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 | ₩124,438 | ₩124,720 | ₩122,741 | ₩123,673 | -0.61% | 17.1만 |
| 2026.10.08 | ₩125,417 | ₩125,994 | ₩121,568 | ₩122,574 | -2.27% | 27.4만 |
| 2026.10.07 | ₩126,382 | ₩127,254 | ₩125,247 | ₩127,133 | +0.59% | 22.8만 |
| 2026.10.06 | ₩129,051 | ₩129,923 | ₩128,642 | ₩128,716 | -0.26% | 27.3만 |
| 2026.10.05 | ₩128,045 | ₩128,273 | ₩127,335 | ₩127,804 | -0.19% | 28.9만 |
| 2026.10.02 | ₩127,522 | ₩128,850 | ₩127,174 | ₩127,710 | +0.15% | 31.9만 |
| 2026.10.01 | ₩124,532 | ₩125,792 | ₩123,378 | ₩125,243 | +0.57% | 23.9만 |
| 2026.09.30 | ₩124,492 | ₩124,887 | ₩123,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,352 |
| -0.92% |
| 19.6만 |
| 2026.09.29 | ₩123,365 | ₩125,149 | ₩123,018 | ₩123,861 | +0.40% | 18.9만 |
|---|
| 2026.09.28 | ₩123,097 | ₩123,834 | ₩120,468 | ₩122,198 | -0.73% | 12.9만 |
|---|
| 2026.09.25 | ₩124,800 | ₩125,410 | ₩123,714 | ₩124,693 | -0.09% | 16.3만 |
|---|
| 2026.09.24 | ₩122,171 | ₩124,438 | ₩122,064 | ₩123,727 | +1.27% | 11.6만 |
|---|
| 2026.09.23 | ₩125,457 | ₩125,605 | ₩123,372 | ₩124,062 | -1.11% | 23.5만 |
|---|
| 2026.09.22 | ₩124,277 | ₩126,637 | ₩124,277 | ₩126,476 | +1.77% | 42.9만 |
|---|
| 2026.09.21 | ₩122,346 | ₩126,020 | ₩122,306 | ₩125,511 | +2.59% | 55.3만 |
|---|
| 2026.09.18 | ₩119,731 | ₩120,623 | ₩118,797 | ₩120,455 | +0.60% | 28.2만 |
|---|
| 2026.09.17 | ₩118,349 | ₩119,047 | ₩118,028 | ₩118,524 | +0.15% | 16.5만 |
|---|
| 2026.09.16 | ₩115,573 | ₩117,203 | ₩114,165 | ₩115,533 | -0.03% | 22.2만 |
|---|
| 2026.09.15 | ₩114,796 | ₩115,540 | ₩113,857 | ₩114,125 | -0.58% | 21.7만 |
|---|
| 2026.09.14 | ₩113,790 | ₩115,305 | ₩113,133 | ₩114,179 | +0.34% | 47.4만 |
|---|
| 2026.09.11 | ₩119,436 | ₩120,254 | ₩119,007 | ₩119,530 | +0.08% | 22.6만 |
|---|
| 2026.09.10 | ₩118,591 | ₩119,689 | ₩117,914 | ₩117,974 | -0.52% | 18만 |
|---|
| 2026.09.09 | ₩121,568 | ₩123,204 | ₩121,394 | ₩121,622 | +0.04% | 37만 |
|---|
| 2026.09.08 | ₩121,461 | ₩123,057 | ₩120,832 | ₩121,863 | +0.33% | 44.3만 |
|---|
| 2026.09.04 | ₩117,719 | ₩120,254 | ₩117,572 | ₩120,106 | +2.03% | 24.4만 |
|---|
| 2026.09.03 | ₩114,702 | ₩116,660 | ₩113,481 | ₩116,459 | +1.53% | 15.2만 |
|---|
| 2026.09.02 | ₩114,246 | ₩114,836 | ₩113,428 | ₩114,675 | +0.38% | 14.7만 |
|---|
| 2026.09.01 | ₩115,077 | ₩115,647 | ₩113,615 | ₩114,393 | -0.59% | 19.3만 |
|---|
| 2026.08.31 | ₩117,196 | ₩117,598 | ₩116,459 | ₩117,223 | +0.02% | 14.4만 |
|---|
| 2026.08.28 | ₩118,752 | ₩119,235 | ₩116,566 | ₩116,727 | -1.71% | 34.8만 |
|---|
| 2026.08.27 | ₩120,120 | ₩120,380 | ₩118,718 | ₩120,012 | -0.09% | 38만 |
|---|
| 2026.08.26 | ₩116,405 | ₩117,733 | ₩116,284 | ₩117,357 | +0.82% | 12.1만 |
|---|
| 2026.08.25 | ₩116,552 | ₩117,585 | ₩116,083 | ₩116,968 | +0.36% | 20.6만 |
|---|
| 2026.08.24 | ₩115,600 | ₩115,721 | ₩113,186 | ₩114,769 | -0.72% | 30.3만 |
|---|
| 2026.08.21 | ₩119,395 | ₩119,597 | ₩117,357 | ₩118,014 | -1.16% | 14.5만 |
|---|
| 2026.08.20 | ₩117,558 | ₩118,443 | ₩116,546 | ₩117,746 | +0.16% | 38.1만 |
|---|
| 2026.08.19 | ₩120,415 | ₩120,643 | ₩116,217 | ₩117,706 | -2.25% | 31.1만 |
|---|
| 2026.08.18 | ₩122,158 | ₩122,849 | ₩118,671 | ₩119,355 | -2.29% | 45.3만 |
|---|
| 2026.08.17 | ₩127,147 | ₩128,133 | ₩126,128 | ₩126,597 | -0.43% | 31.7만 |
|---|
| 2026.08.14 | ₩125,792 | ₩126,570 | ₩124,384 | ₩125,417 | -0.30% | 22.7만 |
|---|
| 2026.08.13 | ₩124,317 | ₩127,776 | ₩124,317 | ₩125,538 | +0.98% | 37만 |
|---|
| 2026.08.12 | ₩123,486 | ₩124,639 | ₩122,547 | ₩124,304 | +0.66% | 38.1만 |
|---|
| 2026.08.11 | ₩119,074 | ₩119,100 | ₩117,498 | ₩118,443 | -0.53% | 37.8만 |
|---|
| 2026.08.10 | ₩119,731 | ₩120,254 | ₩117,798 | ₩117,853 | -1.57% | 25.4만 |
|---|
| 2026.08.07 | ₩120,106 | ₩120,455 | ₩117,196 | ₩119,503 | -0.50% | 23.7만 |
|---|
| 2026.08.06 | ₩116,378 | ₩120,227 | ₩115,560 | ₩118,001 | +1.39% | 45만 |
|---|
| 2026.08.05 | ₩121,045 | ₩122,399 | ₩119,503 | ₩119,503 | -1.27% | 33.1만 |
|---|
| 2026.08.04 | ₩117,793 | ₩121,742 | ₩117,531 | ₩120,804 | +2.56% | 79.3만 |
|---|
| 2026.08.03 | ₩109,029 | ₩114,957 | ₩107,902 | ₩114,393 | +4.92% | 79.6만 |
|---|
| 2026.07.31 | ₩112,999 | ₩113,924 | ₩108,727 | ₩109,914 | -2.73% | 76.3만 |
|---|
| 2026.07.30 | ₩104,161 | ₩107,835 | ₩103,893 | ₩107,527 | +3.23% | 97.3만 |
|---|
| 2026.07.29 | ₩103,812 | ₩104,684 | ₩99,655 | ₩100,017 | -3.66% | 134.2만 |
|---|
| 2026.07.28 | ₩105,167 | ₩105,623 | ₩101,801 | ₩104,858 | -0.29% | 133만 |
|---|
| 2026.07.27 | ₩113,066 | ₩113,186 | ₩108,090 | ₩110,169 | -2.56% | 96.5만 |
|---|
| 2026.07.24 | ₩114,796 | ₩115,124 | ₩110,933 | ₩111,121 | -3.20% | 66.1만 |
|---|
| 2026.07.23 | ₩115,801 | ₩117,692 | ₩114,796 | ₩116,231 | +0.37% | 33만 |
|---|
| 2026.07.22 | ₩114,916 | ₩118,242 | ₩114,916 | ₩117,062 | +1.87% | 19.6만 |
|---|
| 2026.07.21 | ₩114,353 | ₩116,727 | ₩114,078 | ₩116,257 | +1.67% | 37.5만 |
|---|
| 2026.07.20 | ₩111,134 | ₩112,422 | ₩109,914 | ₩110,088 | -0.94% | 35.4만 |
|---|
| 2026.07.17 | ₩107,286 | ₩111,711 | ₩105,428 | ₩109,887 | +2.43% | 77만 |
|---|
| 2026.07.16 | ₩115,359 | ₩115,748 | ₩111,557 | ₩112,288 | -2.66% | 113.2만 |
|---|
| 2026.07.15 | ₩120,602 | ₩120,901 | ₩115,587 | ₩118,577 | -1.68% | 49.1만 |
|---|
| 2026.07.14 | ₩120,696 | ₩121,018 | ₩118,028 | ₩119,074 | -1.34% | 42만 |
|---|
| 2026.07.13 | ₩119,623 | ₩120,026 | ₩117,075 | ₩117,518 | -1.76% | 47.7만 |
|---|
| 2026.07.10 | ₩122,051 | ₩123,691 | ₩121,099 | ₩123,030 | +0.80% | 39.1만 |
|---|
| 2026.07.09 | ₩123,814 | ₩124,961 | ₩122,480 | ₩123,901 | +0.07% | 77.6만 |
|---|
| 2026.07.08 | ₩116,432 | ₩120,649 | ₩116,432 | ₩120,441 | +3.44% | 77.2만 |
|---|
| 2026.07.07 | ₩118,014 | ₩118,765 | ₩115,158 | ₩117,478 | -0.45% | 59.4만 |
|---|
| 2026.07.06 | ₩121,085 | ₩123,445 | ₩120,696 | ₩122,037 | +0.79% | 30.5만 |
|---|
| 2026.07.02 | ₩123,673 | ₩125,484 | ₩117,357 | ₩119,074 | -3.72% | 87.4만 |
|---|
| 2026.07.01 | ₩127,496 | ₩128,300 | ₩125,403 | ₩125,417 | -1.63% | 55.6만 |
|---|
| 2026.06.30 | ₩128,716 | ₩132,618 | ₩128,340 | ₩132,337 | +2.81% | 43.4만 |
|---|
| 2026.06.29 | ₩125,538 | ₩128,072 | ₩121,380 | ₩127,978 | +1.94% | 68.4만 |
|---|
| 2026.06.26 | ₩125,819 | ₩127,281 | ₩124,451 | ₩125,538 | -0.22% | 57.8만 |
|---|
| 2026.06.25 | ₩134,509 | ₩134,697 | ₩128,233 | ₩131,130 | -2.51% | 81.4만 |
|---|
| 2026.06.24 | ₩130,084 | ₩130,473 | ₩125,926 | ₩128,421 | -1.28% | 61.8만 |
|---|
| 2026.06.23 | ₩129,118 | ₩132,176 | ₩128,488 | ₩129,239 | +0.09% | 117만 |
|---|
| 2026.06.22 | ₩139,874 | ₩141,081 | ₩137,835 | ₩139,565 | -0.22% | 53.9만 |
|---|
| 2026.06.18 | ₩135,797 | ₩137,956 | ₩134,878 | ₩137,245 | +1.07% | 56.2만 |
|---|
| 2026.06.17 | ₩131,438 | ₩134,208 | ₩129,816 | ₩129,909 | -1.16% | 77.5만 |
|---|
| 2026.06.16 | ₩130,996 | ₩132,498 | ₩128,220 | ₩128,314 | -2.05% | 59.5만 |
|---|
| 2026.06.15 | ₩130,835 | ₩132,605 | ₩130,097 | ₩132,162 | +1.01% | 51.6만 |
|---|
| 2026.06.12 | ₩124,076 | ₩126,403 | ₩122,399 | ₩124,907 | +0.67% | 47.8만 |
|---|
| 2026.06.11 | ₩118,510 | ₩124,277 | ₩118,028 | ₩123,955 | +4.59% | 68만 |
|---|
| 2026.06.10 | ₩119,449 | ₩122,782 | ₩117,344 | ₩117,505 | -1.63% | 66.6만 |
|---|
| 2026.06.09 | ₩127,053 | ₩127,871 | ₩115,412 | ₩122,118 | -3.88% | 117.6만 |
|---|
| 2026.06.08 | ₩126,007 | ₩127,402 | ₩124,250 | ₩125,524 | -0.38% | 79만 |
|---|
| 2026.06.05 | ₩128,542 | ₩128,743 | ₩121,253 | ₩121,568 | -5.43% | 171.4만 |
|---|
| 2026.06.04 | ₩131,639 | ₩135,582 | ₩129,816 | ₩134,415 | +2.11% | 77.3만 |
|---|
| 2026.06.03 | ₩139,190 | ₩139,753 | ₩135,059 | ₩137,822 | -0.98% | 76.2만 |
|---|
| 2026.06.02 | ₩137,326 | ₩139,163 | ₩136,615 | ₩138,734 | +1.03% | 74만 |
|---|
| 2026.06.01 | ₩132,967 | ₩137,647 | ₩132,679 | ₩136,829 | +2.90% | 112.7만 |
|---|
| 2026.05.29 | ₩130,754 | ₩132,323 | ₩129,614 | ₩131,720 | +0.74% | 88.3만 |
|---|
| 2026.05.28 | ₩127,120 | ₩130,714 | ₩126,195 | ₩129,896 | +2.18% | 75.6만 |
|---|
| 2026.05.27 | ₩127,335 | ₩127,335 | ₩124,062 | ₩125,792 | -1.21% | 61.6만 |
|---|
| 2026.05.26 | ₩124,371 | ₩126,490 | ₩123,875 | ₩126,302 | +1.55% | 75.6만 |
|---|
| 2026.05.22 | ₩120,281 | ₩121,622 | ₩120,026 | ₩120,482 | +0.17% | 88.2만 |
|---|
| 2026.05.21 | ₩115,828 | ₩119,127 | ₩115,573 | ₩119,007 | +2.74% | 79.5만 |
|---|
| 2026.05.20 | ₩113,119 | ₩115,895 | ₩112,891 | ₩115,734 | +2.31% | 44.3만 |
|---|
| 2026.05.19 | ₩110,209 | ₩113,682 | ₩108,881 | ₩112,073 | +1.69% | 46.7만 |
|---|
| 2026.05.18 | ₩115,761 | ₩115,922 | ₩111,041 | ₩112,891 | -2.48% | 107.6만 |
|---|
| 2026.05.15 | ₩114,903 | ₩116,190 | ₩113,717 | ₩114,648 | -0.22% | 60.5만 |
|---|
| 2026.05.14 | ₩117,437 | ₩119,449 | ₩116,943 | ₩119,060 | +1.38% | 65.1만 |
|---|
| 2026.05.13 | ₩116,995 | ₩119,456 | ₩115,540 | ₩118,792 | +1.54% | 131.8만 |
|---|
| 2026.05.12 | ₩113,736 | ₩114,782 | ₩109,713 | ₩112,972 | -0.67% | 81.5만 |
|---|
| 2026.05.11 | ₩114,796 | ₩117,210 | ₩114,796 | ₩116,459 | +1.45% | 76.7만 |
|---|
| 2026.05.08 | ₩113,334 | ₩115,627 | ₩113,334 | ₩115,573 | +1.98% | 63.9만 |
|---|
| 2026.05.07 | ₩114,782 | ₩114,977 | ₩111,711 | ₩112,529 | -1.96% | 87.2만 |
|---|
| 2026.05.06 | ₩113,307 | ₩115,278 | ₩112,130 | ₩115,158 | +1.63% | 88.6만 |
|---|
| 2026.05.05 | ₩109,270 | ₩111,175 | ₩109,177 | ₩110,424 | +1.06% | 122.3만 |
|---|
| 2026.05.04 | ₩107,782 | ₩109,069 | ₩106,776 | ₩107,862 | +0.07% | 115만 |
|---|
| 2026.05.01 | ₩104,456 | ₩106,696 | ₩104,456 | ₩106,347 | +1.81% | 53.2만 |
|---|
| 2026.04.30 | ₩104,349 | ₩104,671 | ₩101,921 | ₩104,590 | +0.23% | 47.8만 |
|---|
| 2026.04.29 | ₩102,136 | ₩102,820 | ₩101,251 | ₩102,498 | +0.35% | 60.7만 |
|---|
| 2026.04.28 | ₩100,889 | ₩102,525 | ₩100,178 | ₩101,439 | +0.54% | 63.7만 |
|---|
| 2026.04.27 | ₩105,515 | ₩105,730 | ₩103,665 | ₩105,341 | -0.17% | 50.4만 |
|---|
| 2026.04.24 | ₩104,858 | ₩106,494 | ₩103,933 | ₩106,199 | +1.28% | 68만 |
|---|
| 2026.04.23 | ₩103,866 | ₩105,435 | ₩101,975 | ₩103,477 | -0.37% | 64.3만 |
|---|
| 2026.04.22 | ₩103,557 | ₩105,219 | ₩102,941 | ₩105,126 | +1.52% | 65.4만 |
|---|
| 2026.04.21 | ₩102,136 | ₩102,766 | ₩101,117 | ₩101,573 | -0.55% | 42.9만 |
|---|
| 2026.04.20 | ₩101,251 | ₩101,707 | ₩100,144 | ₩101,707 | +0.45% | 46.3만 |
|---|
| 2026.04.17 | ₩100,634 | ₩100,968 | ₩100,111 | ₩100,701 | +0.07% | 45만 |
|---|
| 2026.04.16 | ₩98,730 | ₩99,815 | ₩97,751 | ₩99,561 | +0.84% | 56.5만 |
|---|
| 2026.04.15 | ₩97,295 | ₩98,119 | ₩96,557 | ₩98,113 | +0.84% | 38.5만 |
|---|
| 2026.04.14 | ₩96,678 | ₩98,542 | ₩96,114 | ₩98,515 | +1.90% | 51.9만 |
|---|
| 2026.04.13 | ₩92,292 | ₩95,310 | ₩92,292 | ₩95,216 | +3.17% | 36.5만 |
|---|
| 2026.04.10 | ₩92,386 | ₩93,861 | ₩92,279 | ₩93,070 | +0.74% | 55.8만 |
|---|
| 2026.04.09 | ₩90,911 | ₩91,971 | ₩89,892 | ₩91,957 | +1.15% | 53.9만 |
|---|
| 2026.04.08 | ₩91,769 | ₩92,400 | ₩89,651 | ₩91,085 | -0.75% | 39.3만 |
|---|
| 2026.04.07 | ₩85,225 | ₩86,633 | ₩84,199 | ₩86,633 | +1.65% | 44.1만 |
|---|
| 2026.04.06 | ₩85,399 | ₩86,137 | ₩85,024 | ₩85,869 | +0.55% | 42.9만 |
|---|
| 2026.04.02 | ₩82,127 | ₩85,238 | ₩81,537 | ₩84,917 | +3.40% | 33.7만 |
|---|
| 2026.04.01 | ₩85,627 | ₩87,170 | ₩85,503 | ₩86,217 | +0.69% | 43.8만 |
|---|
| 2026.03.31 | ₩79,552 | ₩83,066 | ₩79,418 | ₩82,945 | +4.27% | 33.2만 |
|---|
| 2026.03.30 | ₩82,033 | ₩82,060 | ₩78,479 | ₩79,204 | -3.45% | 30.3만 |
|---|
| 2026.03.27 | ₩81,859 | ₩82,106 | ₩80,518 | ₩80,840 | -1.25% | 33.5만 |
|---|
| 2026.03.26 | ₩84,890 | ₩85,010 | ₩82,248 | ₩82,342 | -3.00% | 31.5만 |
|---|
| 2026.03.25 | ₩87,170 | ₩87,921 | ₩86,740 | ₩87,183 | +0.02% | 33.6만 |
|---|
| 2026.03.24 | ₩85,212 | ₩85,976 | ₩84,782 | ₩85,413 | +0.24% | 22.2만 |
|---|
| 2026.03.23 | ₩85,373 | ₩87,062 | ₩85,057 | ₩85,668 | +0.35% | 32.9만 |
|---|
| 2026.03.20 | ₩86,512 | ₩86,512 | ₩83,254 | ₩83,857 | -3.07% | 37.1만 |
|---|
| 2026.03.19 | ₩85,466 | ₩87,961 | ₩85,091 | ₩87,465 | +2.34% | 23.3만 |
|---|
| 2026.03.18 | ₩88,873 | ₩89,731 | ₩88,403 | ₩88,511 | -0.41% | 30.5만 |
|---|
| 2026.03.17 | ₩87,384 | ₩87,758 | ₩86,888 | ₩87,558 | +0.20% | 23.4만 |
|---|
| 2026.03.16 | ₩86,647 | ₩87,847 | ₩86,647 | ₩87,237 | +0.68% | 21.9만 |
|---|
| 2026.03.13 | ₩85,292 | ₩86,204 | ₩83,924 | ₩84,166 | -1.32% | 22.6만 |
|---|
| 2026.03.12 | ₩85,882 | ₩86,378 | ₩84,461 | ₩84,796 | -1.26% | 52.8만 |
|---|
| 2026.03.11 | ₩87,384 | ₩88,441 | ₩87,170 | ₩87,706 | +0.37% | 20.5만 |
|---|
| 2026.03.10 | ₩87,263 | ₩89,125 | ₩86,983 | ₩87,599 | +0.38% | 47.6만 |
|---|
| 2026.03.09 | ₩81,792 | ₩85,896 | ₩81,792 | ₩85,735 | +4.82% | 30.6만 |
|---|
| 2026.03.06 | ₩81,846 | ₩83,313 | ₩81,215 | ₩81,671 | -0.21% | 34.9만 |
|---|
| 2026.03.05 | ₩83,267 | ₩84,420 | ₩81,725 | ₩83,254 | -0.02% | 30만 |
|---|
| 2026.03.04 | ₩82,503 | ₩84,521 | ₩82,382 | ₩83,817 | +1.59% | 50.2만 |
|---|
| 2026.03.03 | ₩81,725 | ₩82,744 | ₩79,914 | ₩82,234 | +0.62% | 48.9만 |
|---|
| 2026.03.02 | ₩83,777 | ₩85,748 | ₩83,669 | ₩85,480 | +2.03% | 26.6만 |
|---|
| 2026.02.27 | ₩85,104 | ₩86,090 | ₩84,903 | ₩85,681 | +0.68% | 25.5만 |
|---|
| 2026.02.26 | ₩88,323 | ₩88,323 | ₩85,587 | ₩86,888 | -1.62% | 23.2만 |
|---|
| 2026.02.25 | ₩87,398 | ₩88,149 | ₩87,249 | ₩88,055 | +0.75% | 22.3만 |
|---|
| 2026.02.24 | ₩86,861 | ₩87,974 | ₩86,083 | ₩87,558 | +0.80% | 23.2만 |
|---|
| 2026.02.23 | ₩86,660 | ₩86,693 | ₩85,037 | ₩85,614 | -1.21% | 45.9만 |
|---|
| 2026.02.20 | ₩87,304 | ₩89,637 | ₩87,304 | ₩88,926 | +1.86% | 45.8만 |
|---|
| 2026.02.19 | ₩85,869 | ₩86,432 | ₩85,158 | ₩86,351 | +0.56% | 19.7만 |
|---|
| 2026.02.18 | ₩85,279 | ₩87,022 | ₩85,057 | ₩86,137 | +1.01% | 21.3만 |
|---|
| 2026.02.17 | ₩84,487 | ₩85,855 | ₩83,569 | ₩85,386 | +1.06% | 24만 |
|---|
| 2026.02.13 | ₩84,353 | ₩85,654 | ₩83,160 | ₩84,943 | +0.70% | 31.8만 |
|---|
| 2026.02.12 | ₩85,735 | ₩85,963 | ₩83,039 | ₩83,575 | -2.52% | 24.3만 |
|---|
| 2026.02.11 | ₩85,024 | ₩85,077 | ₩82,798 | ₩84,112 | -1.07% | 15.6만 |
|---|
| 2026.02.10 | ₩84,622 | ₩84,903 | ₩83,726 | ₩84,139 | -0.57% | 16.7만 |
|---|
| 2026.02.09 | ₩81,685 | ₩84,434 | ₩81,470 | ₩84,072 | +2.92% | 31.4만 |
|---|
| 2026.02.06 | ₩79,150 | ₩81,785 | ₩79,150 | ₩81,497 | +2.97% | 26.9만 |
|---|
| 2026.02.05 | ₩78,050 | ₩79,344 | ₩77,326 | ₩78,158 | +0.14% | 34.5만 |
|---|
| 2026.02.04 | ₩82,462 | ₩82,462 | ₩78,560 | ₩79,606 | -3.46% | 38.1만 |
|---|
| 2026.02.03 | ₩84,890 | ₩85,064 | ₩81,430 | ₩83,012 | -2.21% | 42.5만 |
|---|
| 2026.02.02 | ₩82,462 | ₩84,340 | ₩82,462 | ₩83,710 | +1.51% | 34.1만 |
|---|
| 2026.01.30 | ₩84,487 | ₩85,145 | ₩82,610 | ₩82,865 | -1.92% | 73.5만 |
|---|
| 2026.01.29 | ₩85,775 | ₩85,828 | ₩82,610 | ₩85,010 | -0.89% | 63.5만 |
|---|
| 2026.01.28 | ₩86,445 | ₩86,486 | ₩85,225 | ₩85,748 | -0.81% | 31.1만 |
|---|
| 2026.01.27 | ₩84,501 | ₩85,560 | ₩84,360 | ₩85,332 | +0.98% | 38.1만 |
|---|
| 2026.01.26 | ₩82,570 | ₩83,468 | ₩82,564 | ₩82,878 | +0.37% | 23만 |
|---|
| 2026.01.23 | ₩82,503 | ₩82,985 | ₩81,805 | ₩82,570 | +0.08% | 18.4만 |
|---|
| 2026.01.22 | ₩83,133 | ₩83,321 | ₩82,355 | ₩82,945 | -0.23% | 28.5만 |
|---|
| 2026.01.21 | ₩81,054 | ₩82,301 | ₩80,451 | ₩81,497 | +0.55% | 30.7만 |
|---|
| 2026.01.20 | ₩80,478 | ₩81,336 | ₩79,807 | ₩79,928 | -0.68% | 49.9만 |
|---|
| 2026.01.16 | ₩83,039 | ₩83,066 | ₩82,087 | ₩82,744 | -0.36% | 30.3만 |
|---|
| 2026.01.15 | ₩83,039 | ₩83,428 | ₩82,275 | ₩82,436 | -0.73% | 35.1만 |
|---|
| 2026.01.14 | ₩82,369 | ₩82,409 | ₩81,068 | ₩81,832 | -0.65% | 37.6만 |
|---|
| 2026.01.13 | ₩82,892 | ₩83,254 | ₩82,208 | ₩82,677 | -0.26% | 30.4만 |
|---|
| 2026.01.12 | ₩81,457 | ₩83,415 | ₩81,443 | ₩83,240 | +2.19% | 49.9만 |
|---|
| 2026.01.09 | ₩81,255 | ₩82,161 | ₩80,840 | ₩81,966 | +0.87% | 31.4만 |
|---|
| 2026.01.08 | ₩82,154 | ₩82,154 | ₩80,578 | ₩80,920 | -1.50% | 20.5만 |
|---|
| 2026.01.07 | ₩82,020 | ₩82,623 | ₩81,671 | ₩82,234 | +0.26% | 36.2만 |
|---|
| 2026.01.06 | ₩81,926 | ₩82,288 | ₩81,296 | ₩82,141 | +0.26% | 74.7만 |
|---|
| 2026.01.05 | ₩82,369 | ₩82,516 | ₩81,148 | ₩81,550 | -0.99% | 33.9만 |
|---|
| 2026.01.02 | ₩80,987 | ₩81,805 | ₩80,317 | ₩80,987 | 0.00% | 26.1만 |
|---|
| 2025.12.31 | ₩79,901 | ₩79,901 | ₩78,909 | ₩79,069 | -1.04% | 18만 |
|---|
| 2025.12.30 | ₩79,499 | ₩80,154 | ₩79,499 | ₩79,525 | +0.03% | 34.1만 |
|---|
| 2025.12.29 | ₩78,748 | ₩79,686 | ₩78,734 | ₩79,418 | +0.85% | 28.3만 |
|---|
| 2025.12.26 | ₩82,288 | ₩82,355 | ₩81,564 | ₩81,819 | -0.57% | 41.2만 |
|---|
| 2025.12.24 | ₩81,685 | ₩81,926 | ₩81,528 | ₩81,899 | +0.26% | 10.8만 |
|---|
| 2025.12.23 | ₩81,068 | ₩81,738 | ₩80,639 | ₩81,644 | +0.71% | 21.9만 |
|---|
| 2025.12.22 | ₩81,738 | ₩81,738 | ₩81,001 | ₩81,363 | -0.46% | 32.1만 |
|---|
| 2025.12.19 | ₩78,614 | ₩80,635 | ₩78,573 | ₩80,397 | +2.27% | 26.6만 |
|---|
| 2025.12.18 | ₩78,104 | ₩78,748 | ₩77,527 | ₩77,916 | -0.24% | 30.9만 |
|---|
| 2025.12.17 | ₩79,123 | ₩79,123 | ₩76,293 | ₩76,334 | -3.53% | 32만 |
|---|
| 2025.12.16 | ₩78,131 | ₩78,949 | ₩77,795 | ₩78,640 | +0.65% | 37.9만 |
|---|
| 2025.12.15 | ₩80,464 | ₩80,694 | ₩78,721 | ₩78,761 | -2.12% | 58.6만 |
|---|
| 2025.12.12 | ₩82,690 | ₩82,833 | ₩79,633 | ₩79,981 | -3.28% | 44.3만 |
|---|
| 2025.12.11 | ₩82,865 | ₩83,428 | ₩81,443 | ₩83,415 | +0.66% | 32.6만 |
|---|
| 2025.12.10 | ₩83,669 | ₩84,595 | ₩83,227 | ₩84,394 | +0.87% | 20.2만 |
|---|
| 2025.12.09 | ₩83,294 | ₩83,897 | ₩82,878 | ₩83,763 | +0.56% | 24.6만 |
|---|
| 2025.12.08 | ₩83,669 | ₩83,966 | ₩82,905 | ₩83,790 | +0.14% | 23.1만 |
|---|
| 2025.12.05 | ₩83,133 | ₩83,562 | ₩82,662 | ₩83,240 | +0.13% | 31.4만 |
|---|
| 2025.12.04 | ₩82,127 | ₩82,516 | ₩81,422 | ₩82,328 | +0.24% | 57.6만 |
|---|
| 2025.12.03 | ₩80,880 | ₩81,966 | ₩80,330 | ₩81,859 | +1.21% | 31.4만 |
|---|
| 2025.12.02 | ₩81,805 | ₩82,690 | ₩81,096 | ₩81,349 | -0.56% | 29.3만 |
|---|
| 2025.12.01 | ₩79,847 | ₩81,392 | ₩79,633 | ₩80,920 | +1.34% | 25만 |
|---|
| 2025.11.28 | ₩80,209 | ₩80,692 | ₩80,129 | ₩80,652 | +0.55% | 19.9만 |
|---|
| 2025.11.26 | ₩79,955 | ₩80,451 | ₩79,304 | ₩80,129 | +0.22% | 51.4만 |
|---|
| 2025.11.25 | ₩78,359 | ₩79,069 | ₩76,857 | ₩78,882 | +0.67% | 60.1만 |
|---|
| 2025.11.24 | ₩77,487 | ₩79,633 | ₩77,286 | ₩79,432 | +2.51% | 38.8만 |
|---|
| 2025.11.21 | ₩76,146 | ₩77,420 | ₩74,456 | ₩76,468 | +0.42% | 65.7만 |
|---|
| 2025.11.20 | ₩81,725 | ₩81,725 | ₩76,371 | ₩76,589 | -6.28% | 62.5만 |
|---|
| 2025.11.19 | ₩79,137 | ₩80,409 | ₩78,466 | ₩79,405 | +0.34% | 23.8만 |
|---|
| 2025.11.18 | ₩79,056 | ₩80,062 | ₩77,971 | ₩79,177 | +0.15% | 49.1만 |
|---|
| 2025.11.17 | ₩80,867 | ₩82,100 | ₩79,365 | ₩80,183 | -0.85% | 37.2만 |
|---|
| 2025.11.14 | ₩79,244 | ₩82,315 | ₩78,922 | ₩81,135 | +2.39% | 54만 |
|---|
| 2025.11.13 | ₩83,468 | ₩83,549 | ₩80,571 | ₩81,188 | -2.73% | 109.1만 |
|---|
| 2025.11.12 | ₩85,399 | ₩85,399 | ₩83,696 | ₩84,085 | -1.54% | 33.9만 |
|---|
| 2025.11.11 | ₩85,802 | ₩85,802 | ₩84,380 | ₩84,849 | -1.11% | 37.9만 |
|---|
| 2025.11.10 | ₩85,909 | ₩86,432 | ₩85,225 | ₩86,244 | +0.39% | 57만 |
|---|
| 2025.11.07 | ₩83,039 | ₩83,790 | ₩81,403 | ₩83,736 | +0.84% | 94.6만 |
|---|
| 2025.11.06 | ₩86,754 | ₩86,875 | ₩84,025 | ₩84,394 | -2.72% | 159.1만 |
|---|
| 2025.11.05 | ₩86,217 | ₩87,398 | ₩85,627 | ₩86,754 | +0.62% | 36.8만 |
|---|
| 2025.11.04 | ₩87,384 | ₩88,450 | ₩86,255 | ₩86,432 | -1.09% | 62.1만 |
|---|
| 2025.11.03 | ₩91,246 | ₩91,354 | ₩89,771 | ₩90,187 | -1.16% | 48.4만 |
|---|
| 2025.10.31 | ₩90,294 | ₩90,589 | ₩89,060 | ₩89,892 | -0.45% | 47만 |
|---|
| 2025.10.30 | ₩89,946 | ₩90,321 | ₩88,792 | ₩88,993 | -1.06% | 51.9만 |
|---|
| 2025.10.29 | ₩91,153 | ₩91,260 | ₩89,986 | ₩91,179 | +0.03% | 86만 |
|---|
| 2025.10.28 | ₩89,959 | ₩90,294 | ₩89,296 | ₩89,865 | -0.10% | 69.6만 |
|---|
| 2025.10.27 | ₩89,141 | ₩89,637 | ₩88,765 | ₩89,597 | +0.51% | 91.4만 |
|---|
| 2025.10.24 | ₩86,378 | ₩87,384 | ₩86,365 | ₩87,196 | +0.95% | 74.2만 |
|---|
| 2025.10.23 | ₩83,790 | ₩85,099 | ₩83,669 | ₩85,010 | +1.46% | 24.4만 |
|---|
| 2025.10.22 | ₩84,702 | ₩84,931 | ₩82,261 | ₩83,669 | -1.22% | 43만 |
|---|
| 2025.10.21 | ₩85,507 | ₩85,513 | ₩84,353 | ₩84,917 | -0.69% | 51.1만 |
|---|
| 2025.10.20 | ₩85,212 | ₩85,867 | ₩85,198 | ₩85,493 | +0.33% | 40.1만 |
|---|
| 2025.10.17 | ₩84,273 | ₩84,689 | ₩83,217 | ₩84,487 | +0.25% | 48.7만 |
|---|
| 2025.10.16 | ₩85,694 | ₩86,484 | ₩84,635 | ₩85,265 | -0.50% | 56.2만 |
|---|
| 2025.10.15 | ₩85,225 | ₩85,614 | ₩83,736 | ₩84,930 | -0.35% | 66.4만 |
|---|
| 2025.10.14 | ₩83,710 | ₩84,796 | ₩82,476 | ₩83,348 | -0.43% | 51.1만 |
|---|
| 2025.10.13 | ₩85,842 | ₩86,083 | ₩84,957 | ₩85,909 | +0.08% | 46.4만 |
|---|
| 2025.10.10 | ₩87,572 | ₩87,760 | ₩83,026 | ₩83,173 | -5.02% | 89만 |
|---|