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 | ₩124,444 | ₩124,726 | ₩122,748 | ₩123,680 | -0.61% | 17.1만 |
| 2026.10.08 | ₩125,423 | ₩126,000 | ₩121,574 | ₩122,580 | -2.27% | 27.4만 |
| 2026.10.07 | ₩126,389 | ₩127,261 | ₩125,253 | ₩127,140 | +0.59% | 22.8만 |
| 2026.10.06 | ₩129,058 | ₩129,930 | ₩128,649 | ₩128,723 | -0.26% | 27.3만 |
| 2026.10.05 | ₩128,052 | ₩128,280 | ₩127,341 | ₩127,811 | -0.19% | 28.9만 |
| 2026.10.02 | ₩127,529 | ₩128,857 | ₩127,180 | ₩127,717 | +0.15% | 31.9만 |
| 2026.10.01 | ₩124,538 | ₩125,799 | ₩123,385 | ₩125,249 | +0.57% | 23.9만 |
| 2026.09.30 | ₩124,498 | ₩124,894 | ₩123,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,358 |
| -0.92% |
| 19.6만 |
| 2026.09.29 | ₩123,371 | ₩125,155 | ₩123,024 | ₩123,868 | +0.40% | 18.9만 |
|---|
| 2026.09.28 | ₩123,103 | ₩123,841 | ₩120,475 | ₩122,205 | -0.73% | 12.9만 |
|---|
| 2026.09.25 | ₩124,806 | ₩125,417 | ₩123,720 | ₩124,699 | -0.09% | 16.3만 |
|---|
| 2026.09.24 | ₩122,178 | ₩124,444 | ₩122,071 | ₩123,734 | +1.27% | 11.6만 |
|---|
| 2026.09.23 | ₩125,464 | ₩125,611 | ₩123,378 | ₩124,069 | -1.11% | 23.5만 |
|---|
| 2026.09.22 | ₩124,283 | ₩126,644 | ₩124,283 | ₩126,483 | +1.77% | 42.9만 |
|---|
| 2026.09.21 | ₩122,352 | ₩126,027 | ₩122,312 | ₩125,517 | +2.59% | 55.3만 |
|---|
| 2026.09.18 | ₩119,737 | ₩120,629 | ₩118,804 | ₩120,461 | +0.60% | 28.2만 |
|---|
| 2026.09.17 | ₩118,356 | ₩119,053 | ₩118,034 | ₩118,530 | +0.15% | 16.5만 |
|---|
| 2026.09.16 | ₩115,579 | ₩117,209 | ₩114,171 | ₩115,539 | -0.03% | 22.2만 |
|---|
| 2026.09.15 | ₩114,802 | ₩115,546 | ₩113,863 | ₩114,131 | -0.58% | 21.7만 |
|---|
| 2026.09.14 | ₩113,796 | ₩115,311 | ₩113,139 | ₩114,185 | +0.34% | 47.4만 |
|---|
| 2026.09.11 | ₩119,442 | ₩120,260 | ₩119,013 | ₩119,536 | +0.08% | 22.6만 |
|---|
| 2026.09.10 | ₩118,597 | ₩119,695 | ₩117,920 | ₩117,980 | -0.52% | 18만 |
|---|
| 2026.09.09 | ₩121,574 | ₩123,211 | ₩121,400 | ₩121,628 | +0.04% | 37만 |
|---|
| 2026.09.08 | ₩121,467 | ₩123,063 | ₩120,838 | ₩121,869 | +0.33% | 44.3만 |
|---|
| 2026.09.04 | ₩117,725 | ₩120,260 | ₩117,578 | ₩120,112 | +2.03% | 24.4만 |
|---|
| 2026.09.03 | ₩114,708 | ₩116,666 | ₩113,487 | ₩116,465 | +1.53% | 15.2만 |
|---|
| 2026.09.02 | ₩114,252 | ₩114,842 | ₩113,434 | ₩114,681 | +0.38% | 14.7만 |
|---|
| 2026.09.01 | ₩115,083 | ₩115,653 | ₩113,621 | ₩114,399 | -0.59% | 19.3만 |
|---|
| 2026.08.31 | ₩117,202 | ₩117,605 | ₩116,465 | ₩117,229 | +0.02% | 14.4만 |
|---|
| 2026.08.28 | ₩118,758 | ₩119,241 | ₩116,572 | ₩116,733 | -1.71% | 34.8만 |
|---|
| 2026.08.27 | ₩120,126 | ₩120,386 | ₩118,724 | ₩120,019 | -0.09% | 38만 |
|---|
| 2026.08.26 | ₩116,411 | ₩117,739 | ₩116,290 | ₩117,363 | +0.82% | 12.1만 |
|---|
| 2026.08.25 | ₩116,558 | ₩117,591 | ₩116,089 | ₩116,974 | +0.36% | 20.6만 |
|---|
| 2026.08.24 | ₩115,606 | ₩115,727 | ₩113,192 | ₩114,775 | -0.72% | 30.3만 |
|---|
| 2026.08.21 | ₩119,402 | ₩119,603 | ₩117,363 | ₩118,020 | -1.16% | 14.5만 |
|---|
| 2026.08.20 | ₩117,564 | ₩118,449 | ₩116,552 | ₩117,752 | +0.16% | 38.1만 |
|---|
| 2026.08.19 | ₩120,421 | ₩120,649 | ₩116,223 | ₩117,712 | -2.25% | 31.1만 |
|---|
| 2026.08.18 | ₩122,164 | ₩122,855 | ₩118,677 | ₩119,361 | -2.29% | 45.3만 |
|---|
| 2026.08.17 | ₩127,153 | ₩128,139 | ₩126,134 | ₩126,604 | -0.43% | 31.7만 |
|---|
| 2026.08.14 | ₩125,799 | ₩126,577 | ₩124,391 | ₩125,423 | -0.30% | 22.7만 |
|---|
| 2026.08.13 | ₩124,324 | ₩127,782 | ₩124,324 | ₩125,544 | +0.98% | 37만 |
|---|
| 2026.08.12 | ₩123,492 | ₩124,646 | ₩122,553 | ₩124,310 | +0.66% | 38.1만 |
|---|
| 2026.08.11 | ₩119,080 | ₩119,107 | ₩117,504 | ₩118,449 | -0.53% | 37.8만 |
|---|
| 2026.08.10 | ₩119,737 | ₩120,260 | ₩117,804 | ₩117,859 | -1.57% | 25.4만 |
|---|
| 2026.08.07 | ₩120,112 | ₩120,461 | ₩117,202 | ₩119,509 | -0.50% | 23.7만 |
|---|
| 2026.08.06 | ₩116,384 | ₩120,233 | ₩115,566 | ₩118,007 | +1.39% | 45만 |
|---|
| 2026.08.05 | ₩121,051 | ₩122,406 | ₩119,509 | ₩119,509 | -1.27% | 33.1만 |
|---|
| 2026.08.04 | ₩117,799 | ₩121,749 | ₩117,538 | ₩120,810 | +2.56% | 79.3만 |
|---|
| 2026.08.03 | ₩109,035 | ₩114,963 | ₩107,908 | ₩114,399 | +4.92% | 79.6만 |
|---|
| 2026.07.31 | ₩113,004 | ₩113,930 | ₩108,733 | ₩109,920 | -2.73% | 76.3만 |
|---|
| 2026.07.30 | ₩104,166 | ₩107,841 | ₩103,898 | ₩107,533 | +3.23% | 97.3만 |
|---|
| 2026.07.29 | ₩103,818 | ₩104,689 | ₩99,660 | ₩100,022 | -3.66% | 134.2만 |
|---|
| 2026.07.28 | ₩105,172 | ₩105,628 | ₩101,806 | ₩104,864 | -0.29% | 133만 |
|---|
| 2026.07.27 | ₩113,072 | ₩113,192 | ₩108,096 | ₩110,175 | -2.56% | 96.5만 |
|---|
| 2026.07.24 | ₩114,802 | ₩115,130 | ₩110,939 | ₩111,127 | -3.20% | 66.1만 |
|---|
| 2026.07.23 | ₩115,807 | ₩117,698 | ₩114,802 | ₩116,237 | +0.37% | 33만 |
|---|
| 2026.07.22 | ₩114,922 | ₩118,248 | ₩114,922 | ₩117,068 | +1.87% | 19.6만 |
|---|
| 2026.07.21 | ₩114,359 | ₩116,733 | ₩114,084 | ₩116,263 | +1.67% | 37.5만 |
|---|
| 2026.07.20 | ₩111,140 | ₩112,428 | ₩109,920 | ₩110,094 | -0.94% | 35.4만 |
|---|
| 2026.07.17 | ₩107,291 | ₩111,717 | ₩105,434 | ₩109,893 | +2.43% | 77만 |
|---|
| 2026.07.16 | ₩115,365 | ₩115,754 | ₩111,563 | ₩112,294 | -2.66% | 113.2만 |
|---|
| 2026.07.15 | ₩120,609 | ₩120,908 | ₩115,593 | ₩118,584 | -1.68% | 49.1만 |
|---|
| 2026.07.14 | ₩120,703 | ₩121,024 | ₩118,034 | ₩119,080 | -1.34% | 42만 |
|---|
| 2026.07.13 | ₩119,630 | ₩120,032 | ₩117,082 | ₩117,524 | -1.76% | 47.7만 |
|---|
| 2026.07.10 | ₩122,057 | ₩123,697 | ₩121,105 | ₩123,036 | +0.80% | 39.1만 |
|---|
| 2026.07.09 | ₩123,821 | ₩124,967 | ₩122,486 | ₩123,908 | +0.07% | 77.6만 |
|---|
| 2026.07.08 | ₩116,438 | ₩120,656 | ₩116,438 | ₩120,448 | +3.44% | 77.2만 |
|---|
| 2026.07.07 | ₩118,020 | ₩118,771 | ₩115,164 | ₩117,484 | -0.45% | 59.4만 |
|---|
| 2026.07.06 | ₩121,092 | ₩123,452 | ₩120,703 | ₩122,044 | +0.79% | 30.5만 |
|---|
| 2026.07.02 | ₩123,680 | ₩125,490 | ₩117,363 | ₩119,080 | -3.72% | 87.4만 |
|---|
| 2026.07.01 | ₩127,502 | ₩128,307 | ₩125,410 | ₩125,423 | -1.63% | 55.6만 |
|---|
| 2026.06.30 | ₩128,723 | ₩132,625 | ₩128,347 | ₩132,344 | +2.81% | 43.4만 |
|---|
| 2026.06.29 | ₩125,544 | ₩128,079 | ₩121,387 | ₩127,985 | +1.94% | 68.4만 |
|---|
| 2026.06.26 | ₩125,826 | ₩127,288 | ₩124,458 | ₩125,544 | -0.22% | 57.8만 |
|---|
| 2026.06.25 | ₩134,516 | ₩134,704 | ₩128,240 | ₩131,137 | -2.51% | 81.4만 |
|---|
| 2026.06.24 | ₩130,091 | ₩130,480 | ₩125,933 | ₩128,428 | -1.28% | 61.8만 |
|---|
| 2026.06.23 | ₩129,125 | ₩132,183 | ₩128,495 | ₩129,246 | +0.09% | 117만 |
|---|
| 2026.06.22 | ₩139,881 | ₩141,088 | ₩137,842 | ₩139,572 | -0.22% | 53.9만 |
|---|
| 2026.06.18 | ₩135,804 | ₩137,963 | ₩134,885 | ₩137,252 | +1.07% | 56.2만 |
|---|
| 2026.06.17 | ₩131,445 | ₩134,215 | ₩129,822 | ₩129,916 | -1.16% | 77.5만 |
|---|
| 2026.06.16 | ₩131,003 | ₩132,505 | ₩128,226 | ₩128,320 | -2.05% | 59.5만 |
|---|
| 2026.06.15 | ₩130,842 | ₩132,612 | ₩130,104 | ₩132,169 | +1.01% | 51.6만 |
|---|
| 2026.06.12 | ₩124,082 | ₩126,409 | ₩122,406 | ₩124,914 | +0.67% | 47.8만 |
|---|
| 2026.06.11 | ₩118,517 | ₩124,283 | ₩118,034 | ₩123,962 | +4.59% | 68만 |
|---|
| 2026.06.10 | ₩119,455 | ₩122,788 | ₩117,350 | ₩117,511 | -1.63% | 66.6만 |
|---|
| 2026.06.09 | ₩127,060 | ₩127,878 | ₩115,419 | ₩122,124 | -3.88% | 117.6만 |
|---|
| 2026.06.08 | ₩126,014 | ₩127,408 | ₩124,257 | ₩125,531 | -0.38% | 79만 |
|---|
| 2026.06.05 | ₩128,548 | ₩128,749 | ₩121,259 | ₩121,574 | -5.43% | 171.4만 |
|---|
| 2026.06.04 | ₩131,646 | ₩135,589 | ₩129,822 | ₩134,422 | +2.11% | 77.3만 |
|---|
| 2026.06.03 | ₩139,197 | ₩139,760 | ₩135,066 | ₩137,829 | -0.98% | 76.2만 |
|---|
| 2026.06.02 | ₩137,333 | ₩139,170 | ₩136,622 | ₩138,741 | +1.03% | 74만 |
|---|
| 2026.06.01 | ₩132,974 | ₩137,655 | ₩132,686 | ₩136,837 | +2.90% | 112.7만 |
|---|
| 2026.05.29 | ₩130,761 | ₩132,330 | ₩129,621 | ₩131,727 | +0.74% | 88.3만 |
|---|
| 2026.05.28 | ₩127,127 | ₩130,721 | ₩126,201 | ₩129,903 | +2.18% | 75.6만 |
|---|
| 2026.05.27 | ₩127,341 | ₩127,341 | ₩124,069 | ₩125,799 | -1.21% | 61.6만 |
|---|
| 2026.05.26 | ₩124,377 | ₩126,496 | ₩123,881 | ₩126,309 | +1.55% | 75.6만 |
|---|
| 2026.05.22 | ₩120,287 | ₩121,628 | ₩120,032 | ₩120,488 | +0.17% | 88.2만 |
|---|
| 2026.05.21 | ₩115,834 | ₩119,133 | ₩115,579 | ₩119,013 | +2.74% | 79.5만 |
|---|
| 2026.05.20 | ₩113,125 | ₩115,901 | ₩112,897 | ₩115,740 | +2.31% | 44.3만 |
|---|
| 2026.05.19 | ₩110,215 | ₩113,688 | ₩108,887 | ₩112,079 | +1.69% | 46.7만 |
|---|
| 2026.05.18 | ₩115,767 | ₩115,928 | ₩111,046 | ₩112,897 | -2.48% | 107.6만 |
|---|
| 2026.05.15 | ₩114,909 | ₩116,196 | ₩113,723 | ₩114,654 | -0.22% | 60.5만 |
|---|
| 2026.05.14 | ₩117,444 | ₩119,455 | ₩116,949 | ₩119,066 | +1.38% | 65.1만 |
|---|
| 2026.05.13 | ₩117,001 | ₩119,462 | ₩115,546 | ₩118,798 | +1.54% | 131.8만 |
|---|
| 2026.05.12 | ₩113,742 | ₩114,788 | ₩109,719 | ₩112,978 | -0.67% | 81.5만 |
|---|
| 2026.05.11 | ₩114,802 | ₩117,216 | ₩114,802 | ₩116,465 | +1.45% | 76.7만 |
|---|
| 2026.05.08 | ₩113,340 | ₩115,633 | ₩113,340 | ₩115,579 | +1.98% | 63.9만 |
|---|
| 2026.05.07 | ₩114,788 | ₩114,983 | ₩111,717 | ₩112,535 | -1.96% | 87.2만 |
|---|
| 2026.05.06 | ₩113,313 | ₩115,284 | ₩112,135 | ₩115,164 | +1.63% | 88.6만 |
|---|
| 2026.05.05 | ₩109,276 | ₩111,181 | ₩109,182 | ₩110,429 | +1.06% | 122.3만 |
|---|
| 2026.05.04 | ₩107,787 | ₩109,075 | ₩106,782 | ₩107,868 | +0.07% | 115만 |
|---|
| 2026.05.01 | ₩104,461 | ₩106,701 | ₩104,461 | ₩106,352 | +1.81% | 53.2만 |
|---|
| 2026.04.30 | ₩104,354 | ₩104,676 | ₩101,927 | ₩104,596 | +0.23% | 47.8만 |
|---|
| 2026.04.29 | ₩102,141 | ₩102,825 | ₩101,256 | ₩102,503 | +0.35% | 60.7만 |
|---|
| 2026.04.28 | ₩100,894 | ₩102,530 | ₩100,183 | ₩101,444 | +0.54% | 63.7만 |
|---|
| 2026.04.27 | ₩105,521 | ₩105,735 | ₩103,670 | ₩105,347 | -0.17% | 50.4만 |
|---|
| 2026.04.24 | ₩104,864 | ₩106,500 | ₩103,938 | ₩106,205 | +1.28% | 68만 |
|---|
| 2026.04.23 | ₩103,871 | ₩105,440 | ₩101,980 | ₩103,482 | -0.37% | 64.3만 |
|---|
| 2026.04.22 | ₩103,563 | ₩105,225 | ₩102,946 | ₩105,132 | +1.52% | 65.4만 |
|---|
| 2026.04.21 | ₩102,141 | ₩102,772 | ₩101,122 | ₩101,578 | -0.55% | 42.9만 |
|---|
| 2026.04.20 | ₩101,256 | ₩101,712 | ₩100,150 | ₩101,712 | +0.45% | 46.3만 |
|---|
| 2026.04.17 | ₩100,639 | ₩100,973 | ₩100,116 | ₩100,706 | +0.07% | 45만 |
|---|
| 2026.04.16 | ₩98,735 | ₩99,820 | ₩97,756 | ₩99,566 | +0.84% | 56.5만 |
|---|
| 2026.04.15 | ₩97,300 | ₩98,125 | ₩96,562 | ₩98,118 | +0.84% | 38.5만 |
|---|
| 2026.04.14 | ₩96,683 | ₩98,547 | ₩96,120 | ₩98,520 | +1.90% | 51.9만 |
|---|
| 2026.04.13 | ₩92,297 | ₩95,315 | ₩92,297 | ₩95,221 | +3.17% | 36.5만 |
|---|
| 2026.04.10 | ₩92,391 | ₩93,866 | ₩92,284 | ₩93,075 | +0.74% | 55.8만 |
|---|
| 2026.04.09 | ₩90,916 | ₩91,975 | ₩89,897 | ₩91,962 | +1.15% | 53.9만 |
|---|
| 2026.04.08 | ₩91,774 | ₩92,405 | ₩89,655 | ₩91,090 | -0.75% | 39.3만 |
|---|
| 2026.04.07 | ₩85,229 | ₩86,638 | ₩84,203 | ₩86,638 | +1.65% | 44.1만 |
|---|
| 2026.04.06 | ₩85,404 | ₩86,141 | ₩85,028 | ₩85,873 | +0.55% | 42.9만 |
|---|
| 2026.04.02 | ₩82,131 | ₩85,243 | ₩81,541 | ₩84,921 | +3.40% | 33.7만 |
|---|
| 2026.04.01 | ₩85,632 | ₩87,174 | ₩85,507 | ₩86,222 | +0.69% | 43.8만 |
|---|
| 2026.03.31 | ₩79,556 | ₩83,070 | ₩79,422 | ₩82,950 | +4.27% | 33.2만 |
|---|
| 2026.03.30 | ₩82,038 | ₩82,064 | ₩78,484 | ₩79,208 | -3.45% | 30.3만 |
|---|
| 2026.03.27 | ₩81,863 | ₩82,110 | ₩80,522 | ₩80,844 | -1.25% | 33.5만 |
|---|
| 2026.03.26 | ₩84,894 | ₩85,015 | ₩82,252 | ₩82,346 | -3.00% | 31.5만 |
|---|
| 2026.03.25 | ₩87,174 | ₩87,925 | ₩86,745 | ₩87,188 | +0.02% | 33.6만 |
|---|
| 2026.03.24 | ₩85,216 | ₩85,980 | ₩84,787 | ₩85,417 | +0.24% | 22.2만 |
|---|
| 2026.03.23 | ₩85,377 | ₩87,067 | ₩85,062 | ₩85,672 | +0.35% | 32.9만 |
|---|
| 2026.03.20 | ₩86,517 | ₩86,517 | ₩83,258 | ₩83,861 | -3.07% | 37.1만 |
|---|
| 2026.03.19 | ₩85,471 | ₩87,965 | ₩85,095 | ₩87,469 | +2.34% | 23.3만 |
|---|
| 2026.03.18 | ₩88,877 | ₩89,736 | ₩88,408 | ₩88,515 | -0.41% | 30.5만 |
|---|
| 2026.03.17 | ₩87,389 | ₩87,763 | ₩86,892 | ₩87,563 | +0.20% | 23.4만 |
|---|
| 2026.03.16 | ₩86,651 | ₩87,851 | ₩86,651 | ₩87,241 | +0.68% | 21.9만 |
|---|
| 2026.03.13 | ₩85,297 | ₩86,208 | ₩83,929 | ₩84,170 | -1.32% | 22.6만 |
|---|
| 2026.03.12 | ₩85,887 | ₩86,383 | ₩84,465 | ₩84,800 | -1.26% | 52.8만 |
|---|
| 2026.03.11 | ₩87,389 | ₩88,445 | ₩87,174 | ₩87,711 | +0.37% | 20.5만 |
|---|
| 2026.03.10 | ₩87,268 | ₩89,129 | ₩86,988 | ₩87,603 | +0.38% | 47.6만 |
|---|
| 2026.03.09 | ₩81,796 | ₩85,900 | ₩81,796 | ₩85,739 | +4.82% | 30.6만 |
|---|
| 2026.03.06 | ₩81,850 | ₩83,317 | ₩81,219 | ₩81,675 | -0.21% | 34.9만 |
|---|
| 2026.03.05 | ₩83,271 | ₩84,425 | ₩81,729 | ₩83,258 | -0.02% | 30만 |
|---|
| 2026.03.04 | ₩82,507 | ₩84,525 | ₩82,386 | ₩83,821 | +1.59% | 50.2만 |
|---|
| 2026.03.03 | ₩81,729 | ₩82,748 | ₩79,919 | ₩82,239 | +0.62% | 48.9만 |
|---|
| 2026.03.02 | ₩83,781 | ₩85,752 | ₩83,674 | ₩85,484 | +2.03% | 26.6만 |
|---|
| 2026.02.27 | ₩85,109 | ₩86,094 | ₩84,908 | ₩85,685 | +0.68% | 25.5만 |
|---|
| 2026.02.26 | ₩88,327 | ₩88,327 | ₩85,592 | ₩86,892 | -1.62% | 23.2만 |
|---|
| 2026.02.25 | ₩87,402 | ₩88,153 | ₩87,253 | ₩88,059 | +0.75% | 22.3만 |
|---|
| 2026.02.24 | ₩86,866 | ₩87,979 | ₩86,088 | ₩87,563 | +0.80% | 23.2만 |
|---|
| 2026.02.23 | ₩86,664 | ₩86,698 | ₩85,042 | ₩85,618 | -1.21% | 45.9만 |
|---|
| 2026.02.20 | ₩87,308 | ₩89,642 | ₩87,308 | ₩88,931 | +1.86% | 45.8만 |
|---|
| 2026.02.19 | ₩85,873 | ₩86,436 | ₩85,162 | ₩86,356 | +0.56% | 19.7만 |
|---|
| 2026.02.18 | ₩85,283 | ₩87,027 | ₩85,062 | ₩86,141 | +1.01% | 21.3만 |
|---|
| 2026.02.17 | ₩84,492 | ₩85,860 | ₩83,573 | ₩85,390 | +1.06% | 24만 |
|---|
| 2026.02.13 | ₩84,358 | ₩85,659 | ₩83,164 | ₩84,948 | +0.70% | 31.8만 |
|---|
| 2026.02.12 | ₩85,739 | ₩85,967 | ₩83,043 | ₩83,580 | -2.52% | 24.3만 |
|---|
| 2026.02.11 | ₩85,028 | ₩85,082 | ₩82,802 | ₩84,116 | -1.07% | 15.6만 |
|---|
| 2026.02.10 | ₩84,626 | ₩84,908 | ₩83,730 | ₩84,143 | -0.57% | 16.7만 |
|---|
| 2026.02.09 | ₩81,689 | ₩84,438 | ₩81,474 | ₩84,076 | +2.92% | 31.4만 |
|---|
| 2026.02.06 | ₩79,154 | ₩81,789 | ₩79,154 | ₩81,501 | +2.97% | 26.9만 |
|---|
| 2026.02.05 | ₩78,054 | ₩79,349 | ₩77,330 | ₩78,162 | +0.14% | 34.5만 |
|---|
| 2026.02.04 | ₩82,467 | ₩82,467 | ₩78,564 | ₩79,610 | -3.46% | 38.1만 |
|---|
| 2026.02.03 | ₩84,894 | ₩85,069 | ₩81,434 | ₩83,017 | -2.21% | 42.5만 |
|---|
| 2026.02.02 | ₩82,467 | ₩84,344 | ₩82,467 | ₩83,714 | +1.51% | 34.1만 |
|---|
| 2026.01.30 | ₩84,492 | ₩85,149 | ₩82,614 | ₩82,869 | -1.92% | 73.5만 |
|---|
| 2026.01.29 | ₩85,779 | ₩85,833 | ₩82,614 | ₩85,015 | -0.89% | 63.5만 |
|---|
| 2026.01.28 | ₩86,450 | ₩86,490 | ₩85,229 | ₩85,752 | -0.81% | 31.1만 |
|---|
| 2026.01.27 | ₩84,505 | ₩85,565 | ₩84,364 | ₩85,337 | +0.98% | 38.1만 |
|---|
| 2026.01.26 | ₩82,574 | ₩83,473 | ₩82,569 | ₩82,882 | +0.37% | 23만 |
|---|
| 2026.01.23 | ₩82,507 | ₩82,990 | ₩81,810 | ₩82,574 | +0.08% | 18.4만 |
|---|
| 2026.01.22 | ₩83,137 | ₩83,325 | ₩82,359 | ₩82,950 | -0.23% | 28.5만 |
|---|
| 2026.01.21 | ₩81,058 | ₩82,306 | ₩80,455 | ₩81,501 | +0.55% | 30.7만 |
|---|
| 2026.01.20 | ₩80,482 | ₩81,340 | ₩79,811 | ₩79,932 | -0.68% | 49.9만 |
|---|
| 2026.01.16 | ₩83,043 | ₩83,070 | ₩82,091 | ₩82,748 | -0.36% | 30.3만 |
|---|
| 2026.01.15 | ₩83,043 | ₩83,432 | ₩82,279 | ₩82,440 | -0.73% | 35.1만 |
|---|
| 2026.01.14 | ₩82,373 | ₩82,413 | ₩81,072 | ₩81,836 | -0.65% | 37.6만 |
|---|
| 2026.01.13 | ₩82,896 | ₩83,258 | ₩82,212 | ₩82,681 | -0.26% | 30.4만 |
|---|
| 2026.01.12 | ₩81,461 | ₩83,419 | ₩81,447 | ₩83,245 | +2.19% | 49.9만 |
|---|
| 2026.01.09 | ₩81,260 | ₩82,165 | ₩80,844 | ₩81,970 | +0.87% | 31.4만 |
|---|
| 2026.01.08 | ₩82,158 | ₩82,158 | ₩80,582 | ₩80,924 | -1.50% | 20.5만 |
|---|
| 2026.01.07 | ₩82,024 | ₩82,628 | ₩81,675 | ₩82,239 | +0.26% | 36.2만 |
|---|
| 2026.01.06 | ₩81,930 | ₩82,292 | ₩81,300 | ₩82,145 | +0.26% | 74.7만 |
|---|
| 2026.01.05 | ₩82,373 | ₩82,520 | ₩81,152 | ₩81,555 | -0.99% | 33.9만 |
|---|
| 2026.01.02 | ₩80,991 | ₩81,810 | ₩80,321 | ₩80,991 | 0.00% | 26.1만 |
|---|
| 2025.12.31 | ₩79,905 | ₩79,905 | ₩78,913 | ₩79,074 | -1.04% | 18만 |
|---|
| 2025.12.30 | ₩79,503 | ₩80,159 | ₩79,503 | ₩79,530 | +0.03% | 34.1만 |
|---|
| 2025.12.29 | ₩78,752 | ₩79,691 | ₩78,738 | ₩79,422 | +0.85% | 28.3만 |
|---|
| 2025.12.26 | ₩82,292 | ₩82,359 | ₩81,568 | ₩81,823 | -0.57% | 41.2만 |
|---|
| 2025.12.24 | ₩81,689 | ₩81,930 | ₩81,532 | ₩81,903 | +0.26% | 10.8만 |
|---|
| 2025.12.23 | ₩81,072 | ₩81,742 | ₩80,643 | ₩81,649 | +0.71% | 21.9만 |
|---|
| 2025.12.22 | ₩81,742 | ₩81,742 | ₩81,005 | ₩81,367 | -0.46% | 32.1만 |
|---|
| 2025.12.19 | ₩78,618 | ₩80,639 | ₩78,577 | ₩80,401 | +2.27% | 26.6만 |
|---|
| 2025.12.18 | ₩78,108 | ₩78,752 | ₩77,531 | ₩77,920 | -0.24% | 30.9만 |
|---|
| 2025.12.17 | ₩79,127 | ₩79,127 | ₩76,297 | ₩76,338 | -3.53% | 32만 |
|---|
| 2025.12.16 | ₩78,135 | ₩78,953 | ₩77,800 | ₩78,644 | +0.65% | 37.9만 |
|---|
| 2025.12.15 | ₩80,468 | ₩80,698 | ₩78,725 | ₩78,765 | -2.12% | 58.6만 |
|---|
| 2025.12.12 | ₩82,695 | ₩82,837 | ₩79,637 | ₩79,986 | -3.28% | 44.3만 |
|---|
| 2025.12.11 | ₩82,869 | ₩83,432 | ₩81,447 | ₩83,419 | +0.66% | 32.6만 |
|---|
| 2025.12.10 | ₩83,674 | ₩84,599 | ₩83,231 | ₩84,398 | +0.87% | 20.2만 |
|---|
| 2025.12.09 | ₩83,298 | ₩83,902 | ₩82,882 | ₩83,768 | +0.56% | 24.6만 |
|---|
| 2025.12.08 | ₩83,674 | ₩83,970 | ₩82,909 | ₩83,794 | +0.14% | 23.1만 |
|---|
| 2025.12.05 | ₩83,137 | ₩83,566 | ₩82,667 | ₩83,245 | +0.13% | 31.4만 |
|---|
| 2025.12.04 | ₩82,131 | ₩82,520 | ₩81,426 | ₩82,333 | +0.24% | 57.6만 |
|---|
| 2025.12.03 | ₩80,884 | ₩81,970 | ₩80,334 | ₩81,863 | +1.21% | 31.4만 |
|---|
| 2025.12.02 | ₩81,810 | ₩82,695 | ₩81,100 | ₩81,354 | -0.56% | 29.3만 |
|---|
| 2025.12.01 | ₩79,851 | ₩81,396 | ₩79,637 | ₩80,924 | +1.34% | 25만 |
|---|
| 2025.11.28 | ₩80,214 | ₩80,696 | ₩80,133 | ₩80,656 | +0.55% | 19.9만 |
|---|
| 2025.11.26 | ₩79,959 | ₩80,455 | ₩79,308 | ₩80,133 | +0.22% | 51.4만 |
|---|
| 2025.11.25 | ₩78,363 | ₩79,074 | ₩76,861 | ₩78,886 | +0.67% | 60.1만 |
|---|
| 2025.11.24 | ₩77,491 | ₩79,637 | ₩77,290 | ₩79,436 | +2.51% | 38.8만 |
|---|
| 2025.11.21 | ₩76,150 | ₩77,424 | ₩74,460 | ₩76,472 | +0.42% | 65.7만 |
|---|
| 2025.11.20 | ₩81,729 | ₩81,729 | ₩76,375 | ₩76,593 | -6.28% | 62.5만 |
|---|
| 2025.11.19 | ₩79,141 | ₩80,413 | ₩78,470 | ₩79,409 | +0.34% | 23.8만 |
|---|
| 2025.11.18 | ₩79,060 | ₩80,066 | ₩77,975 | ₩79,181 | +0.15% | 49.1만 |
|---|
| 2025.11.17 | ₩80,871 | ₩82,105 | ₩79,369 | ₩80,187 | -0.85% | 37.2만 |
|---|
| 2025.11.14 | ₩79,248 | ₩82,319 | ₩78,926 | ₩81,139 | +2.39% | 54만 |
|---|
| 2025.11.13 | ₩83,473 | ₩83,553 | ₩80,576 | ₩81,193 | -2.73% | 109.1만 |
|---|
| 2025.11.12 | ₩85,404 | ₩85,404 | ₩83,701 | ₩84,089 | -1.54% | 33.9만 |
|---|
| 2025.11.11 | ₩85,806 | ₩85,806 | ₩84,385 | ₩84,854 | -1.11% | 37.9만 |
|---|
| 2025.11.10 | ₩85,913 | ₩86,436 | ₩85,229 | ₩86,249 | +0.39% | 57만 |
|---|
| 2025.11.07 | ₩83,043 | ₩83,794 | ₩81,407 | ₩83,741 | +0.84% | 94.6만 |
|---|
| 2025.11.06 | ₩86,758 | ₩86,879 | ₩84,029 | ₩84,398 | -2.72% | 159.1만 |
|---|
| 2025.11.05 | ₩86,222 | ₩87,402 | ₩85,632 | ₩86,758 | +0.62% | 36.8만 |
|---|
| 2025.11.04 | ₩87,389 | ₩88,455 | ₩86,259 | ₩86,436 | -1.09% | 62.1만 |
|---|
| 2025.11.03 | ₩91,251 | ₩91,358 | ₩89,776 | ₩90,192 | -1.16% | 48.4만 |
|---|
| 2025.10.31 | ₩90,299 | ₩90,594 | ₩89,065 | ₩89,897 | -0.45% | 47만 |
|---|
| 2025.10.30 | ₩89,950 | ₩90,326 | ₩88,797 | ₩88,998 | -1.06% | 51.9만 |
|---|
| 2025.10.29 | ₩91,157 | ₩91,265 | ₩89,990 | ₩91,184 | +0.03% | 86만 |
|---|
| 2025.10.28 | ₩89,964 | ₩90,299 | ₩89,301 | ₩89,870 | -0.10% | 69.6만 |
|---|
| 2025.10.27 | ₩89,146 | ₩89,642 | ₩88,770 | ₩89,602 | +0.51% | 91.4만 |
|---|
| 2025.10.24 | ₩86,383 | ₩87,389 | ₩86,369 | ₩87,201 | +0.95% | 74.2만 |
|---|
| 2025.10.23 | ₩83,794 | ₩85,103 | ₩83,674 | ₩85,015 | +1.46% | 24.4만 |
|---|
| 2025.10.22 | ₩84,706 | ₩84,936 | ₩82,266 | ₩83,674 | -1.22% | 43만 |
|---|
| 2025.10.21 | ₩85,511 | ₩85,518 | ₩84,358 | ₩84,921 | -0.69% | 51.1만 |
|---|
| 2025.10.20 | ₩85,216 | ₩85,872 | ₩85,203 | ₩85,498 | +0.33% | 40.1만 |
|---|
| 2025.10.17 | ₩84,277 | ₩84,693 | ₩83,222 | ₩84,492 | +0.25% | 48.7만 |
|---|
| 2025.10.16 | ₩85,699 | ₩86,489 | ₩84,639 | ₩85,270 | -0.50% | 56.2만 |
|---|
| 2025.10.15 | ₩85,229 | ₩85,618 | ₩83,741 | ₩84,934 | -0.35% | 66.4만 |
|---|
| 2025.10.14 | ₩83,714 | ₩84,800 | ₩82,480 | ₩83,352 | -0.43% | 51.1만 |
|---|
| 2025.10.13 | ₩85,846 | ₩86,088 | ₩84,961 | ₩85,913 | +0.08% | 46.4만 |
|---|
| 2025.10.10 | ₩87,576 | ₩87,764 | ₩83,030 | ₩83,178 | -5.02% | 89만 |
|---|