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 | ₩145,307 | ₩146,655 | ₩142,450 | ₩145,547 | +0.17% | 1371.8만 |
| 2026.10.08 | ₩143,358 | ₩146,028 | ₩140,327 | ₩142,864 | -0.34% | 2267.8만 |
| 2026.10.07 | ₩144,773 | ₩147,096 | ₩143,531 | ₩146,201 | +0.99% | 1886.8만 |
| 2026.10.06 | ₩153,544 | ₩155,200 | ₩149,178 | ₩149,526 | -2.62% | 1756만 |
| 2026.10.05 | ₩153,344 | ₩154,172 | ₩150,327 | ₩152,343 | -0.65% | 1957.8만 |
| 2026.10.02 | ₩151,642 | ₩159,378 | ₩150,113 | ₩150,514 | -0.74% | 2938만 |
| 2026.10.01 | ₩149,619 | ₩151,942 | ₩147,737 | ₩148,391 | -0.82% | 1827.4만 |
| 2026.09.30 | ₩163,690 | ₩164,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,193 |
| -8.25% |
| 3514만 |
| 2026.09.29 | ₩158,644 | ₩159,125 | ₩153,437 | ₩155,160 | -2.20% | 1519.5만 |
|---|
| 2026.09.28 | ₩157,569 | ₩160,433 | ₩154,946 | ₩155,480 | -1.33% | 1290.1만 |
|---|
| 2026.09.25 | ₩162,382 | ₩162,743 | ₩156,908 | ₩159,405 | -1.83% | 1391.5만 |
|---|
| 2026.09.24 | ₩159,538 | ₩164,959 | ₩158,992 | ₩161,301 | +1.10% | 1497만 |
|---|
| 2026.09.23 | ₩163,917 | ₩169,204 | ₩163,197 | ₩163,811 | -0.07% | 1908만 |
|---|
| 2026.09.22 | ₩164,211 | ₩168,430 | ₩163,490 | ₩165,880 | +1.02% | 1604.8만 |
|---|
| 2026.09.21 | ₩166,941 | ₩168,764 | ₩162,215 | ₩164,612 | -1.40% | 2830.2만 |
|---|
| 2026.09.18 | ₩151,315 | ₩160,967 | ₩148,271 | ₩159,966 | +5.72% | 3935.9만 |
|---|
| 2026.09.17 | ₩146,989 | ₩147,590 | ₩141,622 | ₩146,602 | -0.26% | 2191.3만 |
|---|
| 2026.09.16 | ₩147,216 | ₩148,257 | ₩135,781 | ₩139,406 | -5.31% | 3362.7만 |
|---|
| 2026.09.15 | ₩149,145 | ₩150,660 | ₩141,327 | ₩147,456 | -1.13% | 2874.5만 |
|---|
| 2026.09.14 | ₩149,873 | ₩155,326 | ₩149,472 | ₩152,636 | +1.84% | 1709.3만 |
|---|
| 2026.09.11 | ₩151,328 | ₩155,400 | ₩148,217 | ₩150,287 | -0.69% | 1973.1만 |
|---|
| 2026.09.10 | ₩150,447 | ₩155,266 | ₩149,459 | ₩151,301 | +0.57% | 1657만 |
|---|
| 2026.09.09 | ₩161,234 | ₩162,102 | ₩153,651 | ₩153,905 | -4.55% | 1868.7만 |
|---|
| 2026.09.08 | ₩166,975 | ₩167,215 | ₩156,308 | ₩156,655 | -6.18% | 2606.1만 |
|---|
| 2026.09.04 | ₩160,840 | ₩166,481 | ₩159,966 | ₩163,023 | +1.36% | 2373.3만 |
|---|
| 2026.09.03 | ₩151,929 | ₩166,721 | ₩150,914 | ₩166,507 | +9.60% | 5163.7만 |
|---|
| 2026.09.02 | ₩138,471 | ₩143,464 | ₩136,028 | ₩142,837 | +3.15% | 1684.9만 |
|---|
| 2026.09.01 | ₩140,634 | ₩142,797 | ₩136,776 | ₩138,191 | -1.74% | 2263.6만 |
|---|
| 2026.08.31 | ₩138,071 | ₩140,808 | ₩134,413 | ₩139,927 | +1.34% | 1632.7만 |
|---|
| 2026.08.28 | ₩145,060 | ₩147,523 | ₩139,045 | ₩139,192 | -4.04% | 1628.7만 |
|---|
| 2026.08.27 | ₩147,790 | ₩149,619 | ₩143,531 | ₩146,535 | -0.85% | 1375.8만 |
|---|
| 2026.08.26 | ₩146,996 | ₩148,978 | ₩144,519 | ₩144,906 | -1.42% | 1345.3만 |
|---|
| 2026.08.25 | ₩137,777 | ₩150,126 | ₩137,243 | ₩149,646 | +8.61% | 2466.4만 |
|---|
| 2026.08.24 | ₩142,657 | ₩145,687 | ₩137,697 | ₩138,338 | -3.03% | 2214.8만 |
|---|
| 2026.08.21 | ₩134,974 | ₩146,468 | ₩131,863 | ₩144,359 | +6.95% | 5046만 |
|---|
| 2026.08.20 | ₩134,640 | ₩135,654 | ₩125,027 | ₩126,963 | -5.70% | 2519.4만 |
|---|
| 2026.08.19 | ₩124,026 | ₩132,744 | ₩123,078 | ₩127,858 | +3.09% | 2524.4만 |
|---|
| 2026.08.18 | ₩124,747 | ₩126,282 | ₩122,077 | ₩122,197 | -2.04% | 1399만 |
|---|
| 2026.08.17 | ₩126,790 | ₩129,400 | ₩125,228 | ₩128,499 | +1.35% | 1145.7만 |
|---|
| 2026.08.14 | ₩130,835 | ₩131,394 | ₩127,417 | ₩127,577 | -2.49% | 1404.5만 |
|---|
| 2026.08.13 | ₩128,846 | ₩133,972 | ₩128,712 | ₩132,664 | +2.96% | 1620.2만 |
|---|
| 2026.08.12 | ₩129,486 | ₩129,727 | ₩124,707 | ₩126,710 | -2.14% | 1387.1만 |
|---|
| 2026.08.11 | ₩126,783 | ₩127,003 | ₩123,826 | ₩126,002 | -0.62% | 1171.3만 |
|---|
| 2026.08.10 | ₩124,480 | ₩128,098 | ₩123,359 | ₩126,189 | +1.37% | 1197.2만 |
|---|
| 2026.08.07 | ₩124,040 | ₩127,831 | ₩123,519 | ₩124,547 | +0.41% | 1486.1만 |
|---|
| 2026.08.06 | ₩121,102 | ₩123,626 | ₩120,435 | ₩121,102 | 0.00% | 1244.4만 |
|---|
| 2026.08.05 | ₩125,441 | ₩127,564 | ₩123,245 | ₩123,893 | -1.23% | 1523.5만 |
|---|
| 2026.08.04 | ₩123,646 | ₩127,631 | ₩120,251 | ₩124,841 | +0.97% | 2264만 |
|---|
| 2026.08.03 | ₩115,729 | ₩123,292 | ₩113,880 | ₩120,608 | +4.22% | 1974.1만 |
|---|
| 2026.07.31 | ₩114,989 | ₩119,487 | ₩111,717 | ₩115,562 | +0.50% | 2295.4만 |
|---|
| 2026.07.30 | ₩121,372 | ₩123,586 | ₩115,095 | ₩115,615 | -4.74% | 2969.3만 |
|---|
| 2026.07.29 | ₩123,105 | ₩124,587 | ₩118,285 | ₩119,941 | -2.57% | 2304.7만 |
|---|
| 2026.07.28 | ₩123,712 | ₩125,321 | ₩117,765 | ₩123,839 | +0.10% | 2166.6만 |
|---|
| 2026.07.27 | ₩129,473 | ₩132,771 | ₩124,427 | ₩127,698 | -1.37% | 1661.7만 |
|---|
| 2026.07.24 | ₩133,598 | ₩133,612 | ₩124,200 | ₩126,710 | -5.16% | 2440.5만 |
|---|
| 2026.07.23 | ₩136,015 | ₩139,005 | ₩132,597 | ₩135,614 | -0.29% | 1654만 |
|---|
| 2026.07.22 | ₩139,806 | ₩142,697 | ₩139,286 | ₩139,486 | -0.23% | 1115.2만 |
|---|
| 2026.07.21 | ₩137,263 | ₩144,466 | ₩137,263 | ₩141,996 | +3.45% | 1967만 |
|---|
| 2026.07.20 | ₩136,829 | ₩136,976 | ₩131,649 | ₩132,544 | -3.13% | 1874만 |
|---|
| 2026.07.17 | ₩133,999 | ₩138,992 | ₩128,952 | ₩133,452 | -0.41% | 2760.9만 |
|---|
| 2026.07.16 | ₩152,369 | ₩152,890 | ₩140,821 | ₩141,542 | -7.11% | 2846.6만 |
|---|
| 2026.07.15 | ₩153,491 | ₩155,667 | ₩149,686 | ₩154,252 | +0.50% | 2107.9만 |
|---|
| 2026.07.14 | ₩148,231 | ₩151,782 | ₩145,647 | ₩151,461 | +2.18% | 1791.7만 |
|---|
| 2026.07.13 | ₩148,551 | ₩151,795 | ₩145,307 | ₩146,669 | -1.27% | 1822.2만 |
|---|
| 2026.07.10 | ₩159,085 | ₩159,445 | ₩145,267 | ₩149,486 | -6.03% | 2593만 |
|---|
| 2026.07.09 | ₩149,833 | ₩157,069 | ₩149,032 | ₩153,678 | +2.57% | 1871.9만 |
|---|
| 2026.07.08 | ₩148,010 | ₩152,369 | ₩145,374 | ₩151,568 | +2.40% | 1828.7만 |
|---|
| 2026.07.07 | ₩154,565 | ₩157,336 | ₩150,233 | ₩150,727 | -2.48% | 2183.4만 |
|---|
| 2026.07.06 | ₩148,738 | ₩158,404 | ₩148,738 | ₩156,935 | +5.51% | 2558.7만 |
|---|
| 2026.07.02 | ₩150,540 | ₩160,273 | ₩148,097 | ₩150,500 | -0.03% | 4115.2만 |
|---|
| 2026.07.01 | ₩134,399 | ₩146,228 | ₩134,026 | ₩145,053 | +7.93% | 2810.1만 |
|---|
| 2026.06.30 | ₩136,002 | ₩137,590 | ₩133,052 | ₩133,879 | -1.56% | 1722.1만 |
|---|
| 2026.06.29 | ₩134,386 | ₩137,310 | ₩130,902 | ₩135,948 | +1.16% | 2068.2만 |
|---|
| 2026.06.26 | ₩124,447 | ₩132,757 | ₩124,266 | ₩131,756 | +5.87% | 4493.7만 |
|---|
| 2026.06.25 | ₩131,890 | ₩132,424 | ₩123,893 | ₩124,787 | -5.39% | 2340.4만 |
|---|
| 2026.06.24 | ₩136,637 | ₩139,206 | ₩128,559 | ₩129,754 | -5.04% | 3022만 |
|---|
| 2026.06.23 | ₩135,701 | ₩141,502 | ₩134,880 | ₩137,844 | +1.58% | 4063.2만 |
|---|
| 2026.06.22 | ₩144,185 | ₩150,193 | ₩140,547 | ₩141,128 | -2.12% | 3173.1만 |
|---|
| 2026.06.18 | ₩143,952 | ₩145,627 | ₩138,124 | ₩144,386 | +0.30% | 3951만 |
|---|
| 2026.06.17 | ₩128,078 | ₩147,827 | ₩127,844 | ₩140,447 | +9.66% | 7080.5만 |
|---|
| 2026.06.16 | ₩133,732 | ₩136,015 | ₩126,256 | ₩129,113 | -3.45% | 3154.1만 |
|---|
| 2026.06.15 | ₩131,796 | ₩134,666 | ₩130,101 | ₩130,995 | -0.61% | 3657.7만 |
|---|
| 2026.06.12 | ₩123,806 | ₩128,298 | ₩120,448 | ₩124,413 | +0.49% | 3303.1만 |
|---|
| 2026.06.11 | ₩116,256 | ₩125,014 | ₩114,440 | ₩123,132 | +5.91% | 3895.9만 |
|---|
| 2026.06.10 | ₩112,264 | ₩122,104 | ₩112,251 | ₩115,295 | +2.70% | 4202.8만 |
|---|
| 2026.06.09 | ₩114,641 | ₩117,591 | ₩105,375 | ₩111,837 | -2.45% | 2931.2만 |
|---|
| 2026.06.08 | ₩112,972 | ₩114,320 | ₩110,561 | ₩113,533 | +0.50% | 1934.8만 |
|---|
| 2026.06.05 | ₩115,575 | ₩116,590 | ₩106,123 | ₩110,102 | -4.74% | 3590.5만 |
|---|
| 2026.06.04 | ₩111,150 | ₩118,312 | ₩110,542 | ₩117,925 | +6.10% | 3178.9만 |
|---|
| 2026.06.03 | ₩115,408 | ₩115,902 | ₩110,021 | ₩110,609 | -4.16% | 2409만 |
|---|
| 2026.06.02 | ₩118,379 | ₩119,394 | ₩114,988 | ₩117,698 | -0.58% | 2663.1만 |
|---|
| 2026.06.01 | ₩120,074 | ₩123,359 | ₩114,227 | ₩121,129 | +0.88% | 4259.1만 |
|---|
| 2026.05.29 | ₩114,360 | ₩126,029 | ₩112,458 | ₩125,895 | +10.09% | 6441.1만 |
|---|
| 2026.05.28 | ₩99,922 | ₩113,372 | ₩98,166 | ₩113,266 | +13.35% | 4405.2만 |
|---|
| 2026.05.27 | ₩98,680 | ₩102,312 | ₩98,059 | ₩101,771 | +3.13% | 2541.3만 |
|---|
| 2026.05.26 | ₩99,455 | ₩101,517 | ₩98,066 | ₩98,914 | -0.54% | 2013만 |
|---|
| 2026.05.22 | ₩101,891 | ₩102,946 | ₩97,806 | ₩98,313 | -3.51% | 2081.8만 |
|---|
| 2026.05.21 | ₩100,055 | ₩102,477 | ₩99,661 | ₩101,357 | +1.30% | 1626.6만 |
|---|
| 2026.05.20 | ₩99,795 | ₩101,931 | ₩98,460 | ₩101,143 | +1.35% | 1717.8만 |
|---|
| 2026.05.19 | ₩101,664 | ₩101,958 | ₩97,699 | ₩99,007 | -2.61% | 2049만 |
|---|
| 2026.05.18 | ₩101,464 | ₩106,697 | ₩100,756 | ₩102,999 | +1.51% | 2020.9만 |
|---|
| 2026.05.15 | ₩104,855 | ₩104,911 | ₩102,011 | ₩102,986 | -1.78% | 1966.2만 |
|---|
| 2026.05.14 | ₩101,531 | ₩109,381 | ₩100,276 | ₩107,739 | +6.11% | 2796.8만 |
|---|
| 2026.05.13 | ₩102,892 | ₩103,627 | ₩100,583 | ₩102,465 | -0.42% | 1480.6만 |
|---|
| 2026.05.12 | ₩105,576 | ₩107,044 | ₩102,105 | ₩104,494 | -1.02% | 1709.7만 |
|---|
| 2026.05.11 | ₩102,518 | ₩108,326 | ₩99,862 | ₩107,845 | +5.20% | 2635.8만 |
|---|
| 2026.05.08 | ₩101,784 | ₩102,886 | ₩99,127 | ₩102,839 | +1.04% | 1814.2만 |
|---|
| 2026.05.07 | ₩105,409 | ₩105,776 | ₩100,743 | ₩101,838 | -3.39% | 2187.3만 |
|---|
| 2026.05.06 | ₩103,867 | ₩106,123 | ₩101,717 | ₩105,536 | +1.61% | 2467.3만 |
|---|
| 2026.05.05 | ₩103,620 | ₩105,135 | ₩102,118 | ₩102,839 | -0.75% | 2475.5만 |
|---|
| 2026.05.04 | ₩99,728 | ₩104,521 | ₩99,635 | ₩102,198 | +2.48% | 2937.8만 |
|---|
| 2026.05.01 | ₩98,493 | ₩100,503 | ₩97,539 | ₩98,340 | -0.16% | 2525.5만 |
|---|
| 2026.04.30 | ₩95,029 | ₩98,627 | ₩94,468 | ₩97,312 | +2.40% | 3118.7만 |
|---|
| 2026.04.29 | ₩96,524 | ₩98,246 | ₩93,360 | ₩95,056 | -1.52% | 7979.8만 |
|---|
| 2026.04.28 | ₩108,753 | ₩110,996 | ₩107,899 | ₩109,568 | +0.75% | 3132.4만 |
|---|
| 2026.04.27 | ₩112,518 | ₩114,414 | ₩110,963 | ₩112,077 | -0.39% | 2010만 |
|---|
| 2026.04.24 | ₩113,346 | ₩113,559 | ₩110,569 | ₩113,092 | -0.22% | 2087.3만 |
|---|
| 2026.04.23 | ₩115,742 | ₩116,964 | ₩109,134 | ₩111,530 | -3.64% | 3349.8만 |
|---|
| 2026.04.22 | ₩119,287 | ₩120,335 | ₩116,790 | ₩118,058 | -1.03% | 2746.8만 |
|---|
| 2026.04.21 | ₩121,596 | ₩122,090 | ₩115,068 | ₩115,388 | -5.11% | 3687.3만 |
|---|
| 2026.04.20 | ₩119,754 | ₩123,332 | ₩117,765 | ₩121,857 | +1.76% | 3594.2만 |
|---|
| 2026.04.17 | ₩120,235 | ₩124,587 | ₩119,580 | ₩121,156 | +0.77% | 4979.5만 |
|---|
| 2026.04.16 | ₩119,073 | ₩119,327 | ₩111,971 | ₩115,949 | -2.62% | 5178.8만 |
|---|
| 2026.04.15 | ₩111,543 | ₩116,884 | ₩108,807 | ₩116,577 | +4.51% | 7270.7만 |
|---|
| 2026.04.14 | ₩100,302 | ₩105,843 | ₩100,196 | ₩105,589 | +5.27% | 4358.7만 |
|---|
| 2026.04.13 | ₩91,057 | ₩95,723 | ₩90,516 | ₩95,683 | +5.08% | 2118.2만 |
|---|
| 2026.04.10 | ₩93,600 | ₩94,615 | ₩91,157 | ₩92,372 | -1.31% | 2316.4만 |
|---|
| 2026.04.09 | ₩95,576 | ₩96,738 | ₩91,825 | ₩93,614 | -2.05% | 2597.4만 |
|---|
| 2026.04.08 | ₩102,532 | ₩103,960 | ₩95,202 | ₩95,897 | -6.47% | 3295.3만 |
|---|
| 2026.04.07 | ₩91,184 | ₩93,000 | ₩88,941 | ₩92,986 | +1.98% | 2496.7만 |
|---|
| 2026.04.06 | ₩92,532 | ₩94,548 | ₩91,731 | ₩93,160 | +0.68% | 2433.5만 |
|---|
| 2026.04.02 | ₩89,715 | ₩93,654 | ₩87,539 | ₩91,985 | +2.53% | 2338.1만 |
|---|
| 2026.04.01 | ₩94,962 | ₩95,524 | ₩92,305 | ₩93,600 | -1.43% | 2413만 |
|---|
| 2026.03.31 | ₩87,873 | ₩92,670 | ₩87,019 | ₩92,519 | +5.29% | 3592.5만 |
|---|
| 2026.03.30 | ₩89,260 | ₩90,637 | ₩84,796 | ₩86,992 | -2.54% | 2651.2만 |
|---|
| 2026.03.27 | ₩91,504 | ₩91,972 | ₩87,942 | ₩88,140 | -3.68% | 3054.7만 |
|---|
| 2026.03.26 | ₩94,989 | ₩97,779 | ₩93,053 | ₩93,921 | -1.12% | 2132.7만 |
|---|
| 2026.03.25 | ₩95,890 | ₩99,581 | ₩95,790 | ₩96,845 | +1.00% | 2750만 |
|---|
| 2026.03.24 | ₩95,469 | ₩95,910 | ₩91,552 | ₩92,225 | -3.40% | 2906.1만 |
|---|
| 2026.03.23 | ₩95,918 | ₩98,260 | ₩94,682 | ₩96,778 | +0.90% | 2607만 |
|---|
| 2026.03.20 | ₩97,592 | ₩98,006 | ₩93,320 | ₩94,642 | -3.02% | 3444.1만 |
|---|
| 2026.03.19 | ₩96,497 | ₩100,342 | ₩95,723 | ₩99,007 | +2.60% | 2155.3만 |
|---|
| 2026.03.18 | ₩101,637 | ₩103,133 | ₩99,902 | ₩99,995 | -1.62% | 2193.8만 |
|---|
| 2026.03.17 | ₩100,663 | ₩103,733 | ₩100,649 | ₩103,266 | +2.59% | 2021만 |
|---|
| 2026.03.16 | ₩100,262 | ₩101,203 | ₩98,941 | ₩100,543 | +0.28% | 2278.3만 |
|---|
| 2026.03.13 | ₩102,465 | ₩103,640 | ₩97,185 | ₩97,979 | -4.38% | 3341.8만 |
|---|
| 2026.03.12 | ₩103,246 | ₩103,894 | ₩100,222 | ₩101,624 | -1.57% | 2266.8만 |
|---|
| 2026.03.11 | ₩104,281 | ₩106,497 | ₩102,445 | ₩105,055 | +0.74% | 2267.7만 |
|---|
| 2026.03.10 | ₩107,078 | ₩107,805 | ₩103,680 | ₩104,841 | -2.09% | 2266.4만 |
|---|
| 2026.03.09 | ₩101,357 | ₩106,337 | ₩100,863 | ₩105,936 | +4.52% | 2518.7만 |
|---|
| 2026.03.06 | ₩104,014 | ₩105,469 | ₩101,971 | ₩102,919 | -1.05% | 2873.4만 |
|---|
| 2026.03.05 | ₩109,634 | ₩113,145 | ₩104,868 | ₩107,552 | -1.90% | 3986.8만 |
|---|
| 2026.03.04 | ₩106,270 | ₩111,944 | ₩106,243 | ₩109,754 | +3.28% | 3849.4만 |
|---|
| 2026.03.03 | ₩98,847 | ₩103,333 | ₩96,457 | ₩101,557 | +2.74% | 2692.9만 |
|---|
| 2026.03.02 | ₩98,106 | ₩106,190 | ₩97,459 | ₩105,175 | +7.21% | 2690.5만 |
|---|
| 2026.02.27 | ₩102,532 | ₩103,854 | ₩99,888 | ₩101,264 | -1.24% | 2348.5만 |
|---|
| 2026.02.26 | ₩102,705 | ₩106,229 | ₩102,065 | ₩106,070 | +3.28% | 2268.6만 |
|---|
| 2026.02.25 | ₩102,679 | ₩104,285 | ₩99,648 | ₩103,506 | +0.81% | 3236.6만 |
|---|
| 2026.02.24 | ₩94,671 | ₩98,633 | ₩92,412 | ₩97,979 | +3.49% | 2357.2만 |
|---|
| 2026.02.23 | ₩99,588 | ₩100,062 | ₩95,349 | ₩95,830 | -3.77% | 3042.3만 |
|---|
| 2026.02.20 | ₩100,396 | ₩104,241 | ₩100,302 | ₩101,611 | +1.21% | 3028.4만 |
|---|
| 2026.02.19 | ₩99,314 | ₩101,651 | ₩98,166 | ₩100,997 | +1.69% | 2078만 |
|---|
| 2026.02.18 | ₩99,848 | ₩104,488 | ₩98,874 | ₩100,409 | +0.56% | 2565.5만 |
|---|
| 2026.02.17 | ₩99,248 | ₩102,425 | ₩97,285 | ₩100,716 | +1.48% | 3181.9만 |
|---|
| 2026.02.13 | ₩96,744 | ₩102,899 | ₩95,483 | ₩101,424 | +4.84% | 4350.7만 |
|---|
| 2026.02.12 | ₩105,295 | ₩105,469 | ₩94,028 | ₩94,949 | -9.83% | 5756.9만 |
|---|
| 2026.02.11 | ₩103,967 | ₩106,670 | ₩99,127 | ₩104,094 | +0.12% | 6872.8만 |
|---|
| 2026.02.10 | ₩113,900 | ₩117,778 | ₩113,760 | ₩114,280 | +0.33% | 4182.4만 |
|---|
| 2026.02.09 | ₩113,319 | ₩118,285 | ₩110,582 | ₩115,562 | +1.98% | 4127.8만 |
|---|
| 2026.02.06 | ₩103,947 | ₩112,545 | ₩102,959 | ₩110,569 | +6.37% | 5459.4만 |
|---|
| 2026.02.05 | ₩103,693 | ₩106,016 | ₩95,950 | ₩97,031 | -6.42% | 5648.3만 |
|---|
| 2026.02.04 | ₩113,172 | ₩113,880 | ₩103,627 | ₩107,632 | -4.90% | 6254.8만 |
|---|
| 2026.02.03 | ₩120,288 | ₩120,622 | ₩113,386 | ₩116,243 | -3.36% | 3655만 |
|---|
| 2026.02.02 | ₩128,005 | ₩128,011 | ₩118,379 | ₩120,034 | -6.23% | 5974.2만 |
|---|
| 2026.01.30 | ₩137,156 | ₩139,246 | ₩131,329 | ₩132,811 | -3.17% | 2377.3만 |
|---|
| 2026.01.29 | ₩138,605 | ₩138,605 | ₩132,437 | ₩135,160 | -2.49% | 2946.4만 |
|---|
| 2026.01.28 | ₩140,567 | ₩143,184 | ₩137,510 | ₩138,044 | -1.80% | 2238만 |
|---|
| 2026.01.27 | ₩143,785 | ₩145,586 | ₩139,726 | ₩140,501 | -2.28% | 1834만 |
|---|
| 2026.01.26 | ₩141,862 | ₩144,840 | ₩139,953 | ₩142,850 | +0.70% | 1150.2만 |
|---|
| 2026.01.23 | ₩142,717 | ₩148,805 | ₩142,183 | ₩142,837 | +0.08% | 1769.1만 |
|---|
| 2026.01.22 | ₩143,491 | ₩144,292 | ₩140,314 | ₩141,849 | -1.14% | 1483.4만 |
|---|
| 2026.01.21 | ₩141,148 | ₩144,853 | ₩140,113 | ₩141,408 | +0.18% | 2005.1만 |
|---|
| 2026.01.20 | ₩140,180 | ₩144,653 | ₩139,446 | ₩141,222 | +0.74% | 2351.6만 |
|---|
| 2026.01.16 | ₩148,257 | ₩148,524 | ₩142,690 | ₩145,173 | -2.08% | 3025.9만 |
|---|
| 2026.01.15 | ₩159,685 | ₩160,046 | ₩147,029 | ₩147,323 | -7.74% | 3332.4만 |
|---|
| 2026.01.14 | ₩160,593 | ₩161,381 | ₩155,680 | ₩159,765 | -0.52% | 1783.9만 |
|---|
| 2026.01.13 | ₩156,735 | ₩160,780 | ₩154,866 | ₩160,526 | +2.42% | 2002.6만 |
|---|
| 2026.01.12 | ₩152,877 | ₩159,699 | ₩152,803 | ₩156,895 | +2.63% | 1711.2만 |
|---|
| 2026.01.09 | ₩156,167 | ₩157,843 | ₩153,373 | ₩153,891 | -1.46% | 1809.5만 |
|---|
| 2026.01.08 | ₩154,532 | ₩156,628 | ₩152,022 | ₩154,051 | -0.31% | 2010.2만 |
|---|
| 2026.01.07 | ₩160,273 | ₩160,340 | ₩155,600 | ₩156,161 | -2.57% | 1891.7만 |
|---|
| 2026.01.06 | ₩165,760 | ₩166,013 | ₩157,603 | ₩162,476 | -1.98% | 2035만 |
|---|
| 2026.01.05 | ₩157,429 | ₩164,772 | ₩156,935 | ₩164,532 | +4.51% | 2623.1만 |
|---|
| 2026.01.02 | ₩154,169 | ₩154,906 | ₩147,403 | ₩153,811 | -0.23% | 2579.4만 |
|---|
| 2025.12.31 | ₩153,317 | ₩154,399 | ₩150,660 | ₩150,994 | -1.52% | 1599.2만 |
|---|
| 2025.12.30 | ₩157,035 | ₩158,385 | ₩153,771 | ₩154,132 | -1.85% | 1647.2만 |
|---|
| 2025.12.29 | ₩156,054 | ₩158,804 | ₩154,892 | ₩156,775 | +0.46% | 1538.6만 |
|---|
| 2025.12.26 | ₩161,154 | ₩161,581 | ₩157,135 | ₩157,709 | -2.14% | 1295.9만 |
|---|
| 2025.12.24 | ₩160,153 | ₩161,100 | ₩158,337 | ₩160,793 | +0.40% | 798.1만 |
|---|
| 2025.12.23 | ₩160,600 | ₩161,741 | ₩155,867 | ₩160,526 | -0.05% | 1695.4만 |
|---|
| 2025.12.22 | ₩164,892 | ₩166,280 | ₩161,635 | ₩163,370 | -0.92% | 1697.7만 |
|---|
| 2025.12.19 | ₩159,498 | ₩164,158 | ₩157,803 | ₩162,008 | +1.57% | 2758.1만 |
|---|
| 2025.12.18 | ₩162,703 | ₩165,880 | ₩156,268 | ₩156,414 | -3.86% | 2427.4만 |
|---|
| 2025.12.17 | ₩161,501 | ₩166,481 | ₩154,318 | ₩154,599 | -4.27% | 3627만 |
|---|
| 2025.12.16 | ₩155,794 | ₩161,141 | ₩154,545 | ₩159,405 | +2.32% | 2101.2만 |
|---|
| 2025.12.15 | ₩160,740 | ₩161,087 | ₩152,331 | ₩153,878 | -4.27% | 2842.2만 |
|---|
| 2025.12.12 | ₩167,335 | ₩167,749 | ₩157,316 | ₩159,538 | -4.66% | 3155.3만 |
|---|
| 2025.12.11 | ₩175,926 | ₩175,926 | ₩163,584 | ₩164,718 | -6.37% | 4462.5만 |
|---|
| 2025.12.10 | ₩180,579 | ₩183,516 | ₩178,136 | ₩181,113 | +0.30% | 1823.2만 |
|---|
| 2025.12.09 | ₩179,564 | ₩186,573 | ₩178,323 | ₩181,180 | +0.90% | 1894.8만 |
|---|
| 2025.12.08 | ₩179,030 | ₩184,357 | ₩176,229 | ₩182,141 | +1.74% | 2259.3만 |
|---|
| 2025.12.05 | ₩180,312 | ₩180,552 | ₩173,503 | ₩176,160 | -2.30% | 2312.3만 |
|---|
| 2025.12.04 | ₩177,842 | ₩183,382 | ₩177,255 | ₩183,009 | +2.91% | 2057.2만 |
|---|
| 2025.12.03 | ₩168,350 | ₩179,351 | ₩166,080 | ₩178,416 | +5.98% | 2500.5만 |
|---|
| 2025.12.02 | ₩167,215 | ₩172,462 | ₩166,227 | ₩168,150 | +0.56% | 2539.5만 |
|---|
| 2025.12.01 | ₩164,812 | ₩167,268 | ₩158,684 | ₩164,532 | -0.17% | 3146.7만 |
|---|
| 2025.11.28 | ₩170,987 | ₩173,490 | ₩169,752 | ₩171,541 | +0.32% | 1278.3만 |
|---|
| 2025.11.26 | ₩161,982 | ₩172,088 | ₩161,354 | ₩171,153 | +5.66% | 4712.8만 |
|---|
| 2025.11.25 | ₩150,146 | ₩155,947 | ₩145,774 | ₩154,292 | +2.76% | 2207.9만 |
|---|
| 2025.11.24 | ₩146,742 | ₩154,492 | ₩145,040 | ₩153,491 | +4.60% | 3073.7만 |
|---|
| 2025.11.21 | ₩143,972 | ₩146,842 | ₩136,309 | ₩143,251 | -0.50% | 4015.6만 |
|---|
| 2025.11.20 | ₩162,382 | ₩163,717 | ₩140,494 | ₩141,796 | -12.68% | 4290.7만 |
|---|
| 2025.11.19 | ₩153,184 | ₩159,138 | ₩151,595 | ₩157,750 | +2.98% | 2527.9만 |
|---|
| 2025.11.18 | ₩152,076 | ₩156,162 | ₩149,993 | ₩152,596 | +0.34% | 2858.1만 |
|---|
| 2025.11.17 | ₩160,867 | ₩161,514 | ₩150,086 | ₩154,826 | -3.76% | 4007.9만 |
|---|
| 2025.11.14 | ₩153,731 | ₩168,884 | ₩152,196 | ₩163,544 | +6.38% | 3206.4만 |
|---|
| 2025.11.13 | ₩173,383 | ₩173,757 | ₩159,498 | ₩162,249 | -6.42% | 3672.7만 |
|---|
| 2025.11.12 | ₩178,002 | ₩178,683 | ₩171,327 | ₩177,535 | -0.26% | 2204.5만 |
|---|
| 2025.11.11 | ₩178,883 | ₩179,787 | ₩174,758 | ₩176,133 | -1.54% | 1721.8만 |
|---|
| 2025.11.10 | ₩180,833 | ₩185,559 | ₩175,759 | ₩181,407 | +0.32% | 3098.1만 |
|---|
| 2025.11.07 | ₩165,234 | ₩176,494 | ₩161,141 | ₩174,037 | +5.33% | 4489.8만 |
|---|
| 2025.11.06 | ₩186,907 | ₩187,121 | ₩168,417 | ₩169,658 | -9.23% | 5047.8만 |
|---|
| 2025.11.05 | ₩186,420 | ₩193,275 | ₩180,913 | ₩190,218 | +2.04% | 3231.9만 |
|---|
| 2025.11.04 | ₩186,733 | ₩192,781 | ₩182,408 | ₩182,635 | -2.19% | 2661.8만 |
|---|
| 2025.11.03 | ₩198,642 | ₩199,472 | ₩190,245 | ₩196,359 | -1.15% | 1718.8만 |
|---|
| 2025.10.31 | ₩191,713 | ₩200,885 | ₩191,313 | ₩195,959 | +2.21% | 2602.8만 |
|---|
| 2025.10.30 | ₩190,098 | ₩192,447 | ₩183,236 | ₩184,330 | -3.03% | 1970.7만 |
|---|
| 2025.10.29 | ₩194,917 | ₩197,214 | ₩190,565 | ₩193,315 | -0.82% | 1979.3만 |
|---|
| 2025.10.28 | ₩194,917 | ₩197,734 | ₩194,423 | ₩195,251 | +0.17% | 1344.7만 |
|---|
| 2025.10.27 | ₩193,569 | ₩199,189 | ₩191,152 | ₩194,730 | +0.60% | 2583.3만 |
|---|
| 2025.10.24 | ₩184,224 | ₩189,844 | ₩183,035 | ₩186,627 | +1.30% | 2433만 |
|---|
| 2025.10.23 | ₩171,260 | ₩180,993 | ₩169,925 | ₩179,337 | +4.72% | 2459.1만 |
|---|
| 2025.10.22 | ₩175,733 | ₩176,707 | ₩161,381 | ₩169,845 | -3.35% | 3778.7만 |
|---|
| 2025.10.21 | ₩180,619 | ₩180,646 | ₩175,359 | ₩176,013 | -2.55% | 1949.8만 |
|---|
| 2025.10.20 | ₩178,129 | ₩187,171 | ₩177,428 | ₩181,300 | +1.78% | 2760.6만 |
|---|
| 2025.10.17 | ₩171,100 | ₩175,165 | ₩167,682 | ₩173,436 | +1.37% | 2523.7만 |
|---|
| 2025.10.16 | ₩180,739 | ₩183,543 | ₩174,317 | ₩175,479 | -2.91% | 2335.9만 |
|---|
| 2025.10.15 | ₩184,364 | ₩186,440 | ₩178,276 | ₩179,097 | -2.86% | 2218.7만 |
|---|
| 2025.10.14 | ₩182,528 | ₩188,522 | ₩177,628 | ₩180,165 | -1.29% | 3117.1만 |
|---|
| 2025.10.13 | ₩193,075 | ₩195,665 | ₩182,261 | ₩187,815 | -2.72% | 2826.1만 |
|---|
| 2025.10.10 | ₩202,267 | ₩205,010 | ₩185,492 | ₩185,519 | -8.28% | 4163.4만 |
|---|