시장 데이터를 불러오는 중
전체 종목
Robinhood Markets, Inc. - Class A Common Stock 과거 주가
Robinhood Markets, Inc. - Class A Common Stock · HOOD · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Robinhood Markets, Inc. - Class A Common Stock · HOOD · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩145,848 | ₩147,201 | ₩142,980 | ₩146,089 | +0.17% | 1371.8만 |
| 2026.10.08 | ₩143,891 | ₩146,571 | ₩140,850 | ₩143,396 | -0.34% | 2267.8만 |
| 2026.10.07 | ₩145,312 | ₩147,643 | ₩144,066 | ₩146,746 | +0.99% | 1886.8만 |
| 2026.10.06 | ₩154,116 | ₩155,777 | ₩149,734 | ₩150,082 | -2.62% | 1756만 |
| 2026.10.05 | ₩153,915 | ₩154,746 | ₩150,886 | ₩152,910 | -0.65% | 1957.8만 |
| 2026.10.02 | ₩152,206 | ₩159,972 | ₩150,672 | ₩151,074 | -0.74% | 2938만 |
| 2026.10.01 | ₩150,176 | ₩152,508 | ₩148,287 | ₩148,943 | -0.82% | 1827.4만 |
| 2026.09.30 | ₩164,300 | ₩165,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,015 |
| ₩150,752 |
| -8.25% |
| 3514만 |
| 2026.09.29 | ₩159,235 | ₩159,717 | ₩154,008 | ₩155,737 | -2.20% | 1519.5만 |
|---|
| 2026.09.28 | ₩158,156 | ₩161,030 | ₩155,523 | ₩156,059 | -1.33% | 1290.1만 |
|---|
| 2026.09.25 | ₩162,987 | ₩163,348 | ₩157,493 | ₩159,998 | -1.83% | 1391.5만 |
|---|
| 2026.09.24 | ₩160,132 | ₩165,573 | ₩159,584 | ₩161,901 | +1.10% | 1497만 |
|---|
| 2026.09.23 | ₩164,528 | ₩169,834 | ₩163,804 | ₩164,420 | -0.07% | 1908만 |
|---|
| 2026.09.22 | ₩164,822 | ₩169,057 | ₩164,099 | ₩166,497 | +1.02% | 1604.8만 |
|---|
| 2026.09.21 | ₩167,563 | ₩169,392 | ₩162,819 | ₩165,224 | -1.40% | 2830.2만 |
|---|
| 2026.09.18 | ₩151,878 | ₩161,566 | ₩148,823 | ₩160,561 | +5.72% | 3935.9만 |
|---|
| 2026.09.17 | ₩147,536 | ₩148,139 | ₩142,149 | ₩147,148 | -0.26% | 2191.3만 |
|---|
| 2026.09.16 | ₩147,764 | ₩148,809 | ₩136,287 | ₩139,925 | -5.31% | 3362.7만 |
|---|
| 2026.09.15 | ₩149,700 | ₩151,221 | ₩141,853 | ₩148,005 | -1.13% | 2874.5만 |
|---|
| 2026.09.14 | ₩150,431 | ₩155,905 | ₩150,029 | ₩153,204 | +1.84% | 1709.3만 |
|---|
| 2026.09.11 | ₩151,891 | ₩155,978 | ₩148,769 | ₩150,846 | -0.69% | 1973.1만 |
|---|
| 2026.09.10 | ₩151,007 | ₩155,844 | ₩150,015 | ₩151,864 | +0.57% | 1657만 |
|---|
| 2026.09.09 | ₩161,834 | ₩162,705 | ₩154,223 | ₩154,478 | -4.55% | 1868.7만 |
|---|
| 2026.09.08 | ₩167,596 | ₩167,838 | ₩156,890 | ₩157,238 | -6.18% | 2606.1만 |
|---|
| 2026.09.04 | ₩161,439 | ₩167,100 | ₩160,561 | ₩163,630 | +1.36% | 2373.3만 |
|---|
| 2026.09.03 | ₩152,494 | ₩167,342 | ₩151,476 | ₩167,127 | +9.60% | 5163.7만 |
|---|
| 2026.09.02 | ₩138,987 | ₩143,999 | ₩136,535 | ₩143,369 | +3.15% | 1684.9만 |
|---|
| 2026.09.01 | ₩141,158 | ₩143,329 | ₩137,285 | ₩138,705 | -1.74% | 2263.6만 |
|---|
| 2026.08.31 | ₩138,585 | ₩141,332 | ₩134,913 | ₩140,447 | +1.34% | 1632.7만 |
|---|
| 2026.08.28 | ₩145,600 | ₩148,072 | ₩139,563 | ₩139,710 | -4.04% | 1628.7만 |
|---|
| 2026.08.27 | ₩148,340 | ₩150,176 | ₩144,066 | ₩147,081 | -0.85% | 1375.8만 |
|---|
| 2026.08.26 | ₩147,543 | ₩149,533 | ₩145,057 | ₩145,446 | -1.42% | 1345.3만 |
|---|
| 2026.08.25 | ₩138,290 | ₩150,685 | ₩137,754 | ₩150,203 | +8.61% | 2466.4만 |
|---|
| 2026.08.24 | ₩143,188 | ₩146,230 | ₩138,210 | ₩138,853 | -3.03% | 2214.8만 |
|---|
| 2026.08.21 | ₩135,476 | ₩147,014 | ₩132,354 | ₩144,896 | +6.95% | 5046만 |
|---|
| 2026.08.20 | ₩135,141 | ₩136,159 | ₩125,493 | ₩127,436 | -5.70% | 2519.4만 |
|---|
| 2026.08.19 | ₩124,488 | ₩133,238 | ₩123,536 | ₩128,334 | +3.09% | 2524.4만 |
|---|
| 2026.08.18 | ₩125,211 | ₩126,752 | ₩122,531 | ₩122,652 | -2.04% | 1399만 |
|---|
| 2026.08.17 | ₩127,262 | ₩129,881 | ₩125,694 | ₩128,977 | +1.35% | 1145.7만 |
|---|
| 2026.08.14 | ₩131,322 | ₩131,883 | ₩127,892 | ₩128,052 | -2.49% | 1404.5만 |
|---|
| 2026.08.13 | ₩129,325 | ₩134,471 | ₩129,191 | ₩133,158 | +2.96% | 1620.2만 |
|---|
| 2026.08.12 | ₩129,969 | ₩130,210 | ₩125,171 | ₩127,181 | -2.14% | 1387.1만 |
|---|
| 2026.08.11 | ₩127,255 | ₩127,476 | ₩124,287 | ₩126,471 | -0.62% | 1171.3만 |
|---|
| 2026.08.10 | ₩124,943 | ₩128,575 | ₩123,818 | ₩126,659 | +1.37% | 1197.2만 |
|---|
| 2026.08.07 | ₩124,501 | ₩128,307 | ₩123,979 | ₩125,010 | +0.41% | 1486.1만 |
|---|
| 2026.08.06 | ₩121,553 | ₩124,086 | ₩120,883 | ₩121,553 | 0.00% | 1244.4만 |
|---|
| 2026.08.05 | ₩125,908 | ₩128,039 | ₩123,704 | ₩124,354 | -1.23% | 1523.5만 |
|---|
| 2026.08.04 | ₩124,106 | ₩128,106 | ₩120,698 | ₩125,305 | +0.97% | 2264만 |
|---|
| 2026.08.03 | ₩116,160 | ₩123,751 | ₩114,304 | ₩121,057 | +4.22% | 1974.1만 |
|---|
| 2026.07.31 | ₩115,417 | ₩119,932 | ₩112,133 | ₩115,992 | +0.50% | 2295.4만 |
|---|
| 2026.07.30 | ₩121,824 | ₩124,046 | ₩115,523 | ₩116,046 | -4.74% | 2969.3만 |
|---|
| 2026.07.29 | ₩123,563 | ₩125,051 | ₩118,726 | ₩120,387 | -2.57% | 2304.7만 |
|---|
| 2026.07.28 | ₩124,173 | ₩125,788 | ₩118,203 | ₩124,300 | +0.10% | 2166.6만 |
|---|
| 2026.07.27 | ₩129,955 | ₩133,265 | ₩124,890 | ₩128,173 | -1.37% | 1661.7만 |
|---|
| 2026.07.24 | ₩134,096 | ₩134,109 | ₩124,662 | ₩127,181 | -5.16% | 2440.5만 |
|---|
| 2026.07.23 | ₩136,521 | ₩139,523 | ₩133,091 | ₩136,119 | -0.29% | 1654만 |
|---|
| 2026.07.22 | ₩140,327 | ₩143,228 | ₩139,804 | ₩140,005 | -0.23% | 1115.2만 |
|---|
| 2026.07.21 | ₩137,774 | ₩145,004 | ₩137,774 | ₩142,525 | +3.45% | 1967만 |
|---|
| 2026.07.20 | ₩137,339 | ₩137,486 | ₩132,139 | ₩133,037 | -3.13% | 1874만 |
|---|
| 2026.07.17 | ₩134,498 | ₩139,509 | ₩129,433 | ₩133,948 | -0.41% | 2760.9만 |
|---|
| 2026.07.16 | ₩152,936 | ₩153,459 | ₩141,345 | ₩142,069 | -7.11% | 2846.6만 |
|---|
| 2026.07.15 | ₩154,062 | ₩156,246 | ₩150,243 | ₩154,826 | +0.50% | 2107.9만 |
|---|
| 2026.07.14 | ₩148,782 | ₩152,347 | ₩146,189 | ₩152,025 | +2.18% | 1791.7만 |
|---|
| 2026.07.13 | ₩149,104 | ₩152,360 | ₩145,848 | ₩147,215 | -1.27% | 1822.2만 |
|---|
| 2026.07.10 | ₩159,677 | ₩160,039 | ₩145,808 | ₩150,042 | -6.03% | 2593만 |
|---|
| 2026.07.09 | ₩150,390 | ₩157,653 | ₩149,586 | ₩154,250 | +2.57% | 1871.9만 |
|---|
| 2026.07.08 | ₩148,561 | ₩152,936 | ₩145,915 | ₩152,132 | +2.40% | 1828.7만 |
|---|
| 2026.07.07 | ₩155,141 | ₩157,921 | ₩150,792 | ₩151,288 | -2.48% | 2183.4만 |
|---|
| 2026.07.06 | ₩149,292 | ₩158,993 | ₩149,292 | ₩157,519 | +5.51% | 2558.7만 |
|---|
| 2026.07.02 | ₩151,101 | ₩160,869 | ₩148,648 | ₩151,060 | -0.03% | 4115.2만 |
|---|
| 2026.07.01 | ₩134,900 | ₩146,772 | ₩134,525 | ₩145,593 | +7.93% | 2810.1만 |
|---|
| 2026.06.30 | ₩136,508 | ₩138,102 | ₩133,548 | ₩134,377 | -1.56% | 1722.1만 |
|---|
| 2026.06.29 | ₩134,886 | ₩137,821 | ₩131,389 | ₩136,454 | +1.16% | 2068.2만 |
|---|
| 2026.06.26 | ₩124,910 | ₩133,252 | ₩124,729 | ₩132,247 | +5.87% | 4493.7만 |
|---|
| 2026.06.25 | ₩132,381 | ₩132,917 | ₩124,354 | ₩125,252 | -5.39% | 2340.4만 |
|---|
| 2026.06.24 | ₩137,146 | ₩139,724 | ₩129,037 | ₩130,237 | -5.04% | 3022만 |
|---|
| 2026.06.23 | ₩136,206 | ₩142,029 | ₩135,382 | ₩138,357 | +1.58% | 4063.2만 |
|---|
| 2026.06.22 | ₩144,722 | ₩150,752 | ₩141,071 | ₩141,654 | -2.12% | 3173.1만 |
|---|
| 2026.06.18 | ₩144,488 | ₩146,169 | ₩138,638 | ₩144,923 | +0.30% | 3951만 |
|---|
| 2026.06.17 | ₩128,555 | ₩148,378 | ₩128,320 | ₩140,970 | +9.66% | 7080.5만 |
|---|
| 2026.06.16 | ₩134,230 | ₩136,521 | ₩126,726 | ₩129,593 | -3.45% | 3154.1만 |
|---|
| 2026.06.15 | ₩132,287 | ₩135,168 | ₩130,585 | ₩131,483 | -0.61% | 3657.7만 |
|---|
| 2026.06.12 | ₩124,267 | ₩128,776 | ₩120,897 | ₩124,876 | +0.49% | 3303.1만 |
|---|
| 2026.06.11 | ₩116,689 | ₩125,479 | ₩114,867 | ₩123,590 | +5.91% | 3895.9만 |
|---|
| 2026.06.10 | ₩112,682 | ₩122,558 | ₩112,669 | ₩115,724 | +2.70% | 4202.8만 |
|---|
| 2026.06.09 | ₩115,068 | ₩118,029 | ₩105,768 | ₩112,253 | -2.45% | 2931.2만 |
|---|
| 2026.06.08 | ₩113,392 | ₩114,746 | ₩110,972 | ₩113,955 | +0.50% | 1934.8만 |
|---|
| 2026.06.05 | ₩116,006 | ₩117,024 | ₩106,518 | ₩110,511 | -4.74% | 3590.5만 |
|---|
| 2026.06.04 | ₩111,563 | ₩118,753 | ₩110,954 | ₩118,364 | +6.10% | 3178.9만 |
|---|
| 2026.06.03 | ₩115,838 | ₩116,334 | ₩110,431 | ₩111,021 | -4.16% | 2409만 |
|---|
| 2026.06.02 | ₩118,820 | ₩119,838 | ₩115,416 | ₩118,136 | -0.58% | 2663.1만 |
|---|
| 2026.06.01 | ₩120,521 | ₩123,818 | ₩114,652 | ₩121,580 | +0.88% | 4259.1만 |
|---|
| 2026.05.29 | ₩114,786 | ₩126,498 | ₩112,877 | ₩126,364 | +10.09% | 6441.1만 |
|---|
| 2026.05.28 | ₩100,294 | ₩113,794 | ₩98,532 | ₩113,687 | +13.35% | 4405.2만 |
|---|
| 2026.05.27 | ₩99,048 | ₩102,692 | ₩98,424 | ₩102,150 | +3.13% | 2541.3만 |
|---|
| 2026.05.26 | ₩99,825 | ₩101,895 | ₩98,431 | ₩99,282 | -0.54% | 2013만 |
|---|
| 2026.05.22 | ₩102,270 | ₩103,329 | ₩98,170 | ₩98,679 | -3.51% | 2081.8만 |
|---|
| 2026.05.21 | ₩100,428 | ₩102,859 | ₩100,032 | ₩101,734 | +1.30% | 1626.6만 |
|---|
| 2026.05.20 | ₩100,166 | ₩102,311 | ₩98,826 | ₩101,520 | +1.35% | 1717.8만 |
|---|
| 2026.05.19 | ₩102,043 | ₩102,337 | ₩98,063 | ₩99,376 | -2.61% | 2049만 |
|---|
| 2026.05.18 | ₩101,842 | ₩107,094 | ₩101,131 | ₩103,383 | +1.51% | 2020.9만 |
|---|
| 2026.05.15 | ₩105,245 | ₩105,301 | ₩102,391 | ₩103,369 | -1.78% | 1966.2만 |
|---|
| 2026.05.14 | ₩101,909 | ₩109,788 | ₩100,649 | ₩108,140 | +6.11% | 2796.8만 |
|---|
| 2026.05.13 | ₩103,275 | ₩104,012 | ₩100,957 | ₩102,847 | -0.42% | 1480.6만 |
|---|
| 2026.05.12 | ₩105,969 | ₩107,443 | ₩102,485 | ₩104,883 | -1.02% | 1709.7만 |
|---|
| 2026.05.11 | ₩102,900 | ₩108,729 | ₩100,234 | ₩108,247 | +5.20% | 2635.8만 |
|---|
| 2026.05.08 | ₩102,163 | ₩103,269 | ₩99,496 | ₩103,222 | +1.04% | 1814.2만 |
|---|
| 2026.05.07 | ₩105,801 | ₩106,170 | ₩101,118 | ₩102,217 | -3.39% | 2187.3만 |
|---|
| 2026.05.06 | ₩104,254 | ₩106,518 | ₩102,096 | ₩105,929 | +1.61% | 2467.3만 |
|---|
| 2026.05.05 | ₩104,006 | ₩105,527 | ₩102,498 | ₩103,222 | -0.75% | 2475.5만 |
|---|
| 2026.05.04 | ₩100,099 | ₩104,910 | ₩100,006 | ₩102,579 | +2.48% | 2937.8만 |
|---|
| 2026.05.01 | ₩98,860 | ₩100,877 | ₩97,902 | ₩98,706 | -0.16% | 2525.5만 |
|---|
| 2026.04.30 | ₩95,383 | ₩98,994 | ₩94,820 | ₩97,674 | +2.40% | 3118.7만 |
|---|
| 2026.04.29 | ₩96,883 | ₩98,612 | ₩93,708 | ₩95,409 | -1.52% | 7979.8만 |
|---|
| 2026.04.28 | ₩109,158 | ₩111,409 | ₩108,300 | ₩109,975 | +0.75% | 3132.4만 |
|---|
| 2026.04.27 | ₩112,937 | ₩114,840 | ₩111,376 | ₩112,495 | -0.39% | 2010만 |
|---|
| 2026.04.24 | ₩113,768 | ₩113,982 | ₩110,980 | ₩113,513 | -0.22% | 2087.3만 |
|---|
| 2026.04.23 | ₩116,173 | ₩117,399 | ₩109,540 | ₩111,945 | -3.64% | 3349.8만 |
|---|
| 2026.04.22 | ₩119,731 | ₩120,783 | ₩117,225 | ₩118,498 | -1.03% | 2746.8만 |
|---|
| 2026.04.21 | ₩122,049 | ₩122,545 | ₩115,496 | ₩115,818 | -5.11% | 3687.3만 |
|---|
| 2026.04.20 | ₩120,200 | ₩123,791 | ₩118,203 | ₩122,310 | +1.76% | 3594.2만 |
|---|
| 2026.04.17 | ₩120,682 | ₩125,051 | ₩120,026 | ₩121,607 | +0.77% | 4979.5만 |
|---|
| 2026.04.16 | ₩119,516 | ₩119,771 | ₩112,387 | ₩116,381 | -2.62% | 5178.8만 |
|---|
| 2026.04.15 | ₩111,959 | ₩117,319 | ₩109,212 | ₩117,011 | +4.51% | 7270.7만 |
|---|
| 2026.04.14 | ₩100,676 | ₩106,237 | ₩100,569 | ₩105,982 | +5.27% | 4358.7만 |
|---|
| 2026.04.13 | ₩91,396 | ₩96,079 | ₩90,853 | ₩96,039 | +5.08% | 2118.2만 |
|---|
| 2026.04.10 | ₩93,949 | ₩94,967 | ₩91,497 | ₩92,716 | -1.31% | 2316.4만 |
|---|
| 2026.04.09 | ₩95,932 | ₩97,098 | ₩92,167 | ₩93,962 | -2.05% | 2597.4만 |
|---|
| 2026.04.08 | ₩102,914 | ₩104,347 | ₩95,557 | ₩96,254 | -6.47% | 3295.3만 |
|---|
| 2026.04.07 | ₩91,523 | ₩93,346 | ₩89,272 | ₩93,332 | +1.98% | 2496.7만 |
|---|
| 2026.04.06 | ₩92,877 | ₩94,900 | ₩92,073 | ₩93,507 | +0.68% | 2433.5만 |
|---|
| 2026.04.02 | ₩90,049 | ₩94,002 | ₩87,865 | ₩92,327 | +2.53% | 2338.1만 |
|---|
| 2026.04.01 | ₩95,316 | ₩95,880 | ₩92,649 | ₩93,949 | -1.43% | 2413만 |
|---|
| 2026.03.31 | ₩88,200 | ₩93,015 | ₩87,343 | ₩92,863 | +5.29% | 3592.5만 |
|---|
| 2026.03.30 | ₩89,592 | ₩90,974 | ₩85,111 | ₩87,316 | -2.54% | 2651.2만 |
|---|
| 2026.03.27 | ₩91,845 | ₩92,314 | ₩88,270 | ₩88,468 | -3.68% | 3054.7만 |
|---|
| 2026.03.26 | ₩95,342 | ₩98,143 | ₩93,399 | ₩94,270 | -1.12% | 2132.7만 |
|---|
| 2026.03.25 | ₩96,247 | ₩99,952 | ₩96,146 | ₩97,205 | +1.00% | 2750만 |
|---|
| 2026.03.24 | ₩95,825 | ₩96,267 | ₩91,893 | ₩92,569 | -3.40% | 2906.1만 |
|---|
| 2026.03.23 | ₩96,275 | ₩98,625 | ₩95,034 | ₩97,138 | +0.90% | 2607만 |
|---|
| 2026.03.20 | ₩97,955 | ₩98,371 | ₩93,667 | ₩94,994 | -3.02% | 3444.1만 |
|---|
| 2026.03.19 | ₩96,857 | ₩100,716 | ₩96,079 | ₩99,376 | +2.60% | 2155.3만 |
|---|
| 2026.03.18 | ₩102,016 | ₩103,517 | ₩100,274 | ₩100,368 | -1.62% | 2193.8만 |
|---|
| 2026.03.17 | ₩101,038 | ₩104,120 | ₩101,024 | ₩103,651 | +2.59% | 2021만 |
|---|
| 2026.03.16 | ₩100,635 | ₩101,580 | ₩99,309 | ₩100,917 | +0.28% | 2278.3만 |
|---|
| 2026.03.13 | ₩102,847 | ₩104,026 | ₩97,547 | ₩98,344 | -4.38% | 3341.8만 |
|---|
| 2026.03.12 | ₩103,630 | ₩104,280 | ₩100,595 | ₩102,002 | -1.57% | 2266.8만 |
|---|
| 2026.03.11 | ₩104,669 | ₩106,893 | ₩102,826 | ₩105,446 | +0.74% | 2267.7만 |
|---|
| 2026.03.10 | ₩107,476 | ₩108,207 | ₩104,066 | ₩105,232 | -2.09% | 2266.4만 |
|---|
| 2026.03.09 | ₩101,734 | ₩106,733 | ₩101,239 | ₩106,331 | +4.52% | 2518.7만 |
|---|
| 2026.03.06 | ₩104,401 | ₩105,862 | ₩102,351 | ₩103,302 | -1.05% | 2873.4만 |
|---|
| 2026.03.05 | ₩110,042 | ₩113,567 | ₩105,259 | ₩107,952 | -1.90% | 3986.8만 |
|---|
| 2026.03.04 | ₩106,666 | ₩112,361 | ₩106,639 | ₩110,163 | +3.28% | 3849.4만 |
|---|
| 2026.03.03 | ₩99,215 | ₩103,718 | ₩96,816 | ₩101,935 | +2.74% | 2692.9만 |
|---|
| 2026.03.02 | ₩98,471 | ₩106,585 | ₩97,821 | ₩105,567 | +7.21% | 2690.5만 |
|---|
| 2026.02.27 | ₩102,914 | ₩104,240 | ₩100,260 | ₩101,641 | -1.24% | 2348.5만 |
|---|
| 2026.02.26 | ₩103,088 | ₩106,624 | ₩102,445 | ₩106,465 | +3.28% | 2268.6만 |
|---|
| 2026.02.25 | ₩103,061 | ₩104,673 | ₩100,019 | ₩103,892 | +0.81% | 3236.6만 |
|---|
| 2026.02.24 | ₩95,024 | ₩99,001 | ₩92,756 | ₩98,344 | +3.49% | 2357.2만 |
|---|
| 2026.02.23 | ₩99,959 | ₩100,434 | ₩95,704 | ₩96,187 | -3.77% | 3042.3만 |
|---|
| 2026.02.20 | ₩100,769 | ₩104,629 | ₩100,676 | ₩101,989 | +1.21% | 3028.4만 |
|---|
| 2026.02.19 | ₩99,684 | ₩102,029 | ₩98,532 | ₩101,373 | +1.69% | 2078만 |
|---|
| 2026.02.18 | ₩100,220 | ₩104,877 | ₩99,242 | ₩100,783 | +0.56% | 2565.5만 |
|---|
| 2026.02.17 | ₩99,617 | ₩102,806 | ₩97,647 | ₩101,091 | +1.48% | 3181.9만 |
|---|
| 2026.02.13 | ₩97,105 | ₩103,282 | ₩95,838 | ₩101,801 | +4.84% | 4350.7만 |
|---|
| 2026.02.12 | ₩105,687 | ₩105,862 | ₩94,378 | ₩95,302 | -9.83% | 5756.9만 |
|---|
| 2026.02.11 | ₩104,354 | ₩107,068 | ₩99,496 | ₩104,481 | +0.12% | 6872.8만 |
|---|
| 2026.02.10 | ₩114,324 | ₩118,217 | ₩114,183 | ₩114,706 | +0.33% | 4182.4만 |
|---|
| 2026.02.09 | ₩113,741 | ₩118,726 | ₩110,994 | ₩115,992 | +1.98% | 4127.8만 |
|---|
| 2026.02.06 | ₩104,334 | ₩112,964 | ₩103,342 | ₩110,980 | +6.37% | 5459.4만 |
|---|
| 2026.02.05 | ₩104,079 | ₩106,411 | ₩96,307 | ₩97,393 | -6.42% | 5648.3만 |
|---|
| 2026.02.04 | ₩113,593 | ₩114,304 | ₩104,012 | ₩108,032 | -4.90% | 6254.8만 |
|---|
| 2026.02.03 | ₩120,736 | ₩121,071 | ₩113,808 | ₩116,676 | -3.36% | 3655만 |
|---|
| 2026.02.02 | ₩128,481 | ₩128,488 | ₩118,820 | ₩120,481 | -6.23% | 5974.2만 |
|---|
| 2026.01.30 | ₩137,667 | ₩139,764 | ₩131,818 | ₩133,305 | -3.17% | 2377.3만 |
|---|
| 2026.01.29 | ₩139,121 | ₩139,121 | ₩132,930 | ₩135,664 | -2.49% | 2946.4만 |
|---|
| 2026.01.28 | ₩141,091 | ₩143,717 | ₩138,022 | ₩138,558 | -1.80% | 2238만 |
|---|
| 2026.01.27 | ₩144,320 | ₩146,128 | ₩140,246 | ₩141,024 | -2.28% | 1834만 |
|---|
| 2026.01.26 | ₩142,391 | ₩145,379 | ₩140,474 | ₩143,382 | +0.70% | 1150.2만 |
|---|
| 2026.01.23 | ₩143,248 | ₩149,359 | ₩142,712 | ₩143,369 | +0.08% | 1769.1만 |
|---|
| 2026.01.22 | ₩144,025 | ₩144,829 | ₩140,836 | ₩142,377 | -1.14% | 1483.4만 |
|---|
| 2026.01.21 | ₩141,674 | ₩145,392 | ₩140,635 | ₩141,935 | +0.18% | 2005.1만 |
|---|
| 2026.01.20 | ₩140,702 | ₩145,191 | ₩139,965 | ₩141,747 | +0.74% | 2351.6만 |
|---|
| 2026.01.16 | ₩148,809 | ₩149,077 | ₩143,221 | ₩145,714 | -2.08% | 3025.9만 |
|---|
| 2026.01.15 | ₩160,280 | ₩160,642 | ₩147,576 | ₩147,871 | -7.74% | 3332.4만 |
|---|
| 2026.01.14 | ₩161,191 | ₩161,982 | ₩156,260 | ₩160,360 | -0.52% | 1783.9만 |
|---|
| 2026.01.13 | ₩157,318 | ₩161,379 | ₩155,442 | ₩161,124 | +2.42% | 2002.6만 |
|---|
| 2026.01.12 | ₩153,446 | ₩160,293 | ₩153,372 | ₩157,479 | +2.63% | 1711.2만 |
|---|
| 2026.01.09 | ₩156,749 | ₩158,431 | ₩153,944 | ₩154,464 | -1.46% | 1809.5만 |
|---|
| 2026.01.08 | ₩155,107 | ₩157,211 | ₩152,588 | ₩154,625 | -0.31% | 2010.2만 |
|---|
| 2026.01.07 | ₩160,869 | ₩160,936 | ₩156,179 | ₩156,742 | -2.57% | 1891.7만 |
|---|
| 2026.01.06 | ₩166,377 | ₩166,631 | ₩158,189 | ₩163,080 | -1.98% | 2035만 |
|---|
| 2026.01.05 | ₩158,015 | ₩165,385 | ₩157,519 | ₩165,144 | +4.51% | 2623.1만 |
|---|
| 2026.01.02 | ₩154,743 | ₩155,483 | ₩147,952 | ₩154,384 | -0.23% | 2579.4만 |
|---|
| 2025.12.31 | ₩153,888 | ₩154,973 | ₩151,221 | ₩151,556 | -1.52% | 1599.2만 |
|---|
| 2025.12.30 | ₩157,620 | ₩158,975 | ₩154,344 | ₩154,705 | -1.85% | 1647.2만 |
|---|
| 2025.12.29 | ₩156,635 | ₩159,395 | ₩155,469 | ₩157,359 | +0.46% | 1538.6만 |
|---|
| 2025.12.26 | ₩161,754 | ₩162,183 | ₩157,720 | ₩158,297 | -2.14% | 1295.9만 |
|---|
| 2025.12.24 | ₩160,749 | ₩161,700 | ₩158,926 | ₩161,392 | +0.40% | 798.1만 |
|---|
| 2025.12.23 | ₩161,198 | ₩162,343 | ₩156,447 | ₩161,124 | -0.05% | 1695.4만 |
|---|
| 2025.12.22 | ₩165,506 | ₩166,899 | ₩162,236 | ₩163,978 | -0.92% | 1697.7만 |
|---|
| 2025.12.19 | ₩160,092 | ₩164,769 | ₩158,390 | ₩162,611 | +1.57% | 2758.1만 |
|---|
| 2025.12.18 | ₩163,308 | ₩166,497 | ₩156,849 | ₩156,997 | -3.86% | 2427.4만 |
|---|
| 2025.12.17 | ₩162,102 | ₩167,100 | ₩154,893 | ₩155,174 | -4.27% | 3627만 |
|---|
| 2025.12.16 | ₩156,374 | ₩161,740 | ₩155,121 | ₩159,998 | +2.32% | 2101.2만 |
|---|
| 2025.12.15 | ₩161,338 | ₩161,687 | ₩152,898 | ₩154,451 | -4.27% | 2842.2만 |
|---|
| 2025.12.12 | ₩167,958 | ₩168,374 | ₩157,901 | ₩160,132 | -4.66% | 3155.3만 |
|---|
| 2025.12.11 | ₩176,581 | ₩176,581 | ₩164,193 | ₩165,332 | -6.37% | 4462.5만 |
|---|
| 2025.12.10 | ₩181,251 | ₩184,199 | ₩178,799 | ₩181,787 | +0.30% | 1823.2만 |
|---|
| 2025.12.09 | ₩180,233 | ₩187,268 | ₩178,986 | ₩181,854 | +0.90% | 1894.8만 |
|---|
| 2025.12.08 | ₩179,697 | ₩185,043 | ₩176,885 | ₩182,819 | +1.74% | 2259.3만 |
|---|
| 2025.12.05 | ₩180,983 | ₩181,224 | ₩174,149 | ₩176,816 | -2.30% | 2312.3만 |
|---|
| 2025.12.04 | ₩178,504 | ₩184,065 | ₩177,914 | ₩183,690 | +2.91% | 2057.2만 |
|---|
| 2025.12.03 | ₩168,977 | ₩180,018 | ₩166,698 | ₩179,080 | +5.98% | 2500.5만 |
|---|
| 2025.12.02 | ₩167,838 | ₩173,104 | ₩166,846 | ₩168,776 | +0.56% | 2539.5만 |
|---|
| 2025.12.01 | ₩165,425 | ₩167,891 | ₩159,275 | ₩165,144 | -0.17% | 3146.7만 |
|---|
| 2025.11.28 | ₩171,623 | ₩174,136 | ₩170,384 | ₩172,179 | +0.32% | 1278.3만 |
|---|
| 2025.11.26 | ₩162,585 | ₩172,729 | ₩161,955 | ₩171,791 | +5.66% | 4712.8만 |
|---|
| 2025.11.25 | ₩150,705 | ₩156,528 | ₩146,317 | ₩154,866 | +2.76% | 2207.9만 |
|---|
| 2025.11.24 | ₩147,288 | ₩155,067 | ₩145,580 | ₩154,062 | +4.60% | 3073.7만 |
|---|
| 2025.11.21 | ₩144,508 | ₩147,389 | ₩136,816 | ₩143,784 | -0.50% | 4015.6만 |
|---|
| 2025.11.20 | ₩162,987 | ₩164,327 | ₩141,017 | ₩142,324 | -12.68% | 4290.7만 |
|---|
| 2025.11.19 | ₩153,754 | ₩159,730 | ₩152,159 | ₩158,337 | +2.98% | 2527.9만 |
|---|
| 2025.11.18 | ₩152,642 | ₩156,743 | ₩150,551 | ₩153,164 | +0.34% | 2858.1만 |
|---|
| 2025.11.17 | ₩161,466 | ₩162,116 | ₩150,645 | ₩155,402 | -3.76% | 4007.9만 |
|---|
| 2025.11.14 | ₩154,303 | ₩169,513 | ₩152,762 | ₩164,152 | +6.38% | 3206.4만 |
|---|
| 2025.11.13 | ₩174,028 | ₩174,404 | ₩160,092 | ₩162,853 | -6.42% | 3672.7만 |
|---|
| 2025.11.12 | ₩178,665 | ₩179,348 | ₩171,965 | ₩178,196 | -0.26% | 2204.5만 |
|---|
| 2025.11.11 | ₩179,549 | ₩180,456 | ₩175,409 | ₩176,789 | -1.54% | 1721.8만 |
|---|
| 2025.11.10 | ₩181,506 | ₩186,249 | ₩176,414 | ₩182,082 | +0.32% | 3098.1만 |
|---|
| 2025.11.07 | ₩165,849 | ₩177,151 | ₩161,740 | ₩174,685 | +5.33% | 4489.8만 |
|---|
| 2025.11.06 | ₩187,603 | ₩187,817 | ₩169,044 | ₩170,290 | -9.23% | 5047.8만 |
|---|
| 2025.11.05 | ₩187,114 | ₩193,995 | ₩181,586 | ₩190,926 | +2.04% | 3231.9만 |
|---|
| 2025.11.04 | ₩187,429 | ₩193,499 | ₩183,087 | ₩183,315 | -2.19% | 2661.8만 |
|---|
| 2025.11.03 | ₩199,382 | ₩200,215 | ₩190,953 | ₩197,090 | -1.15% | 1718.8만 |
|---|
| 2025.10.31 | ₩192,427 | ₩201,633 | ₩192,025 | ₩196,688 | +2.21% | 2602.8만 |
|---|
| 2025.10.30 | ₩190,805 | ₩193,164 | ₩183,918 | ₩185,017 | -3.03% | 1970.7만 |
|---|
| 2025.10.29 | ₩195,643 | ₩197,948 | ₩191,274 | ₩194,035 | -0.82% | 1979.3만 |
|---|
| 2025.10.28 | ₩195,643 | ₩198,470 | ₩195,147 | ₩195,978 | +0.17% | 1344.7만 |
|---|
| 2025.10.27 | ₩194,290 | ₩199,931 | ₩191,864 | ₩195,455 | +0.60% | 2583.3만 |
|---|
| 2025.10.24 | ₩184,909 | ₩190,551 | ₩183,717 | ₩187,321 | +1.30% | 2433만 |
|---|
| 2025.10.23 | ₩171,898 | ₩181,667 | ₩170,558 | ₩180,005 | +4.72% | 2459.1만 |
|---|
| 2025.10.22 | ₩176,387 | ₩177,365 | ₩161,982 | ₩170,477 | -3.35% | 3778.7만 |
|---|
| 2025.10.21 | ₩181,291 | ₩181,318 | ₩176,012 | ₩176,668 | -2.55% | 1949.8만 |
|---|
| 2025.10.20 | ₩178,792 | ₩187,868 | ₩178,089 | ₩181,975 | +1.78% | 2760.6만 |
|---|
| 2025.10.17 | ₩171,737 | ₩175,817 | ₩168,307 | ₩174,082 | +1.37% | 2523.7만 |
|---|
| 2025.10.16 | ₩181,412 | ₩184,226 | ₩174,966 | ₩176,132 | -2.91% | 2335.9만 |
|---|
| 2025.10.15 | ₩185,050 | ₩187,134 | ₩178,940 | ₩179,764 | -2.86% | 2218.7만 |
|---|
| 2025.10.14 | ₩183,208 | ₩189,224 | ₩178,290 | ₩180,836 | -1.29% | 3117.1만 |
|---|
| 2025.10.13 | ₩193,794 | ₩196,393 | ₩182,940 | ₩188,514 | -2.72% | 2826.1만 |
|---|
| 2025.10.10 | ₩203,020 | ₩205,773 | ₩186,182 | ₩186,209 | -8.28% | 4163.4만 |
|---|