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 | ₩145,297 | ₩146,645 | ₩142,440 | ₩145,537 | +0.17% | 1371.8만 |
| 2026.10.08 | ₩143,348 | ₩146,018 | ₩140,318 | ₩142,854 | -0.34% | 2267.8만 |
| 2026.10.07 | ₩144,763 | ₩147,086 | ₩143,522 | ₩146,191 | +0.99% | 1886.8만 |
| 2026.10.06 | ₩153,534 | ₩155,189 | ₩149,168 | ₩149,516 | -2.62% | 1756만 |
| 2026.10.05 | ₩153,334 | ₩154,161 | ₩150,316 | ₩152,332 | -0.65% | 1957.8만 |
| 2026.10.02 | ₩151,631 | ₩159,368 | ₩150,103 | ₩150,503 | -0.74% | 2938만 |
| 2026.10.01 | ₩149,609 | ₩151,932 | ₩147,727 | ₩148,381 | -0.82% | 1827.4만 |
| 2026.09.30 | ₩163,679 | ₩164,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,183 |
| -8.25% |
| 3514만 |
| 2026.09.29 | ₩158,633 | ₩159,114 | ₩153,427 | ₩155,149 | -2.20% | 1519.5만 |
|---|
| 2026.09.28 | ₩157,559 | ₩160,422 | ₩154,935 | ₩155,469 | -1.33% | 1290.1만 |
|---|
| 2026.09.25 | ₩162,371 | ₩162,732 | ₩156,898 | ₩159,394 | -1.83% | 1391.5만 |
|---|
| 2026.09.24 | ₩159,528 | ₩164,948 | ₩158,982 | ₩161,290 | +1.10% | 1497만 |
|---|
| 2026.09.23 | ₩163,906 | ₩169,193 | ₩163,186 | ₩163,800 | -0.07% | 1908만 |
|---|
| 2026.09.22 | ₩164,200 | ₩168,419 | ₩163,479 | ₩165,869 | +1.02% | 1604.8만 |
|---|
| 2026.09.21 | ₩166,930 | ₩168,752 | ₩162,204 | ₩164,601 | -1.40% | 2830.2만 |
|---|
| 2026.09.18 | ₩151,304 | ₩160,956 | ₩148,261 | ₩159,955 | +5.72% | 3935.9만 |
|---|
| 2026.09.17 | ₩146,979 | ₩147,580 | ₩141,613 | ₩146,592 | -0.26% | 2191.3만 |
|---|
| 2026.09.16 | ₩147,206 | ₩148,247 | ₩135,772 | ₩139,397 | -5.31% | 3362.7만 |
|---|
| 2026.09.15 | ₩149,135 | ₩150,650 | ₩141,318 | ₩147,446 | -1.13% | 2874.5만 |
|---|
| 2026.09.14 | ₩149,863 | ₩155,316 | ₩149,462 | ₩152,626 | +1.84% | 1709.3만 |
|---|
| 2026.09.11 | ₩151,318 | ₩155,389 | ₩148,207 | ₩150,276 | -0.69% | 1973.1만 |
|---|
| 2026.09.10 | ₩150,437 | ₩155,256 | ₩149,449 | ₩151,291 | +0.57% | 1657만 |
|---|
| 2026.09.09 | ₩161,223 | ₩162,091 | ₩153,641 | ₩153,894 | -4.55% | 1868.7만 |
|---|
| 2026.09.08 | ₩166,963 | ₩167,204 | ₩156,297 | ₩156,644 | -6.18% | 2606.1만 |
|---|
| 2026.09.04 | ₩160,829 | ₩166,470 | ₩159,955 | ₩163,012 | +1.36% | 2373.3만 |
|---|
| 2026.09.03 | ₩151,918 | ₩166,710 | ₩150,904 | ₩166,496 | +9.60% | 5163.7만 |
|---|
| 2026.09.02 | ₩138,462 | ₩143,455 | ₩136,019 | ₩142,827 | +3.15% | 1684.9만 |
|---|
| 2026.09.01 | ₩140,625 | ₩142,787 | ₩136,767 | ₩138,182 | -1.74% | 2263.6만 |
|---|
| 2026.08.31 | ₩138,062 | ₩140,798 | ₩134,404 | ₩139,917 | +1.34% | 1632.7만 |
|---|
| 2026.08.28 | ₩145,050 | ₩147,513 | ₩139,036 | ₩139,183 | -4.04% | 1628.7만 |
|---|
| 2026.08.27 | ₩147,780 | ₩149,609 | ₩143,522 | ₩146,525 | -0.85% | 1375.8만 |
|---|
| 2026.08.26 | ₩146,986 | ₩148,968 | ₩144,509 | ₩144,897 | -1.42% | 1345.3만 |
|---|
| 2026.08.25 | ₩137,768 | ₩150,116 | ₩137,234 | ₩149,636 | +8.61% | 2466.4만 |
|---|
| 2026.08.24 | ₩142,647 | ₩145,678 | ₩137,688 | ₩138,329 | -3.03% | 2214.8만 |
|---|
| 2026.08.21 | ₩134,964 | ₩146,458 | ₩131,854 | ₩144,349 | +6.95% | 5046만 |
|---|
| 2026.08.20 | ₩134,631 | ₩135,645 | ₩125,019 | ₩126,955 | -5.70% | 2519.4만 |
|---|
| 2026.08.19 | ₩124,018 | ₩132,735 | ₩123,070 | ₩127,849 | +3.09% | 2524.4만 |
|---|
| 2026.08.18 | ₩124,739 | ₩126,274 | ₩122,069 | ₩122,189 | -2.04% | 1399만 |
|---|
| 2026.08.17 | ₩126,781 | ₩129,391 | ₩125,219 | ₩128,490 | +1.35% | 1145.7만 |
|---|
| 2026.08.14 | ₩130,826 | ₩131,385 | ₩127,409 | ₩127,569 | -2.49% | 1404.5만 |
|---|
| 2026.08.13 | ₩128,837 | ₩133,963 | ₩128,703 | ₩132,655 | +2.96% | 1620.2만 |
|---|
| 2026.08.12 | ₩129,478 | ₩129,718 | ₩124,699 | ₩126,701 | -2.14% | 1387.1만 |
|---|
| 2026.08.11 | ₩126,774 | ₩126,995 | ₩123,818 | ₩125,994 | -0.62% | 1171.3만 |
|---|
| 2026.08.10 | ₩124,472 | ₩128,089 | ₩123,350 | ₩126,180 | +1.37% | 1197.2만 |
|---|
| 2026.08.07 | ₩124,031 | ₩127,822 | ₩123,510 | ₩124,538 | +0.41% | 1486.1만 |
|---|
| 2026.08.06 | ₩121,094 | ₩123,617 | ₩120,427 | ₩121,094 | 0.00% | 1244.4만 |
|---|
| 2026.08.05 | ₩125,433 | ₩127,555 | ₩123,237 | ₩123,884 | -1.23% | 1523.5만 |
|---|
| 2026.08.04 | ₩123,637 | ₩127,622 | ₩120,243 | ₩124,832 | +0.97% | 2264만 |
|---|
| 2026.08.03 | ₩115,721 | ₩123,284 | ₩113,872 | ₩120,600 | +4.22% | 1974.1만 |
|---|
| 2026.07.31 | ₩114,981 | ₩119,479 | ₩111,709 | ₩115,554 | +0.50% | 2295.4만 |
|---|
| 2026.07.30 | ₩121,364 | ₩123,577 | ₩115,087 | ₩115,608 | -4.74% | 2969.3만 |
|---|
| 2026.07.29 | ₩123,097 | ₩124,578 | ₩118,277 | ₩119,933 | -2.57% | 2304.7만 |
|---|
| 2026.07.28 | ₩123,704 | ₩125,313 | ₩117,757 | ₩123,831 | +0.10% | 2166.6만 |
|---|
| 2026.07.27 | ₩129,464 | ₩132,762 | ₩124,418 | ₩127,689 | -1.37% | 1661.7만 |
|---|
| 2026.07.24 | ₩133,589 | ₩133,603 | ₩124,191 | ₩126,701 | -5.16% | 2440.5만 |
|---|
| 2026.07.23 | ₩136,006 | ₩138,996 | ₩132,588 | ₩135,605 | -0.29% | 1654만 |
|---|
| 2026.07.22 | ₩139,797 | ₩142,687 | ₩139,276 | ₩139,477 | -0.23% | 1115.2만 |
|---|
| 2026.07.21 | ₩137,254 | ₩144,456 | ₩137,254 | ₩141,986 | +3.45% | 1967만 |
|---|
| 2026.07.20 | ₩136,820 | ₩136,967 | ₩131,640 | ₩132,535 | -3.13% | 1874만 |
|---|
| 2026.07.17 | ₩133,990 | ₩138,983 | ₩128,944 | ₩133,443 | -0.41% | 2760.9만 |
|---|
| 2026.07.16 | ₩152,359 | ₩152,880 | ₩140,812 | ₩141,532 | -7.11% | 2846.6만 |
|---|
| 2026.07.15 | ₩153,480 | ₩155,656 | ₩149,676 | ₩154,241 | +0.50% | 2107.9만 |
|---|
| 2026.07.14 | ₩148,221 | ₩151,772 | ₩145,637 | ₩151,451 | +2.18% | 1791.7만 |
|---|
| 2026.07.13 | ₩148,541 | ₩151,785 | ₩145,297 | ₩146,659 | -1.27% | 1822.2만 |
|---|
| 2026.07.10 | ₩159,074 | ₩159,434 | ₩145,257 | ₩149,475 | -6.03% | 2593만 |
|---|
| 2026.07.09 | ₩149,823 | ₩157,058 | ₩149,022 | ₩153,667 | +2.57% | 1871.9만 |
|---|
| 2026.07.08 | ₩148,000 | ₩152,359 | ₩145,364 | ₩151,558 | +2.40% | 1828.7만 |
|---|
| 2026.07.07 | ₩154,555 | ₩157,325 | ₩150,223 | ₩150,717 | -2.48% | 2183.4만 |
|---|
| 2026.07.06 | ₩148,728 | ₩158,393 | ₩148,728 | ₩156,925 | +5.51% | 2558.7만 |
|---|
| 2026.07.02 | ₩150,530 | ₩160,262 | ₩148,087 | ₩150,490 | -0.03% | 4115.2만 |
|---|
| 2026.07.01 | ₩134,390 | ₩146,218 | ₩134,017 | ₩145,043 | +7.93% | 2810.1만 |
|---|
| 2026.06.30 | ₩135,992 | ₩137,581 | ₩133,043 | ₩133,870 | -1.56% | 1722.1만 |
|---|
| 2026.06.29 | ₩134,377 | ₩137,301 | ₩130,893 | ₩135,939 | +1.16% | 2068.2만 |
|---|
| 2026.06.26 | ₩124,438 | ₩132,748 | ₩124,258 | ₩131,747 | +5.87% | 4493.7만 |
|---|
| 2026.06.25 | ₩131,881 | ₩132,415 | ₩123,884 | ₩124,779 | -5.39% | 2340.4만 |
|---|
| 2026.06.24 | ₩136,628 | ₩139,196 | ₩128,550 | ₩129,745 | -5.04% | 3022만 |
|---|
| 2026.06.23 | ₩135,692 | ₩141,492 | ₩134,871 | ₩137,835 | +1.58% | 4063.2만 |
|---|
| 2026.06.22 | ₩144,176 | ₩150,183 | ₩140,538 | ₩141,119 | -2.12% | 3173.1만 |
|---|
| 2026.06.18 | ₩143,942 | ₩145,617 | ₩138,115 | ₩144,376 | +0.30% | 3951만 |
|---|
| 2026.06.17 | ₩128,069 | ₩147,817 | ₩127,836 | ₩140,438 | +9.66% | 7080.5만 |
|---|
| 2026.06.16 | ₩133,723 | ₩136,006 | ₩126,247 | ₩129,104 | -3.45% | 3154.1만 |
|---|
| 2026.06.15 | ₩131,787 | ₩134,657 | ₩130,092 | ₩130,986 | -0.61% | 3657.7만 |
|---|
| 2026.06.12 | ₩123,798 | ₩128,290 | ₩120,440 | ₩124,405 | +0.49% | 3303.1만 |
|---|
| 2026.06.11 | ₩116,248 | ₩125,006 | ₩114,433 | ₩123,123 | +5.91% | 3895.9만 |
|---|
| 2026.06.10 | ₩112,257 | ₩122,095 | ₩112,243 | ₩115,287 | +2.70% | 4202.8만 |
|---|
| 2026.06.09 | ₩114,633 | ₩117,583 | ₩105,368 | ₩111,830 | -2.45% | 2931.2만 |
|---|
| 2026.06.08 | ₩112,964 | ₩114,313 | ₩110,553 | ₩113,525 | +0.50% | 1934.8만 |
|---|
| 2026.06.05 | ₩115,567 | ₩116,582 | ₩106,116 | ₩110,094 | -4.74% | 3590.5만 |
|---|
| 2026.06.04 | ₩111,142 | ₩118,304 | ₩110,535 | ₩117,917 | +6.10% | 3178.9만 |
|---|
| 2026.06.03 | ₩115,401 | ₩115,895 | ₩110,014 | ₩110,601 | -4.16% | 2409만 |
|---|
| 2026.06.02 | ₩118,371 | ₩119,385 | ₩114,980 | ₩117,690 | -0.58% | 2663.1만 |
|---|
| 2026.06.01 | ₩120,066 | ₩123,350 | ₩114,219 | ₩121,121 | +0.88% | 4259.1만 |
|---|
| 2026.05.29 | ₩114,353 | ₩126,020 | ₩112,450 | ₩125,887 | +10.09% | 6441.1만 |
|---|
| 2026.05.28 | ₩99,915 | ₩113,365 | ₩98,160 | ₩113,258 | +13.35% | 4405.2만 |
|---|
| 2026.05.27 | ₩98,674 | ₩102,305 | ₩98,053 | ₩101,764 | +3.13% | 2541.3만 |
|---|
| 2026.05.26 | ₩99,448 | ₩101,510 | ₩98,059 | ₩98,907 | -0.54% | 2013만 |
|---|
| 2026.05.22 | ₩101,884 | ₩102,939 | ₩97,799 | ₩98,306 | -3.51% | 2081.8만 |
|---|
| 2026.05.21 | ₩100,049 | ₩102,470 | ₩99,655 | ₩101,350 | +1.30% | 1626.6만 |
|---|
| 2026.05.20 | ₩99,788 | ₩101,924 | ₩98,453 | ₩101,137 | +1.35% | 1717.8만 |
|---|
| 2026.05.19 | ₩101,657 | ₩101,951 | ₩97,692 | ₩99,001 | -2.61% | 2049만 |
|---|
| 2026.05.18 | ₩101,457 | ₩106,690 | ₩100,749 | ₩102,992 | +1.51% | 2020.9만 |
|---|
| 2026.05.15 | ₩104,848 | ₩104,904 | ₩102,004 | ₩102,979 | -1.78% | 1966.2만 |
|---|
| 2026.05.14 | ₩101,524 | ₩109,373 | ₩100,269 | ₩107,731 | +6.11% | 2796.8만 |
|---|
| 2026.05.13 | ₩102,885 | ₩103,620 | ₩100,576 | ₩102,458 | -0.42% | 1480.6만 |
|---|
| 2026.05.12 | ₩105,569 | ₩107,037 | ₩102,098 | ₩104,487 | -1.02% | 1709.7만 |
|---|
| 2026.05.11 | ₩102,512 | ₩108,319 | ₩99,855 | ₩107,838 | +5.20% | 2635.8만 |
|---|
| 2026.05.08 | ₩101,777 | ₩102,879 | ₩99,121 | ₩102,832 | +1.04% | 1814.2만 |
|---|
| 2026.05.07 | ₩105,402 | ₩105,769 | ₩100,736 | ₩101,831 | -3.39% | 2187.3만 |
|---|
| 2026.05.06 | ₩103,860 | ₩106,116 | ₩101,711 | ₩105,529 | +1.61% | 2467.3만 |
|---|
| 2026.05.05 | ₩103,613 | ₩105,128 | ₩102,111 | ₩102,832 | -0.75% | 2475.5만 |
|---|
| 2026.05.04 | ₩99,722 | ₩104,514 | ₩99,628 | ₩102,191 | +2.48% | 2937.8만 |
|---|
| 2026.05.01 | ₩98,487 | ₩100,496 | ₩97,532 | ₩98,333 | -0.16% | 2525.5만 |
|---|
| 2026.04.30 | ₩95,022 | ₩98,620 | ₩94,462 | ₩97,305 | +2.40% | 3118.7만 |
|---|
| 2026.04.29 | ₩96,518 | ₩98,240 | ₩93,354 | ₩95,049 | -1.52% | 7979.8만 |
|---|
| 2026.04.28 | ₩108,746 | ₩110,989 | ₩107,891 | ₩109,560 | +0.75% | 3132.4만 |
|---|
| 2026.04.27 | ₩112,510 | ₩114,406 | ₩110,955 | ₩112,070 | -0.39% | 2010만 |
|---|
| 2026.04.24 | ₩113,338 | ₩113,552 | ₩110,561 | ₩113,084 | -0.22% | 2087.3만 |
|---|
| 2026.04.23 | ₩115,734 | ₩116,956 | ₩109,126 | ₩111,523 | -3.64% | 3349.8만 |
|---|
| 2026.04.22 | ₩119,279 | ₩120,327 | ₩116,782 | ₩118,051 | -1.03% | 2746.8만 |
|---|
| 2026.04.21 | ₩121,588 | ₩122,082 | ₩115,060 | ₩115,381 | -5.11% | 3687.3만 |
|---|
| 2026.04.20 | ₩119,746 | ₩123,324 | ₩117,757 | ₩121,848 | +1.76% | 3594.2만 |
|---|
| 2026.04.17 | ₩120,226 | ₩124,578 | ₩119,572 | ₩121,148 | +0.77% | 4979.5만 |
|---|
| 2026.04.16 | ₩119,065 | ₩119,319 | ₩111,963 | ₩115,941 | -2.62% | 5178.8만 |
|---|
| 2026.04.15 | ₩111,536 | ₩116,876 | ₩108,799 | ₩116,569 | +4.51% | 7270.7만 |
|---|
| 2026.04.14 | ₩100,296 | ₩105,836 | ₩100,189 | ₩105,582 | +5.27% | 4358.7만 |
|---|
| 2026.04.13 | ₩91,051 | ₩95,717 | ₩90,510 | ₩95,677 | +5.08% | 2118.2만 |
|---|
| 2026.04.10 | ₩93,594 | ₩94,609 | ₩91,151 | ₩92,366 | -1.31% | 2316.4만 |
|---|
| 2026.04.09 | ₩95,570 | ₩96,731 | ₩91,819 | ₩93,607 | -2.05% | 2597.4만 |
|---|
| 2026.04.08 | ₩102,525 | ₩103,953 | ₩95,196 | ₩95,890 | -6.47% | 3295.3만 |
|---|
| 2026.04.07 | ₩91,178 | ₩92,993 | ₩88,935 | ₩92,980 | +1.98% | 2496.7만 |
|---|
| 2026.04.06 | ₩92,526 | ₩94,542 | ₩91,725 | ₩93,154 | +0.68% | 2433.5만 |
|---|
| 2026.04.02 | ₩89,709 | ₩93,647 | ₩87,533 | ₩91,979 | +2.53% | 2338.1만 |
|---|
| 2026.04.01 | ₩94,956 | ₩95,518 | ₩92,299 | ₩93,594 | -1.43% | 2413만 |
|---|
| 2026.03.31 | ₩87,867 | ₩92,664 | ₩87,013 | ₩92,513 | +5.29% | 3592.5만 |
|---|
| 2026.03.30 | ₩89,254 | ₩90,630 | ₩84,790 | ₩86,986 | -2.54% | 2651.2만 |
|---|
| 2026.03.27 | ₩91,498 | ₩91,965 | ₩87,936 | ₩88,134 | -3.68% | 3054.7만 |
|---|
| 2026.03.26 | ₩94,982 | ₩97,772 | ₩93,047 | ₩93,914 | -1.12% | 2132.7만 |
|---|
| 2026.03.25 | ₩95,883 | ₩99,575 | ₩95,783 | ₩96,838 | +1.00% | 2750만 |
|---|
| 2026.03.24 | ₩95,463 | ₩95,904 | ₩91,546 | ₩92,219 | -3.40% | 2906.1만 |
|---|
| 2026.03.23 | ₩95,912 | ₩98,253 | ₩94,675 | ₩96,771 | +0.90% | 2607만 |
|---|
| 2026.03.20 | ₩97,586 | ₩97,999 | ₩93,314 | ₩94,635 | -3.02% | 3444.1만 |
|---|
| 2026.03.19 | ₩96,491 | ₩100,336 | ₩95,717 | ₩99,001 | +2.60% | 2155.3만 |
|---|
| 2026.03.18 | ₩101,631 | ₩103,126 | ₩99,895 | ₩99,989 | -1.62% | 2193.8만 |
|---|
| 2026.03.17 | ₩100,656 | ₩103,726 | ₩100,643 | ₩103,259 | +2.59% | 2021만 |
|---|
| 2026.03.16 | ₩100,255 | ₩101,197 | ₩98,934 | ₩100,536 | +0.28% | 2278.3만 |
|---|
| 2026.03.13 | ₩102,458 | ₩103,633 | ₩97,178 | ₩97,973 | -4.38% | 3341.8만 |
|---|
| 2026.03.12 | ₩103,239 | ₩103,887 | ₩100,215 | ₩101,617 | -1.57% | 2266.8만 |
|---|
| 2026.03.11 | ₩104,274 | ₩106,490 | ₩102,438 | ₩105,048 | +0.74% | 2267.7만 |
|---|
| 2026.03.10 | ₩107,070 | ₩107,798 | ₩103,673 | ₩104,834 | -2.09% | 2266.4만 |
|---|
| 2026.03.09 | ₩101,350 | ₩106,330 | ₩100,856 | ₩105,929 | +4.52% | 2518.7만 |
|---|
| 2026.03.06 | ₩104,007 | ₩105,462 | ₩101,964 | ₩102,912 | -1.05% | 2873.4만 |
|---|
| 2026.03.05 | ₩109,627 | ₩113,138 | ₩104,861 | ₩107,544 | -1.90% | 3986.8만 |
|---|
| 2026.03.04 | ₩106,263 | ₩111,936 | ₩106,236 | ₩109,747 | +3.28% | 3849.4만 |
|---|
| 2026.03.03 | ₩98,840 | ₩103,326 | ₩96,451 | ₩101,550 | +2.74% | 2692.9만 |
|---|
| 2026.03.02 | ₩98,100 | ₩106,183 | ₩97,452 | ₩105,168 | +7.21% | 2690.5만 |
|---|
| 2026.02.27 | ₩102,525 | ₩103,847 | ₩99,882 | ₩101,257 | -1.24% | 2348.5만 |
|---|
| 2026.02.26 | ₩102,698 | ₩106,221 | ₩102,058 | ₩106,063 | +3.28% | 2268.6만 |
|---|
| 2026.02.25 | ₩102,672 | ₩104,278 | ₩99,641 | ₩103,499 | +0.81% | 3236.6만 |
|---|
| 2026.02.24 | ₩94,665 | ₩98,627 | ₩92,406 | ₩97,973 | +3.49% | 2357.2만 |
|---|
| 2026.02.23 | ₩99,581 | ₩100,055 | ₩95,343 | ₩95,823 | -3.77% | 3042.3만 |
|---|
| 2026.02.20 | ₩100,389 | ₩104,234 | ₩100,296 | ₩101,604 | +1.21% | 3028.4만 |
|---|
| 2026.02.19 | ₩99,308 | ₩101,644 | ₩98,160 | ₩100,990 | +1.69% | 2078만 |
|---|
| 2026.02.18 | ₩99,842 | ₩104,481 | ₩98,867 | ₩100,402 | +0.56% | 2565.5만 |
|---|
| 2026.02.17 | ₩99,241 | ₩102,418 | ₩97,279 | ₩100,709 | +1.48% | 3181.9만 |
|---|
| 2026.02.13 | ₩96,738 | ₩102,892 | ₩95,476 | ₩101,417 | +4.84% | 4350.7만 |
|---|
| 2026.02.12 | ₩105,288 | ₩105,462 | ₩94,021 | ₩94,942 | -9.83% | 5756.9만 |
|---|
| 2026.02.11 | ₩103,960 | ₩106,663 | ₩99,121 | ₩104,087 | +0.12% | 6872.8만 |
|---|
| 2026.02.10 | ₩113,892 | ₩117,770 | ₩113,752 | ₩114,273 | +0.33% | 4182.4만 |
|---|
| 2026.02.09 | ₩113,311 | ₩118,277 | ₩110,575 | ₩115,554 | +1.98% | 4127.8만 |
|---|
| 2026.02.06 | ₩103,940 | ₩112,537 | ₩102,952 | ₩110,561 | +6.37% | 5459.4만 |
|---|
| 2026.02.05 | ₩103,686 | ₩106,009 | ₩95,944 | ₩97,025 | -6.42% | 5648.3만 |
|---|
| 2026.02.04 | ₩113,165 | ₩113,872 | ₩103,620 | ₩107,624 | -4.90% | 6254.8만 |
|---|
| 2026.02.03 | ₩120,280 | ₩120,614 | ₩113,378 | ₩116,235 | -3.36% | 3655만 |
|---|
| 2026.02.02 | ₩127,996 | ₩128,003 | ₩118,371 | ₩120,026 | -6.23% | 5974.2만 |
|---|
| 2026.01.30 | ₩137,147 | ₩139,236 | ₩131,320 | ₩132,802 | -3.17% | 2377.3만 |
|---|
| 2026.01.29 | ₩138,596 | ₩138,596 | ₩132,428 | ₩135,151 | -2.49% | 2946.4만 |
|---|
| 2026.01.28 | ₩140,558 | ₩143,174 | ₩137,501 | ₩138,035 | -1.80% | 2238만 |
|---|
| 2026.01.27 | ₩143,775 | ₩145,576 | ₩139,717 | ₩140,491 | -2.28% | 1834만 |
|---|
| 2026.01.26 | ₩141,853 | ₩144,830 | ₩139,944 | ₩142,841 | +0.70% | 1150.2만 |
|---|
| 2026.01.23 | ₩142,707 | ₩148,795 | ₩142,173 | ₩142,827 | +0.08% | 1769.1만 |
|---|
| 2026.01.22 | ₩143,482 | ₩144,282 | ₩140,304 | ₩141,840 | -1.14% | 1483.4만 |
|---|
| 2026.01.21 | ₩141,139 | ₩144,843 | ₩140,104 | ₩141,399 | +0.18% | 2005.1만 |
|---|
| 2026.01.20 | ₩140,171 | ₩144,643 | ₩139,437 | ₩141,212 | +0.74% | 2351.6만 |
|---|
| 2026.01.16 | ₩148,247 | ₩148,514 | ₩142,681 | ₩145,164 | -2.08% | 3025.9만 |
|---|
| 2026.01.15 | ₩159,675 | ₩160,035 | ₩147,019 | ₩147,313 | -7.74% | 3332.4만 |
|---|
| 2026.01.14 | ₩160,582 | ₩161,370 | ₩155,670 | ₩159,755 | -0.52% | 1783.9만 |
|---|
| 2026.01.13 | ₩156,724 | ₩160,769 | ₩154,855 | ₩160,516 | +2.42% | 2002.6만 |
|---|
| 2026.01.12 | ₩152,866 | ₩159,688 | ₩152,793 | ₩156,884 | +2.63% | 1711.2만 |
|---|
| 2026.01.09 | ₩156,157 | ₩157,832 | ₩153,363 | ₩153,881 | -1.46% | 1809.5만 |
|---|
| 2026.01.08 | ₩154,522 | ₩156,618 | ₩152,012 | ₩154,041 | -0.31% | 2010.2만 |
|---|
| 2026.01.07 | ₩160,262 | ₩160,329 | ₩155,590 | ₩156,150 | -2.57% | 1891.7만 |
|---|
| 2026.01.06 | ₩165,749 | ₩166,002 | ₩157,592 | ₩162,465 | -1.98% | 2035만 |
|---|
| 2026.01.05 | ₩157,418 | ₩164,761 | ₩156,925 | ₩164,520 | +4.51% | 2623.1만 |
|---|
| 2026.01.02 | ₩154,159 | ₩154,895 | ₩147,393 | ₩153,801 | -0.23% | 2579.4만 |
|---|
| 2025.12.31 | ₩153,307 | ₩154,388 | ₩150,650 | ₩150,984 | -1.52% | 1599.2만 |
|---|
| 2025.12.30 | ₩157,025 | ₩158,374 | ₩153,761 | ₩154,121 | -1.85% | 1647.2만 |
|---|
| 2025.12.29 | ₩156,043 | ₩158,793 | ₩154,882 | ₩156,764 | +0.46% | 1538.6만 |
|---|
| 2025.12.26 | ₩161,143 | ₩161,570 | ₩157,125 | ₩157,699 | -2.14% | 1295.9만 |
|---|
| 2025.12.24 | ₩160,142 | ₩161,090 | ₩158,326 | ₩160,783 | +0.40% | 798.1만 |
|---|
| 2025.12.23 | ₩160,589 | ₩161,730 | ₩155,857 | ₩160,516 | -0.05% | 1695.4만 |
|---|
| 2025.12.22 | ₩164,881 | ₩166,269 | ₩161,624 | ₩163,359 | -0.92% | 1697.7만 |
|---|
| 2025.12.19 | ₩159,488 | ₩164,147 | ₩157,792 | ₩161,997 | +1.57% | 2758.1만 |
|---|
| 2025.12.18 | ₩162,692 | ₩165,869 | ₩156,257 | ₩156,404 | -3.86% | 2427.4만 |
|---|
| 2025.12.17 | ₩161,490 | ₩166,470 | ₩154,308 | ₩154,588 | -4.27% | 3627만 |
|---|
| 2025.12.16 | ₩155,783 | ₩161,130 | ₩154,535 | ₩159,394 | +2.32% | 2101.2만 |
|---|
| 2025.12.15 | ₩160,729 | ₩161,076 | ₩152,320 | ₩153,867 | -4.27% | 2842.2만 |
|---|
| 2025.12.12 | ₩167,324 | ₩167,738 | ₩157,305 | ₩159,528 | -4.66% | 3155.3만 |
|---|
| 2025.12.11 | ₩175,914 | ₩175,914 | ₩163,573 | ₩164,707 | -6.37% | 4462.5만 |
|---|
| 2025.12.10 | ₩180,567 | ₩183,504 | ₩178,124 | ₩181,101 | +0.30% | 1823.2만 |
|---|
| 2025.12.09 | ₩179,552 | ₩186,561 | ₩178,311 | ₩181,167 | +0.90% | 1894.8만 |
|---|
| 2025.12.08 | ₩179,018 | ₩184,345 | ₩176,217 | ₩182,129 | +1.74% | 2259.3만 |
|---|
| 2025.12.05 | ₩180,300 | ₩180,540 | ₩173,491 | ₩176,148 | -2.30% | 2312.3만 |
|---|
| 2025.12.04 | ₩177,830 | ₩183,370 | ₩177,243 | ₩182,996 | +2.91% | 2057.2만 |
|---|
| 2025.12.03 | ₩168,338 | ₩179,339 | ₩166,069 | ₩178,404 | +5.98% | 2500.5만 |
|---|
| 2025.12.02 | ₩167,204 | ₩172,450 | ₩166,216 | ₩168,138 | +0.56% | 2539.5만 |
|---|
| 2025.12.01 | ₩164,801 | ₩167,257 | ₩158,673 | ₩164,520 | -0.17% | 3146.7만 |
|---|
| 2025.11.28 | ₩170,975 | ₩173,478 | ₩169,740 | ₩171,529 | +0.32% | 1278.3만 |
|---|
| 2025.11.26 | ₩161,971 | ₩172,076 | ₩161,343 | ₩171,142 | +5.66% | 4712.8만 |
|---|
| 2025.11.25 | ₩150,136 | ₩155,937 | ₩145,764 | ₩154,281 | +2.76% | 2207.9만 |
|---|
| 2025.11.24 | ₩146,732 | ₩154,482 | ₩145,030 | ₩153,480 | +4.60% | 3073.7만 |
|---|
| 2025.11.21 | ₩143,962 | ₩146,832 | ₩136,299 | ₩143,241 | -0.50% | 4015.6만 |
|---|
| 2025.11.20 | ₩162,371 | ₩163,706 | ₩140,485 | ₩141,786 | -12.68% | 4290.7만 |
|---|
| 2025.11.19 | ₩153,173 | ₩159,127 | ₩151,585 | ₩157,739 | +2.98% | 2527.9만 |
|---|
| 2025.11.18 | ₩152,065 | ₩156,152 | ₩149,983 | ₩152,586 | +0.34% | 2858.1만 |
|---|
| 2025.11.17 | ₩160,856 | ₩161,503 | ₩150,076 | ₩154,815 | -3.76% | 4007.9만 |
|---|
| 2025.11.14 | ₩153,721 | ₩168,872 | ₩152,185 | ₩163,533 | +6.38% | 3206.4만 |
|---|
| 2025.11.13 | ₩173,371 | ₩173,745 | ₩159,488 | ₩162,238 | -6.42% | 3672.7만 |
|---|
| 2025.11.12 | ₩177,990 | ₩178,671 | ₩171,315 | ₩177,523 | -0.26% | 2204.5만 |
|---|
| 2025.11.11 | ₩178,871 | ₩179,775 | ₩174,746 | ₩176,121 | -1.54% | 1721.8만 |
|---|
| 2025.11.10 | ₩180,820 | ₩185,546 | ₩175,747 | ₩181,394 | +0.32% | 3098.1만 |
|---|
| 2025.11.07 | ₩165,223 | ₩176,482 | ₩161,130 | ₩174,025 | +5.33% | 4489.8만 |
|---|
| 2025.11.06 | ₩186,894 | ₩187,108 | ₩168,405 | ₩169,647 | -9.23% | 5047.8만 |
|---|
| 2025.11.05 | ₩186,407 | ₩193,262 | ₩180,900 | ₩190,205 | +2.04% | 3231.9만 |
|---|
| 2025.11.04 | ₩186,721 | ₩192,768 | ₩182,396 | ₩182,623 | -2.19% | 2661.8만 |
|---|
| 2025.11.03 | ₩198,629 | ₩199,459 | ₩190,232 | ₩196,346 | -1.15% | 1718.8만 |
|---|
| 2025.10.31 | ₩191,700 | ₩200,871 | ₩191,300 | ₩195,945 | +2.21% | 2602.8만 |
|---|
| 2025.10.30 | ₩190,085 | ₩192,434 | ₩183,223 | ₩184,318 | -3.03% | 1970.7만 |
|---|
| 2025.10.29 | ₩194,904 | ₩197,200 | ₩190,552 | ₩193,302 | -0.82% | 1979.3만 |
|---|
| 2025.10.28 | ₩194,904 | ₩197,721 | ₩194,410 | ₩195,238 | +0.17% | 1344.7만 |
|---|
| 2025.10.27 | ₩193,556 | ₩199,176 | ₩191,140 | ₩194,717 | +0.60% | 2583.3만 |
|---|
| 2025.10.24 | ₩184,211 | ₩189,831 | ₩183,023 | ₩186,614 | +1.30% | 2433만 |
|---|
| 2025.10.23 | ₩171,249 | ₩180,981 | ₩169,914 | ₩179,325 | +4.72% | 2459.1만 |
|---|
| 2025.10.22 | ₩175,721 | ₩176,695 | ₩161,370 | ₩169,834 | -3.35% | 3778.7만 |
|---|
| 2025.10.21 | ₩180,607 | ₩180,633 | ₩175,347 | ₩176,001 | -2.55% | 1949.8만 |
|---|
| 2025.10.20 | ₩178,117 | ₩187,159 | ₩177,416 | ₩181,288 | +1.78% | 2760.6만 |
|---|
| 2025.10.17 | ₩171,088 | ₩175,153 | ₩167,671 | ₩173,425 | +1.37% | 2523.7만 |
|---|
| 2025.10.16 | ₩180,727 | ₩183,530 | ₩174,306 | ₩175,467 | -2.91% | 2335.9만 |
|---|
| 2025.10.15 | ₩184,351 | ₩186,427 | ₩178,264 | ₩179,085 | -2.86% | 2218.7만 |
|---|
| 2025.10.14 | ₩182,516 | ₩188,510 | ₩177,616 | ₩180,153 | -1.29% | 3117.1만 |
|---|
| 2025.10.13 | ₩193,062 | ₩195,652 | ₩182,249 | ₩187,802 | -2.72% | 2826.1만 |
|---|
| 2025.10.10 | ₩202,253 | ₩204,996 | ₩185,479 | ₩185,506 | -8.28% | 4163.4만 |
|---|