시장 데이터를 불러오는 중
전체 종목
Roundhill Generative AI & Technology ETF 과거 주가
Roundhill Generative AI & Technology ETF · CHAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Generative AI & Technology ETF · CHAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩124,340 | ₩124,622 | ₩122,645 | ₩123,577 | -0.61% | 17.1만 |
| 2026.10.08 | ₩125,319 | ₩125,895 | ₩121,473 | ₩122,478 | -2.27% | 27.4만 |
| 2026.10.07 | ₩126,283 | ₩127,154 | ₩125,148 | ₩127,034 | +0.59% | 22.8만 |
| 2026.10.06 | ₩128,950 | ₩129,821 | ₩128,541 | ₩128,615 | -0.26% | 27.3만 |
| 2026.10.05 | ₩127,945 | ₩128,173 | ₩127,235 | ₩127,704 | -0.19% | 28.9만 |
| 2026.10.02 | ₩127,422 | ₩128,749 | ₩127,074 | ₩127,610 | +0.15% | 31.9만 |
| 2026.10.01 | ₩124,434 | ₩125,694 | ₩123,282 | ₩125,144 | +0.57% | 23.9만 |
| 2026.09.30 | ₩124,394 | ₩124,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,255 |
| -0.92% |
| 19.6만 |
| 2026.09.29 | ₩123,268 | ₩125,051 | ₩122,921 | ₩123,764 | +0.40% | 18.9만 |
|---|
| 2026.09.28 | ₩123,000 | ₩123,737 | ₩120,374 | ₩122,103 | -0.73% | 12.9만 |
|---|
| 2026.09.25 | ₩124,702 | ₩125,312 | ₩123,617 | ₩124,595 | -0.09% | 16.3만 |
|---|
| 2026.09.24 | ₩122,076 | ₩124,340 | ₩121,969 | ₩123,630 | +1.27% | 11.6만 |
|---|
| 2026.09.23 | ₩125,359 | ₩125,506 | ₩123,275 | ₩123,965 | -1.11% | 23.5만 |
|---|
| 2026.09.22 | ₩124,180 | ₩126,538 | ₩124,180 | ₩126,377 | +1.77% | 42.9만 |
|---|
| 2026.09.21 | ₩122,250 | ₩125,922 | ₩122,210 | ₩125,412 | +2.59% | 55.3만 |
|---|
| 2026.09.18 | ₩119,637 | ₩120,528 | ₩118,704 | ₩120,361 | +0.60% | 28.2만 |
|---|
| 2026.09.17 | ₩118,257 | ₩118,954 | ₩117,935 | ₩118,431 | +0.15% | 16.5만 |
|---|
| 2026.09.16 | ₩115,483 | ₩117,111 | ₩114,076 | ₩115,443 | -0.03% | 22.2만 |
|---|
| 2026.09.15 | ₩114,706 | ₩115,449 | ₩113,768 | ₩114,036 | -0.58% | 21.7만 |
|---|
| 2026.09.14 | ₩113,701 | ₩115,215 | ₩113,044 | ₩114,089 | +0.34% | 47.4만 |
|---|
| 2026.09.11 | ₩119,342 | ₩120,160 | ₩118,913 | ₩119,436 | +0.08% | 22.6만 |
|---|
| 2026.09.10 | ₩118,498 | ₩119,595 | ₩117,821 | ₩117,882 | -0.52% | 18만 |
|---|
| 2026.09.09 | ₩121,473 | ₩123,108 | ₩121,299 | ₩121,526 | +0.04% | 37만 |
|---|
| 2026.09.08 | ₩121,366 | ₩122,960 | ₩120,737 | ₩121,768 | +0.33% | 44.3만 |
|---|
| 2026.09.04 | ₩117,627 | ₩120,160 | ₩117,480 | ₩120,012 | +2.03% | 24.4만 |
|---|
| 2026.09.03 | ₩114,612 | ₩116,568 | ₩113,392 | ₩116,367 | +1.53% | 15.2만 |
|---|
| 2026.09.02 | ₩114,156 | ₩114,746 | ₩113,339 | ₩114,585 | +0.38% | 14.7만 |
|---|
| 2026.09.01 | ₩114,987 | ₩115,557 | ₩113,526 | ₩114,304 | -0.59% | 19.3만 |
|---|
| 2026.08.31 | ₩117,104 | ₩117,506 | ₩116,367 | ₩117,131 | +0.02% | 14.4만 |
|---|
| 2026.08.28 | ₩118,659 | ₩119,141 | ₩116,475 | ₩116,635 | -1.71% | 34.8만 |
|---|
| 2026.08.27 | ₩120,026 | ₩120,286 | ₩118,625 | ₩119,918 | -0.09% | 38만 |
|---|
| 2026.08.26 | ₩116,314 | ₩117,640 | ₩116,193 | ₩117,265 | +0.82% | 12.1만 |
|---|
| 2026.08.25 | ₩116,461 | ₩117,493 | ₩115,992 | ₩116,877 | +0.36% | 20.6만 |
|---|
| 2026.08.24 | ₩115,510 | ₩115,630 | ₩113,098 | ₩114,679 | -0.72% | 30.3만 |
|---|
| 2026.08.21 | ₩119,302 | ₩119,503 | ₩117,265 | ₩117,922 | -1.16% | 14.5만 |
|---|
| 2026.08.20 | ₩117,466 | ₩118,351 | ₩116,454 | ₩117,654 | +0.16% | 38.1만 |
|---|
| 2026.08.19 | ₩120,320 | ₩120,548 | ₩116,126 | ₩117,614 | -2.25% | 31.1만 |
|---|
| 2026.08.18 | ₩122,062 | ₩122,753 | ₩118,578 | ₩119,262 | -2.29% | 45.3만 |
|---|
| 2026.08.17 | ₩127,047 | ₩128,032 | ₩126,029 | ₩126,498 | -0.43% | 31.7만 |
|---|
| 2026.08.14 | ₩125,694 | ₩126,471 | ₩124,287 | ₩125,319 | -0.30% | 22.7만 |
|---|
| 2026.08.13 | ₩124,220 | ₩127,676 | ₩124,220 | ₩125,439 | +0.98% | 37만 |
|---|
| 2026.08.12 | ₩123,389 | ₩124,541 | ₩122,451 | ₩124,206 | +0.66% | 38.1만 |
|---|
| 2026.08.11 | ₩118,980 | ₩119,007 | ₩117,406 | ₩118,351 | -0.53% | 37.8만 |
|---|
| 2026.08.10 | ₩119,637 | ₩120,160 | ₩117,706 | ₩117,761 | -1.57% | 25.4만 |
|---|
| 2026.08.07 | ₩120,012 | ₩120,361 | ₩117,104 | ₩119,409 | -0.50% | 23.7만 |
|---|
| 2026.08.06 | ₩116,287 | ₩120,133 | ₩115,470 | ₩117,908 | +1.39% | 45만 |
|---|
| 2026.08.05 | ₩120,950 | ₩122,304 | ₩119,409 | ₩119,409 | -1.27% | 33.1만 |
|---|
| 2026.08.04 | ₩117,701 | ₩121,647 | ₩117,439 | ₩120,709 | +2.56% | 79.3만 |
|---|
| 2026.08.03 | ₩108,944 | ₩114,867 | ₩107,818 | ₩114,304 | +4.92% | 79.6만 |
|---|
| 2026.07.31 | ₩112,910 | ₩113,835 | ₩108,642 | ₩109,828 | -2.73% | 76.3만 |
|---|
| 2026.07.30 | ₩104,079 | ₩107,751 | ₩103,811 | ₩107,443 | +3.23% | 97.3만 |
|---|
| 2026.07.29 | ₩103,731 | ₩104,602 | ₩99,577 | ₩99,939 | -3.66% | 134.2만 |
|---|
| 2026.07.28 | ₩105,084 | ₩105,540 | ₩101,721 | ₩104,776 | -0.29% | 133만 |
|---|
| 2026.07.27 | ₩112,977 | ₩113,098 | ₩108,006 | ₩110,083 | -2.56% | 96.5만 |
|---|
| 2026.07.24 | ₩114,706 | ₩115,034 | ₩110,846 | ₩111,034 | -3.20% | 66.1만 |
|---|
| 2026.07.23 | ₩115,711 | ₩117,600 | ₩114,706 | ₩116,140 | +0.37% | 33만 |
|---|
| 2026.07.22 | ₩114,826 | ₩118,150 | ₩114,826 | ₩116,970 | +1.87% | 19.6만 |
|---|
| 2026.07.21 | ₩114,264 | ₩116,635 | ₩113,989 | ₩116,166 | +1.67% | 37.5만 |
|---|
| 2026.07.20 | ₩111,047 | ₩112,334 | ₩109,828 | ₩110,002 | -0.94% | 35.4만 |
|---|
| 2026.07.17 | ₩107,202 | ₩111,624 | ₩105,346 | ₩109,801 | +2.43% | 77만 |
|---|
| 2026.07.16 | ₩115,269 | ₩115,657 | ₩111,470 | ₩112,200 | -2.66% | 113.2만 |
|---|
| 2026.07.15 | ₩120,508 | ₩120,807 | ₩115,496 | ₩118,485 | -1.68% | 49.1만 |
|---|
| 2026.07.14 | ₩120,602 | ₩120,923 | ₩117,935 | ₩118,980 | -1.34% | 42만 |
|---|
| 2026.07.13 | ₩119,530 | ₩119,932 | ₩116,984 | ₩117,426 | -1.76% | 47.7만 |
|---|
| 2026.07.10 | ₩121,955 | ₩123,594 | ₩121,004 | ₩122,933 | +0.80% | 39.1만 |
|---|
| 2026.07.09 | ₩123,717 | ₩124,863 | ₩122,384 | ₩123,804 | +0.07% | 77.6만 |
|---|
| 2026.07.08 | ₩116,341 | ₩120,555 | ₩116,341 | ₩120,347 | +3.44% | 77.2만 |
|---|
| 2026.07.07 | ₩117,922 | ₩118,672 | ₩115,068 | ₩117,386 | -0.45% | 59.4만 |
|---|
| 2026.07.06 | ₩120,990 | ₩123,349 | ₩120,602 | ₩121,942 | +0.79% | 30.5만 |
|---|
| 2026.07.02 | ₩123,577 | ₩125,386 | ₩117,265 | ₩118,980 | -3.72% | 87.4만 |
|---|
| 2026.07.01 | ₩127,396 | ₩128,200 | ₩125,305 | ₩125,319 | -1.63% | 55.6만 |
|---|
| 2026.06.30 | ₩128,615 | ₩132,515 | ₩128,240 | ₩132,233 | +2.81% | 43.4만 |
|---|
| 2026.06.29 | ₩125,439 | ₩127,972 | ₩121,285 | ₩127,878 | +1.94% | 68.4만 |
|---|
| 2026.06.26 | ₩125,721 | ₩127,181 | ₩124,354 | ₩125,439 | -0.22% | 57.8만 |
|---|
| 2026.06.25 | ₩134,404 | ₩134,592 | ₩128,133 | ₩131,027 | -2.51% | 81.4만 |
|---|
| 2026.06.24 | ₩129,982 | ₩130,371 | ₩125,828 | ₩128,320 | -1.28% | 61.8만 |
|---|
| 2026.06.23 | ₩129,017 | ₩132,072 | ₩128,387 | ₩129,138 | +0.09% | 117만 |
|---|
| 2026.06.22 | ₩139,764 | ₩140,970 | ₩137,727 | ₩139,456 | -0.22% | 53.9만 |
|---|
| 2026.06.18 | ₩135,690 | ₩137,848 | ₩134,773 | ₩137,138 | +1.07% | 56.2만 |
|---|
| 2026.06.17 | ₩131,335 | ₩134,102 | ₩129,714 | ₩129,808 | -1.16% | 77.5만 |
|---|
| 2026.06.16 | ₩130,893 | ₩132,394 | ₩128,119 | ₩128,213 | -2.05% | 59.5만 |
|---|
| 2026.06.15 | ₩130,732 | ₩132,501 | ₩129,995 | ₩132,059 | +1.01% | 51.6만 |
|---|
| 2026.06.12 | ₩123,979 | ₩126,304 | ₩122,304 | ₩124,809 | +0.67% | 47.8만 |
|---|
| 2026.06.11 | ₩118,418 | ₩124,180 | ₩117,935 | ₩123,858 | +4.59% | 68만 |
|---|
| 2026.06.10 | ₩119,356 | ₩122,686 | ₩117,252 | ₩117,413 | -1.63% | 66.6만 |
|---|
| 2026.06.09 | ₩126,953 | ₩127,771 | ₩115,322 | ₩122,022 | -3.88% | 117.6만 |
|---|
| 2026.06.08 | ₩125,908 | ₩127,302 | ₩124,153 | ₩125,426 | -0.38% | 79만 |
|---|
| 2026.06.05 | ₩128,441 | ₩128,642 | ₩121,158 | ₩121,473 | -5.43% | 171.4만 |
|---|
| 2026.06.04 | ₩131,536 | ₩135,476 | ₩129,714 | ₩134,310 | +2.11% | 77.3만 |
|---|
| 2026.06.03 | ₩139,081 | ₩139,643 | ₩134,953 | ₩137,714 | -0.98% | 76.2만 |
|---|
| 2026.06.02 | ₩137,218 | ₩139,054 | ₩136,508 | ₩138,625 | +1.03% | 74만 |
|---|
| 2026.06.01 | ₩132,863 | ₩137,540 | ₩132,575 | ₩136,722 | +2.90% | 112.7만 |
|---|
| 2026.05.29 | ₩130,652 | ₩132,220 | ₩129,513 | ₩131,617 | +0.74% | 88.3만 |
|---|
| 2026.05.28 | ₩127,020 | ₩130,612 | ₩126,096 | ₩129,794 | +2.18% | 75.6만 |
|---|
| 2026.05.27 | ₩127,235 | ₩127,235 | ₩123,965 | ₩125,694 | -1.21% | 61.6만 |
|---|
| 2026.05.26 | ₩124,273 | ₩126,391 | ₩123,778 | ₩126,203 | +1.55% | 75.6만 |
|---|
| 2026.05.22 | ₩120,186 | ₩121,526 | ₩119,932 | ₩120,387 | +0.17% | 88.2만 |
|---|
| 2026.05.21 | ₩115,738 | ₩119,034 | ₩115,483 | ₩118,913 | +2.74% | 79.5만 |
|---|
| 2026.05.20 | ₩113,031 | ₩115,805 | ₩112,803 | ₩115,644 | +2.31% | 44.3만 |
|---|
| 2026.05.19 | ₩110,123 | ₩113,593 | ₩108,796 | ₩111,985 | +1.69% | 46.7만 |
|---|
| 2026.05.18 | ₩115,671 | ₩115,831 | ₩110,954 | ₩112,803 | -2.48% | 107.6만 |
|---|
| 2026.05.15 | ₩114,813 | ₩116,099 | ₩113,628 | ₩114,558 | -0.22% | 60.5만 |
|---|
| 2026.05.14 | ₩117,346 | ₩119,356 | ₩116,851 | ₩118,967 | +1.38% | 65.1만 |
|---|
| 2026.05.13 | ₩116,903 | ₩119,362 | ₩115,449 | ₩118,699 | +1.54% | 131.8만 |
|---|
| 2026.05.12 | ₩113,647 | ₩114,692 | ₩109,627 | ₩112,883 | -0.67% | 81.5만 |
|---|
| 2026.05.11 | ₩114,706 | ₩117,118 | ₩114,706 | ₩116,367 | +1.45% | 76.7만 |
|---|
| 2026.05.08 | ₩113,245 | ₩115,537 | ₩113,245 | ₩115,483 | +1.98% | 63.9만 |
|---|
| 2026.05.07 | ₩114,692 | ₩114,887 | ₩111,624 | ₩112,441 | -1.96% | 87.2만 |
|---|
| 2026.05.06 | ₩113,218 | ₩115,188 | ₩112,042 | ₩115,068 | +1.63% | 88.6만 |
|---|
| 2026.05.05 | ₩109,185 | ₩111,088 | ₩109,091 | ₩110,337 | +1.06% | 122.3만 |
|---|
| 2026.05.04 | ₩107,697 | ₩108,984 | ₩106,692 | ₩107,778 | +0.07% | 115만 |
|---|
| 2026.05.01 | ₩104,374 | ₩106,612 | ₩104,374 | ₩106,264 | +1.81% | 53.2만 |
|---|
| 2026.04.30 | ₩104,267 | ₩104,589 | ₩101,842 | ₩104,508 | +0.23% | 47.8만 |
|---|
| 2026.04.29 | ₩102,056 | ₩102,739 | ₩101,172 | ₩102,418 | +0.35% | 60.7만 |
|---|
| 2026.04.28 | ₩100,810 | ₩102,445 | ₩100,099 | ₩101,359 | +0.54% | 63.7만 |
|---|
| 2026.04.27 | ₩105,433 | ₩105,647 | ₩103,584 | ₩105,259 | -0.17% | 50.4만 |
|---|
| 2026.04.24 | ₩104,776 | ₩106,411 | ₩103,852 | ₩106,116 | +1.28% | 68만 |
|---|
| 2026.04.23 | ₩103,785 | ₩105,352 | ₩101,895 | ₩103,396 | -0.37% | 64.3만 |
|---|
| 2026.04.22 | ₩103,476 | ₩105,137 | ₩102,860 | ₩105,044 | +1.52% | 65.4만 |
|---|
| 2026.04.21 | ₩102,056 | ₩102,686 | ₩101,038 | ₩101,493 | -0.55% | 42.9만 |
|---|
| 2026.04.20 | ₩101,172 | ₩101,627 | ₩100,066 | ₩101,627 | +0.45% | 46.3만 |
|---|
| 2026.04.17 | ₩100,555 | ₩100,889 | ₩100,032 | ₩100,622 | +0.07% | 45만 |
|---|
| 2026.04.16 | ₩98,652 | ₩99,736 | ₩97,674 | ₩99,483 | +0.84% | 56.5만 |
|---|
| 2026.04.15 | ₩97,218 | ₩98,043 | ₩96,481 | ₩98,036 | +0.84% | 38.5만 |
|---|
| 2026.04.14 | ₩96,602 | ₩98,465 | ₩96,039 | ₩98,438 | +1.90% | 51.9만 |
|---|
| 2026.04.13 | ₩92,220 | ₩95,235 | ₩92,220 | ₩95,141 | +3.17% | 36.5만 |
|---|
| 2026.04.10 | ₩92,314 | ₩93,788 | ₩92,207 | ₩92,997 | +0.74% | 55.8만 |
|---|
| 2026.04.09 | ₩90,840 | ₩91,899 | ₩89,822 | ₩91,885 | +1.15% | 53.9만 |
|---|
| 2026.04.08 | ₩91,698 | ₩92,327 | ₩89,580 | ₩91,014 | -0.75% | 39.3만 |
|---|
| 2026.04.07 | ₩85,158 | ₩86,565 | ₩84,133 | ₩86,565 | +1.65% | 44.1만 |
|---|
| 2026.04.06 | ₩85,332 | ₩86,069 | ₩84,957 | ₩85,801 | +0.55% | 42.9만 |
|---|
| 2026.04.02 | ₩82,063 | ₩85,172 | ₩81,473 | ₩84,850 | +3.40% | 33.7만 |
|---|
| 2026.04.01 | ₩85,560 | ₩87,101 | ₩85,436 | ₩86,150 | +0.69% | 43.8만 |
|---|
| 2026.03.31 | ₩79,490 | ₩83,001 | ₩79,356 | ₩82,880 | +4.27% | 33.2만 |
|---|
| 2026.03.30 | ₩81,969 | ₩81,996 | ₩78,418 | ₩79,142 | -3.45% | 30.3만 |
|---|
| 2026.03.27 | ₩81,795 | ₩82,041 | ₩80,455 | ₩80,776 | -1.25% | 33.5만 |
|---|
| 2026.03.26 | ₩84,823 | ₩84,944 | ₩82,183 | ₩82,277 | -3.00% | 31.5만 |
|---|
| 2026.03.25 | ₩87,101 | ₩87,852 | ₩86,672 | ₩87,115 | +0.02% | 33.6만 |
|---|
| 2026.03.24 | ₩85,145 | ₩85,909 | ₩84,716 | ₩85,346 | +0.24% | 22.2만 |
|---|
| 2026.03.23 | ₩85,306 | ₩86,994 | ₩84,991 | ₩85,600 | +0.35% | 32.9만 |
|---|
| 2026.03.20 | ₩86,445 | ₩86,445 | ₩83,188 | ₩83,791 | -3.07% | 37.1만 |
|---|
| 2026.03.19 | ₩85,399 | ₩87,892 | ₩85,024 | ₩87,396 | +2.34% | 23.3만 |
|---|
| 2026.03.18 | ₩88,803 | ₩89,661 | ₩88,334 | ₩88,441 | -0.41% | 30.5만 |
|---|
| 2026.03.17 | ₩87,316 | ₩87,690 | ₩86,820 | ₩87,490 | +0.20% | 23.4만 |
|---|
| 2026.03.16 | ₩86,579 | ₩87,778 | ₩86,579 | ₩87,168 | +0.68% | 21.9만 |
|---|
| 2026.03.13 | ₩85,225 | ₩86,136 | ₩83,858 | ₩84,100 | -1.32% | 22.6만 |
|---|
| 2026.03.12 | ₩85,815 | ₩86,311 | ₩84,394 | ₩84,729 | -1.26% | 52.8만 |
|---|
| 2026.03.11 | ₩87,316 | ₩88,372 | ₩87,101 | ₩87,637 | +0.37% | 20.5만 |
|---|
| 2026.03.10 | ₩87,195 | ₩89,055 | ₩86,915 | ₩87,530 | +0.38% | 47.6만 |
|---|
| 2026.03.09 | ₩81,728 | ₩85,828 | ₩81,728 | ₩85,667 | +4.82% | 30.6만 |
|---|
| 2026.03.06 | ₩81,781 | ₩83,247 | ₩81,152 | ₩81,607 | -0.21% | 34.9만 |
|---|
| 2026.03.05 | ₩83,202 | ₩84,354 | ₩81,661 | ₩83,188 | -0.02% | 30만 |
|---|
| 2026.03.04 | ₩82,438 | ₩84,455 | ₩82,317 | ₩83,751 | +1.59% | 50.2만 |
|---|
| 2026.03.03 | ₩81,661 | ₩82,679 | ₩79,852 | ₩82,170 | +0.62% | 48.9만 |
|---|
| 2026.03.02 | ₩83,711 | ₩85,681 | ₩83,604 | ₩85,413 | +2.03% | 26.6만 |
|---|
| 2026.02.27 | ₩85,038 | ₩86,023 | ₩84,837 | ₩85,614 | +0.68% | 25.5만 |
|---|
| 2026.02.26 | ₩88,254 | ₩88,254 | ₩85,520 | ₩86,820 | -1.62% | 23.2만 |
|---|
| 2026.02.25 | ₩87,329 | ₩88,080 | ₩87,180 | ₩87,986 | +0.75% | 22.3만 |
|---|
| 2026.02.24 | ₩86,793 | ₩87,905 | ₩86,016 | ₩87,490 | +0.80% | 23.2만 |
|---|
| 2026.02.23 | ₩86,592 | ₩86,626 | ₩84,971 | ₩85,547 | -1.21% | 45.9만 |
|---|
| 2026.02.20 | ₩87,235 | ₩89,567 | ₩87,235 | ₩88,857 | +1.86% | 45.8만 |
|---|
| 2026.02.19 | ₩85,801 | ₩86,364 | ₩85,091 | ₩86,284 | +0.56% | 19.7만 |
|---|
| 2026.02.18 | ₩85,212 | ₩86,954 | ₩84,991 | ₩86,069 | +1.01% | 21.3만 |
|---|
| 2026.02.17 | ₩84,421 | ₩85,788 | ₩83,503 | ₩85,319 | +1.06% | 24만 |
|---|
| 2026.02.13 | ₩84,287 | ₩85,587 | ₩83,095 | ₩84,877 | +0.70% | 31.8만 |
|---|
| 2026.02.12 | ₩85,667 | ₩85,895 | ₩82,974 | ₩83,510 | -2.52% | 24.3만 |
|---|
| 2026.02.11 | ₩84,957 | ₩85,011 | ₩82,733 | ₩84,046 | -1.07% | 15.6만 |
|---|
| 2026.02.10 | ₩84,555 | ₩84,837 | ₩83,660 | ₩84,073 | -0.57% | 16.7만 |
|---|
| 2026.02.09 | ₩81,621 | ₩84,368 | ₩81,406 | ₩84,006 | +2.92% | 31.4만 |
|---|
| 2026.02.06 | ₩79,088 | ₩81,721 | ₩79,088 | ₩81,433 | +2.97% | 26.9만 |
|---|
| 2026.02.05 | ₩77,989 | ₩79,282 | ₩77,266 | ₩78,096 | +0.14% | 34.5만 |
|---|
| 2026.02.04 | ₩82,398 | ₩82,398 | ₩78,498 | ₩79,544 | -3.46% | 38.1만 |
|---|
| 2026.02.03 | ₩84,823 | ₩84,997 | ₩81,366 | ₩82,947 | -2.21% | 42.5만 |
|---|
| 2026.02.02 | ₩82,398 | ₩84,274 | ₩82,398 | ₩83,644 | +1.51% | 34.1만 |
|---|
| 2026.01.30 | ₩84,421 | ₩85,078 | ₩82,545 | ₩82,800 | -1.92% | 73.5만 |
|---|
| 2026.01.29 | ₩85,708 | ₩85,761 | ₩82,545 | ₩84,944 | -0.89% | 63.5만 |
|---|
| 2026.01.28 | ₩86,378 | ₩86,418 | ₩85,158 | ₩85,681 | -0.81% | 31.1만 |
|---|
| 2026.01.27 | ₩84,435 | ₩85,493 | ₩84,294 | ₩85,265 | +0.98% | 38.1만 |
|---|
| 2026.01.26 | ₩82,505 | ₩83,403 | ₩82,500 | ₩82,813 | +0.37% | 23만 |
|---|
| 2026.01.23 | ₩82,438 | ₩82,920 | ₩81,741 | ₩82,505 | +0.08% | 18.4만 |
|---|
| 2026.01.22 | ₩83,068 | ₩83,255 | ₩82,291 | ₩82,880 | -0.23% | 28.5만 |
|---|
| 2026.01.21 | ₩80,991 | ₩82,237 | ₩80,388 | ₩81,433 | +0.55% | 30.7만 |
|---|
| 2026.01.20 | ₩80,415 | ₩81,272 | ₩79,745 | ₩79,865 | -0.68% | 49.9만 |
|---|
| 2026.01.16 | ₩82,974 | ₩83,001 | ₩82,023 | ₩82,679 | -0.36% | 30.3만 |
|---|
| 2026.01.15 | ₩82,974 | ₩83,363 | ₩82,210 | ₩82,371 | -0.73% | 35.1만 |
|---|
| 2026.01.14 | ₩82,304 | ₩82,344 | ₩81,004 | ₩81,768 | -0.65% | 37.6만 |
|---|
| 2026.01.13 | ₩82,827 | ₩83,188 | ₩82,143 | ₩82,612 | -0.26% | 30.4만 |
|---|
| 2026.01.12 | ₩81,393 | ₩83,349 | ₩81,379 | ₩83,175 | +2.19% | 49.9만 |
|---|
| 2026.01.09 | ₩81,192 | ₩82,096 | ₩80,776 | ₩81,902 | +0.87% | 31.4만 |
|---|
| 2026.01.08 | ₩82,090 | ₩82,090 | ₩80,515 | ₩80,857 | -1.50% | 20.5만 |
|---|
| 2026.01.07 | ₩81,956 | ₩82,559 | ₩81,607 | ₩82,170 | +0.26% | 36.2만 |
|---|
| 2026.01.06 | ₩81,862 | ₩82,224 | ₩81,232 | ₩82,076 | +0.26% | 74.7만 |
|---|
| 2026.01.05 | ₩82,304 | ₩82,451 | ₩81,085 | ₩81,487 | -0.99% | 33.9만 |
|---|
| 2026.01.02 | ₩80,924 | ₩81,741 | ₩80,254 | ₩80,924 | 0.00% | 26.1만 |
|---|
| 2025.12.31 | ₩79,838 | ₩79,838 | ₩78,847 | ₩79,008 | -1.04% | 18만 |
|---|
| 2025.12.30 | ₩79,436 | ₩80,092 | ₩79,436 | ₩79,463 | +0.03% | 34.1만 |
|---|
| 2025.12.29 | ₩78,686 | ₩79,624 | ₩78,673 | ₩79,356 | +0.85% | 28.3만 |
|---|
| 2025.12.26 | ₩82,224 | ₩82,291 | ₩81,500 | ₩81,755 | -0.57% | 41.2만 |
|---|
| 2025.12.24 | ₩81,621 | ₩81,862 | ₩81,464 | ₩81,835 | +0.26% | 10.8만 |
|---|
| 2025.12.23 | ₩81,004 | ₩81,674 | ₩80,575 | ₩81,580 | +0.71% | 21.9만 |
|---|
| 2025.12.22 | ₩81,674 | ₩81,674 | ₩80,937 | ₩81,299 | -0.46% | 32.1만 |
|---|
| 2025.12.19 | ₩78,552 | ₩80,571 | ₩78,512 | ₩80,334 | +2.27% | 26.6만 |
|---|
| 2025.12.18 | ₩78,043 | ₩78,686 | ₩77,467 | ₩77,855 | -0.24% | 30.9만 |
|---|
| 2025.12.17 | ₩79,061 | ₩79,061 | ₩76,234 | ₩76,274 | -3.53% | 32만 |
|---|
| 2025.12.16 | ₩78,070 | ₩78,887 | ₩77,735 | ₩78,579 | +0.65% | 37.9만 |
|---|
| 2025.12.15 | ₩80,401 | ₩80,630 | ₩78,659 | ₩78,699 | -2.12% | 58.6만 |
|---|
| 2025.12.12 | ₩82,626 | ₩82,768 | ₩79,570 | ₩79,919 | -3.28% | 44.3만 |
|---|
| 2025.12.11 | ₩82,800 | ₩83,363 | ₩81,379 | ₩83,349 | +0.66% | 32.6만 |
|---|
| 2025.12.10 | ₩83,604 | ₩84,528 | ₩83,162 | ₩84,327 | +0.87% | 20.2만 |
|---|
| 2025.12.09 | ₩83,229 | ₩83,832 | ₩82,813 | ₩83,698 | +0.56% | 24.6만 |
|---|
| 2025.12.08 | ₩83,604 | ₩83,900 | ₩82,840 | ₩83,724 | +0.14% | 23.1만 |
|---|
| 2025.12.05 | ₩83,068 | ₩83,497 | ₩82,597 | ₩83,175 | +0.13% | 31.4만 |
|---|
| 2025.12.04 | ₩82,063 | ₩82,451 | ₩81,358 | ₩82,264 | +0.24% | 57.6만 |
|---|
| 2025.12.03 | ₩80,817 | ₩81,902 | ₩80,267 | ₩81,795 | +1.21% | 31.4만 |
|---|
| 2025.12.02 | ₩81,741 | ₩82,626 | ₩81,032 | ₩81,286 | -0.56% | 29.3만 |
|---|
| 2025.12.01 | ₩79,785 | ₩81,328 | ₩79,570 | ₩80,857 | +1.34% | 25만 |
|---|
| 2025.11.28 | ₩80,147 | ₩80,629 | ₩80,066 | ₩80,589 | +0.55% | 19.9만 |
|---|
| 2025.11.26 | ₩79,892 | ₩80,388 | ₩79,242 | ₩80,066 | +0.22% | 51.4만 |
|---|
| 2025.11.25 | ₩78,297 | ₩79,008 | ₩76,797 | ₩78,820 | +0.67% | 60.1만 |
|---|
| 2025.11.24 | ₩77,426 | ₩79,570 | ₩77,225 | ₩79,369 | +2.51% | 38.8만 |
|---|
| 2025.11.21 | ₩76,086 | ₩77,359 | ₩74,398 | ₩76,408 | +0.42% | 65.7만 |
|---|
| 2025.11.20 | ₩81,661 | ₩81,661 | ₩76,311 | ₩76,529 | -6.28% | 62.5만 |
|---|
| 2025.11.19 | ₩79,075 | ₩80,346 | ₩78,405 | ₩79,343 | +0.34% | 23.8만 |
|---|
| 2025.11.18 | ₩78,994 | ₩79,999 | ₩77,910 | ₩79,115 | +0.15% | 49.1만 |
|---|
| 2025.11.17 | ₩80,803 | ₩82,036 | ₩79,302 | ₩80,120 | -0.85% | 37.2만 |
|---|
| 2025.11.14 | ₩79,182 | ₩82,250 | ₩78,860 | ₩81,071 | +2.39% | 54만 |
|---|
| 2025.11.13 | ₩83,403 | ₩83,483 | ₩80,508 | ₩81,125 | -2.73% | 109.1만 |
|---|
| 2025.11.12 | ₩85,332 | ₩85,332 | ₩83,631 | ₩84,019 | -1.54% | 33.9만 |
|---|
| 2025.11.11 | ₩85,734 | ₩85,734 | ₩84,314 | ₩84,783 | -1.11% | 37.9만 |
|---|
| 2025.11.10 | ₩85,842 | ₩86,364 | ₩85,158 | ₩86,177 | +0.39% | 57만 |
|---|
| 2025.11.07 | ₩82,974 | ₩83,724 | ₩81,339 | ₩83,671 | +0.84% | 94.6만 |
|---|
| 2025.11.06 | ₩86,686 | ₩86,806 | ₩83,959 | ₩84,327 | -2.72% | 159.1만 |
|---|
| 2025.11.05 | ₩86,150 | ₩87,329 | ₩85,560 | ₩86,686 | +0.62% | 36.8만 |
|---|
| 2025.11.04 | ₩87,316 | ₩88,381 | ₩86,187 | ₩86,364 | -1.09% | 62.1만 |
|---|
| 2025.11.03 | ₩91,175 | ₩91,282 | ₩89,701 | ₩90,116 | -1.16% | 48.4만 |
|---|
| 2025.10.31 | ₩90,224 | ₩90,518 | ₩88,991 | ₩89,822 | -0.45% | 47만 |
|---|
| 2025.10.30 | ₩89,875 | ₩90,250 | ₩88,723 | ₩88,924 | -1.06% | 51.9만 |
|---|
| 2025.10.29 | ₩91,081 | ₩91,188 | ₩89,915 | ₩91,108 | +0.03% | 86만 |
|---|
| 2025.10.28 | ₩89,889 | ₩90,224 | ₩89,227 | ₩89,795 | -0.10% | 69.6만 |
|---|
| 2025.10.27 | ₩89,071 | ₩89,567 | ₩88,696 | ₩89,527 | +0.51% | 91.4만 |
|---|
| 2025.10.24 | ₩86,311 | ₩87,316 | ₩86,297 | ₩87,128 | +0.95% | 74.2만 |
|---|
| 2025.10.23 | ₩83,724 | ₩85,032 | ₩83,604 | ₩84,944 | +1.46% | 24.4만 |
|---|
| 2025.10.22 | ₩84,636 | ₩84,865 | ₩82,197 | ₩83,604 | -1.22% | 43만 |
|---|
| 2025.10.21 | ₩85,440 | ₩85,446 | ₩84,287 | ₩84,850 | -0.69% | 51.1만 |
|---|
| 2025.10.20 | ₩85,145 | ₩85,800 | ₩85,131 | ₩85,426 | +0.33% | 40.1만 |
|---|
| 2025.10.17 | ₩84,207 | ₩84,622 | ₩83,152 | ₩84,421 | +0.25% | 48.7만 |
|---|
| 2025.10.16 | ₩85,627 | ₩86,417 | ₩84,569 | ₩85,198 | -0.50% | 56.2만 |
|---|
| 2025.10.15 | ₩85,158 | ₩85,547 | ₩83,671 | ₩84,863 | -0.35% | 66.4만 |
|---|
| 2025.10.14 | ₩83,644 | ₩84,729 | ₩82,411 | ₩83,282 | -0.43% | 51.1만 |
|---|
| 2025.10.13 | ₩85,775 | ₩86,016 | ₩84,890 | ₩85,842 | +0.08% | 46.4만 |
|---|
| 2025.10.10 | ₩87,503 | ₩87,691 | ₩82,961 | ₩83,108 | -5.02% | 89만 |
|---|