.82% | 3.8천 |
|---|
| 2026.03.27 | ₩115,764 | ₩120,333 | ₩115,243 | ₩119,214 | +2.98% | 5.8천 |
|---|
| 2026.03.26 | ₩117,674 | ₩119,224 | ₩114,616 | ₩114,616 | -2.60% | 8.4천 |
|---|
| 2026.03.25 | ₩122,163 | ₩122,337 | ₩120,513 | ₩120,946 | -1.00% | 3.7천 |
|---|
| 2026.03.24 | ₩114,721 | ₩117,460 | ₩114,721 | ₩116,751 | +1.77% | 5.5천 |
|---|
| 2026.03.23 | ₩111,235 | ₩118,489 | ₩111,235 | ₩116,456 | +4.69% | 2.3만 |
|---|
| 2026.03.20 | ₩115,136 | ₩115,443 | ₩109,418 | ₩111,228 | -3.39% | 1.1만 |
|---|
| 2026.03.19 | ₩111,301 | ₩115,610 | ₩110,567 | ₩115,426 | +3.71% | 2.6만 |
|---|
| 2026.03.18 | ₩127,066 | ₩127,066 | ₩122,844 | ₩123,510 | -2.80% | 7.5천 |
|---|
| 2026.03.17 | ₩133,759 | ₩134,749 | ₩130,767 | ₩131,134 | -1.96% | 2.7천 |
|---|
| 2026.03.16 | ₩130,646 | ₩133,880 | ₩130,646 | ₩132,776 | +1.63% | 4.4천 |
|---|
| 2026.03.13 | ₩136,685 | ₩136,685 | ₩130,660 | ₩130,683 | -4.39% | 1.1만 |
|---|
| 2026.03.12 | ₩142,804 | ₩142,804 | ₩139,839 | ₩140,022 | -1.95% | 2.7천 |
|---|
| 2026.03.11 | ₩145,610 | ₩145,610 | ₩141,441 | ₩143,468 | -1.47% | 4.9천 |
|---|
| 2026.03.10 | ₩145,863 | ₩148,535 | ₩145,863 | ₩146,253 | +0.27% | 6.5천 |
|---|
| 2026.03.09 | ₩139,077 | ₩144,192 | ₩137,888 | ₩144,192 | +3.68% | 7.4천 |
|---|
| 2026.03.06 | ₩140,653 | ₩144,875 | ₩140,519 | ₩144,312 | +2.60% | 5.9천 |
|---|
| 2026.03.05 | ₩149,444 | ₩149,444 | ₩140,720 | ₩144,072 | -3.59% | 1만 |
|---|
| 2026.03.04 | ₩154,828 | ₩154,828 | ₩149,364 | ₩151,137 | -2.38% | 1.4만 |
|---|
| 2026.03.03 | ₩152,303 | ₩152,690 | ₩144,594 | ₩148,864 | -2.26% | 2.4만 |
|---|
| 2026.03.02 | ₩166,037 | ₩166,037 | ₩159,591 | ₩162,523 | -2.12% | 9.1천 |
|---|
| 2026.02.27 | ₩160,319 | ₩163,685 | ₩160,319 | ₩163,281 | +1.85% | 7.1천 |
|---|
| 2026.02.26 | ₩157,967 | ₩159,971 | ₩154,761 | ₩159,887 | +1.22% | 9.3천 |
|---|
| 2026.02.25 | ₩158,221 | ₩160,118 | ₩156,845 | ₩158,061 | -0.10% | 3.1천 |
|---|
| 2026.02.24 | ₩151,742 | ₩157,326 | ₩151,728 | ₩156,446 | +3.10% | 8.7천 |
|---|
| 2026.02.23 | ₩149,564 | ₩154,975 | ₩149,564 | ₩154,883 | +3.56% | 1.4만 |
|---|
| 2026.02.20 | ₩147,560 | ₩147,777 | ₩143,018 | ₩147,777 | +0.15% | 6.7천 |
|---|
| 2026.02.19 | ₩140,987 | ₩144,833 | ₩140,519 | ₩144,833 | +2.73% | 2.9천 |
|---|
| 2026.02.18 | ₩143,111 | ₩143,111 | ₩141,054 | ₩142,065 | -0.73% | 1.2만 |
|---|
| 2026.02.17 | ₩137,527 | ₩140,159 | ₩135,977 | ₩139,445 | +1.39% | 1.1만 |
|---|
| 2026.02.13 | ₩142,256 | ₩145,155 | ₩139,778 | ₩144,535 | +1.60% | 2.8천 |
|---|
| 2026.02.12 | ₩147,380 | ₩147,380 | ₩137,073 | ₩137,127 | -6.96% | 1만 |
|---|
| 2026.02.11 | ₩147,333 | ₩148,295 | ₩145,195 | ₩147,663 | +0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩144,795 | ₩144,795 | ₩142,637 | ₩144,298 | -0.34% | 1.3만 |
|---|
| 2026.02.09 | ₩139,411 | ₩144,700 | ₩139,264 | ₩144,392 | +3.57% | 9.5천 |
|---|
| 2026.02.06 | ₩132,477 | ₩135,651 | ₩132,477 | ₩135,651 | +2.40% | 6천 |
|---|
| 2026.02.05 | ₩132,290 | ₩133,599 | ₩128,890 | ₩129,230 | -2.31% | 7.8천 |
|---|
| 2026.02.04 | ₩140,065 | ₩140,065 | ₩132,263 | ₩137,313 | -1.96% | 1.2만 |
|---|
| 2026.02.03 | ₩136,712 | ₩138,582 | ₩133,933 | ₩137,942 | +0.90% | 3.6만 |
|---|
| 2026.02.02 | ₩129,885 | ₩135,643 | ₩129,685 | ₩131,322 | +1.11% | 1.7만 |
|---|
| 2026.01.30 | ₩137,687 | ₩139,825 | ₩128,322 | ₩129,755 | -5.76% | 1.9만 |
|---|
| 2026.01.29 | ₩159,664 | ₩159,664 | ₩145,162 | ₩148,896 | -6.74% | 2.7만 |
|---|
| 2026.01.28 | ₩153,024 | ₩156,819 | ₩152,490 | ₩156,734 | +2.42% | 8.7천 |
|---|
| 2026.01.27 | ₩149,631 | ₩154,748 | ₩145,676 | ₩151,882 | +1.50% | 1.1만 |
|---|
| 2026.01.26 | ₩153,759 | ₩155,255 | ₩149,284 | ₩149,356 | -2.86% | 1.2만 |
|---|
| 2026.01.23 | ₩146,531 | ₩148,843 | ₩146,531 | ₩148,455 | +1.31% | 6천 |
|---|
| 2026.01.22 | ₩140,640 | ₩145,663 | ₩140,640 | ₩145,094 | +3.17% | 1.2만 |
|---|
| 2026.01.21 | ₩147,667 | ₩147,667 | ₩139,437 | ₩140,164 | -5.08% | 2.2만 |
|---|
| 2026.01.20 | ₩140,546 | ₩143,083 | ₩139,965 | ₩142,808 | +1.61% | 1.5만 |
|---|
| 2026.01.16 | ₩132,864 | ₩133,599 | ₩130,433 | ₩132,483 | -0.29% | 3.6천 |
|---|
| 2026.01.15 | ₩133,626 | ₩134,908 | ₩133,626 | ₩133,928 | +0.23% | 8.3천 |
|---|
| 2026.01.14 | ₩136,939 | ₩136,939 | ₩132,704 | ₩134,059 | -2.10% | 3.3천 |
|---|
| 2026.01.13 | ₩133,786 | ₩135,910 | ₩133,385 | ₩133,759 | -0.02% | 5.4천 |
|---|
| 2026.01.12 | ₩131,568 | ₩134,347 | ₩131,568 | ₩133,170 | +1.22% | 6.6천 |
|---|
| 2026.01.09 | ₩127,547 | ₩129,344 | ₩127,547 | ₩128,629 | +0.85% | 5.3천 |
|---|
| 2026.01.08 | ₩126,558 | ₩128,950 | ₩125,583 | ₩128,470 | +1.51% | 8.5천 |
|---|
| 2026.01.07 | ₩127,066 | ₩128,482 | ₩125,102 | ₩128,453 | +1.09% | 5.2천 |
|---|
| 2026.01.06 | ₩127,534 | ₩129,164 | ₩127,313 | ₩129,164 | +1.28% | 2.6천 |
|---|
| 2026.01.05 | ₩124,915 | ₩127,534 | ₩124,675 | ₩126,112 | +0.96% | 9.4천 |
|---|
| 2026.01.02 | ₩123,860 | ₩123,860 | ₩118,676 | ₩121,200 | -2.15% | 9.9천 |
|---|
| 2025.12.31 | ₩124,314 | ₩124,768 | ₩122,842 | ₩122,842 | -1.18% | 5.5천 |
|---|
| 2025.12.30 | ₩125,824 | ₩125,824 | ₩123,860 | ₩123,886 | -1.54% | 4.8천 |
|---|
| 2025.12.29 | ₩124,381 | ₩124,381 | ₩120,252 | ₩121,245 | -2.52% | 2.5만 |
|---|
| 2025.12.26 | ₩129,845 | ₩131,328 | ₩129,150 | ₩130,963 | +0.86% | 7.6천 |
|---|
| 2025.12.24 | ₩128,068 | ₩128,068 | ₩127,079 | ₩127,833 | -0.18% | 6.9천 |
|---|
| 2025.12.23 | ₩128,055 | ₩129,190 | ₩126,999 | ₩128,801 | +0.58% | 3.1천 |
|---|
| 2025.12.22 | ₩128,349 | ₩129,813 | ₩128,349 | ₩129,250 | +0.70% | 3.7천 |
|---|
| 2025.12.19 | ₩122,911 | ₩124,488 | ₩122,911 | ₩124,073 | +0.95% | 1만 |
|---|
| 2025.12.18 | ₩121,285 | ₩121,979 | ₩121,054 | ₩121,253 | -0.03% | 6천 |
|---|
| 2025.12.17 | ₩121,909 | ₩122,470 | ₩121,321 | ₩122,091 | +0.15% | 8.8천 |
|---|
| 2025.12.16 | ₩122,029 | ₩122,029 | ₩119,197 | ₩120,297 | -1.42% | 2.3천 |
|---|
| 2025.12.15 | ₩122,978 | ₩122,978 | ₩118,135 | ₩120,020 | -2.41% | 7.7천 |
|---|
| 2025.12.12 | ₩124,341 | ₩125,075 | ₩120,012 | ₩121,649 | -2.17% | 7.9천 |
|---|
| 2025.12.11 | ₩120,239 | ₩123,833 | ₩119,665 | ₩122,433 | +1.82% | 9.3천 |
|---|
| 2025.12.10 | ₩117,140 | ₩119,371 | ₩115,603 | ₩119,113 | +1.68% | 4.2천 |
|---|
| 2025.12.09 | ₩114,949 | ₩116,632 | ₩113,907 | ₩116,521 | +1.37% | 1.5만 |
|---|
| 2025.12.08 | ₩116,311 | ₩116,619 | ₩113,626 | ₩114,083 | -1.92% | 3.8천 |
|---|
| 2025.12.05 | ₩117,514 | ₩119,291 | ₩116,057 | ₩116,415 | -0.93% | 4.7천 |
|---|
| 2025.12.04 | ₩116,004 | ₩117,166 | ₩116,004 | ₩116,947 | +0.81% | 6.6천 |
|---|
| 2025.12.03 | ₩118,623 | ₩119,063 | ₩116,578 | ₩116,772 | -1.56% | 1.7만 |
|---|
| 2025.12.02 | ₩118,502 | ₩118,983 | ₩114,436 | ₩116,591 | -1.61% | 1.2만 |
|---|
| 2025.12.01 | ₩120,239 | ₩120,239 | ₩118,609 | ₩118,641 | -1.33% | 8.3천 |
|---|
| 2025.11.28 | ₩119,625 | ₩119,878 | ₩118,669 | ₩119,833 | +0.17% | 8.7천 |
|---|
| 2025.11.26 | ₩114,245 | ₩118,609 | ₩114,245 | ₩118,318 | +3.57% | 1.2만 |
|---|
| 2025.11.25 | ₩113,078 | ₩114,017 | ₩112,571 | ₩113,444 | +0.32% | 2.5천 |
|---|
| 2025.11.24 | ₩110,306 | ₩113,025 | ₩110,155 | ₩112,852 | +2.31% | 1.8만 |
|---|
| 2025.11.21 | ₩106,779 | ₩108,376 | ₩106,719 | ₩106,921 | +0.13% | 5.8천 |
|---|
| 2025.11.20 | ₩111,515 | ₩112,437 | ₩106,438 | ₩106,629 | -4.38% | 1.4만 |
|---|
| 2025.11.19 | ₩112,878 | ₩113,025 | ₩109,712 | ₩110,680 | -1.95% | 3.9천 |
|---|
| 2025.11.18 | ₩109,124 | ₩111,074 | ₩108,389 | ₩110,192 | +0.98% | 6천 |
|---|
| 2025.11.17 | ₩111,088 | ₩111,375 | ₩109,237 | ₩109,237 | -1.67% | 3.4천 |
|---|
| 2025.11.14 | ₩107,667 | ₩111,046 | ₩107,320 | ₩110,402 | +2.54% | 5.3천 |
|---|
| 2025.11.13 | ₩116,031 | ₩116,122 | ₩111,074 | ₩111,281 | -4.09% | 1.4만 |
|---|
| 2025.11.12 | ₩111,715 | ₩116,151 | ₩110,981 | ₩115,475 | +3.37% | 2만 |
|---|
| 2025.11.11 | ₩111,074 | ₩111,074 | ₩108,889 | ₩110,516 | -0.50% | 3.6천 |
|---|
| 2025.11.10 | ₩108,496 | ₩110,827 | ₩108,496 | ₩110,494 | +1.84% | 9.8천 |
|---|
| 2025.11.07 | ₩102,724 | ₩104,484 | ₩102,604 | ₩104,484 | +1.71% | 4.8천 |
|---|
| 2025.11.06 | ₩103,513 | ₩104,408 | ₩102,338 | ₩102,338 | -1.13% | 5천 |
|---|
| 2025.11.05 | ₩99,785 | ₩101,615 | ₩99,785 | ₩101,543 | +1.76% | 8.6천 |
|---|
| 2025.11.04 | ₩99,721 | ₩99,721 | ₩97,619 | ₩97,619 | -2.11% | 1.6만 |
|---|
| 2025.11.03 | ₩101,602 | ₩102,804 | ₩100,934 | ₩101,868 | +0.26% | 8.8천 |
|---|
| 2025.10.31 | ₩103,539 | ₩103,669 | ₩102,191 | ₩102,772 | -0.74% | 2.1천 |
|---|
| 2025.10.30 | ₩101,081 | ₩104,207 | ₩101,081 | ₩103,884 | +2.77% | 1.2만 |
|---|
| 2025.10.29 | ₩103,993 | ₩103,993 | ₩101,068 | ₩101,698 | -2.21% | 5.4천 |
|---|
| 2025.10.28 | ₩97,674 | ₩101,562 | ₩97,674 | ₩101,494 | +3.91% | 9.5천 |
|---|
| 2025.10.27 | ₩101,161 | ₩102,404 | ₩97,674 | ₩100,050 | -1.10% | 2만 |
|---|
| 2025.10.24 | ₩104,969 | ₩106,251 | ₩104,102 | ₩104,714 | -0.24% | 9.5천 |
|---|
| 2025.10.23 | ₩107,213 | ₩107,213 | ₩105,704 | ₩105,762 | -1.35% | 1만 |
|---|
| 2025.10.22 | ₩101,268 | ₩104,060 | ₩99,277 | ₩103,845 | +2.54% | 2.3만 |
|---|
| 2025.10.21 | ₩107,614 | ₩107,614 | ₩102,257 | ₩103,820 | -3.53% | 4.4만 |
|---|
| 2025.10.20 | ₩115,790 | ₩116,405 | ₩113,372 | ₩115,977 | +0.16% | 1.5만 |
|---|
| 2025.10.17 | ₩117,260 | ₩117,260 | ₩109,257 | ₩111,713 | -4.73% | 3.8만 |
|---|
| 2025.10.16 | ₩118,863 | ₩120,983 | ₩117,287 | ₩120,441 | +1.33% | 3.3만 |
|---|
| 2025.10.15 | ₩114,267 | ₩116,719 | ₩114,267 | ₩116,659 | +2.09% | 2.1만 |
|---|
| 2025.10.14 | ₩109,992 | ₩113,025 | ₩109,244 | ₩112,009 | +1.83% | 1.2만 |
|---|
| 2025.10.13 | ₩110,767 | ₩112,768 | ₩110,767 | ₩112,664 | +1.71% | 3.7만 |
|---|
| 2025.10.10 | ₩107,935 | ₩108,215 | ₩106,466 | ₩107,881 | -0.05% | 1.3만 |
|---|