시장 데이터를 불러오는 중
전체 종목
Themes Humanoid Robotics ETF 과거 주가
Themes Humanoid Robotics ETF · BOTT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Themes Humanoid Robotics ETF · BOTT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,654 | ₩55,654 | ₩55,547 | ₩55,578 | -0.14% | 3천 |
| 2026.10.08 | ₩55,949 | ₩55,949 | ₩54,970 | ₩55,087 | -1.54% | 1.2만 |
| 2026.10.07 | ₩57,384 | ₩57,384 | ₩56,982 | ₩57,143 | -0.42% | 9.3천 |
| 2026.10.06 | ₩58,484 | ₩58,967 | ₩58,359 | ₩58,359 | -0.21% | 6.7천 |
| 2026.10.05 | ₩58,189 | ₩58,471 | ₩58,082 | ₩58,412 | +0.38% | 6.3천 |
| 2026.10.02 | ₩57,773 | ₩58,202 | ₩57,720 | ₩57,932 | +0.27% | 6.7천 |
| 2026.10.01 | ₩56,703 | ₩57,250 | ₩56,703 | ₩57,205 | +0.88% | 3.9천 |
| 2026.09.30 | ₩56,660 | ₩56,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,957 |
| -1.24% |
| 1.4만 |
| 2026.09.29 | ₩56,419 | ₩56,700 | ₩56,184 | ₩56,389 | -0.05% | 1.2만 |
|---|
| 2026.09.28 | ₩56,325 | ₩56,620 | ₩55,721 | ₩56,019 | -0.54% | 1.1만 |
|---|
| 2026.09.25 | ₩56,902 | ₩57,264 | ₩56,835 | ₩57,151 | +0.44% | 1.1만 |
|---|
| 2026.09.24 | ₩57,130 | ₩57,130 | ₩56,566 | ₩56,902 | -0.40% | 6천 |
|---|
| 2026.09.23 | ₩58,082 | ₩58,082 | ₩57,069 | ₩57,151 | -1.60% | 6천 |
|---|
| 2026.09.22 | ₩58,001 | ₩58,271 | ₩57,834 | ₩58,271 | +0.46% | 5천 |
|---|
| 2026.09.21 | ₩57,398 | ₩58,015 | ₩57,398 | ₩58,001 | +1.05% | 1.6만 |
|---|
| 2026.09.18 | ₩55,896 | ₩56,184 | ₩55,386 | ₩56,184 | +0.52% | 4.5만 |
|---|
| 2026.09.17 | ₩55,587 | ₩55,976 | ₩55,587 | ₩55,907 | +0.57% | 2.5만 |
|---|
| 2026.09.16 | ₩54,367 | ₩54,702 | ₩53,522 | ₩54,005 | -0.67% | 7.4천 |
|---|
| 2026.09.15 | ₩54,340 | ₩54,528 | ₩54,152 | ₩54,206 | -0.25% | 3.6천 |
|---|
| 2026.09.14 | ₩54,273 | ₩54,523 | ₩54,085 | ₩54,164 | -0.20% | 6.4천 |
|---|
| 2026.09.11 | ₩55,413 | ₩55,681 | ₩55,377 | ₩55,377 | -0.07% | 7천 |
|---|
| 2026.09.10 | ₩55,762 | ₩56,003 | ₩55,185 | ₩55,190 | -1.02% | 3.7만 |
|---|
| 2026.09.09 | ₩57,130 | ₩57,183 | ₩56,472 | ₩56,688 | -0.77% | 9.1천 |
|---|
| 2026.09.08 | ₩57,250 | ₩57,280 | ₩56,767 | ₩56,886 | -0.64% | 2만 |
|---|
| 2026.09.04 | ₩56,419 | ₩57,207 | ₩56,419 | ₩57,207 | +1.40% | 7.7천 |
|---|
| 2026.09.03 | ₩55,789 | ₩56,298 | ₩55,654 | ₩56,141 | +0.63% | 2.9만 |
|---|
| 2026.09.02 | ₩55,440 | ₩55,909 | ₩55,440 | ₩55,858 | +0.75% | 10.6만 |
|---|
| 2026.09.01 | ₩56,177 | ₩56,177 | ₩55,654 | ₩55,767 | -0.73% | 1.2만 |
|---|
| 2026.08.31 | ₩57,156 | ₩57,559 | ₩57,156 | ₩57,324 | +0.29% | 1.4만 |
|---|
| 2026.08.28 | ₩57,988 | ₩58,028 | ₩57,103 | ₩57,183 | -1.39% | 8천 |
|---|
| 2026.08.27 | ₩58,296 | ₩58,444 | ₩57,961 | ₩58,357 | +0.10% | 3.5만 |
|---|
| 2026.08.26 | ₩58,001 | ₩58,001 | ₩57,237 | ₩57,284 | -1.24% | 9.5천 |
|---|
| 2026.08.25 | ₩57,317 | ₩57,989 | ₩57,317 | ₩57,989 | +1.17% | 1.2만 |
|---|
| 2026.08.24 | ₩57,103 | ₩57,103 | ₩55,939 | ₩56,141 | -1.68% | 1.1만 |
|---|
| 2026.08.21 | ₩58,511 | ₩58,511 | ₩57,840 | ₩58,126 | -0.66% | 1.3만 |
|---|
| 2026.08.20 | ₩58,766 | ₩58,766 | ₩58,082 | ₩58,417 | -0.59% | 3.2만 |
|---|
| 2026.08.19 | ₩59,731 | ₩59,731 | ₩58,793 | ₩58,982 | -1.26% | 9.6천 |
|---|
| 2026.08.18 | ₩61,864 | ₩61,864 | ₩60,791 | ₩60,882 | -1.59% | 1.8만 |
|---|
| 2026.08.17 | ₩63,178 | ₩63,526 | ₩62,936 | ₩63,084 | -0.15% | 2.2만 |
|---|
| 2026.08.14 | ₩62,172 | ₩62,172 | ₩61,501 | ₩61,818 | -0.57% | 1.5만 |
|---|
| 2026.08.13 | ₩61,260 | ₩62,078 | ₩61,260 | ₩61,645 | +0.63% | 1.7만 |
|---|
| 2026.08.12 | ₩62,467 | ₩62,548 | ₩62,159 | ₩62,334 | -0.21% | 1.5만 |
|---|
| 2026.08.11 | ₩61,086 | ₩61,569 | ₩60,992 | ₩61,383 | +0.49% | 1만 |
|---|
| 2026.08.10 | ₩60,616 | ₩60,925 | ₩60,529 | ₩60,636 | +0.03% | 1.7만 |
|---|
| 2026.08.07 | ₩60,911 | ₩60,911 | ₩60,067 | ₩60,584 | -0.54% | 1.5만 |
|---|
| 2026.08.06 | ₩60,348 | ₩61,032 | ₩60,348 | ₩60,563 | +0.36% | 1.6만 |
|---|
| 2026.08.05 | ₩61,300 | ₩61,351 | ₩60,388 | ₩60,536 | -1.25% | 2.4만 |
|---|
| 2026.08.04 | ₩58,860 | ₩60,268 | ₩58,860 | ₩60,089 | +2.09% | 2만 |
|---|
| 2026.08.03 | ₩56,097 | ₩57,492 | ₩56,097 | ₩57,320 | +2.18% | 4.1만 |
|---|
| 2026.07.31 | ₩55,574 | ₩55,574 | ₩54,810 | ₩55,193 | -0.69% | 1.5만 |
|---|
| 2026.07.30 | ₩52,302 | ₩53,763 | ₩52,302 | ₩53,699 | +2.67% | 2.4만 |
|---|
| 2026.07.29 | ₩53,522 | ₩53,777 | ₩52,342 | ₩52,534 | -1.85% | 1.9만 |
|---|
| 2026.07.28 | ₩53,254 | ₩53,415 | ₩52,302 | ₩53,157 | -0.18% | 3.2만 |
|---|
| 2026.07.27 | ₩54,662 | ₩54,926 | ₩53,603 | ₩54,214 | -0.82% | 2.1만 |
|---|
| 2026.07.24 | ₩54,461 | ₩54,461 | ₩53,334 | ₩53,489 | -1.79% | 2.3만 |
|---|
| 2026.07.23 | ₩55,842 | ₩56,191 | ₩55,453 | ₩55,850 | +0.01% | 1.5만 |
|---|
| 2026.07.22 | ₩56,553 | ₩57,304 | ₩56,553 | ₩56,990 | +0.77% | 1.1만 |
|---|
| 2026.07.21 | ₩56,298 | ₩57,170 | ₩56,298 | ₩57,130 | +1.48% | 1.4만 |
|---|
| 2026.07.20 | ₩55,279 | ₩55,507 | ₩54,608 | ₩54,772 | -0.92% | 3만 |
|---|
| 2026.07.17 | ₩56,110 | ₩57,063 | ₩55,319 | ₩56,084 | -0.05% | 3.9만 |
|---|
| 2026.07.16 | ₩60,174 | ₩60,174 | ₩59,152 | ₩59,368 | -1.34% | 1.1만 |
|---|
| 2026.07.15 | ₩61,394 | ₩61,394 | ₩60,214 | ₩60,801 | -0.97% | 1만 |
|---|
| 2026.07.14 | ₩60,576 | ₩60,818 | ₩60,080 | ₩60,670 | +0.15% | 9.6천 |
|---|
| 2026.07.13 | ₩60,455 | ₩60,455 | ₩59,678 | ₩59,758 | -1.15% | 5.9만 |
|---|
| 2026.07.10 | ₩63,848 | ₩63,996 | ₩63,289 | ₩63,901 | +0.08% | 9천 |
|---|
| 2026.07.09 | ₩63,285 | ₩63,406 | ₩63,030 | ₩63,199 | -0.14% | 2.1만 |
|---|
| 2026.07.08 | ₩62,172 | ₩62,775 | ₩61,575 | ₩62,608 | +0.70% | 2.9만 |
|---|
| 2026.07.07 | ₩66,624 | ₩66,624 | ₩65,216 | ₩65,484 | -1.71% | 1.6만 |
|---|
| 2026.07.06 | ₩67,080 | ₩68,220 | ₩67,080 | ₩67,920 | +1.25% | 2.4만 |
|---|
| 2026.07.02 | ₩68,515 | ₩68,515 | ₩65,116 | ₩65,413 | -4.53% | 1.9만 |
|---|
| 2026.07.01 | ₩68,341 | ₩69,159 | ₩68,234 | ₩68,476 | +0.20% | 2만 |
|---|
| 2026.06.30 | ₩66,370 | ₩68,207 | ₩66,370 | ₩68,101 | +2.61% | 12.9만 |
|---|
| 2026.06.29 | ₩62,977 | ₩64,170 | ₩62,695 | ₩64,094 | +1.77% | 1.1만 |
|---|
| 2026.06.26 | ₩62,548 | ₩62,548 | ₩61,434 | ₩62,163 | -0.62% | 1.3만 |
|---|
| 2026.06.25 | ₩64,881 | ₩64,881 | ₩63,057 | ₩63,886 | -1.53% | 2.7만 |
|---|
| 2026.06.24 | ₩65,699 | ₩65,699 | ₩64,687 | ₩65,093 | -0.92% | 3.5만 |
|---|
| 2026.06.23 | ₩66,182 | ₩66,758 | ₩65,404 | ₩65,763 | -0.63% | 5.8만 |
|---|
| 2026.06.22 | ₩69,776 | ₩69,776 | ₩68,555 | ₩68,809 | -1.39% | 4.7만 |
|---|
| 2026.06.18 | ₩70,527 | ₩70,768 | ₩69,950 | ₩70,631 | +0.15% | 1.5만 |
|---|
| 2026.06.17 | ₩68,663 | ₩69,306 | ₩68,058 | ₩68,058 | -0.88% | 1.1만 |
|---|
| 2026.06.16 | ₩69,347 | ₩69,481 | ₩67,831 | ₩67,961 | -2.00% | 1.6만 |
|---|
| 2026.06.15 | ₩69,548 | ₩69,776 | ₩69,280 | ₩69,454 | -0.13% | 2.2만 |
|---|
| 2026.06.12 | ₩68,542 | ₩68,542 | ₩66,758 | ₩67,214 | -1.94% | 3.6만 |
|---|
| 2026.06.11 | ₩67,939 | ₩68,502 | ₩66,061 | ₩68,502 | +0.83% | 2.1만 |
|---|
| 2026.06.10 | ₩67,214 | ₩68,730 | ₩66,852 | ₩66,978 | -0.35% | 3만 |
|---|
| 2026.06.09 | ₩71,439 | ₩71,519 | ₩67,684 | ₩69,186 | -3.15% | 2.4만 |
|---|
| 2026.06.08 | ₩70,728 | ₩71,358 | ₩70,555 | ₩70,723 | -0.01% | 2.8만 |
|---|
| 2026.06.05 | ₩71,104 | ₩71,104 | ₩67,992 | ₩68,310 | -3.93% | 3.5만 |
|---|
| 2026.06.04 | ₩70,285 | ₩71,868 | ₩69,856 | ₩71,305 | +1.45% | 3만 |
|---|
| 2026.06.03 | ₩72,606 | ₩72,606 | ₩71,432 | ₩71,774 | -1.15% | 2.3만 |
|---|
| 2026.06.02 | ₩72,780 | ₩73,477 | ₩72,538 | ₩73,327 | +0.75% | 2.7만 |
|---|
| 2026.06.01 | ₩71,989 | ₩73,316 | ₩71,466 | ₩72,914 | +1.29% | 3.4만 |
|---|
| 2026.05.29 | ₩73,048 | ₩74,108 | ₩71,707 | ₩72,552 | -0.68% | 7.1만 |
|---|
| 2026.05.28 | ₩74,537 | ₩75,677 | ₩73,517 | ₩75,272 | +0.99% | 3.4만 |
|---|
| 2026.05.27 | ₩75,408 | ₩75,408 | ₩73,786 | ₩74,577 | -1.10% | 2.4만 |
|---|
| 2026.05.26 | ₩75,127 | ₩77,350 | ₩75,127 | ₩77,032 | +2.54% | 5.4만 |
|---|
| 2026.05.22 | ₩74,362 | ₩74,840 | ₩74,161 | ₩74,317 | -0.06% | 5.6만 |
|---|
| 2026.05.21 | ₩72,485 | ₩74,094 | ₩72,485 | ₩73,625 | +1.57% | 2.7만 |
|---|
| 2026.05.20 | ₩70,366 | ₩71,868 | ₩70,299 | ₩71,800 | +2.04% | 3.1만 |
|---|
| 2026.05.19 | ₩70,943 | ₩71,814 | ₩69,950 | ₩71,157 | +0.30% | 2.2만 |
|---|
| 2026.05.18 | ₩73,960 | ₩73,960 | ₩72,270 | ₩73,075 | -1.20% | 3.1만 |
|---|
| 2026.05.15 | ₩74,496 | ₩74,496 | ₩73,873 | ₩74,070 | -0.57% | 1.1만 |
|---|
| 2026.05.14 | ₩74,175 | ₩74,966 | ₩73,906 | ₩74,684 | +0.69% | 3.5만 |
|---|
| 2026.05.13 | ₩74,671 | ₩76,508 | ₩74,403 | ₩76,173 | +2.01% | 9.6만 |
|---|
| 2026.05.12 | ₩73,759 | ₩75,261 | ₩73,611 | ₩74,805 | +1.42% | 7.5만 |
|---|
| 2026.05.11 | ₩74,201 | ₩76,495 | ₩73,826 | ₩76,032 | +2.47% | 4.2만 |
|---|
| 2026.05.08 | ₩73,558 | ₩74,926 | ₩73,410 | ₩74,926 | +1.86% | 6.1만 |
|---|
| 2026.05.07 | ₩72,378 | ₩72,378 | ₩70,218 | ₩70,674 | -2.35% | 3.2만 |
|---|
| 2026.05.06 | ₩70,098 | ₩72,096 | ₩70,098 | ₩72,069 | +2.81% | 3.4만 |
|---|
| 2026.05.05 | ₩70,165 | ₩71,010 | ₩70,165 | ₩70,817 | +0.93% | 2.2만 |
|---|
| 2026.05.04 | ₩70,192 | ₩70,701 | ₩69,306 | ₩69,816 | -0.53% | 2.1만 |
|---|
| 2026.05.01 | ₩70,245 | ₩71,063 | ₩70,192 | ₩70,790 | +0.78% | 1.6만 |
|---|
| 2026.04.30 | ₩69,038 | ₩70,205 | ₩68,529 | ₩70,098 | +1.53% | 3.6만 |
|---|
| 2026.04.29 | ₩68,180 | ₩68,330 | ₩67,070 | ₩67,322 | -1.26% | 2.3만 |
|---|
| 2026.04.28 | ₩69,548 | ₩69,548 | ₩68,542 | ₩69,266 | -0.40% | 9.2천 |
|---|
| 2026.04.27 | ₩70,969 | ₩70,996 | ₩70,004 | ₩70,688 | -0.40% | 2.7만 |
|---|
| 2026.04.24 | ₩69,065 | ₩69,709 | ₩68,656 | ₩69,386 | +0.46% | 1.1만 |
|---|
| 2026.04.23 | ₩68,596 | ₩68,703 | ₩67,067 | ₩67,416 | -1.72% | 2.9만 |
|---|
| 2026.04.22 | ₩69,065 | ₩69,682 | ₩68,830 | ₩69,457 | +0.57% | 1.9만 |
|---|
| 2026.04.21 | ₩69,682 | ₩70,513 | ₩68,703 | ₩68,741 | -1.35% | 3.1만 |
|---|
| 2026.04.20 | ₩71,090 | ₩71,090 | ₩69,320 | ₩70,243 | -1.19% | 2.4만 |
|---|
| 2026.04.17 | ₩70,218 | ₩71,680 | ₩70,218 | ₩71,228 | +1.44% | 5.6만 |
|---|
| 2026.04.16 | ₩68,824 | ₩69,414 | ₩68,260 | ₩69,414 | +0.86% | 4.7만 |
|---|
| 2026.04.15 | ₩67,402 | ₩68,274 | ₩67,322 | ₩68,153 | +1.11% | 1.6만 |
|---|
| 2026.04.14 | ₩66,530 | ₩68,649 | ₩66,524 | ₩68,649 | +3.18% | 3.4만 |
|---|
| 2026.04.13 | ₩63,969 | ₩65,417 | ₩63,741 | ₩65,358 | +2.17% | 1만 |
|---|
| 2026.04.10 | ₩64,519 | ₩65,136 | ₩64,519 | ₩64,872 | +0.55% | 1.7만 |
|---|
| 2026.04.09 | ₩63,687 | ₩64,908 | ₩63,406 | ₩64,801 | +1.75% | 2.9만 |
|---|
| 2026.04.08 | ₩66,061 | ₩66,061 | ₩64,438 | ₩65,285 | -1.18% | 1.5만 |
|---|
| 2026.04.07 | ₩60,643 | ₩60,777 | ₩59,637 | ₩60,777 | +0.22% | 5.7천 |
|---|
| 2026.04.06 | ₩61,166 | ₩61,716 | ₩61,004 | ₩61,243 | +0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩60,201 | ₩62,628 | ₩60,134 | ₩62,282 | +3.46% | 7천 |
|---|
| 2026.04.01 | ₩62,641 | ₩64,579 | ₩62,387 | ₩63,080 | +0.70% | 1만 |
|---|
| 2026.03.31 | ₩59,663 | ₩61,729 | ₩59,409 | ₩61,678 | +3.38% | 8.3천 |
|---|
| 2026.03.30 | ₩61,032 | ₩61,032 | ₩58,886 | ₩59,202 | -3.00% | 1.2만 |
|---|
| 2026.03.27 | ₩61,904 | ₩61,957 | ₩60,791 | ₩61,023 | -1.42% | 1.3만 |
|---|
| 2026.03.26 | ₩63,124 | ₩63,231 | ₩61,649 | ₩61,649 | -2.34% | 1.3만 |
|---|
| 2026.03.25 | ₩64,640 | ₩65,243 | ₩64,519 | ₩64,567 | -0.11% | 1.5만 |
|---|
| 2026.03.24 | ₩64,157 | ₩65,008 | ₩64,036 | ₩64,383 | +0.35% | 2.5만 |
|---|
| 2026.03.23 | ₩65,377 | ₩66,642 | ₩65,297 | ₩66,160 | +1.20% | 1.5만 |
|---|
| 2026.03.20 | ₩66,302 | ₩66,376 | ₩64,023 | ₩64,355 | -2.94% | 2.2만 |
|---|
| 2026.03.19 | ₩66,691 | ₩68,274 | ₩66,168 | ₩68,238 | +2.32% | 1.5만 |
|---|
| 2026.03.18 | ₩69,521 | ₩69,521 | ₩68,275 | ₩68,275 | -1.79% | 2만 |
|---|
| 2026.03.17 | ₩69,575 | ₩69,870 | ₩69,065 | ₩69,654 | +0.11% | 8.5천 |
|---|
| 2026.03.16 | ₩68,703 | ₩69,213 | ₩68,569 | ₩69,092 | +0.57% | 1.1만 |
|---|
| 2026.03.13 | ₩69,508 | ₩69,622 | ₩67,764 | ₩67,849 | -2.39% | 8.9천 |
|---|
| 2026.03.12 | ₩70,326 | ₩70,326 | ₩68,649 | ₩68,730 | -2.27% | 1.6만 |
|---|
| 2026.03.11 | ₩71,908 | ₩72,787 | ₩71,761 | ₩72,418 | +0.71% | 1.1만 |
|---|
| 2026.03.10 | ₩71,895 | ₩73,571 | ₩71,774 | ₩71,948 | +0.07% | 1.7만 |
|---|
| 2026.03.09 | ₩68,985 | ₩72,403 | ₩68,703 | ₩72,109 | +4.53% | 3.4만 |
|---|
| 2026.03.06 | ₩70,956 | ₩72,404 | ₩70,674 | ₩71,648 | +0.98% | 2.3만 |
|---|
| 2026.03.05 | ₩73,236 | ₩73,236 | ₩70,420 | ₩72,404 | -1.14% | 4.1만 |
|---|
| 2026.03.04 | ₩70,701 | ₩71,828 | ₩69,736 | ₩71,640 | +1.33% | 2.8만 |
|---|
| 2026.03.03 | ₩72,471 | ₩72,901 | ₩70,527 | ₩71,834 | -0.88% | 4.6만 |
|---|
| 2026.03.02 | ₩75,475 | ₩77,344 | ₩74,014 | ₩77,004 | +2.03% | 3.4만 |
|---|
| 2026.02.27 | ₩78,131 | ₩78,278 | ₩77,031 | ₩78,251 | +0.15% | 2만 |
|---|
| 2026.02.26 | ₩79,713 | ₩79,713 | ₩77,891 | ₩78,546 | -1.46% | 2.2만 |
|---|
| 2026.02.25 | ₩79,794 | ₩80,826 | ₩79,519 | ₩80,585 | +0.99% | 3.1만 |
|---|
| 2026.02.24 | ₩76,977 | ₩78,546 | ₩76,763 | ₩78,466 | +1.93% | 1.4만 |
|---|
| 2026.02.23 | ₩78,587 | ₩78,587 | ₩75,556 | ₩77,259 | -1.69% | 3.3만 |
|---|
| 2026.02.20 | ₩78,386 | ₩79,145 | ₩78,147 | ₩78,989 | +0.77% | 2.4만 |
|---|
| 2026.02.19 | ₩77,782 | ₩78,748 | ₩77,085 | ₩78,734 | +1.22% | 2.6만 |
|---|
| 2026.02.18 | ₩77,541 | ₩79,056 | ₩77,011 | ₩78,546 | +1.30% | 2.7만 |
|---|
| 2026.02.17 | ₩77,916 | ₩78,292 | ₩76,682 | ₩77,715 | -0.26% | 2.8만 |
|---|
| 2026.02.13 | ₩76,133 | ₩78,560 | ₩76,119 | ₩78,560 | +3.19% | 3.4만 |
|---|
| 2026.02.12 | ₩77,635 | ₩77,635 | ₩75,703 | ₩76,122 | -1.95% | 3.3만 |
|---|
| 2026.02.11 | ₩78,225 | ₩78,372 | ₩76,843 | ₩78,372 | +0.19% | 2.8만 |
|---|
| 2026.02.10 | ₩79,539 | ₩79,619 | ₩78,748 | ₩79,137 | -0.51% | 2.2만 |
|---|
| 2026.02.09 | ₩77,863 | ₩78,949 | ₩76,406 | ₩78,949 | +1.40% | 2.7만 |
|---|
| 2026.02.06 | ₩73,343 | ₩75,891 | ₩73,343 | ₩75,784 | +3.33% | 2.1만 |
|---|
| 2026.02.05 | ₩73,625 | ₩73,625 | ₩72,498 | ₩72,941 | -0.93% | 9.7천 |
|---|
| 2026.02.04 | ₩75,838 | ₩75,838 | ₩73,075 | ₩73,866 | -2.60% | 2.8만 |
|---|
| 2026.02.03 | ₩76,065 | ₩76,937 | ₩75,292 | ₩76,454 | +0.51% | 2만 |
|---|
| 2026.02.02 | ₩74,228 | ₩75,100 | ₩73,775 | ₩74,952 | +0.98% | 2.1만 |
|---|
| 2026.01.30 | ₩77,447 | ₩77,447 | ₩75,100 | ₩75,482 | -2.54% | 2.9만 |
|---|
| 2026.01.29 | ₩79,297 | ₩79,297 | ₩76,707 | ₩77,856 | -1.82% | 2.5만 |
|---|
| 2026.01.28 | ₩79,539 | ₩80,169 | ₩78,966 | ₩79,767 | +0.29% | 2.5만 |
|---|
| 2026.01.27 | ₩79,593 | ₩79,593 | ₩75,100 | ₩77,192 | -3.02% | 5.3만 |
|---|
| 2026.01.26 | ₩80,618 | ₩81,738 | ₩79,123 | ₩79,432 | -1.47% | 3.3만 |
|---|
| 2026.01.23 | ₩84,501 | ₩84,501 | ₩77,836 | ₩78,855 | -6.68% | 7만 |
|---|
| 2026.01.22 | ₩92,467 | ₩93,969 | ₩81,805 | ₩85,480 | -7.56% | 9.3만 |
|---|
| 2026.01.21 | ₩83,897 | ₩85,024 | ₩83,146 | ₩84,836 | +1.12% | 9만 |
|---|
| 2026.01.20 | ₩76,843 | ₩77,849 | ₩76,723 | ₩77,112 | +0.35% | 5.9만 |
|---|
| 2026.01.16 | ₩70,956 | ₩71,345 | ₩70,567 | ₩71,197 | +0.34% | 3.5만 |
|---|
| 2026.01.15 | ₩67,188 | ₩67,670 | ₩67,043 | ₩67,335 | +0.22% | 4.1만 |
|---|
| 2026.01.14 | ₩63,540 | ₩64,546 | ₩63,540 | ₩64,546 | +1.58% | 1.6만 |
|---|
| 2026.01.13 | ₩62,896 | ₩62,896 | ₩61,689 | ₩62,333 | -0.90% | 1.8만 |
|---|
| 2026.01.12 | ₩60,362 | ₩60,777 | ₩59,946 | ₩60,737 | +0.62% | 2.5만 |
|---|
| 2026.01.09 | ₩60,201 | ₩60,201 | ₩59,523 | ₩59,985 | -0.36% | 2.5만 |
|---|
| 2026.01.08 | ₩59,476 | ₩59,678 | ₩59,141 | ₩59,474 | -0.00% | 1.5만 |
|---|
| 2026.01.07 | ₩59,141 | ₩59,530 | ₩58,712 | ₩59,165 | +0.04% | 4.2만 |
|---|
| 2026.01.06 | ₩59,758 | ₩59,903 | ₩59,020 | ₩59,809 | +0.09% | 2만 |
|---|
| 2026.01.05 | ₩59,155 | ₩65,270 | ₩58,900 | ₩59,907 | +1.27% | 3만 |
|---|
| 2026.01.02 | ₩58,511 | ₩59,396 | ₩58,402 | ₩59,202 | +1.18% | 2.2만 |
|---|
| 2025.12.31 | ₩58,511 | ₩58,511 | ₩56,922 | ₩57,209 | -2.23% | 9.3천 |
|---|
| 2025.12.30 | ₩57,779 | ₩57,974 | ₩57,419 | ₩57,468 | -0.54% | 7.6천 |
|---|
| 2025.12.29 | ₩57,156 | ₩58,095 | ₩57,156 | ₩57,881 | +1.27% | 1.2만 |
|---|
| 2025.12.26 | ₩56,312 | ₩56,312 | ₩55,842 | ₩56,037 | -0.49% | 5.8천 |
|---|
| 2025.12.24 | ₩56,177 | ₩56,285 | ₩55,333 | ₩55,927 | -0.45% | 4.4천 |
|---|
| 2025.12.23 | ₩55,467 | ₩55,493 | ₩54,649 | ₩55,038 | -0.77% | 1.6천 |
|---|
| 2025.12.22 | ₩55,561 | ₩55,654 | ₩55,064 | ₩55,315 | -0.44% | 5.7천 |
|---|
| 2025.12.19 | ₩53,911 | ₩54,367 | ₩53,877 | ₩54,065 | +0.29% | 2.6천 |
|---|
| 2025.12.18 | ₩52,778 | ₩53,173 | ₩52,409 | ₩52,620 | -0.30% | 3.5천 |
|---|
| 2025.12.17 | ₩53,763 | ₩53,763 | ₩51,966 | ₩52,115 | -3.07% | 1.4만 |
|---|
| 2025.12.16 | ₩55,172 | ₩55,172 | ₩53,978 | ₩54,280 | -1.62% | 1.2만 |
|---|
| 2025.12.15 | ₩56,057 | ₩56,451 | ₩55,721 | ₩55,740 | -0.56% | 9천 |
|---|
| 2025.12.12 | ₩56,526 | ₩56,526 | ₩54,917 | ₩55,188 | -2.37% | 5.3천 |
|---|
| 2025.12.11 | ₩54,662 | ₩54,806 | ₩54,005 | ₩54,761 | +0.18% | 2.5천 |
|---|
| 2025.12.10 | ₩54,903 | ₩55,359 | ₩54,245 | ₩55,040 | +0.25% | 4천 |
|---|
| 2025.12.09 | ₩54,327 | ₩54,702 | ₩53,978 | ₩54,256 | -0.13% | 2.6천 |
|---|
| 2025.12.08 | ₩54,595 | ₩54,595 | ₩53,683 | ₩54,016 | -1.06% | 5.1천 |
|---|
| 2025.12.05 | ₩53,656 | ₩53,857 | ₩53,216 | ₩53,434 | -0.41% | 5.6천 |
|---|
| 2025.12.04 | ₩53,482 | ₩54,085 | ₩53,128 | ₩53,643 | +0.30% | 1.1만 |
|---|
| 2025.12.03 | ₩51,645 | ₩52,248 | ₩51,283 | ₩52,198 | +1.07% | 9.1천 |
|---|
| 2025.12.02 | ₩51,336 | ₩51,578 | ₩50,961 | ₩51,171 | -0.32% | 6.5천 |
|---|
| 2025.12.01 | ₩51,028 | ₩51,175 | ₩50,536 | ₩50,694 | -0.65% | 7.5천 |
|---|
| 2025.11.28 | ₩51,497 | ₩51,564 | ₩51,260 | ₩51,260 | -0.46% | 5천 |
|---|
| 2025.11.26 | ₩48,238 | ₩49,043 | ₩48,238 | ₩48,714 | +0.99% | 2.5천 |
|---|
| 2025.11.25 | ₩47,608 | ₩48,283 | ₩47,192 | ₩48,250 | +1.35% | 5.5천 |
|---|
| 2025.11.24 | ₩47,098 | ₩48,486 | ₩47,098 | ₩48,486 | +2.95% | 2.5천 |
|---|
| 2025.11.21 | ₩47,088 | ₩47,384 | ₩46,294 | ₩47,326 | +0.51% | 5.8천 |
|---|
| 2025.11.20 | ₩49,110 | ₩49,212 | ₩47,085 | ₩47,222 | -3.84% | 8.1천 |
|---|
| 2025.11.19 | ₩48,815 | ₩49,083 | ₩48,091 | ₩48,508 | -0.63% | 3.5천 |
|---|
| 2025.11.18 | ₩48,788 | ₩49,231 | ₩48,265 | ₩48,692 | -0.20% | 3.9천 |
|---|
| 2025.11.17 | ₩49,298 | ₩49,829 | ₩48,788 | ₩49,141 | -0.32% | 8.5천 |
|---|
| 2025.11.14 | ₩49,553 | ₩50,572 | ₩49,553 | ₩50,129 | +1.16% | 3.8천 |
|---|
| 2025.11.13 | ₩51,631 | ₩51,725 | ₩50,605 | ₩50,793 | -1.62% | 3.8천 |
|---|
| 2025.11.12 | ₩52,154 | ₩52,396 | ₩51,591 | ₩52,079 | -0.14% | 7.1천 |
|---|
| 2025.11.11 | ₩52,382 | ₩52,502 | ₩52,276 | ₩52,276 | -0.20% | 4.4천 |
|---|
| 2025.11.10 | ₩54,139 | ₩54,139 | ₩53,334 | ₩53,884 | -0.47% | 5.1천 |
|---|
| 2025.11.07 | ₩52,811 | ₩52,959 | ₩51,417 | ₩52,736 | -0.14% | 1.4만 |
|---|
| 2025.11.06 | ₩57,156 | ₩57,156 | ₩54,099 | ₩54,547 | -4.57% | 1.2만 |
|---|
| 2025.11.05 | ₩56,714 | ₩57,518 | ₩55,963 | ₩56,940 | +0.40% | 5.3천 |
|---|
| 2025.11.04 | ₩57,948 | ₩58,202 | ₩57,156 | ₩57,336 | -1.06% | 1.2만 |
|---|
| 2025.11.03 | ₩59,718 | ₩59,718 | ₩58,725 | ₩59,184 | -0.89% | 9.4천 |
|---|
| 2025.10.31 | ₩57,760 | ₩57,827 | ₩56,928 | ₩57,307 | -0.78% | 8.1천 |
|---|
| 2025.10.30 | ₩56,580 | ₩56,580 | ₩55,841 | ₩55,872 | -1.25% | 8.4천 |
|---|
| 2025.10.29 | ₩57,317 | ₩57,878 | ₩56,589 | ₩56,780 | -0.94% | 1.4만 |
|---|
| 2025.10.28 | ₩56,727 | ₩56,821 | ₩55,789 | ₩55,801 | -1.63% | 9.9천 |
|---|
| 2025.10.27 | ₩57,733 | ₩57,733 | ₩56,794 | ₩57,147 | -1.02% | 1.2만 |
|---|
| 2025.10.24 | ₩56,298 | ₩56,647 | ₩56,084 | ₩56,620 | +0.57% | 5.2천 |
|---|
| 2025.10.23 | ₩54,568 | ₩55,408 | ₩54,421 | ₩55,307 | +1.35% | 3.6천 |
|---|
| 2025.10.22 | ₩54,984 | ₩55,038 | ₩53,919 | ₩54,449 | -0.97% | 9.9만 |
|---|
| 2025.10.21 | ₩56,204 | ₩56,513 | ₩55,379 | ₩55,896 | -0.55% | 1.1만 |
|---|
| 2025.10.20 | ₩56,486 | ₩56,526 | ₩55,856 | ₩56,274 | -0.38% | 1.4만 |
|---|
| 2025.10.17 | ₩54,112 | ₩54,327 | ₩53,835 | ₩54,273 | +0.30% | 4천 |
|---|
| 2025.10.16 | ₩56,566 | ₩56,566 | ₩54,721 | ₩55,161 | -2.48% | 6.2천 |
|---|
| 2025.10.15 | ₩57,752 | ₩57,773 | ₩56,137 | ₩56,589 | -2.01% | 9.3천 |
|---|
| 2025.10.14 | ₩54,716 | ₩55,547 | ₩53,824 | ₩55,544 | +1.51% | 1.3만 |
|---|
| 2025.10.13 | ₩55,024 | ₩56,486 | ₩55,024 | ₩56,267 | +2.26% | 1.1만 |
|---|
| 2025.10.10 | ₩57,076 | ₩57,076 | ₩53,710 | ₩53,951 | -5.47% | 1.4만 |
|---|