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 | ₩145,231 | ₩146,578 | ₩142,375 | ₩145,471 | +0.17% | 1371.8만 |
| 2026.10.08 | ₩143,282 | ₩145,951 | ₩140,254 | ₩142,789 | -0.34% | 2267.8만 |
| 2026.10.07 | ₩144,697 | ₩147,019 | ₩143,456 | ₩146,125 | +0.99% | 1886.8만 |
| 2026.10.06 | ₩153,464 | ₩155,118 | ₩149,100 | ₩149,447 | -2.62% | 1756만 |
| 2026.10.05 | ₩153,263 | ₩154,091 | ₩150,248 | ₩152,263 | -0.65% | 1957.8만 |
| 2026.10.02 | ₩151,562 | ₩159,295 | ₩150,034 | ₩150,435 | -0.74% | 2938만 |
| 2026.10.01 | ₩149,541 | ₩151,862 | ₩147,659 | ₩148,313 | -0.82% | 1827.4만 |
| 2026.09.30 | ₩163,605 | ₩164,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,114 |
| -8.25% |
| 3514만 |
| 2026.09.29 | ₩158,561 | ₩159,041 | ₩153,357 | ₩155,078 | -2.20% | 1519.5만 |
|---|
| 2026.09.28 | ₩157,487 | ₩160,349 | ₩154,865 | ₩155,398 | -1.33% | 1290.1만 |
|---|
| 2026.09.25 | ₩162,297 | ₩162,657 | ₩156,826 | ₩159,321 | -1.83% | 1391.5만 |
|---|
| 2026.09.24 | ₩159,455 | ₩164,872 | ₩158,909 | ₩161,216 | +1.10% | 1497만 |
|---|
| 2026.09.23 | ₩163,831 | ₩169,116 | ₩163,111 | ₩163,725 | -0.07% | 1908만 |
|---|
| 2026.09.22 | ₩164,125 | ₩168,342 | ₩163,404 | ₩165,793 | +1.02% | 1604.8만 |
|---|
| 2026.09.21 | ₩166,854 | ₩168,675 | ₩162,130 | ₩164,525 | -1.40% | 2830.2만 |
|---|
| 2026.09.18 | ₩151,235 | ₩160,883 | ₩148,193 | ₩159,882 | +5.72% | 3935.9만 |
|---|
| 2026.09.17 | ₩146,912 | ₩147,512 | ₩141,548 | ₩146,525 | -0.26% | 2191.3만 |
|---|
| 2026.09.16 | ₩147,139 | ₩148,180 | ₩135,710 | ₩139,333 | -5.31% | 3362.7만 |
|---|
| 2026.09.15 | ₩149,067 | ₩150,581 | ₩141,253 | ₩147,379 | -1.13% | 2874.5만 |
|---|
| 2026.09.14 | ₩149,794 | ₩155,245 | ₩149,394 | ₩152,556 | +1.84% | 1709.3만 |
|---|
| 2026.09.11 | ₩151,249 | ₩155,318 | ₩148,140 | ₩150,208 | -0.69% | 1973.1만 |
|---|
| 2026.09.10 | ₩150,368 | ₩155,185 | ₩149,380 | ₩151,222 | +0.57% | 1657만 |
|---|
| 2026.09.09 | ₩161,149 | ₩162,017 | ₩153,570 | ₩153,824 | -4.55% | 1868.7만 |
|---|
| 2026.09.08 | ₩166,887 | ₩167,127 | ₩156,226 | ₩156,573 | -6.18% | 2606.1만 |
|---|
| 2026.09.04 | ₩160,756 | ₩166,393 | ₩159,882 | ₩162,937 | +1.36% | 2373.3만 |
|---|
| 2026.09.03 | ₩151,849 | ₩166,634 | ₩150,835 | ₩166,420 | +9.60% | 5163.7만 |
|---|
| 2026.09.02 | ₩138,399 | ₩143,389 | ₩135,957 | ₩142,762 | +3.15% | 1684.9만 |
|---|
| 2026.09.01 | ₩140,560 | ₩142,722 | ₩136,704 | ₩138,119 | -1.74% | 2263.6만 |
|---|
| 2026.08.31 | ₩137,998 | ₩140,734 | ₩134,342 | ₩139,853 | +1.34% | 1632.7만 |
|---|
| 2026.08.28 | ₩144,984 | ₩147,446 | ₩138,973 | ₩139,119 | -4.04% | 1628.7만 |
|---|
| 2026.08.27 | ₩147,713 | ₩149,541 | ₩143,456 | ₩146,458 | -0.85% | 1375.8만 |
|---|
| 2026.08.26 | ₩146,919 | ₩148,900 | ₩144,443 | ₩144,830 | -1.42% | 1345.3만 |
|---|
| 2026.08.25 | ₩137,705 | ₩150,048 | ₩137,171 | ₩149,567 | +8.61% | 2466.4만 |
|---|
| 2026.08.24 | ₩142,582 | ₩145,611 | ₩137,625 | ₩138,265 | -3.03% | 2214.8만 |
|---|
| 2026.08.21 | ₩134,903 | ₩146,392 | ₩131,794 | ₩144,283 | +6.95% | 5046만 |
|---|
| 2026.08.20 | ₩134,569 | ₩135,583 | ₩124,962 | ₩126,897 | -5.70% | 2519.4만 |
|---|
| 2026.08.19 | ₩123,961 | ₩132,674 | ₩123,014 | ₩127,791 | +3.09% | 2524.4만 |
|---|
| 2026.08.18 | ₩124,682 | ₩126,216 | ₩122,013 | ₩122,133 | -2.04% | 1399만 |
|---|
| 2026.08.17 | ₩126,723 | ₩129,332 | ₩125,162 | ₩128,431 | +1.35% | 1145.7만 |
|---|
| 2026.08.14 | ₩130,766 | ₩131,325 | ₩127,350 | ₩127,510 | -2.49% | 1404.5만 |
|---|
| 2026.08.13 | ₩128,778 | ₩133,902 | ₩128,645 | ₩132,594 | +2.96% | 1620.2만 |
|---|
| 2026.08.12 | ₩129,419 | ₩129,659 | ₩124,642 | ₩126,643 | -2.14% | 1387.1만 |
|---|
| 2026.08.11 | ₩126,717 | ₩126,937 | ₩123,761 | ₩125,936 | -0.62% | 1171.3만 |
|---|
| 2026.08.10 | ₩124,415 | ₩128,031 | ₩123,294 | ₩126,123 | +1.37% | 1197.2만 |
|---|
| 2026.08.07 | ₩123,974 | ₩127,764 | ₩123,454 | ₩124,482 | +0.41% | 1486.1만 |
|---|
| 2026.08.06 | ₩121,039 | ₩123,561 | ₩120,372 | ₩121,039 | 0.00% | 1244.4만 |
|---|
| 2026.08.05 | ₩125,376 | ₩127,497 | ₩123,181 | ₩123,828 | -1.23% | 1523.5만 |
|---|
| 2026.08.04 | ₩123,581 | ₩127,564 | ₩120,188 | ₩124,775 | +0.97% | 2264만 |
|---|
| 2026.08.03 | ₩115,668 | ₩123,227 | ₩113,820 | ₩120,545 | +4.22% | 1974.1만 |
|---|
| 2026.07.31 | ₩114,929 | ₩119,424 | ₩111,658 | ₩115,501 | +0.50% | 2295.4만 |
|---|
| 2026.07.30 | ₩121,308 | ₩123,521 | ₩115,034 | ₩115,555 | -4.74% | 2969.3만 |
|---|
| 2026.07.29 | ₩123,040 | ₩124,522 | ₩118,223 | ₩119,878 | -2.57% | 2304.7만 |
|---|
| 2026.07.28 | ₩123,648 | ₩125,255 | ₩117,703 | ₩123,774 | +0.10% | 2166.6만 |
|---|
| 2026.07.27 | ₩129,405 | ₩132,701 | ₩124,361 | ₩127,631 | -1.37% | 1661.7만 |
|---|
| 2026.07.24 | ₩133,528 | ₩133,542 | ₩124,135 | ₩126,643 | -5.16% | 2440.5만 |
|---|
| 2026.07.23 | ₩135,944 | ₩138,933 | ₩132,528 | ₩135,543 | -0.29% | 1654만 |
|---|
| 2026.07.22 | ₩139,733 | ₩142,622 | ₩139,213 | ₩139,413 | -0.23% | 1115.2만 |
|---|
| 2026.07.21 | ₩137,191 | ₩144,390 | ₩137,191 | ₩141,921 | +3.45% | 1967만 |
|---|
| 2026.07.20 | ₩136,758 | ₩136,904 | ₩131,580 | ₩132,474 | -3.13% | 1874만 |
|---|
| 2026.07.17 | ₩133,929 | ₩138,919 | ₩128,885 | ₩133,382 | -0.41% | 2760.9만 |
|---|
| 2026.07.16 | ₩152,289 | ₩152,810 | ₩140,747 | ₩141,468 | -7.11% | 2846.6만 |
|---|
| 2026.07.15 | ₩153,410 | ₩155,585 | ₩149,607 | ₩154,171 | +0.50% | 2107.9만 |
|---|
| 2026.07.14 | ₩148,153 | ₩151,702 | ₩145,571 | ₩151,382 | +2.18% | 1791.7만 |
|---|
| 2026.07.13 | ₩148,473 | ₩151,716 | ₩145,231 | ₩146,592 | -1.27% | 1822.2만 |
|---|
| 2026.07.10 | ₩159,001 | ₩159,361 | ₩145,191 | ₩149,407 | -6.03% | 2593만 |
|---|
| 2026.07.09 | ₩149,754 | ₩156,986 | ₩148,953 | ₩153,597 | +2.57% | 1871.9만 |
|---|
| 2026.07.08 | ₩147,933 | ₩152,289 | ₩145,297 | ₩151,489 | +2.40% | 1828.7만 |
|---|
| 2026.07.07 | ₩154,484 | ₩157,253 | ₩150,154 | ₩150,648 | -2.48% | 2183.4만 |
|---|
| 2026.07.06 | ₩148,660 | ₩158,321 | ₩148,660 | ₩156,853 | +5.51% | 2558.7만 |
|---|
| 2026.07.02 | ₩150,461 | ₩160,189 | ₩148,019 | ₩150,421 | -0.03% | 4115.2만 |
|---|
| 2026.07.01 | ₩134,329 | ₩146,151 | ₩133,955 | ₩144,977 | +7.93% | 2810.1만 |
|---|
| 2026.06.30 | ₩135,930 | ₩137,518 | ₩132,983 | ₩133,809 | -1.56% | 1722.1만 |
|---|
| 2026.06.29 | ₩134,316 | ₩137,238 | ₩130,833 | ₩135,877 | +1.16% | 2068.2만 |
|---|
| 2026.06.26 | ₩124,381 | ₩132,688 | ₩124,201 | ₩131,687 | +5.87% | 4493.7만 |
|---|
| 2026.06.25 | ₩131,820 | ₩132,354 | ₩123,828 | ₩124,722 | -5.39% | 2340.4만 |
|---|
| 2026.06.24 | ₩136,565 | ₩139,133 | ₩128,491 | ₩129,685 | -5.04% | 3022만 |
|---|
| 2026.06.23 | ₩135,630 | ₩141,428 | ₩134,809 | ₩137,772 | +1.58% | 4063.2만 |
|---|
| 2026.06.22 | ₩144,110 | ₩150,114 | ₩140,474 | ₩141,054 | -2.12% | 3173.1만 |
|---|
| 2026.06.18 | ₩143,876 | ₩145,551 | ₩138,052 | ₩144,310 | +0.30% | 3951만 |
|---|
| 2026.06.17 | ₩128,011 | ₩147,750 | ₩127,777 | ₩140,374 | +9.66% | 7080.5만 |
|---|
| 2026.06.16 | ₩133,662 | ₩135,944 | ₩126,189 | ₩129,045 | -3.45% | 3154.1만 |
|---|
| 2026.06.15 | ₩131,727 | ₩134,596 | ₩130,032 | ₩130,926 | -0.61% | 3657.7만 |
|---|
| 2026.06.12 | ₩123,741 | ₩128,231 | ₩120,385 | ₩124,348 | +0.49% | 3303.1만 |
|---|
| 2026.06.11 | ₩116,195 | ₩124,949 | ₩114,380 | ₩123,067 | +5.91% | 3895.9만 |
|---|
| 2026.06.10 | ₩112,205 | ₩122,040 | ₩112,192 | ₩115,234 | +2.70% | 4202.8만 |
|---|
| 2026.06.09 | ₩114,581 | ₩117,530 | ₩105,320 | ₩111,778 | -2.45% | 2931.2만 |
|---|
| 2026.06.08 | ₩112,913 | ₩114,260 | ₩110,503 | ₩113,473 | +0.50% | 1934.8만 |
|---|
| 2026.06.05 | ₩115,515 | ₩116,529 | ₩106,067 | ₩110,044 | -4.74% | 3590.5만 |
|---|
| 2026.06.04 | ₩111,091 | ₩118,250 | ₩110,484 | ₩117,863 | +6.10% | 3178.9만 |
|---|
| 2026.06.03 | ₩115,348 | ₩115,842 | ₩109,964 | ₩110,551 | -4.16% | 2409만 |
|---|
| 2026.06.02 | ₩118,317 | ₩119,331 | ₩114,928 | ₩117,636 | -0.58% | 2663.1만 |
|---|
| 2026.06.01 | ₩120,011 | ₩123,294 | ₩114,167 | ₩121,066 | +0.88% | 4259.1만 |
|---|
| 2026.05.29 | ₩114,300 | ₩125,963 | ₩112,399 | ₩125,829 | +10.09% | 6441.1만 |
|---|
| 2026.05.28 | ₩99,869 | ₩113,313 | ₩98,115 | ₩113,206 | +13.35% | 4405.2만 |
|---|
| 2026.05.27 | ₩98,628 | ₩102,258 | ₩98,008 | ₩101,718 | +3.13% | 2541.3만 |
|---|
| 2026.05.26 | ₩99,402 | ₩101,464 | ₩98,015 | ₩98,862 | -0.54% | 2013만 |
|---|
| 2026.05.22 | ₩101,838 | ₩102,892 | ₩97,754 | ₩98,262 | -3.51% | 2081.8만 |
|---|
| 2026.05.21 | ₩100,003 | ₩102,423 | ₩99,609 | ₩101,304 | +1.30% | 1626.6만 |
|---|
| 2026.05.20 | ₩99,743 | ₩101,878 | ₩98,408 | ₩101,090 | +1.35% | 1717.8만 |
|---|
| 2026.05.19 | ₩101,611 | ₩101,904 | ₩97,648 | ₩98,955 | -2.61% | 2049만 |
|---|
| 2026.05.18 | ₩101,411 | ₩106,641 | ₩100,703 | ₩102,945 | +1.51% | 2020.9만 |
|---|
| 2026.05.15 | ₩104,800 | ₩104,856 | ₩101,958 | ₩102,932 | -1.78% | 1966.2만 |
|---|
| 2026.05.14 | ₩101,477 | ₩109,323 | ₩100,223 | ₩107,682 | +6.11% | 2796.8만 |
|---|
| 2026.05.13 | ₩102,838 | ₩103,572 | ₩100,530 | ₩102,411 | -0.42% | 1480.6만 |
|---|
| 2026.05.12 | ₩105,520 | ₩106,988 | ₩102,051 | ₩104,440 | -1.02% | 1709.7만 |
|---|
| 2026.05.11 | ₩102,465 | ₩108,269 | ₩99,809 | ₩107,789 | +5.20% | 2635.8만 |
|---|
| 2026.05.08 | ₩101,731 | ₩102,832 | ₩99,075 | ₩102,785 | +1.04% | 1814.2만 |
|---|
| 2026.05.07 | ₩105,354 | ₩105,721 | ₩100,690 | ₩101,784 | -3.39% | 2187.3만 |
|---|
| 2026.05.06 | ₩103,812 | ₩106,067 | ₩101,664 | ₩105,480 | +1.61% | 2467.3만 |
|---|
| 2026.05.05 | ₩103,566 | ₩105,080 | ₩102,064 | ₩102,785 | -0.75% | 2475.5만 |
|---|
| 2026.05.04 | ₩99,676 | ₩104,466 | ₩99,583 | ₩102,144 | +2.48% | 2937.8만 |
|---|
| 2026.05.01 | ₩98,442 | ₩100,450 | ₩97,488 | ₩98,288 | -0.16% | 2525.5만 |
|---|
| 2026.04.30 | ₩94,979 | ₩98,575 | ₩94,419 | ₩97,261 | +2.40% | 3118.7만 |
|---|
| 2026.04.29 | ₩96,474 | ₩98,195 | ₩93,311 | ₩95,006 | -1.52% | 7979.8만 |
|---|
| 2026.04.28 | ₩108,696 | ₩110,938 | ₩107,842 | ₩109,510 | +0.75% | 3132.4만 |
|---|
| 2026.04.27 | ₩112,459 | ₩114,354 | ₩110,904 | ₩112,019 | -0.39% | 2010만 |
|---|
| 2026.04.24 | ₩113,286 | ₩113,500 | ₩110,511 | ₩113,033 | -0.22% | 2087.3만 |
|---|
| 2026.04.23 | ₩115,681 | ₩116,902 | ₩109,076 | ₩111,472 | -3.64% | 3349.8만 |
|---|
| 2026.04.22 | ₩119,224 | ₩120,272 | ₩116,729 | ₩117,997 | -1.03% | 2746.8만 |
|---|
| 2026.04.21 | ₩121,533 | ₩122,026 | ₩115,008 | ₩115,328 | -5.11% | 3687.3만 |
|---|
| 2026.04.20 | ₩119,691 | ₩123,267 | ₩117,703 | ₩121,793 | +1.76% | 3594.2만 |
|---|
| 2026.04.17 | ₩120,172 | ₩124,522 | ₩119,518 | ₩121,092 | +0.77% | 4979.5만 |
|---|
| 2026.04.16 | ₩119,011 | ₩119,264 | ₩111,912 | ₩115,888 | -2.62% | 5178.8만 |
|---|
| 2026.04.15 | ₩111,485 | ₩116,822 | ₩108,750 | ₩116,515 | +4.51% | 7270.7만 |
|---|
| 2026.04.14 | ₩100,250 | ₩105,787 | ₩100,143 | ₩105,534 | +5.27% | 4358.7만 |
|---|
| 2026.04.13 | ₩91,009 | ₩95,673 | ₩90,469 | ₩95,633 | +5.08% | 2118.2만 |
|---|
| 2026.04.10 | ₩93,551 | ₩94,565 | ₩91,109 | ₩92,324 | -1.31% | 2316.4만 |
|---|
| 2026.04.09 | ₩95,526 | ₩96,687 | ₩91,777 | ₩93,565 | -2.05% | 2597.4만 |
|---|
| 2026.04.08 | ₩102,478 | ₩103,906 | ₩95,152 | ₩95,846 | -6.47% | 3295.3만 |
|---|
| 2026.04.07 | ₩91,136 | ₩92,951 | ₩88,894 | ₩92,937 | +1.98% | 2496.7만 |
|---|
| 2026.04.06 | ₩92,484 | ₩94,499 | ₩91,683 | ₩93,111 | +0.68% | 2433.5만 |
|---|
| 2026.04.02 | ₩89,668 | ₩93,605 | ₩87,493 | ₩91,937 | +2.53% | 2338.1만 |
|---|
| 2026.04.01 | ₩94,912 | ₩95,474 | ₩92,257 | ₩93,551 | -1.43% | 2413만 |
|---|
| 2026.03.31 | ₩87,827 | ₩92,621 | ₩86,973 | ₩92,470 | +5.29% | 3592.5만 |
|---|
| 2026.03.30 | ₩89,213 | ₩90,589 | ₩84,751 | ₩86,946 | -2.54% | 2651.2만 |
|---|
| 2026.03.27 | ₩91,456 | ₩91,923 | ₩87,896 | ₩88,094 | -3.68% | 3054.7만 |
|---|
| 2026.03.26 | ₩94,939 | ₩97,728 | ₩93,004 | ₩93,872 | -1.12% | 2132.7만 |
|---|
| 2026.03.25 | ₩95,840 | ₩99,529 | ₩95,740 | ₩96,794 | +1.00% | 2750만 |
|---|
| 2026.03.24 | ₩95,419 | ₩95,860 | ₩91,504 | ₩92,177 | -3.40% | 2906.1만 |
|---|
| 2026.03.23 | ₩95,868 | ₩98,208 | ₩94,632 | ₩96,727 | +0.90% | 2607만 |
|---|
| 2026.03.20 | ₩97,541 | ₩97,955 | ₩93,271 | ₩94,592 | -3.02% | 3444.1만 |
|---|
| 2026.03.19 | ₩96,447 | ₩100,290 | ₩95,673 | ₩98,955 | +2.60% | 2155.3만 |
|---|
| 2026.03.18 | ₩101,584 | ₩103,079 | ₩99,849 | ₩99,943 | -1.62% | 2193.8만 |
|---|
| 2026.03.17 | ₩100,610 | ₩103,679 | ₩100,597 | ₩103,212 | +2.59% | 2021만 |
|---|
| 2026.03.16 | ₩100,210 | ₩101,150 | ₩98,889 | ₩100,490 | +0.28% | 2278.3만 |
|---|
| 2026.03.13 | ₩102,411 | ₩103,586 | ₩97,134 | ₩97,928 | -4.38% | 3341.8만 |
|---|
| 2026.03.12 | ₩103,192 | ₩103,839 | ₩100,170 | ₩101,571 | -1.57% | 2266.8만 |
|---|
| 2026.03.11 | ₩104,226 | ₩106,441 | ₩102,391 | ₩105,000 | +0.74% | 2267.7만 |
|---|
| 2026.03.10 | ₩107,022 | ₩107,749 | ₩103,626 | ₩104,787 | -2.09% | 2266.4만 |
|---|
| 2026.03.09 | ₩101,304 | ₩106,281 | ₩100,810 | ₩105,881 | +4.52% | 2518.7만 |
|---|
| 2026.03.06 | ₩103,959 | ₩105,414 | ₩101,918 | ₩102,865 | -1.05% | 2873.4만 |
|---|
| 2026.03.05 | ₩109,577 | ₩113,086 | ₩104,813 | ₩107,495 | -1.90% | 3986.8만 |
|---|
| 2026.03.04 | ₩106,214 | ₩111,885 | ₩106,188 | ₩109,697 | +3.28% | 3849.4만 |
|---|
| 2026.03.03 | ₩98,795 | ₩103,279 | ₩96,407 | ₩101,504 | +2.74% | 2692.9만 |
|---|
| 2026.03.02 | ₩98,055 | ₩106,134 | ₩97,408 | ₩105,120 | +7.21% | 2690.5만 |
|---|
| 2026.02.27 | ₩102,478 | ₩103,799 | ₩99,836 | ₩101,210 | -1.24% | 2348.5만 |
|---|
| 2026.02.26 | ₩102,652 | ₩106,173 | ₩102,011 | ₩106,014 | +3.28% | 2268.6만 |
|---|
| 2026.02.25 | ₩102,625 | ₩104,230 | ₩99,596 | ₩103,452 | +0.81% | 3236.6만 |
|---|
| 2026.02.24 | ₩94,621 | ₩98,582 | ₩92,364 | ₩97,928 | +3.49% | 2357.2만 |
|---|
| 2026.02.23 | ₩99,536 | ₩100,010 | ₩95,299 | ₩95,780 | -3.77% | 3042.3만 |
|---|
| 2026.02.20 | ₩100,343 | ₩104,186 | ₩100,250 | ₩101,557 | +1.21% | 3028.4만 |
|---|
| 2026.02.19 | ₩99,262 | ₩101,597 | ₩98,115 | ₩100,944 | +1.69% | 2078만 |
|---|
| 2026.02.18 | ₩99,796 | ₩104,433 | ₩98,822 | ₩100,356 | +0.56% | 2565.5만 |
|---|
| 2026.02.17 | ₩99,196 | ₩102,371 | ₩97,234 | ₩100,663 | +1.48% | 3181.9만 |
|---|
| 2026.02.13 | ₩96,694 | ₩102,845 | ₩95,433 | ₩101,371 | +4.84% | 4350.7만 |
|---|
| 2026.02.12 | ₩105,240 | ₩105,414 | ₩93,978 | ₩94,899 | -9.83% | 5756.9만 |
|---|
| 2026.02.11 | ₩103,913 | ₩106,615 | ₩99,075 | ₩104,039 | +0.12% | 6872.8만 |
|---|
| 2026.02.10 | ₩113,840 | ₩117,716 | ₩113,700 | ₩114,220 | +0.33% | 4182.4만 |
|---|
| 2026.02.09 | ₩113,260 | ₩118,223 | ₩110,524 | ₩115,501 | +1.98% | 4127.8만 |
|---|
| 2026.02.06 | ₩103,892 | ₩112,486 | ₩102,905 | ₩110,511 | +6.37% | 5459.4만 |
|---|
| 2026.02.05 | ₩103,639 | ₩105,961 | ₩95,900 | ₩96,981 | -6.42% | 5648.3만 |
|---|
| 2026.02.04 | ₩113,113 | ₩113,820 | ₩103,572 | ₩107,575 | -4.90% | 6254.8만 |
|---|
| 2026.02.03 | ₩120,225 | ₩120,559 | ₩113,326 | ₩116,182 | -3.36% | 3655만 |
|---|
| 2026.02.02 | ₩127,937 | ₩127,944 | ₩118,317 | ₩119,971 | -6.23% | 5974.2만 |
|---|
| 2026.01.30 | ₩137,084 | ₩139,173 | ₩131,260 | ₩132,741 | -3.17% | 2377.3만 |
|---|
| 2026.01.29 | ₩138,532 | ₩138,532 | ₩132,368 | ₩135,090 | -2.49% | 2946.4만 |
|---|
| 2026.01.28 | ₩140,494 | ₩143,109 | ₩137,438 | ₩137,972 | -1.80% | 2238만 |
|---|
| 2026.01.27 | ₩143,709 | ₩145,510 | ₩139,653 | ₩140,427 | -2.28% | 1834만 |
|---|
| 2026.01.26 | ₩141,788 | ₩144,764 | ₩139,880 | ₩142,775 | +0.70% | 1150.2만 |
|---|
| 2026.01.23 | ₩142,642 | ₩148,727 | ₩142,108 | ₩142,762 | +0.08% | 1769.1만 |
|---|
| 2026.01.22 | ₩143,416 | ₩144,217 | ₩140,240 | ₩141,775 | -1.14% | 1483.4만 |
|---|
| 2026.01.21 | ₩141,074 | ₩144,777 | ₩140,040 | ₩141,334 | +0.18% | 2005.1만 |
|---|
| 2026.01.20 | ₩140,107 | ₩144,577 | ₩139,373 | ₩141,148 | +0.74% | 2351.6만 |
|---|
| 2026.01.16 | ₩148,180 | ₩148,446 | ₩142,615 | ₩145,097 | -2.08% | 3025.9만 |
|---|
| 2026.01.15 | ₩159,602 | ₩159,962 | ₩146,952 | ₩147,246 | -7.74% | 3332.4만 |
|---|
| 2026.01.14 | ₩160,509 | ₩161,296 | ₩155,599 | ₩159,682 | -0.52% | 1783.9만 |
|---|
| 2026.01.13 | ₩156,653 | ₩160,696 | ₩154,785 | ₩160,442 | +2.42% | 2002.6만 |
|---|
| 2026.01.12 | ₩152,796 | ₩159,615 | ₩152,723 | ₩156,813 | +2.63% | 1711.2만 |
|---|
| 2026.01.09 | ₩156,086 | ₩157,760 | ₩153,293 | ₩153,811 | -1.46% | 1809.5만 |
|---|
| 2026.01.08 | ₩154,451 | ₩156,546 | ₩151,942 | ₩153,971 | -0.31% | 2010.2만 |
|---|
| 2026.01.07 | ₩160,189 | ₩160,255 | ₩155,518 | ₩156,079 | -2.57% | 1891.7만 |
|---|
| 2026.01.06 | ₩165,673 | ₩165,926 | ₩157,520 | ₩162,390 | -1.98% | 2035만 |
|---|
| 2026.01.05 | ₩157,347 | ₩164,685 | ₩156,853 | ₩164,445 | +4.51% | 2623.1만 |
|---|
| 2026.01.02 | ₩154,088 | ₩154,825 | ₩147,326 | ₩153,730 | -0.23% | 2579.4만 |
|---|
| 2025.12.31 | ₩153,237 | ₩154,318 | ₩150,581 | ₩150,915 | -1.52% | 1599.2만 |
|---|
| 2025.12.30 | ₩156,953 | ₩158,302 | ₩153,690 | ₩154,051 | -1.85% | 1647.2만 |
|---|
| 2025.12.29 | ₩155,972 | ₩158,721 | ₩154,811 | ₩156,693 | +0.46% | 1538.6만 |
|---|
| 2025.12.26 | ₩161,069 | ₩161,496 | ₩157,053 | ₩157,627 | -2.14% | 1295.9만 |
|---|
| 2025.12.24 | ₩160,069 | ₩161,016 | ₩158,254 | ₩160,709 | +0.40% | 798.1만 |
|---|
| 2025.12.23 | ₩160,516 | ₩161,657 | ₩155,785 | ₩160,442 | -0.05% | 1695.4만 |
|---|
| 2025.12.22 | ₩164,806 | ₩166,193 | ₩161,550 | ₩163,284 | -0.92% | 1697.7만 |
|---|
| 2025.12.19 | ₩159,415 | ₩164,072 | ₩157,720 | ₩161,923 | +1.57% | 2758.1만 |
|---|
| 2025.12.18 | ₩162,617 | ₩165,793 | ₩156,186 | ₩156,332 | -3.86% | 2427.4만 |
|---|
| 2025.12.17 | ₩161,416 | ₩166,393 | ₩154,238 | ₩154,518 | -4.27% | 3627만 |
|---|
| 2025.12.16 | ₩155,712 | ₩161,056 | ₩154,464 | ₩159,321 | +2.32% | 2101.2만 |
|---|
| 2025.12.15 | ₩160,656 | ₩161,003 | ₩152,251 | ₩153,797 | -4.27% | 2842.2만 |
|---|
| 2025.12.12 | ₩167,247 | ₩167,661 | ₩157,233 | ₩159,455 | -4.66% | 3155.3만 |
|---|
| 2025.12.11 | ₩175,834 | ₩175,834 | ₩163,498 | ₩164,632 | -6.37% | 4462.5만 |
|---|
| 2025.12.10 | ₩180,484 | ₩183,420 | ₩178,042 | ₩181,018 | +0.30% | 1823.2만 |
|---|
| 2025.12.09 | ₩179,470 | ₩186,475 | ₩178,229 | ₩181,085 | +0.90% | 1894.8만 |
|---|
| 2025.12.08 | ₩178,936 | ₩184,260 | ₩176,137 | ₩182,045 | +1.74% | 2259.3만 |
|---|
| 2025.12.05 | ₩180,217 | ₩180,458 | ₩173,412 | ₩176,067 | -2.30% | 2312.3만 |
|---|
| 2025.12.04 | ₩177,749 | ₩183,286 | ₩177,162 | ₩182,913 | +2.91% | 2057.2만 |
|---|
| 2025.12.03 | ₩168,262 | ₩179,257 | ₩165,993 | ₩178,323 | +5.98% | 2500.5만 |
|---|
| 2025.12.02 | ₩167,127 | ₩172,371 | ₩166,140 | ₩168,061 | +0.56% | 2539.5만 |
|---|
| 2025.12.01 | ₩164,726 | ₩167,181 | ₩158,601 | ₩164,445 | -0.17% | 3146.7만 |
|---|
| 2025.11.28 | ₩170,897 | ₩173,399 | ₩169,663 | ₩171,451 | +0.32% | 1278.3만 |
|---|
| 2025.11.26 | ₩161,897 | ₩171,998 | ₩161,270 | ₩171,064 | +5.66% | 4712.8만 |
|---|
| 2025.11.25 | ₩150,068 | ₩155,865 | ₩145,698 | ₩154,211 | +2.76% | 2207.9만 |
|---|
| 2025.11.24 | ₩146,665 | ₩154,411 | ₩144,964 | ₩153,410 | +4.60% | 3073.7만 |
|---|
| 2025.11.21 | ₩143,896 | ₩146,765 | ₩136,237 | ₩143,176 | -0.50% | 4015.6만 |
|---|
| 2025.11.20 | ₩162,297 | ₩163,631 | ₩140,420 | ₩141,721 | -12.68% | 4290.7만 |
|---|
| 2025.11.19 | ₩153,103 | ₩159,055 | ₩151,515 | ₩157,667 | +2.98% | 2527.9만 |
|---|
| 2025.11.18 | ₩151,996 | ₩156,080 | ₩149,914 | ₩152,516 | +0.34% | 2858.1만 |
|---|
| 2025.11.17 | ₩160,783 | ₩161,430 | ₩150,008 | ₩154,745 | -3.76% | 4007.9만 |
|---|
| 2025.11.14 | ₩153,650 | ₩168,795 | ₩152,116 | ₩163,458 | +6.38% | 3206.4만 |
|---|
| 2025.11.13 | ₩173,292 | ₩173,666 | ₩159,415 | ₩162,164 | -6.42% | 3672.7만 |
|---|
| 2025.11.12 | ₩177,909 | ₩178,589 | ₩171,237 | ₩177,442 | -0.26% | 2204.5만 |
|---|
| 2025.11.11 | ₩178,790 | ₩179,693 | ₩174,666 | ₩176,041 | -1.54% | 1721.8만 |
|---|
| 2025.11.10 | ₩180,738 | ₩185,461 | ₩175,667 | ₩181,311 | +0.32% | 3098.1만 |
|---|
| 2025.11.07 | ₩165,147 | ₩176,401 | ₩161,056 | ₩173,946 | +5.33% | 4489.8만 |
|---|
| 2025.11.06 | ₩186,809 | ₩187,023 | ₩168,328 | ₩169,569 | -9.23% | 5047.8만 |
|---|
| 2025.11.05 | ₩186,322 | ₩193,174 | ₩180,818 | ₩190,118 | +2.04% | 3231.9만 |
|---|
| 2025.11.04 | ₩186,636 | ₩192,680 | ₩182,312 | ₩182,539 | -2.19% | 2661.8만 |
|---|
| 2025.11.03 | ₩198,538 | ₩199,368 | ₩190,145 | ₩196,256 | -1.15% | 1718.8만 |
|---|
| 2025.10.31 | ₩191,613 | ₩200,780 | ₩191,212 | ₩195,856 | +2.21% | 2602.8만 |
|---|
| 2025.10.30 | ₩189,998 | ₩192,347 | ₩183,140 | ₩184,234 | -3.03% | 1970.7만 |
|---|
| 2025.10.29 | ₩194,815 | ₩197,110 | ₩190,465 | ₩193,214 | -0.82% | 1979.3만 |
|---|
| 2025.10.28 | ₩194,815 | ₩197,631 | ₩194,321 | ₩195,149 | +0.17% | 1344.7만 |
|---|
| 2025.10.27 | ₩193,467 | ₩199,085 | ₩191,052 | ₩194,628 | +0.60% | 2583.3만 |
|---|
| 2025.10.24 | ₩184,127 | ₩189,745 | ₩182,939 | ₩186,529 | +1.30% | 2433만 |
|---|
| 2025.10.23 | ₩171,170 | ₩180,898 | ₩169,836 | ₩179,243 | +4.72% | 2459.1만 |
|---|
| 2025.10.22 | ₩175,640 | ₩176,615 | ₩161,296 | ₩169,756 | -3.35% | 3778.7만 |
|---|
| 2025.10.21 | ₩180,524 | ₩180,551 | ₩175,267 | ₩175,921 | -2.55% | 1949.8만 |
|---|
| 2025.10.20 | ₩178,036 | ₩187,073 | ₩177,335 | ₩181,205 | +1.78% | 2760.6만 |
|---|
| 2025.10.17 | ₩171,010 | ₩175,073 | ₩167,594 | ₩173,345 | +1.37% | 2523.7만 |
|---|
| 2025.10.16 | ₩180,644 | ₩183,446 | ₩174,226 | ₩175,387 | -2.91% | 2335.9만 |
|---|
| 2025.10.15 | ₩184,267 | ₩186,342 | ₩178,182 | ₩179,003 | -2.86% | 2218.7만 |
|---|
| 2025.10.14 | ₩182,432 | ₩188,424 | ₩177,535 | ₩180,071 | -1.29% | 3117.1만 |
|---|
| 2025.10.13 | ₩192,974 | ₩195,562 | ₩182,165 | ₩187,716 | -2.72% | 2826.1만 |
|---|
| 2025.10.10 | ₩202,161 | ₩204,903 | ₩185,395 | ₩185,421 | -8.28% | 4163.4만 |
|---|