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 | ₩124,441 | ₩124,722 | ₩122,744 | ₩123,676 | -0.61% | 17.1만 |
| 2026.10.08 | ₩125,420 | ₩125,996 | ₩121,571 | ₩122,577 | -2.27% | 27.4만 |
| 2026.10.07 | ₩126,385 | ₩127,257 | ₩125,249 | ₩127,136 | +0.59% | 22.8만 |
| 2026.10.06 | ₩129,054 | ₩129,926 | ₩128,645 | ₩128,719 | -0.26% | 27.3만 |
| 2026.10.05 | ₩128,048 | ₩128,276 | ₩127,337 | ₩127,807 | -0.19% | 28.9만 |
| 2026.10.02 | ₩127,525 | ₩128,853 | ₩127,177 | ₩127,713 | +0.15% | 31.9만 |
| 2026.10.01 | ₩124,535 | ₩125,795 | ₩123,381 | ₩125,245 | +0.57% | 23.9만 |
| 2026.09.30 | ₩124,494 | ₩124,890 | ₩123,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,354 |
| -0.92% |
| 19.6만 |
| 2026.09.29 | ₩123,368 | ₩125,151 | ₩123,020 | ₩123,864 | +0.40% | 18.9만 |
|---|
| 2026.09.28 | ₩123,100 | ₩123,837 | ₩120,471 | ₩122,201 | -0.73% | 12.9만 |
|---|
| 2026.09.25 | ₩124,803 | ₩125,413 | ₩123,716 | ₩124,695 | -0.09% | 16.3만 |
|---|
| 2026.09.24 | ₩122,174 | ₩124,441 | ₩122,067 | ₩123,730 | +1.27% | 11.6만 |
|---|
| 2026.09.23 | ₩125,460 | ₩125,607 | ₩123,374 | ₩124,065 | -1.11% | 23.5만 |
|---|
| 2026.09.22 | ₩124,280 | ₩126,640 | ₩124,280 | ₩126,479 | +1.77% | 42.9만 |
|---|
| 2026.09.21 | ₩122,349 | ₩126,023 | ₩122,308 | ₩125,514 | +2.59% | 55.3만 |
|---|
| 2026.09.18 | ₩119,733 | ₩120,625 | ₩118,800 | ₩120,458 | +0.60% | 28.2만 |
|---|
| 2026.09.17 | ₩118,352 | ₩119,049 | ₩118,030 | ₩118,526 | +0.15% | 16.5만 |
|---|
| 2026.09.16 | ₩115,576 | ₩117,205 | ₩114,168 | ₩115,536 | -0.03% | 22.2만 |
|---|
| 2026.09.15 | ₩114,798 | ₩115,542 | ₩113,859 | ₩114,128 | -0.58% | 21.7만 |
|---|
| 2026.09.14 | ₩113,792 | ₩115,308 | ₩113,135 | ₩114,181 | +0.34% | 47.4만 |
|---|
| 2026.09.11 | ₩119,438 | ₩120,256 | ₩119,009 | ₩119,532 | +0.08% | 22.6만 |
|---|
| 2026.09.10 | ₩118,593 | ₩119,692 | ₩117,916 | ₩117,977 | -0.52% | 18만 |
|---|
| 2026.09.09 | ₩121,571 | ₩123,207 | ₩121,396 | ₩121,624 | +0.04% | 37만 |
|---|
| 2026.09.08 | ₩121,463 | ₩123,059 | ₩120,834 | ₩121,866 | +0.33% | 44.3만 |
|---|
| 2026.09.04 | ₩117,722 | ₩120,256 | ₩117,574 | ₩120,109 | +2.03% | 24.4만 |
|---|
| 2026.09.03 | ₩114,704 | ₩116,662 | ₩113,484 | ₩116,461 | +1.53% | 15.2만 |
|---|
| 2026.09.02 | ₩114,248 | ₩114,838 | ₩113,430 | ₩114,677 | +0.38% | 14.7만 |
|---|
| 2026.09.01 | ₩115,080 | ₩115,650 | ₩113,618 | ₩114,396 | -0.59% | 19.3만 |
|---|
| 2026.08.31 | ₩117,199 | ₩117,601 | ₩116,461 | ₩117,226 | +0.02% | 14.4만 |
|---|
| 2026.08.28 | ₩118,754 | ₩119,237 | ₩116,568 | ₩116,729 | -1.71% | 34.8만 |
|---|
| 2026.08.27 | ₩120,122 | ₩120,383 | ₩118,721 | ₩120,015 | -0.09% | 38만 |
|---|
| 2026.08.26 | ₩116,407 | ₩117,735 | ₩116,287 | ₩117,360 | +0.82% | 12.1만 |
|---|
| 2026.08.25 | ₩116,555 | ₩117,588 | ₩116,086 | ₩116,971 | +0.36% | 20.6만 |
|---|
| 2026.08.24 | ₩115,603 | ₩115,724 | ₩113,189 | ₩114,771 | -0.72% | 30.3만 |
|---|
| 2026.08.21 | ₩119,398 | ₩119,599 | ₩117,360 | ₩118,017 | -1.16% | 14.5만 |
|---|
| 2026.08.20 | ₩117,561 | ₩118,446 | ₩116,548 | ₩117,749 | +0.16% | 38.1만 |
|---|
| 2026.08.19 | ₩120,417 | ₩120,645 | ₩116,220 | ₩117,708 | -2.25% | 31.1만 |
|---|
| 2026.08.18 | ₩122,161 | ₩122,851 | ₩118,674 | ₩119,358 | -2.29% | 45.3만 |
|---|
| 2026.08.17 | ₩127,150 | ₩128,135 | ₩126,130 | ₩126,600 | -0.43% | 31.7만 |
|---|
| 2026.08.14 | ₩125,795 | ₩126,573 | ₩124,387 | ₩125,420 | -0.30% | 22.7만 |
|---|
| 2026.08.13 | ₩124,320 | ₩127,779 | ₩124,320 | ₩125,540 | +0.98% | 37만 |
|---|
| 2026.08.12 | ₩123,488 | ₩124,642 | ₩122,550 | ₩124,307 | +0.66% | 38.1만 |
|---|
| 2026.08.11 | ₩119,076 | ₩119,103 | ₩117,500 | ₩118,446 | -0.53% | 37.8만 |
|---|
| 2026.08.10 | ₩119,733 | ₩120,256 | ₩117,801 | ₩117,856 | -1.57% | 25.4만 |
|---|
| 2026.08.07 | ₩120,109 | ₩120,458 | ₩117,199 | ₩119,505 | -0.50% | 23.7만 |
|---|
| 2026.08.06 | ₩116,381 | ₩120,230 | ₩115,563 | ₩118,003 | +1.39% | 45만 |
|---|
| 2026.08.05 | ₩121,048 | ₩122,402 | ₩119,505 | ₩119,505 | -1.27% | 33.1만 |
|---|
| 2026.08.04 | ₩117,796 | ₩121,745 | ₩117,534 | ₩120,806 | +2.56% | 79.3만 |
|---|
| 2026.08.03 | ₩109,031 | ₩114,959 | ₩107,905 | ₩114,396 | +4.92% | 79.6만 |
|---|
| 2026.07.31 | ₩113,001 | ₩113,926 | ₩108,730 | ₩109,917 | -2.73% | 76.3만 |
|---|
| 2026.07.30 | ₩104,163 | ₩107,838 | ₩103,895 | ₩107,529 | +3.23% | 97.3만 |
|---|
| 2026.07.29 | ₩103,815 | ₩104,686 | ₩99,657 | ₩100,019 | -3.66% | 134.2만 |
|---|
| 2026.07.28 | ₩105,169 | ₩105,625 | ₩101,803 | ₩104,861 | -0.29% | 133만 |
|---|
| 2026.07.27 | ₩113,068 | ₩113,189 | ₩108,093 | ₩110,171 | -2.56% | 96.5만 |
|---|
| 2026.07.24 | ₩114,798 | ₩115,127 | ₩110,936 | ₩111,124 | -3.20% | 66.1만 |
|---|
| 2026.07.23 | ₩115,804 | ₩117,695 | ₩114,798 | ₩116,233 | +0.37% | 33만 |
|---|
| 2026.07.22 | ₩114,919 | ₩118,245 | ₩114,919 | ₩117,065 | +1.87% | 19.6만 |
|---|
| 2026.07.21 | ₩114,356 | ₩116,729 | ₩114,081 | ₩116,260 | +1.67% | 37.5만 |
|---|
| 2026.07.20 | ₩111,137 | ₩112,424 | ₩109,917 | ₩110,091 | -0.94% | 35.4만 |
|---|
| 2026.07.17 | ₩107,288 | ₩111,714 | ₩105,431 | ₩109,890 | +2.43% | 77만 |
|---|
| 2026.07.16 | ₩115,361 | ₩115,750 | ₩111,559 | ₩112,290 | -2.66% | 113.2만 |
|---|
| 2026.07.15 | ₩120,605 | ₩120,904 | ₩115,589 | ₩118,580 | -1.68% | 49.1만 |
|---|
| 2026.07.14 | ₩120,699 | ₩121,021 | ₩118,030 | ₩119,076 | -1.34% | 42만 |
|---|
| 2026.07.13 | ₩119,626 | ₩120,028 | ₩117,078 | ₩117,521 | -1.76% | 47.7만 |
|---|
| 2026.07.10 | ₩122,054 | ₩123,694 | ₩121,101 | ₩123,033 | +0.80% | 39.1만 |
|---|
| 2026.07.09 | ₩123,817 | ₩124,964 | ₩122,483 | ₩123,904 | +0.07% | 77.6만 |
|---|
| 2026.07.08 | ₩116,434 | ₩120,652 | ₩116,434 | ₩120,444 | +3.44% | 77.2만 |
|---|
| 2026.07.07 | ₩118,017 | ₩118,768 | ₩115,160 | ₩117,480 | -0.45% | 59.4만 |
|---|
| 2026.07.06 | ₩121,088 | ₩123,448 | ₩120,699 | ₩122,040 | +0.79% | 30.5만 |
|---|
| 2026.07.02 | ₩123,676 | ₩125,487 | ₩117,360 | ₩119,076 | -3.72% | 87.4만 |
|---|
| 2026.07.01 | ₩127,498 | ₩128,303 | ₩125,406 | ₩125,420 | -1.63% | 55.6만 |
|---|
| 2026.06.30 | ₩128,719 | ₩132,621 | ₩128,343 | ₩132,340 | +2.81% | 43.4만 |
|---|
| 2026.06.29 | ₩125,540 | ₩128,075 | ₩121,383 | ₩127,981 | +1.94% | 68.4만 |
|---|
| 2026.06.26 | ₩125,822 | ₩127,284 | ₩124,454 | ₩125,540 | -0.22% | 57.8만 |
|---|
| 2026.06.25 | ₩134,512 | ₩134,700 | ₩128,236 | ₩131,133 | -2.51% | 81.4만 |
|---|
| 2026.06.24 | ₩130,087 | ₩130,476 | ₩125,929 | ₩128,424 | -1.28% | 61.8만 |
|---|
| 2026.06.23 | ₩129,121 | ₩132,179 | ₩128,491 | ₩129,242 | +0.09% | 117만 |
|---|
| 2026.06.22 | ₩139,877 | ₩141,084 | ₩137,838 | ₩139,568 | -0.22% | 53.9만 |
|---|
| 2026.06.18 | ₩135,800 | ₩137,959 | ₩134,881 | ₩137,248 | +1.07% | 56.2만 |
|---|
| 2026.06.17 | ₩131,441 | ₩134,211 | ₩129,818 | ₩129,912 | -1.16% | 77.5만 |
|---|
| 2026.06.16 | ₩130,999 | ₩132,501 | ₩128,223 | ₩128,316 | -2.05% | 59.5만 |
|---|
| 2026.06.15 | ₩130,838 | ₩132,608 | ₩130,100 | ₩132,165 | +1.01% | 51.6만 |
|---|
| 2026.06.12 | ₩124,079 | ₩126,405 | ₩122,402 | ₩124,910 | +0.67% | 47.8만 |
|---|
| 2026.06.11 | ₩118,513 | ₩124,280 | ₩118,030 | ₩123,958 | +4.59% | 68만 |
|---|
| 2026.06.10 | ₩119,452 | ₩122,784 | ₩117,346 | ₩117,507 | -1.63% | 66.6만 |
|---|
| 2026.06.09 | ₩127,056 | ₩127,874 | ₩115,415 | ₩122,121 | -3.88% | 117.6만 |
|---|
| 2026.06.08 | ₩126,010 | ₩127,404 | ₩124,253 | ₩125,527 | -0.38% | 79만 |
|---|
| 2026.06.05 | ₩128,544 | ₩128,746 | ₩121,256 | ₩121,571 | -5.43% | 171.4만 |
|---|
| 2026.06.04 | ₩131,642 | ₩135,585 | ₩129,818 | ₩134,418 | +2.11% | 77.3만 |
|---|
| 2026.06.03 | ₩139,193 | ₩139,756 | ₩135,062 | ₩137,825 | -0.98% | 76.2만 |
|---|
| 2026.06.02 | ₩137,329 | ₩139,166 | ₩136,618 | ₩138,737 | +1.03% | 74만 |
|---|
| 2026.06.01 | ₩132,970 | ₩137,651 | ₩132,682 | ₩136,832 | +2.90% | 112.7만 |
|---|
| 2026.05.29 | ₩130,757 | ₩132,326 | ₩129,617 | ₩131,723 | +0.74% | 88.3만 |
|---|
| 2026.05.28 | ₩127,123 | ₩130,717 | ₩126,198 | ₩129,899 | +2.18% | 75.6만 |
|---|
| 2026.05.27 | ₩127,337 | ₩127,337 | ₩124,065 | ₩125,795 | -1.21% | 61.6만 |
|---|
| 2026.05.26 | ₩124,374 | ₩126,493 | ₩123,877 | ₩126,305 | +1.55% | 75.6만 |
|---|
| 2026.05.22 | ₩120,283 | ₩121,624 | ₩120,028 | ₩120,484 | +0.17% | 88.2만 |
|---|
| 2026.05.21 | ₩115,831 | ₩119,130 | ₩115,576 | ₩119,009 | +2.74% | 79.5만 |
|---|
| 2026.05.20 | ₩113,122 | ₩115,898 | ₩112,894 | ₩115,737 | +2.31% | 44.3만 |
|---|
| 2026.05.19 | ₩110,212 | ₩113,685 | ₩108,884 | ₩112,076 | +1.69% | 46.7만 |
|---|
| 2026.05.18 | ₩115,764 | ₩115,925 | ₩111,043 | ₩112,894 | -2.48% | 107.6만 |
|---|
| 2026.05.15 | ₩114,905 | ₩116,193 | ₩113,720 | ₩114,651 | -0.22% | 60.5만 |
|---|
| 2026.05.14 | ₩117,440 | ₩119,452 | ₩116,945 | ₩119,063 | +1.38% | 65.1만 |
|---|
| 2026.05.13 | ₩116,998 | ₩119,458 | ₩115,542 | ₩118,795 | +1.54% | 131.8만 |
|---|
| 2026.05.12 | ₩113,739 | ₩114,785 | ₩109,715 | ₩112,974 | -0.67% | 81.5만 |
|---|
| 2026.05.11 | ₩114,798 | ₩117,212 | ₩114,798 | ₩116,461 | +1.45% | 76.7만 |
|---|
| 2026.05.08 | ₩113,336 | ₩115,630 | ₩113,336 | ₩115,576 | +1.98% | 63.9만 |
|---|
| 2026.05.07 | ₩114,785 | ₩114,979 | ₩111,714 | ₩112,532 | -1.96% | 87.2만 |
|---|
| 2026.05.06 | ₩113,310 | ₩115,281 | ₩112,132 | ₩115,160 | +1.63% | 88.6만 |
|---|
| 2026.05.05 | ₩109,273 | ₩111,177 | ₩109,179 | ₩110,426 | +1.06% | 122.3만 |
|---|
| 2026.05.04 | ₩107,784 | ₩109,072 | ₩106,778 | ₩107,865 | +0.07% | 115만 |
|---|
| 2026.05.01 | ₩104,458 | ₩106,698 | ₩104,458 | ₩106,349 | +1.81% | 53.2만 |
|---|
| 2026.04.30 | ₩104,351 | ₩104,673 | ₩101,924 | ₩104,592 | +0.23% | 47.8만 |
|---|
| 2026.04.29 | ₩102,138 | ₩102,822 | ₩101,253 | ₩102,500 | +0.35% | 60.7만 |
|---|
| 2026.04.28 | ₩100,891 | ₩102,527 | ₩100,180 | ₩101,441 | +0.54% | 63.7만 |
|---|
| 2026.04.27 | ₩105,518 | ₩105,732 | ₩103,667 | ₩105,343 | -0.17% | 50.4만 |
|---|
| 2026.04.24 | ₩104,861 | ₩106,497 | ₩103,935 | ₩106,202 | +1.28% | 68만 |
|---|
| 2026.04.23 | ₩103,868 | ₩105,437 | ₩101,977 | ₩103,479 | -0.37% | 64.3만 |
|---|
| 2026.04.22 | ₩103,560 | ₩105,221 | ₩102,943 | ₩105,129 | +1.52% | 65.4만 |
|---|
| 2026.04.21 | ₩102,138 | ₩102,768 | ₩101,119 | ₩101,575 | -0.55% | 42.9만 |
|---|
| 2026.04.20 | ₩101,253 | ₩101,709 | ₩100,147 | ₩101,709 | +0.45% | 46.3만 |
|---|
| 2026.04.17 | ₩100,636 | ₩100,970 | ₩100,113 | ₩100,703 | +0.07% | 45만 |
|---|
| 2026.04.16 | ₩98,732 | ₩99,817 | ₩97,753 | ₩99,563 | +0.84% | 56.5만 |
|---|
| 2026.04.15 | ₩97,297 | ₩98,122 | ₩96,559 | ₩98,115 | +0.84% | 38.5만 |
|---|
| 2026.04.14 | ₩96,680 | ₩98,544 | ₩96,117 | ₩98,517 | +1.90% | 51.9만 |
|---|
| 2026.04.13 | ₩92,295 | ₩95,312 | ₩92,295 | ₩95,218 | +3.17% | 36.5만 |
|---|
| 2026.04.10 | ₩92,388 | ₩93,864 | ₩92,281 | ₩93,072 | +0.74% | 55.8만 |
|---|
| 2026.04.09 | ₩90,913 | ₩91,973 | ₩89,894 | ₩91,959 | +1.15% | 53.9만 |
|---|
| 2026.04.08 | ₩91,771 | ₩92,402 | ₩89,653 | ₩91,088 | -0.75% | 39.3만 |
|---|
| 2026.04.07 | ₩85,227 | ₩86,635 | ₩84,201 | ₩86,635 | +1.65% | 44.1만 |
|---|
| 2026.04.06 | ₩85,401 | ₩86,139 | ₩85,026 | ₩85,871 | +0.55% | 42.9만 |
|---|
| 2026.04.02 | ₩82,129 | ₩85,240 | ₩81,539 | ₩84,918 | +3.40% | 33.7만 |
|---|
| 2026.04.01 | ₩85,629 | ₩87,172 | ₩85,505 | ₩86,219 | +0.69% | 43.8만 |
|---|
| 2026.03.31 | ₩79,554 | ₩83,068 | ₩79,420 | ₩82,947 | +4.27% | 33.2만 |
|---|
| 2026.03.30 | ₩82,035 | ₩82,062 | ₩78,481 | ₩79,205 | -3.45% | 30.3만 |
|---|
| 2026.03.27 | ₩81,861 | ₩82,108 | ₩80,520 | ₩80,842 | -1.25% | 33.5만 |
|---|
| 2026.03.26 | ₩84,892 | ₩85,012 | ₩82,250 | ₩82,344 | -3.00% | 31.5만 |
|---|
| 2026.03.25 | ₩87,172 | ₩87,923 | ₩86,742 | ₩87,185 | +0.02% | 33.6만 |
|---|
| 2026.03.24 | ₩85,213 | ₩85,978 | ₩84,784 | ₩85,415 | +0.24% | 22.2만 |
|---|
| 2026.03.23 | ₩85,374 | ₩87,064 | ₩85,059 | ₩85,669 | +0.35% | 32.9만 |
|---|
| 2026.03.20 | ₩86,514 | ₩86,514 | ₩83,255 | ₩83,859 | -3.07% | 37.1만 |
|---|
| 2026.03.19 | ₩85,468 | ₩87,963 | ₩85,093 | ₩87,467 | +2.34% | 23.3만 |
|---|
| 2026.03.18 | ₩88,875 | ₩89,733 | ₩88,405 | ₩88,513 | -0.41% | 30.5만 |
|---|
| 2026.03.17 | ₩87,386 | ₩87,760 | ₩86,890 | ₩87,560 | +0.20% | 23.4만 |
|---|
| 2026.03.16 | ₩86,648 | ₩87,849 | ₩86,648 | ₩87,239 | +0.68% | 21.9만 |
|---|
| 2026.03.13 | ₩85,294 | ₩86,206 | ₩83,926 | ₩84,167 | -1.32% | 22.6만 |
|---|
| 2026.03.12 | ₩85,884 | ₩86,380 | ₩84,462 | ₩84,798 | -1.26% | 52.8만 |
|---|
| 2026.03.11 | ₩87,386 | ₩88,443 | ₩87,172 | ₩87,708 | +0.37% | 20.5만 |
|---|
| 2026.03.10 | ₩87,265 | ₩89,127 | ₩86,985 | ₩87,601 | +0.38% | 47.6만 |
|---|
| 2026.03.09 | ₩81,794 | ₩85,897 | ₩81,794 | ₩85,737 | +4.82% | 30.6만 |
|---|
| 2026.03.06 | ₩81,847 | ₩83,314 | ₩81,217 | ₩81,673 | -0.21% | 34.9만 |
|---|
| 2026.03.05 | ₩83,269 | ₩84,422 | ₩81,727 | ₩83,255 | -0.02% | 30만 |
|---|
| 2026.03.04 | ₩82,504 | ₩84,523 | ₩82,384 | ₩83,819 | +1.59% | 50.2만 |
|---|
| 2026.03.03 | ₩81,727 | ₩82,746 | ₩79,916 | ₩82,236 | +0.62% | 48.9만 |
|---|
| 2026.03.02 | ₩83,779 | ₩85,750 | ₩83,671 | ₩85,482 | +2.03% | 26.6만 |
|---|
| 2026.02.27 | ₩85,106 | ₩86,092 | ₩84,905 | ₩85,683 | +0.68% | 25.5만 |
|---|
| 2026.02.26 | ₩88,325 | ₩88,325 | ₩85,589 | ₩86,890 | -1.62% | 23.2만 |
|---|
| 2026.02.25 | ₩87,399 | ₩88,151 | ₩87,251 | ₩88,057 | +0.75% | 22.3만 |
|---|
| 2026.02.24 | ₩86,863 | ₩87,976 | ₩86,085 | ₩87,560 | +0.80% | 23.2만 |
|---|
| 2026.02.23 | ₩86,662 | ₩86,695 | ₩85,039 | ₩85,616 | -1.21% | 45.9만 |
|---|
| 2026.02.20 | ₩87,306 | ₩89,639 | ₩87,306 | ₩88,928 | +1.86% | 45.8만 |
|---|
| 2026.02.19 | ₩85,871 | ₩86,434 | ₩85,160 | ₩86,353 | +0.56% | 19.7만 |
|---|
| 2026.02.18 | ₩85,281 | ₩87,024 | ₩85,059 | ₩86,139 | +1.01% | 21.3만 |
|---|
| 2026.02.17 | ₩84,489 | ₩85,857 | ₩83,571 | ₩85,388 | +1.06% | 24만 |
|---|
| 2026.02.13 | ₩84,355 | ₩85,656 | ₩83,162 | ₩84,945 | +0.70% | 31.8만 |
|---|
| 2026.02.12 | ₩85,737 | ₩85,965 | ₩83,041 | ₩83,577 | -2.52% | 24.3만 |
|---|
| 2026.02.11 | ₩85,026 | ₩85,079 | ₩82,800 | ₩84,114 | -1.07% | 15.6만 |
|---|
| 2026.02.10 | ₩84,623 | ₩84,905 | ₩83,728 | ₩84,141 | -0.57% | 16.7만 |
|---|
| 2026.02.09 | ₩81,686 | ₩84,436 | ₩81,472 | ₩84,074 | +2.92% | 31.4만 |
|---|
| 2026.02.06 | ₩79,152 | ₩81,787 | ₩79,152 | ₩81,499 | +2.97% | 26.9만 |
|---|
| 2026.02.05 | ₩78,052 | ₩79,346 | ₩77,328 | ₩78,159 | +0.14% | 34.5만 |
|---|
| 2026.02.04 | ₩82,464 | ₩82,464 | ₩78,562 | ₩79,608 | -3.46% | 38.1만 |
|---|
| 2026.02.03 | ₩84,892 | ₩85,066 | ₩81,432 | ₩83,014 | -2.21% | 42.5만 |
|---|
| 2026.02.02 | ₩82,464 | ₩84,342 | ₩82,464 | ₩83,711 | +1.51% | 34.1만 |
|---|
| 2026.01.30 | ₩84,489 | ₩85,146 | ₩82,612 | ₩82,867 | -1.92% | 73.5만 |
|---|
| 2026.01.29 | ₩85,777 | ₩85,830 | ₩82,612 | ₩85,012 | -0.89% | 63.5만 |
|---|
| 2026.01.28 | ₩86,447 | ₩86,488 | ₩85,227 | ₩85,750 | -0.81% | 31.1만 |
|---|
| 2026.01.27 | ₩84,503 | ₩85,562 | ₩84,362 | ₩85,334 | +0.98% | 38.1만 |
|---|
| 2026.01.26 | ₩82,572 | ₩83,470 | ₩82,566 | ₩82,880 | +0.37% | 23만 |
|---|
| 2026.01.23 | ₩82,504 | ₩82,987 | ₩81,807 | ₩82,572 | +0.08% | 18.4만 |
|---|
| 2026.01.22 | ₩83,135 | ₩83,323 | ₩82,357 | ₩82,947 | -0.23% | 28.5만 |
|---|
| 2026.01.21 | ₩81,056 | ₩82,303 | ₩80,453 | ₩81,499 | +0.55% | 30.7만 |
|---|
| 2026.01.20 | ₩80,479 | ₩81,338 | ₩79,809 | ₩79,930 | -0.68% | 49.9만 |
|---|
| 2026.01.16 | ₩83,041 | ₩83,068 | ₩82,089 | ₩82,746 | -0.36% | 30.3만 |
|---|
| 2026.01.15 | ₩83,041 | ₩83,430 | ₩82,276 | ₩82,437 | -0.73% | 35.1만 |
|---|
| 2026.01.14 | ₩82,370 | ₩82,411 | ₩81,069 | ₩81,834 | -0.65% | 37.6만 |
|---|
| 2026.01.13 | ₩82,893 | ₩83,255 | ₩82,209 | ₩82,679 | -0.26% | 30.4만 |
|---|
| 2026.01.12 | ₩81,458 | ₩83,416 | ₩81,445 | ₩83,242 | +2.19% | 49.9만 |
|---|
| 2026.01.09 | ₩81,257 | ₩82,162 | ₩80,842 | ₩81,968 | +0.87% | 31.4만 |
|---|
| 2026.01.08 | ₩82,156 | ₩82,156 | ₩80,580 | ₩80,922 | -1.50% | 20.5만 |
|---|
| 2026.01.07 | ₩82,022 | ₩82,625 | ₩81,673 | ₩82,236 | +0.26% | 36.2만 |
|---|
| 2026.01.06 | ₩81,928 | ₩82,290 | ₩81,297 | ₩82,142 | +0.26% | 74.7만 |
|---|
| 2026.01.05 | ₩82,370 | ₩82,518 | ₩81,150 | ₩81,552 | -0.99% | 33.9만 |
|---|
| 2026.01.02 | ₩80,989 | ₩81,807 | ₩80,318 | ₩80,989 | 0.00% | 26.1만 |
|---|
| 2025.12.31 | ₩79,903 | ₩79,903 | ₩78,910 | ₩79,071 | -1.04% | 18만 |
|---|
| 2025.12.30 | ₩79,500 | ₩80,156 | ₩79,500 | ₩79,527 | +0.03% | 34.1만 |
|---|
| 2025.12.29 | ₩78,749 | ₩79,688 | ₩78,736 | ₩79,420 | +0.85% | 28.3만 |
|---|
| 2025.12.26 | ₩82,290 | ₩82,357 | ₩81,566 | ₩81,821 | -0.57% | 41.2만 |
|---|
| 2025.12.24 | ₩81,686 | ₩81,928 | ₩81,529 | ₩81,901 | +0.26% | 10.8만 |
|---|
| 2025.12.23 | ₩81,069 | ₩81,740 | ₩80,640 | ₩81,646 | +0.71% | 21.9만 |
|---|
| 2025.12.22 | ₩81,740 | ₩81,740 | ₩81,002 | ₩81,365 | -0.46% | 32.1만 |
|---|
| 2025.12.19 | ₩78,615 | ₩80,636 | ₩78,575 | ₩80,399 | +2.27% | 26.6만 |
|---|
| 2025.12.18 | ₩78,106 | ₩78,749 | ₩77,529 | ₩77,918 | -0.24% | 30.9만 |
|---|
| 2025.12.17 | ₩79,125 | ₩79,125 | ₩76,295 | ₩76,335 | -3.53% | 32만 |
|---|
| 2025.12.16 | ₩78,132 | ₩78,951 | ₩77,797 | ₩78,642 | +0.65% | 37.9만 |
|---|
| 2025.12.15 | ₩80,466 | ₩80,695 | ₩78,723 | ₩78,763 | -2.12% | 58.6만 |
|---|
| 2025.12.12 | ₩82,692 | ₩82,834 | ₩79,635 | ₩79,983 | -3.28% | 44.3만 |
|---|
| 2025.12.11 | ₩82,867 | ₩83,430 | ₩81,445 | ₩83,416 | +0.66% | 32.6만 |
|---|
| 2025.12.10 | ₩83,671 | ₩84,597 | ₩83,229 | ₩84,395 | +0.87% | 20.2만 |
|---|
| 2025.12.09 | ₩83,296 | ₩83,899 | ₩82,880 | ₩83,765 | +0.56% | 24.6만 |
|---|
| 2025.12.08 | ₩83,671 | ₩83,968 | ₩82,907 | ₩83,792 | +0.14% | 23.1만 |
|---|
| 2025.12.05 | ₩83,135 | ₩83,564 | ₩82,664 | ₩83,242 | +0.13% | 31.4만 |
|---|
| 2025.12.04 | ₩82,129 | ₩82,518 | ₩81,424 | ₩82,330 | +0.24% | 57.6만 |
|---|
| 2025.12.03 | ₩80,882 | ₩81,968 | ₩80,332 | ₩81,861 | +1.21% | 31.4만 |
|---|
| 2025.12.02 | ₩81,807 | ₩82,692 | ₩81,098 | ₩81,351 | -0.56% | 29.3만 |
|---|
| 2025.12.01 | ₩79,849 | ₩81,394 | ₩79,635 | ₩80,922 | +1.34% | 25만 |
|---|
| 2025.11.28 | ₩80,211 | ₩80,694 | ₩80,131 | ₩80,654 | +0.55% | 19.9만 |
|---|
| 2025.11.26 | ₩79,956 | ₩80,453 | ₩79,306 | ₩80,131 | +0.22% | 51.4만 |
|---|
| 2025.11.25 | ₩78,360 | ₩79,071 | ₩76,858 | ₩78,884 | +0.67% | 60.1만 |
|---|
| 2025.11.24 | ₩77,489 | ₩79,635 | ₩77,288 | ₩79,433 | +2.51% | 38.8만 |
|---|
| 2025.11.21 | ₩76,148 | ₩77,422 | ₩74,458 | ₩76,470 | +0.42% | 65.7만 |
|---|
| 2025.11.20 | ₩81,727 | ₩81,727 | ₩76,373 | ₩76,590 | -6.28% | 62.5만 |
|---|
| 2025.11.19 | ₩79,138 | ₩80,411 | ₩78,468 | ₩79,407 | +0.34% | 23.8만 |
|---|
| 2025.11.18 | ₩79,058 | ₩80,064 | ₩77,973 | ₩79,179 | +0.15% | 49.1만 |
|---|
| 2025.11.17 | ₩80,868 | ₩82,102 | ₩79,366 | ₩80,184 | -0.85% | 37.2만 |
|---|
| 2025.11.14 | ₩79,246 | ₩82,317 | ₩78,924 | ₩81,137 | +2.39% | 54만 |
|---|
| 2025.11.13 | ₩83,470 | ₩83,551 | ₩80,573 | ₩81,190 | -2.73% | 109.1만 |
|---|
| 2025.11.12 | ₩85,401 | ₩85,401 | ₩83,698 | ₩84,087 | -1.54% | 33.9만 |
|---|
| 2025.11.11 | ₩85,804 | ₩85,804 | ₩84,382 | ₩84,851 | -1.11% | 37.9만 |
|---|
| 2025.11.10 | ₩85,911 | ₩86,434 | ₩85,227 | ₩86,246 | +0.39% | 57만 |
|---|
| 2025.11.07 | ₩83,041 | ₩83,792 | ₩81,405 | ₩83,738 | +0.84% | 94.6만 |
|---|
| 2025.11.06 | ₩86,756 | ₩86,876 | ₩84,027 | ₩84,395 | -2.72% | 159.1만 |
|---|
| 2025.11.05 | ₩86,219 | ₩87,399 | ₩85,629 | ₩86,756 | +0.62% | 36.8만 |
|---|
| 2025.11.04 | ₩87,386 | ₩88,452 | ₩86,257 | ₩86,434 | -1.09% | 62.1만 |
|---|
| 2025.11.03 | ₩91,248 | ₩91,356 | ₩89,773 | ₩90,189 | -1.16% | 48.4만 |
|---|
| 2025.10.31 | ₩90,296 | ₩90,591 | ₩89,062 | ₩89,894 | -0.45% | 47만 |
|---|
| 2025.10.30 | ₩89,948 | ₩90,323 | ₩88,794 | ₩88,995 | -1.06% | 51.9만 |
|---|
| 2025.10.29 | ₩91,155 | ₩91,262 | ₩89,988 | ₩91,181 | +0.03% | 86만 |
|---|
| 2025.10.28 | ₩89,961 | ₩90,296 | ₩89,298 | ₩89,867 | -0.10% | 69.6만 |
|---|
| 2025.10.27 | ₩89,143 | ₩89,639 | ₩88,767 | ₩89,599 | +0.51% | 91.4만 |
|---|
| 2025.10.24 | ₩86,380 | ₩87,386 | ₩86,367 | ₩87,198 | +0.95% | 74.2만 |
|---|
| 2025.10.23 | ₩83,792 | ₩85,101 | ₩83,671 | ₩85,012 | +1.46% | 24.4만 |
|---|
| 2025.10.22 | ₩84,704 | ₩84,933 | ₩82,263 | ₩83,671 | -1.22% | 43만 |
|---|
| 2025.10.21 | ₩85,509 | ₩85,515 | ₩84,355 | ₩84,918 | -0.69% | 51.1만 |
|---|
| 2025.10.20 | ₩85,213 | ₩85,869 | ₩85,200 | ₩85,495 | +0.33% | 40.1만 |
|---|
| 2025.10.17 | ₩84,275 | ₩84,690 | ₩83,219 | ₩84,489 | +0.25% | 48.7만 |
|---|
| 2025.10.16 | ₩85,696 | ₩86,486 | ₩84,637 | ₩85,267 | -0.50% | 56.2만 |
|---|
| 2025.10.15 | ₩85,227 | ₩85,616 | ₩83,738 | ₩84,932 | -0.35% | 66.4만 |
|---|
| 2025.10.14 | ₩83,711 | ₩84,798 | ₩82,478 | ₩83,349 | -0.43% | 51.1만 |
|---|
| 2025.10.13 | ₩85,844 | ₩86,085 | ₩84,959 | ₩85,911 | +0.08% | 46.4만 |
|---|
| 2025.10.10 | ₩87,574 | ₩87,762 | ₩83,028 | ₩83,175 | -5.02% | 89만 |
|---|