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 | ₩145,318 | ₩146,666 | ₩142,461 | ₩145,558 | +0.17% | 1371.8만 |
| 2026.10.08 | ₩143,368 | ₩146,039 | ₩140,338 | ₩142,874 | -0.34% | 2267.8만 |
| 2026.10.07 | ₩144,784 | ₩147,107 | ₩143,542 | ₩146,212 | +0.99% | 1886.8만 |
| 2026.10.06 | ₩153,556 | ₩155,211 | ₩149,190 | ₩149,537 | -2.62% | 1756만 |
| 2026.10.05 | ₩153,355 | ₩154,183 | ₩150,338 | ₩152,354 | -0.65% | 1957.8만 |
| 2026.10.02 | ₩151,653 | ₩159,390 | ₩150,124 | ₩150,525 | -0.74% | 2938만 |
| 2026.10.01 | ₩149,630 | ₩151,953 | ₩147,748 | ₩148,402 | -0.82% | 1827.4만 |
| 2026.09.30 | ₩163,703 | ₩164,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,204 |
| -8.25% |
| 3514만 |
| 2026.09.29 | ₩158,656 | ₩159,137 | ₩153,449 | ₩155,171 | -2.20% | 1519.5만 |
|---|
| 2026.09.28 | ₩157,581 | ₩160,445 | ₩154,958 | ₩155,492 | -1.33% | 1290.1만 |
|---|
| 2026.09.25 | ₩162,394 | ₩162,755 | ₩156,920 | ₩159,417 | -1.83% | 1391.5만 |
|---|
| 2026.09.24 | ₩159,550 | ₩164,971 | ₩159,004 | ₩161,313 | +1.10% | 1497만 |
|---|
| 2026.09.23 | ₩163,930 | ₩169,217 | ₩163,209 | ₩163,823 | -0.07% | 1908만 |
|---|
| 2026.09.22 | ₩164,223 | ₩168,443 | ₩163,502 | ₩165,892 | +1.02% | 1604.8만 |
|---|
| 2026.09.21 | ₩166,954 | ₩168,776 | ₩162,227 | ₩164,624 | -1.40% | 2830.2만 |
|---|
| 2026.09.18 | ₩151,326 | ₩160,979 | ₩148,282 | ₩159,978 | +5.72% | 3935.9만 |
|---|
| 2026.09.17 | ₩147,000 | ₩147,601 | ₩141,633 | ₩146,613 | -0.26% | 2191.3만 |
|---|
| 2026.09.16 | ₩147,227 | ₩148,268 | ₩135,791 | ₩139,416 | -5.31% | 3362.7만 |
|---|
| 2026.09.15 | ₩149,156 | ₩150,672 | ₩141,338 | ₩147,467 | -1.13% | 2874.5만 |
|---|
| 2026.09.14 | ₩149,884 | ₩155,338 | ₩149,483 | ₩152,648 | +1.84% | 1709.3만 |
|---|
| 2026.09.11 | ₩151,339 | ₩155,411 | ₩148,228 | ₩150,298 | -0.69% | 1973.1만 |
|---|
| 2026.09.10 | ₩150,458 | ₩155,278 | ₩149,470 | ₩151,313 | +0.57% | 1657만 |
|---|
| 2026.09.09 | ₩161,246 | ₩162,114 | ₩153,662 | ₩153,916 | -4.55% | 1868.7만 |
|---|
| 2026.09.08 | ₩166,987 | ₩167,228 | ₩156,319 | ₩156,666 | -6.18% | 2606.1만 |
|---|
| 2026.09.04 | ₩160,852 | ₩166,493 | ₩159,978 | ₩163,035 | +1.36% | 2373.3만 |
|---|
| 2026.09.03 | ₩151,940 | ₩166,734 | ₩150,925 | ₩166,520 | +9.60% | 5163.7만 |
|---|
| 2026.09.02 | ₩138,482 | ₩143,475 | ₩136,038 | ₩142,848 | +3.15% | 1684.9만 |
|---|
| 2026.09.01 | ₩140,645 | ₩142,808 | ₩136,786 | ₩138,201 | -1.74% | 2263.6만 |
|---|
| 2026.08.31 | ₩138,081 | ₩140,818 | ₩134,423 | ₩139,937 | +1.34% | 1632.7만 |
|---|
| 2026.08.28 | ₩145,071 | ₩147,534 | ₩139,056 | ₩139,203 | -4.04% | 1628.7만 |
|---|
| 2026.08.27 | ₩147,801 | ₩149,630 | ₩143,542 | ₩146,546 | -0.85% | 1375.8만 |
|---|
| 2026.08.26 | ₩147,007 | ₩148,989 | ₩144,530 | ₩144,917 | -1.42% | 1345.3만 |
|---|
| 2026.08.25 | ₩137,787 | ₩150,138 | ₩137,253 | ₩149,657 | +8.61% | 2466.4만 |
|---|
| 2026.08.24 | ₩142,667 | ₩145,698 | ₩137,707 | ₩138,348 | -3.03% | 2214.8만 |
|---|
| 2026.08.21 | ₩134,984 | ₩146,479 | ₩131,873 | ₩144,370 | +6.95% | 5046만 |
|---|
| 2026.08.20 | ₩134,650 | ₩135,665 | ₩125,037 | ₩126,973 | -5.70% | 2519.4만 |
|---|
| 2026.08.19 | ₩124,035 | ₩132,754 | ₩123,087 | ₩127,867 | +3.09% | 2524.4만 |
|---|
| 2026.08.18 | ₩124,756 | ₩126,292 | ₩122,086 | ₩122,206 | -2.04% | 1399만 |
|---|
| 2026.08.17 | ₩126,799 | ₩129,409 | ₩125,237 | ₩128,508 | +1.35% | 1145.7만 |
|---|
| 2026.08.14 | ₩130,845 | ₩131,404 | ₩127,427 | ₩127,587 | -2.49% | 1404.5만 |
|---|
| 2026.08.13 | ₩128,855 | ₩133,982 | ₩128,722 | ₩132,674 | +2.96% | 1620.2만 |
|---|
| 2026.08.12 | ₩129,496 | ₩129,737 | ₩124,716 | ₩126,719 | -2.14% | 1387.1만 |
|---|
| 2026.08.11 | ₩126,793 | ₩127,013 | ₩123,835 | ₩126,011 | -0.62% | 1171.3만 |
|---|
| 2026.08.10 | ₩124,489 | ₩128,108 | ₩123,368 | ₩126,198 | +1.37% | 1197.2만 |
|---|
| 2026.08.07 | ₩124,049 | ₩127,841 | ₩123,528 | ₩124,556 | +0.41% | 1486.1만 |
|---|
| 2026.08.06 | ₩121,111 | ₩123,635 | ₩120,444 | ₩121,111 | 0.00% | 1244.4만 |
|---|
| 2026.08.05 | ₩125,451 | ₩127,574 | ₩123,254 | ₩123,902 | -1.23% | 1523.5만 |
|---|
| 2026.08.04 | ₩123,655 | ₩127,640 | ₩120,260 | ₩124,850 | +0.97% | 2264만 |
|---|
| 2026.08.03 | ₩115,737 | ₩123,301 | ₩113,888 | ₩120,617 | +4.22% | 1974.1만 |
|---|
| 2026.07.31 | ₩114,998 | ₩119,496 | ₩111,725 | ₩115,571 | +0.50% | 2295.4만 |
|---|
| 2026.07.30 | ₩121,381 | ₩123,595 | ₩115,103 | ₩115,624 | -4.74% | 2969.3만 |
|---|
| 2026.07.29 | ₩123,114 | ₩124,596 | ₩118,294 | ₩119,950 | -2.57% | 2304.7만 |
|---|
| 2026.07.28 | ₩123,722 | ₩125,331 | ₩117,774 | ₩123,849 | +0.10% | 2166.6만 |
|---|
| 2026.07.27 | ₩129,483 | ₩132,781 | ₩124,436 | ₩127,707 | -1.37% | 1661.7만 |
|---|
| 2026.07.24 | ₩133,608 | ₩133,622 | ₩124,209 | ₩126,719 | -5.16% | 2440.5만 |
|---|
| 2026.07.23 | ₩136,025 | ₩139,016 | ₩132,607 | ₩135,625 | -0.29% | 1654만 |
|---|
| 2026.07.22 | ₩139,817 | ₩142,708 | ₩139,296 | ₩139,496 | -0.23% | 1115.2만 |
|---|
| 2026.07.21 | ₩137,273 | ₩144,477 | ₩137,273 | ₩142,007 | +3.45% | 1967만 |
|---|
| 2026.07.20 | ₩136,840 | ₩136,986 | ₩131,659 | ₩132,554 | -3.13% | 1874만 |
|---|
| 2026.07.17 | ₩134,009 | ₩139,002 | ₩128,962 | ₩133,462 | -0.41% | 2760.9만 |
|---|
| 2026.07.16 | ₩152,381 | ₩152,901 | ₩140,832 | ₩141,553 | -7.11% | 2846.6만 |
|---|
| 2026.07.15 | ₩153,502 | ₩155,678 | ₩149,697 | ₩154,263 | +0.50% | 2107.9만 |
|---|
| 2026.07.14 | ₩148,242 | ₩151,793 | ₩145,658 | ₩151,473 | +2.18% | 1791.7만 |
|---|
| 2026.07.13 | ₩148,562 | ₩151,807 | ₩145,318 | ₩146,680 | -1.27% | 1822.2만 |
|---|
| 2026.07.10 | ₩159,096 | ₩159,457 | ₩145,278 | ₩149,497 | -6.03% | 2593만 |
|---|
| 2026.07.09 | ₩149,844 | ₩157,080 | ₩149,043 | ₩153,689 | +2.57% | 1871.9만 |
|---|
| 2026.07.08 | ₩148,021 | ₩152,381 | ₩145,384 | ₩151,580 | +2.40% | 1828.7만 |
|---|
| 2026.07.07 | ₩154,577 | ₩157,347 | ₩150,244 | ₩150,738 | -2.48% | 2183.4만 |
|---|
| 2026.07.06 | ₩148,749 | ₩158,416 | ₩148,749 | ₩156,947 | +5.51% | 2558.7만 |
|---|
| 2026.07.02 | ₩150,552 | ₩160,285 | ₩148,108 | ₩150,511 | -0.03% | 4115.2만 |
|---|
| 2026.07.01 | ₩134,410 | ₩146,239 | ₩134,036 | ₩145,064 | +7.93% | 2810.1만 |
|---|
| 2026.06.30 | ₩136,012 | ₩137,601 | ₩133,062 | ₩133,889 | -1.56% | 1722.1만 |
|---|
| 2026.06.29 | ₩134,396 | ₩137,320 | ₩130,911 | ₩135,958 | +1.16% | 2068.2만 |
|---|
| 2026.06.26 | ₩124,456 | ₩132,767 | ₩124,276 | ₩131,766 | +5.87% | 4493.7만 |
|---|
| 2026.06.25 | ₩131,899 | ₩132,434 | ₩123,902 | ₩124,796 | -5.39% | 2340.4만 |
|---|
| 2026.06.24 | ₩136,647 | ₩139,216 | ₩128,568 | ₩129,763 | -5.04% | 3022만 |
|---|
| 2026.06.23 | ₩135,711 | ₩141,513 | ₩134,890 | ₩137,854 | +1.58% | 4063.2만 |
|---|
| 2026.06.22 | ₩144,196 | ₩150,204 | ₩140,558 | ₩141,139 | -2.12% | 3173.1만 |
|---|
| 2026.06.18 | ₩143,963 | ₩145,638 | ₩138,135 | ₩144,396 | +0.30% | 3951만 |
|---|
| 2026.06.17 | ₩128,088 | ₩147,838 | ₩127,854 | ₩140,458 | +9.66% | 7080.5만 |
|---|
| 2026.06.16 | ₩133,742 | ₩136,025 | ₩126,265 | ₩129,122 | -3.45% | 3154.1만 |
|---|
| 2026.06.15 | ₩131,806 | ₩134,677 | ₩130,110 | ₩131,005 | -0.61% | 3657.7만 |
|---|
| 2026.06.12 | ₩123,815 | ₩128,308 | ₩120,457 | ₩124,423 | +0.49% | 3303.1만 |
|---|
| 2026.06.11 | ₩116,265 | ₩125,023 | ₩114,449 | ₩123,141 | +5.91% | 3895.9만 |
|---|
| 2026.06.10 | ₩112,273 | ₩122,113 | ₩112,259 | ₩115,304 | +2.70% | 4202.8만 |
|---|
| 2026.06.09 | ₩114,649 | ₩117,600 | ₩105,383 | ₩111,846 | -2.45% | 2931.2만 |
|---|
| 2026.06.08 | ₩112,980 | ₩114,329 | ₩110,569 | ₩113,541 | +0.50% | 1934.8만 |
|---|
| 2026.06.05 | ₩115,584 | ₩116,599 | ₩106,131 | ₩110,110 | -4.74% | 3590.5만 |
|---|
| 2026.06.04 | ₩111,158 | ₩118,321 | ₩110,550 | ₩117,934 | +6.10% | 3178.9만 |
|---|
| 2026.06.03 | ₩115,417 | ₩115,911 | ₩110,030 | ₩110,617 | -4.16% | 2409만 |
|---|
| 2026.06.02 | ₩118,388 | ₩119,402 | ₩114,996 | ₩117,707 | -0.58% | 2663.1만 |
|---|
| 2026.06.01 | ₩120,083 | ₩123,368 | ₩114,235 | ₩121,138 | +0.88% | 4259.1만 |
|---|
| 2026.05.29 | ₩114,369 | ₩126,038 | ₩112,466 | ₩125,905 | +10.09% | 6441.1만 |
|---|
| 2026.05.28 | ₩99,929 | ₩113,381 | ₩98,174 | ₩113,274 | +13.35% | 4405.2만 |
|---|
| 2026.05.27 | ₩98,688 | ₩102,319 | ₩98,067 | ₩101,778 | +3.13% | 2541.3만 |
|---|
| 2026.05.26 | ₩99,462 | ₩101,525 | ₩98,073 | ₩98,921 | -0.54% | 2013만 |
|---|
| 2026.05.22 | ₩101,899 | ₩102,953 | ₩97,813 | ₩98,320 | -3.51% | 2081.8만 |
|---|
| 2026.05.21 | ₩100,063 | ₩102,485 | ₩99,669 | ₩101,365 | +1.30% | 1626.6만 |
|---|
| 2026.05.20 | ₩99,802 | ₩101,939 | ₩98,467 | ₩101,151 | +1.35% | 1717.8만 |
|---|
| 2026.05.19 | ₩101,672 | ₩101,965 | ₩97,706 | ₩99,015 | -2.61% | 2049만 |
|---|
| 2026.05.18 | ₩101,471 | ₩106,705 | ₩100,764 | ₩103,007 | +1.51% | 2020.9만 |
|---|
| 2026.05.15 | ₩104,863 | ₩104,919 | ₩102,019 | ₩102,993 | -1.78% | 1966.2만 |
|---|
| 2026.05.14 | ₩101,538 | ₩109,389 | ₩100,283 | ₩107,747 | +6.11% | 2796.8만 |
|---|
| 2026.05.13 | ₩102,900 | ₩103,634 | ₩100,590 | ₩102,473 | -0.42% | 1480.6만 |
|---|
| 2026.05.12 | ₩105,584 | ₩107,052 | ₩102,112 | ₩104,502 | -1.02% | 1709.7만 |
|---|
| 2026.05.11 | ₩102,526 | ₩108,334 | ₩99,869 | ₩107,853 | +5.20% | 2635.8만 |
|---|
| 2026.05.08 | ₩101,792 | ₩102,893 | ₩99,135 | ₩102,847 | +1.04% | 1814.2만 |
|---|
| 2026.05.07 | ₩105,417 | ₩105,784 | ₩100,750 | ₩101,845 | -3.39% | 2187.3만 |
|---|
| 2026.05.06 | ₩103,875 | ₩106,131 | ₩101,725 | ₩105,544 | +1.61% | 2467.3만 |
|---|
| 2026.05.05 | ₩103,628 | ₩105,143 | ₩102,126 | ₩102,847 | -0.75% | 2475.5만 |
|---|
| 2026.05.04 | ₩99,736 | ₩104,529 | ₩99,642 | ₩102,206 | +2.48% | 2937.8만 |
|---|
| 2026.05.01 | ₩98,501 | ₩100,510 | ₩97,546 | ₩98,347 | -0.16% | 2525.5만 |
|---|
| 2026.04.30 | ₩95,036 | ₩98,634 | ₩94,475 | ₩97,319 | +2.40% | 3118.7만 |
|---|
| 2026.04.29 | ₩96,531 | ₩98,254 | ₩93,367 | ₩95,063 | -1.52% | 7979.8만 |
|---|
| 2026.04.28 | ₩108,761 | ₩111,004 | ₩107,907 | ₩109,576 | +0.75% | 3132.4만 |
|---|
| 2026.04.27 | ₩112,526 | ₩114,422 | ₩110,971 | ₩112,086 | -0.39% | 2010만 |
|---|
| 2026.04.24 | ₩113,354 | ₩113,568 | ₩110,577 | ₩113,101 | -0.22% | 2087.3만 |
|---|
| 2026.04.23 | ₩115,751 | ₩116,972 | ₩109,142 | ₩111,538 | -3.64% | 3349.8만 |
|---|
| 2026.04.22 | ₩119,296 | ₩120,344 | ₩116,799 | ₩118,067 | -1.03% | 2746.8만 |
|---|
| 2026.04.21 | ₩121,605 | ₩122,099 | ₩115,077 | ₩115,397 | -5.11% | 3687.3만 |
|---|
| 2026.04.20 | ₩119,763 | ₩123,341 | ₩117,774 | ₩121,866 | +1.76% | 3594.2만 |
|---|
| 2026.04.17 | ₩120,244 | ₩124,596 | ₩119,589 | ₩121,165 | +0.77% | 4979.5만 |
|---|
| 2026.04.16 | ₩119,082 | ₩119,336 | ₩111,979 | ₩115,958 | -2.62% | 5178.8만 |
|---|
| 2026.04.15 | ₩111,552 | ₩116,892 | ₩108,815 | ₩116,585 | +4.51% | 7270.7만 |
|---|
| 2026.04.14 | ₩100,310 | ₩105,851 | ₩100,203 | ₩105,597 | +5.27% | 4358.7만 |
|---|
| 2026.04.13 | ₩91,064 | ₩95,730 | ₩90,523 | ₩95,690 | +5.08% | 2118.2만 |
|---|
| 2026.04.10 | ₩93,607 | ₩94,622 | ₩91,164 | ₩92,379 | -1.31% | 2316.4만 |
|---|
| 2026.04.09 | ₩95,583 | ₩96,745 | ₩91,832 | ₩93,621 | -2.05% | 2597.4만 |
|---|
| 2026.04.08 | ₩102,540 | ₩103,968 | ₩95,210 | ₩95,904 | -6.47% | 3295.3만 |
|---|
| 2026.04.07 | ₩91,191 | ₩93,007 | ₩88,948 | ₩92,993 | +1.98% | 2496.7만 |
|---|
| 2026.04.06 | ₩92,539 | ₩94,555 | ₩91,738 | ₩93,167 | +0.68% | 2433.5만 |
|---|
| 2026.04.02 | ₩89,722 | ₩93,661 | ₩87,546 | ₩91,992 | +2.53% | 2338.1만 |
|---|
| 2026.04.01 | ₩94,969 | ₩95,531 | ₩92,312 | ₩93,607 | -1.43% | 2413만 |
|---|
| 2026.03.31 | ₩87,880 | ₩92,677 | ₩87,025 | ₩92,526 | +5.29% | 3592.5만 |
|---|
| 2026.03.30 | ₩89,267 | ₩90,643 | ₩84,802 | ₩86,998 | -2.54% | 2651.2만 |
|---|
| 2026.03.27 | ₩91,511 | ₩91,978 | ₩87,949 | ₩88,147 | -3.68% | 3054.7만 |
|---|
| 2026.03.26 | ₩94,996 | ₩97,786 | ₩93,060 | ₩93,928 | -1.12% | 2132.7만 |
|---|
| 2026.03.25 | ₩95,897 | ₩99,589 | ₩95,797 | ₩96,852 | +1.00% | 2750만 |
|---|
| 2026.03.24 | ₩95,477 | ₩95,917 | ₩91,559 | ₩92,232 | -3.40% | 2906.1만 |
|---|
| 2026.03.23 | ₩95,925 | ₩98,267 | ₩94,689 | ₩96,785 | +0.90% | 2607만 |
|---|
| 2026.03.20 | ₩97,599 | ₩98,013 | ₩93,327 | ₩94,649 | -3.02% | 3444.1만 |
|---|
| 2026.03.19 | ₩96,505 | ₩100,350 | ₩95,730 | ₩99,015 | +2.60% | 2155.3만 |
|---|
| 2026.03.18 | ₩101,645 | ₩103,140 | ₩99,909 | ₩100,003 | -1.62% | 2193.8만 |
|---|
| 2026.03.17 | ₩100,670 | ₩103,741 | ₩100,657 | ₩103,274 | +2.59% | 2021만 |
|---|
| 2026.03.16 | ₩100,270 | ₩101,211 | ₩98,948 | ₩100,550 | +0.28% | 2278.3만 |
|---|
| 2026.03.13 | ₩102,473 | ₩103,648 | ₩97,192 | ₩97,987 | -4.38% | 3341.8만 |
|---|
| 2026.03.12 | ₩103,254 | ₩103,901 | ₩100,230 | ₩101,632 | -1.57% | 2266.8만 |
|---|
| 2026.03.11 | ₩104,289 | ₩106,505 | ₩102,453 | ₩105,063 | +0.74% | 2267.7만 |
|---|
| 2026.03.10 | ₩107,086 | ₩107,813 | ₩103,688 | ₩104,849 | -2.09% | 2266.4만 |
|---|
| 2026.03.09 | ₩101,365 | ₩106,345 | ₩100,871 | ₩105,944 | +4.52% | 2518.7만 |
|---|
| 2026.03.06 | ₩104,022 | ₩105,477 | ₩101,979 | ₩102,927 | -1.05% | 2873.4만 |
|---|
| 2026.03.05 | ₩109,643 | ₩113,154 | ₩104,876 | ₩107,560 | -1.90% | 3986.8만 |
|---|
| 2026.03.04 | ₩106,278 | ₩111,952 | ₩106,251 | ₩109,763 | +3.28% | 3849.4만 |
|---|
| 2026.03.03 | ₩98,855 | ₩103,341 | ₩96,465 | ₩101,565 | +2.74% | 2692.9만 |
|---|
| 2026.03.02 | ₩98,113 | ₩106,198 | ₩97,466 | ₩105,183 | +7.21% | 2690.5만 |
|---|
| 2026.02.27 | ₩102,540 | ₩103,861 | ₩99,896 | ₩101,271 | -1.24% | 2348.5만 |
|---|
| 2026.02.26 | ₩102,713 | ₩106,237 | ₩102,072 | ₩106,078 | +3.28% | 2268.6만 |
|---|
| 2026.02.25 | ₩102,686 | ₩104,293 | ₩99,656 | ₩103,514 | +0.81% | 3236.6만 |
|---|
| 2026.02.24 | ₩94,678 | ₩98,641 | ₩92,419 | ₩97,987 | +3.49% | 2357.2만 |
|---|
| 2026.02.23 | ₩99,596 | ₩100,069 | ₩95,356 | ₩95,837 | -3.77% | 3042.3만 |
|---|
| 2026.02.20 | ₩100,403 | ₩104,249 | ₩100,310 | ₩101,618 | +1.21% | 3028.4만 |
|---|
| 2026.02.19 | ₩99,322 | ₩101,658 | ₩98,174 | ₩101,004 | +1.69% | 2078만 |
|---|
| 2026.02.18 | ₩99,856 | ₩104,496 | ₩98,881 | ₩100,417 | +0.56% | 2565.5만 |
|---|
| 2026.02.17 | ₩99,255 | ₩102,433 | ₩97,292 | ₩100,724 | +1.48% | 3181.9만 |
|---|
| 2026.02.13 | ₩96,752 | ₩102,907 | ₩95,490 | ₩101,431 | +4.84% | 4350.7만 |
|---|
| 2026.02.12 | ₩105,303 | ₩105,477 | ₩94,035 | ₩94,956 | -9.83% | 5756.9만 |
|---|
| 2026.02.11 | ₩103,975 | ₩106,678 | ₩99,135 | ₩104,102 | +0.12% | 6872.8만 |
|---|
| 2026.02.10 | ₩113,908 | ₩117,787 | ₩113,768 | ₩114,289 | +0.33% | 4182.4만 |
|---|
| 2026.02.09 | ₩113,328 | ₩118,294 | ₩110,590 | ₩115,571 | +1.98% | 4127.8만 |
|---|
| 2026.02.06 | ₩103,955 | ₩112,553 | ₩102,967 | ₩110,577 | +6.37% | 5459.4만 |
|---|
| 2026.02.05 | ₩103,701 | ₩106,024 | ₩95,957 | ₩97,039 | -6.42% | 5648.3만 |
|---|
| 2026.02.04 | ₩113,181 | ₩113,888 | ₩103,634 | ₩107,640 | -4.90% | 6254.8만 |
|---|
| 2026.02.03 | ₩120,297 | ₩120,631 | ₩113,394 | ₩116,252 | -3.36% | 3655만 |
|---|
| 2026.02.02 | ₩128,014 | ₩128,021 | ₩118,388 | ₩120,043 | -6.23% | 5974.2만 |
|---|
| 2026.01.30 | ₩137,167 | ₩139,256 | ₩131,339 | ₩132,821 | -3.17% | 2377.3만 |
|---|
| 2026.01.29 | ₩138,615 | ₩138,615 | ₩132,447 | ₩135,171 | -2.49% | 2946.4만 |
|---|
| 2026.01.28 | ₩140,578 | ₩143,195 | ₩137,520 | ₩138,055 | -1.80% | 2238만 |
|---|
| 2026.01.27 | ₩143,796 | ₩145,597 | ₩139,737 | ₩140,511 | -2.28% | 1834만 |
|---|
| 2026.01.26 | ₩141,873 | ₩144,850 | ₩139,964 | ₩142,861 | +0.70% | 1150.2만 |
|---|
| 2026.01.23 | ₩142,728 | ₩148,816 | ₩142,193 | ₩142,848 | +0.08% | 1769.1만 |
|---|
| 2026.01.22 | ₩143,502 | ₩144,303 | ₩140,324 | ₩141,860 | -1.14% | 1483.4만 |
|---|
| 2026.01.21 | ₩141,159 | ₩144,864 | ₩140,124 | ₩141,419 | +0.18% | 2005.1만 |
|---|
| 2026.01.20 | ₩140,191 | ₩144,664 | ₩139,456 | ₩141,232 | +0.74% | 2351.6만 |
|---|
| 2026.01.16 | ₩148,268 | ₩148,535 | ₩142,701 | ₩145,184 | -2.08% | 3025.9만 |
|---|
| 2026.01.15 | ₩159,697 | ₩160,058 | ₩147,040 | ₩147,334 | -7.74% | 3332.4만 |
|---|
| 2026.01.14 | ₩160,605 | ₩161,393 | ₩155,692 | ₩159,777 | -0.52% | 1783.9만 |
|---|
| 2026.01.13 | ₩156,747 | ₩160,792 | ₩154,877 | ₩160,538 | +2.42% | 2002.6만 |
|---|
| 2026.01.12 | ₩152,888 | ₩159,711 | ₩152,815 | ₩156,907 | +2.63% | 1711.2만 |
|---|
| 2026.01.09 | ₩156,179 | ₩157,855 | ₩153,385 | ₩153,903 | -1.46% | 1809.5만 |
|---|
| 2026.01.08 | ₩154,544 | ₩156,640 | ₩152,034 | ₩154,063 | -0.31% | 2010.2만 |
|---|
| 2026.01.07 | ₩160,285 | ₩160,352 | ₩155,612 | ₩156,172 | -2.57% | 1891.7만 |
|---|
| 2026.01.06 | ₩165,772 | ₩166,026 | ₩157,614 | ₩162,488 | -1.98% | 2035만 |
|---|
| 2026.01.05 | ₩157,441 | ₩164,784 | ₩156,947 | ₩164,544 | +4.51% | 2623.1만 |
|---|
| 2026.01.02 | ₩154,180 | ₩154,917 | ₩147,414 | ₩153,823 | -0.23% | 2579.4만 |
|---|
| 2025.12.31 | ₩153,329 | ₩154,410 | ₩150,672 | ₩151,005 | -1.52% | 1599.2만 |
|---|
| 2025.12.30 | ₩157,047 | ₩158,397 | ₩153,783 | ₩154,143 | -1.85% | 1647.2만 |
|---|
| 2025.12.29 | ₩156,066 | ₩158,816 | ₩154,904 | ₩156,787 | +0.46% | 1538.6만 |
|---|
| 2025.12.26 | ₩161,166 | ₩161,593 | ₩157,147 | ₩157,721 | -2.14% | 1295.9만 |
|---|
| 2025.12.24 | ₩160,165 | ₩161,113 | ₩158,349 | ₩160,805 | +0.40% | 798.1만 |
|---|
| 2025.12.23 | ₩160,612 | ₩161,753 | ₩155,879 | ₩160,538 | -0.05% | 1695.4만 |
|---|
| 2025.12.22 | ₩164,904 | ₩166,293 | ₩161,647 | ₩163,382 | -0.92% | 1697.7만 |
|---|
| 2025.12.19 | ₩159,510 | ₩164,170 | ₩157,815 | ₩162,020 | +1.57% | 2758.1만 |
|---|
| 2025.12.18 | ₩162,715 | ₩165,892 | ₩156,279 | ₩156,426 | -3.86% | 2427.4만 |
|---|
| 2025.12.17 | ₩161,513 | ₩166,493 | ₩154,330 | ₩154,610 | -4.27% | 3627만 |
|---|
| 2025.12.16 | ₩155,805 | ₩161,153 | ₩154,557 | ₩159,417 | +2.32% | 2101.2만 |
|---|
| 2025.12.15 | ₩160,752 | ₩161,099 | ₩152,342 | ₩153,889 | -4.27% | 2842.2만 |
|---|
| 2025.12.12 | ₩167,348 | ₩167,762 | ₩157,327 | ₩159,550 | -4.66% | 3155.3만 |
|---|
| 2025.12.11 | ₩175,939 | ₩175,939 | ₩163,596 | ₩164,731 | -6.37% | 4462.5만 |
|---|
| 2025.12.10 | ₩180,592 | ₩183,530 | ₩178,149 | ₩181,126 | +0.30% | 1823.2만 |
|---|
| 2025.12.09 | ₩179,578 | ₩186,587 | ₩178,336 | ₩181,193 | +0.90% | 1894.8만 |
|---|
| 2025.12.08 | ₩179,044 | ₩184,371 | ₩176,242 | ₩182,155 | +1.74% | 2259.3만 |
|---|
| 2025.12.05 | ₩180,325 | ₩180,566 | ₩173,516 | ₩176,173 | -2.30% | 2312.3만 |
|---|
| 2025.12.04 | ₩177,855 | ₩183,396 | ₩177,268 | ₩183,022 | +2.91% | 2057.2만 |
|---|
| 2025.12.03 | ₩168,362 | ₩179,364 | ₩166,093 | ₩178,429 | +5.98% | 2500.5만 |
|---|
| 2025.12.02 | ₩167,228 | ₩172,475 | ₩166,240 | ₩168,162 | +0.56% | 2539.5만 |
|---|
| 2025.12.01 | ₩164,824 | ₩167,281 | ₩158,696 | ₩164,544 | -0.17% | 3146.7만 |
|---|
| 2025.11.28 | ₩170,999 | ₩173,503 | ₩169,764 | ₩171,553 | +0.32% | 1278.3만 |
|---|
| 2025.11.26 | ₩161,994 | ₩172,101 | ₩161,366 | ₩171,166 | +5.66% | 4712.8만 |
|---|
| 2025.11.25 | ₩150,158 | ₩155,959 | ₩145,785 | ₩154,303 | +2.76% | 2207.9만 |
|---|
| 2025.11.24 | ₩146,753 | ₩154,504 | ₩145,051 | ₩153,502 | +4.60% | 3073.7만 |
|---|
| 2025.11.21 | ₩143,983 | ₩146,853 | ₩136,319 | ₩143,262 | -0.50% | 4015.6만 |
|---|
| 2025.11.20 | ₩162,394 | ₩163,729 | ₩140,505 | ₩141,806 | -12.68% | 4290.7만 |
|---|
| 2025.11.19 | ₩153,195 | ₩159,150 | ₩151,606 | ₩157,761 | +2.98% | 2527.9만 |
|---|
| 2025.11.18 | ₩152,087 | ₩156,174 | ₩150,004 | ₩152,608 | +0.34% | 2858.1만 |
|---|
| 2025.11.17 | ₩160,879 | ₩161,526 | ₩150,098 | ₩154,837 | -3.76% | 4007.9만 |
|---|
| 2025.11.14 | ₩153,743 | ₩168,896 | ₩152,207 | ₩163,556 | +6.38% | 3206.4만 |
|---|
| 2025.11.13 | ₩173,396 | ₩173,770 | ₩159,510 | ₩162,261 | -6.42% | 3672.7만 |
|---|
| 2025.11.12 | ₩178,016 | ₩178,696 | ₩171,340 | ₩177,548 | -0.26% | 2204.5만 |
|---|
| 2025.11.11 | ₩178,897 | ₩179,801 | ₩174,771 | ₩176,146 | -1.54% | 1721.8만 |
|---|
| 2025.11.10 | ₩180,846 | ₩185,573 | ₩175,772 | ₩181,420 | +0.32% | 3098.1만 |
|---|
| 2025.11.07 | ₩165,246 | ₩176,507 | ₩161,153 | ₩174,050 | +5.33% | 4489.8만 |
|---|
| 2025.11.06 | ₩186,921 | ₩187,135 | ₩168,429 | ₩169,671 | -9.23% | 5047.8만 |
|---|
| 2025.11.05 | ₩186,434 | ₩193,290 | ₩180,926 | ₩190,232 | +2.04% | 3231.9만 |
|---|
| 2025.11.04 | ₩186,747 | ₩192,796 | ₩182,422 | ₩182,649 | -2.19% | 2661.8만 |
|---|
| 2025.11.03 | ₩198,657 | ₩199,487 | ₩190,259 | ₩196,374 | -1.15% | 1718.8만 |
|---|
| 2025.10.31 | ₩191,728 | ₩200,900 | ₩191,327 | ₩195,973 | +2.21% | 2602.8만 |
|---|
| 2025.10.30 | ₩190,112 | ₩192,462 | ₩183,249 | ₩184,344 | -3.03% | 1970.7만 |
|---|
| 2025.10.29 | ₩194,932 | ₩197,228 | ₩190,579 | ₩193,330 | -0.82% | 1979.3만 |
|---|
| 2025.10.28 | ₩194,932 | ₩197,749 | ₩194,438 | ₩195,266 | +0.17% | 1344.7만 |
|---|
| 2025.10.27 | ₩193,583 | ₩199,204 | ₩191,167 | ₩194,745 | +0.60% | 2583.3만 |
|---|
| 2025.10.24 | ₩184,237 | ₩189,858 | ₩183,049 | ₩186,641 | +1.30% | 2433만 |
|---|
| 2025.10.23 | ₩171,273 | ₩181,006 | ₩169,938 | ₩179,351 | +4.72% | 2459.1만 |
|---|
| 2025.10.22 | ₩175,746 | ₩176,720 | ₩161,393 | ₩169,858 | -3.35% | 3778.7만 |
|---|
| 2025.10.21 | ₩180,632 | ₩180,659 | ₩175,372 | ₩176,026 | -2.55% | 1949.8만 |
|---|
| 2025.10.20 | ₩178,142 | ₩187,185 | ₩177,441 | ₩181,313 | +1.78% | 2760.6만 |
|---|
| 2025.10.17 | ₩171,113 | ₩175,178 | ₩167,695 | ₩173,449 | +1.37% | 2523.7만 |
|---|
| 2025.10.16 | ₩180,753 | ₩183,556 | ₩174,331 | ₩175,492 | -2.91% | 2335.9만 |
|---|
| 2025.10.15 | ₩184,378 | ₩186,454 | ₩178,289 | ₩179,110 | -2.86% | 2218.7만 |
|---|
| 2025.10.14 | ₩182,542 | ₩188,537 | ₩177,642 | ₩180,178 | -1.29% | 3117.1만 |
|---|
| 2025.10.13 | ₩193,089 | ₩195,680 | ₩182,275 | ₩187,829 | -2.72% | 2826.1만 |
|---|
| 2025.10.10 | ₩202,282 | ₩205,026 | ₩185,506 | ₩185,532 | -8.28% | 4163.4만 |
|---|