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 | ₩145,343 | ₩146,691 | ₩142,485 | ₩145,583 | +0.17% | 1371.8만 |
| 2026.10.08 | ₩143,393 | ₩146,064 | ₩140,362 | ₩142,899 | -0.34% | 2267.8만 |
| 2026.10.07 | ₩144,809 | ₩147,132 | ₩143,567 | ₩146,237 | +0.99% | 1886.8만 |
| 2026.10.06 | ₩153,582 | ₩155,238 | ₩149,215 | ₩149,563 | -2.62% | 1756만 |
| 2026.10.05 | ₩153,382 | ₩154,210 | ₩150,364 | ₩152,380 | -0.65% | 1957.8만 |
| 2026.10.02 | ₩151,679 | ₩159,418 | ₩150,150 | ₩150,551 | -0.74% | 2938만 |
| 2026.10.01 | ₩149,656 | ₩151,980 | ₩147,773 | ₩148,427 | -0.82% | 1827.4만 |
| 2026.09.30 | ₩163,731 | ₩164,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,230 |
| -8.25% |
| 3514만 |
| 2026.09.29 | ₩158,683 | ₩159,164 | ₩153,475 | ₩155,198 | -2.20% | 1519.5만 |
|---|
| 2026.09.28 | ₩157,608 | ₩160,473 | ₩154,984 | ₩155,518 | -1.33% | 1290.1만 |
|---|
| 2026.09.25 | ₩162,422 | ₩162,783 | ₩156,947 | ₩159,444 | -1.83% | 1391.5만 |
|---|
| 2026.09.24 | ₩159,578 | ₩165,000 | ₩159,032 | ₩161,341 | +1.10% | 1497만 |
|---|
| 2026.09.23 | ₩163,958 | ₩169,246 | ₩163,237 | ₩163,851 | -0.07% | 1908만 |
|---|
| 2026.09.22 | ₩164,252 | ₩168,472 | ₩163,531 | ₩165,921 | +1.02% | 1604.8만 |
|---|
| 2026.09.21 | ₩166,983 | ₩168,805 | ₩162,255 | ₩164,652 | -1.40% | 2830.2만 |
|---|
| 2026.09.18 | ₩151,352 | ₩161,007 | ₩148,307 | ₩160,005 | +5.72% | 3935.9만 |
|---|
| 2026.09.17 | ₩147,025 | ₩147,626 | ₩141,657 | ₩146,638 | -0.26% | 2191.3만 |
|---|
| 2026.09.16 | ₩147,252 | ₩148,294 | ₩135,815 | ₩139,440 | -5.31% | 3362.7만 |
|---|
| 2026.09.15 | ₩149,182 | ₩150,698 | ₩141,362 | ₩147,493 | -1.13% | 2874.5만 |
|---|
| 2026.09.14 | ₩149,910 | ₩155,365 | ₩149,509 | ₩152,674 | +1.84% | 1709.3만 |
|---|
| 2026.09.11 | ₩151,365 | ₩155,438 | ₩148,254 | ₩150,324 | -0.69% | 1973.1만 |
|---|
| 2026.09.10 | ₩150,484 | ₩155,305 | ₩149,496 | ₩151,339 | +0.57% | 1657만 |
|---|
| 2026.09.09 | ₩161,274 | ₩162,142 | ₩153,689 | ₩153,943 | -4.55% | 1868.7만 |
|---|
| 2026.09.08 | ₩167,016 | ₩167,256 | ₩156,346 | ₩156,693 | -6.18% | 2606.1만 |
|---|
| 2026.09.04 | ₩160,880 | ₩166,522 | ₩160,005 | ₩163,063 | +1.36% | 2373.3만 |
|---|
| 2026.09.03 | ₩151,966 | ₩166,762 | ₩150,951 | ₩166,549 | +9.60% | 5163.7만 |
|---|
| 2026.09.02 | ₩138,506 | ₩143,500 | ₩136,062 | ₩142,872 | +3.15% | 1684.9만 |
|---|
| 2026.09.01 | ₩140,669 | ₩142,832 | ₩136,810 | ₩138,225 | -1.74% | 2263.6만 |
|---|
| 2026.08.31 | ₩138,105 | ₩140,843 | ₩134,446 | ₩139,961 | +1.34% | 1632.7만 |
|---|
| 2026.08.28 | ₩145,096 | ₩147,559 | ₩139,080 | ₩139,227 | -4.04% | 1628.7만 |
|---|
| 2026.08.27 | ₩147,827 | ₩149,656 | ₩143,567 | ₩146,571 | -0.85% | 1375.8만 |
|---|
| 2026.08.26 | ₩147,032 | ₩149,015 | ₩144,555 | ₩144,942 | -1.42% | 1345.3만 |
|---|
| 2026.08.25 | ₩137,811 | ₩150,163 | ₩137,277 | ₩149,683 | +8.61% | 2466.4만 |
|---|
| 2026.08.24 | ₩142,692 | ₩145,723 | ₩137,731 | ₩138,372 | -3.03% | 2214.8만 |
|---|
| 2026.08.21 | ₩135,007 | ₩146,505 | ₩131,895 | ₩144,395 | +6.95% | 5046만 |
|---|
| 2026.08.20 | ₩134,673 | ₩135,688 | ₩125,058 | ₩126,995 | -5.70% | 2519.4만 |
|---|
| 2026.08.19 | ₩124,057 | ₩132,777 | ₩123,109 | ₩127,889 | +3.09% | 2524.4만 |
|---|
| 2026.08.18 | ₩124,778 | ₩126,314 | ₩122,107 | ₩122,227 | -2.04% | 1399만 |
|---|
| 2026.08.17 | ₩126,821 | ₩129,432 | ₩125,259 | ₩128,530 | +1.35% | 1145.7만 |
|---|
| 2026.08.14 | ₩130,867 | ₩131,427 | ₩127,449 | ₩127,609 | -2.49% | 1404.5만 |
|---|
| 2026.08.13 | ₩128,878 | ₩134,005 | ₩128,744 | ₩132,697 | +2.96% | 1620.2만 |
|---|
| 2026.08.12 | ₩129,519 | ₩129,759 | ₩124,738 | ₩126,741 | -2.14% | 1387.1만 |
|---|
| 2026.08.11 | ₩126,814 | ₩127,035 | ₩123,856 | ₩126,033 | -0.62% | 1171.3만 |
|---|
| 2026.08.10 | ₩124,511 | ₩128,130 | ₩123,389 | ₩126,220 | +1.37% | 1197.2만 |
|---|
| 2026.08.07 | ₩124,070 | ₩127,863 | ₩123,549 | ₩124,578 | +0.41% | 1486.1만 |
|---|
| 2026.08.06 | ₩121,132 | ₩123,656 | ₩120,465 | ₩121,132 | 0.00% | 1244.4만 |
|---|
| 2026.08.05 | ₩125,472 | ₩127,596 | ₩123,276 | ₩123,923 | -1.23% | 1523.5만 |
|---|
| 2026.08.04 | ₩123,676 | ₩127,662 | ₩120,280 | ₩124,871 | +0.97% | 2264만 |
|---|
| 2026.08.03 | ₩115,757 | ₩123,322 | ₩113,908 | ₩120,638 | +4.22% | 1974.1만 |
|---|
| 2026.07.31 | ₩115,018 | ₩119,517 | ₩111,745 | ₩115,590 | +0.50% | 2295.4만 |
|---|
| 2026.07.30 | ₩121,402 | ₩123,616 | ₩115,123 | ₩115,644 | -4.74% | 2969.3만 |
|---|
| 2026.07.29 | ₩123,135 | ₩124,618 | ₩118,315 | ₩119,971 | -2.57% | 2304.7만 |
|---|
| 2026.07.28 | ₩123,743 | ₩125,352 | ₩117,794 | ₩123,870 | +0.10% | 2166.6만 |
|---|
| 2026.07.27 | ₩129,505 | ₩132,804 | ₩124,457 | ₩127,729 | -1.37% | 1661.7만 |
|---|
| 2026.07.24 | ₩133,631 | ₩133,645 | ₩124,230 | ₩126,741 | -5.16% | 2440.5만 |
|---|
| 2026.07.23 | ₩136,049 | ₩139,040 | ₩132,630 | ₩135,648 | -0.29% | 1654만 |
|---|
| 2026.07.22 | ₩139,841 | ₩142,732 | ₩139,320 | ₩139,521 | -0.23% | 1115.2만 |
|---|
| 2026.07.21 | ₩137,297 | ₩144,501 | ₩137,297 | ₩142,031 | +3.45% | 1967만 |
|---|
| 2026.07.20 | ₩136,863 | ₩137,010 | ₩131,682 | ₩132,577 | -3.13% | 1874만 |
|---|
| 2026.07.17 | ₩134,032 | ₩139,026 | ₩128,984 | ₩133,485 | -0.41% | 2760.9만 |
|---|
| 2026.07.16 | ₩152,407 | ₩152,928 | ₩140,856 | ₩141,577 | -7.11% | 2846.6만 |
|---|
| 2026.07.15 | ₩153,529 | ₩155,705 | ₩149,723 | ₩154,290 | +0.50% | 2107.9만 |
|---|
| 2026.07.14 | ₩148,267 | ₩151,819 | ₩145,683 | ₩151,499 | +2.18% | 1791.7만 |
|---|
| 2026.07.13 | ₩148,588 | ₩151,833 | ₩145,343 | ₩146,705 | -1.27% | 1822.2만 |
|---|
| 2026.07.10 | ₩159,124 | ₩159,484 | ₩145,303 | ₩149,523 | -6.03% | 2593만 |
|---|
| 2026.07.09 | ₩149,870 | ₩157,107 | ₩149,068 | ₩153,716 | +2.57% | 1871.9만 |
|---|
| 2026.07.08 | ₩148,047 | ₩152,407 | ₩145,410 | ₩151,606 | +2.40% | 1828.7만 |
|---|
| 2026.07.07 | ₩154,604 | ₩157,375 | ₩150,270 | ₩150,764 | -2.48% | 2183.4만 |
|---|
| 2026.07.06 | ₩148,775 | ₩158,443 | ₩148,775 | ₩156,974 | +5.51% | 2558.7만 |
|---|
| 2026.07.02 | ₩150,577 | ₩160,312 | ₩148,134 | ₩150,537 | -0.03% | 4115.2만 |
|---|
| 2026.07.01 | ₩134,433 | ₩146,264 | ₩134,059 | ₩145,089 | +7.93% | 2810.1만 |
|---|
| 2026.06.30 | ₩136,035 | ₩137,624 | ₩133,085 | ₩133,912 | -1.56% | 1722.1만 |
|---|
| 2026.06.29 | ₩134,419 | ₩137,344 | ₩130,934 | ₩135,982 | +1.16% | 2068.2만 |
|---|
| 2026.06.26 | ₩124,477 | ₩132,790 | ₩124,297 | ₩131,789 | +5.87% | 4493.7만 |
|---|
| 2026.06.25 | ₩131,922 | ₩132,456 | ₩123,923 | ₩124,818 | -5.39% | 2340.4만 |
|---|
| 2026.06.24 | ₩136,671 | ₩139,240 | ₩128,590 | ₩129,786 | -5.04% | 3022만 |
|---|
| 2026.06.23 | ₩135,735 | ₩141,537 | ₩134,913 | ₩137,878 | +1.58% | 4063.2만 |
|---|
| 2026.06.22 | ₩144,221 | ₩150,230 | ₩140,582 | ₩141,163 | -2.12% | 3173.1만 |
|---|
| 2026.06.18 | ₩143,987 | ₩145,663 | ₩138,158 | ₩144,421 | +0.30% | 3951만 |
|---|
| 2026.06.17 | ₩128,110 | ₩147,864 | ₩127,876 | ₩140,482 | +9.66% | 7080.5만 |
|---|
| 2026.06.16 | ₩133,765 | ₩136,049 | ₩126,287 | ₩129,145 | -3.45% | 3154.1만 |
|---|
| 2026.06.15 | ₩131,829 | ₩134,700 | ₩130,133 | ₩131,027 | -0.61% | 3657.7만 |
|---|
| 2026.06.12 | ₩123,836 | ₩128,330 | ₩120,478 | ₩124,444 | +0.49% | 3303.1만 |
|---|
| 2026.06.11 | ₩116,285 | ₩125,045 | ₩114,469 | ₩123,162 | +5.91% | 3895.9만 |
|---|
| 2026.06.10 | ₩112,292 | ₩122,134 | ₩112,279 | ₩115,323 | +2.70% | 4202.8만 |
|---|
| 2026.06.09 | ₩114,669 | ₩117,620 | ₩105,402 | ₩111,865 | -2.45% | 2931.2만 |
|---|
| 2026.06.08 | ₩113,000 | ₩114,349 | ₩110,588 | ₩113,561 | +0.50% | 1934.8만 |
|---|
| 2026.06.05 | ₩115,604 | ₩116,619 | ₩106,149 | ₩110,129 | -4.74% | 3590.5만 |
|---|
| 2026.06.04 | ₩111,177 | ₩118,341 | ₩110,569 | ₩117,954 | +6.10% | 3178.9만 |
|---|
| 2026.06.03 | ₩115,437 | ₩115,931 | ₩110,049 | ₩110,636 | -4.16% | 2409만 |
|---|
| 2026.06.02 | ₩118,408 | ₩119,423 | ₩115,016 | ₩117,727 | -0.58% | 2663.1만 |
|---|
| 2026.06.01 | ₩120,104 | ₩123,389 | ₩114,255 | ₩121,159 | +0.88% | 4259.1만 |
|---|
| 2026.05.29 | ₩114,389 | ₩126,060 | ₩112,486 | ₩125,926 | +10.09% | 6441.1만 |
|---|
| 2026.05.28 | ₩99,947 | ₩113,400 | ₩98,190 | ₩113,294 | +13.35% | 4405.2만 |
|---|
| 2026.05.27 | ₩98,705 | ₩102,337 | ₩98,084 | ₩101,796 | +3.13% | 2541.3만 |
|---|
| 2026.05.26 | ₩99,479 | ₩101,542 | ₩98,090 | ₩98,938 | -0.54% | 2013만 |
|---|
| 2026.05.22 | ₩101,916 | ₩102,971 | ₩97,830 | ₩98,337 | -3.51% | 2081.8만 |
|---|
| 2026.05.21 | ₩100,080 | ₩102,502 | ₩99,686 | ₩101,382 | +1.30% | 1626.6만 |
|---|
| 2026.05.20 | ₩99,820 | ₩101,956 | ₩98,484 | ₩101,168 | +1.35% | 1717.8만 |
|---|
| 2026.05.19 | ₩101,689 | ₩101,983 | ₩97,723 | ₩99,032 | -2.61% | 2049만 |
|---|
| 2026.05.18 | ₩101,489 | ₩106,724 | ₩100,781 | ₩103,025 | +1.51% | 2020.9만 |
|---|
| 2026.05.15 | ₩104,881 | ₩104,937 | ₩102,036 | ₩103,011 | -1.78% | 1966.2만 |
|---|
| 2026.05.14 | ₩101,556 | ₩109,408 | ₩100,300 | ₩107,765 | +6.11% | 2796.8만 |
|---|
| 2026.05.13 | ₩102,918 | ₩103,652 | ₩100,608 | ₩102,490 | -0.42% | 1480.6만 |
|---|
| 2026.05.12 | ₩105,602 | ₩107,071 | ₩102,130 | ₩104,520 | -1.02% | 1709.7만 |
|---|
| 2026.05.11 | ₩102,544 | ₩108,353 | ₩99,886 | ₩107,872 | +5.20% | 2635.8만 |
|---|
| 2026.05.08 | ₩101,809 | ₩102,911 | ₩99,152 | ₩102,864 | +1.04% | 1814.2만 |
|---|
| 2026.05.07 | ₩105,435 | ₩105,802 | ₩100,768 | ₩101,863 | -3.39% | 2187.3만 |
|---|
| 2026.05.06 | ₩103,893 | ₩106,149 | ₩101,743 | ₩105,562 | +1.61% | 2467.3만 |
|---|
| 2026.05.05 | ₩103,646 | ₩105,161 | ₩102,143 | ₩102,864 | -0.75% | 2475.5만 |
|---|
| 2026.05.04 | ₩99,753 | ₩104,547 | ₩99,659 | ₩102,223 | +2.48% | 2937.8만 |
|---|
| 2026.05.01 | ₩98,518 | ₩100,527 | ₩97,563 | ₩98,364 | -0.16% | 2525.5만 |
|---|
| 2026.04.30 | ₩95,052 | ₩98,651 | ₩94,491 | ₩97,336 | +2.40% | 3118.7만 |
|---|
| 2026.04.29 | ₩96,548 | ₩98,271 | ₩93,383 | ₩95,079 | -1.52% | 7979.8만 |
|---|
| 2026.04.28 | ₩108,780 | ₩111,023 | ₩107,925 | ₩109,595 | +0.75% | 3132.4만 |
|---|
| 2026.04.27 | ₩112,546 | ₩114,442 | ₩110,990 | ₩112,105 | -0.39% | 2010만 |
|---|
| 2026.04.24 | ₩113,374 | ₩113,587 | ₩110,596 | ₩113,120 | -0.22% | 2087.3만 |
|---|
| 2026.04.23 | ₩115,771 | ₩116,993 | ₩109,161 | ₩111,558 | -3.64% | 3349.8만 |
|---|
| 2026.04.22 | ₩119,316 | ₩120,364 | ₩116,819 | ₩118,088 | -1.03% | 2746.8만 |
|---|
| 2026.04.21 | ₩121,626 | ₩122,120 | ₩115,096 | ₩115,417 | -5.11% | 3687.3만 |
|---|
| 2026.04.20 | ₩119,784 | ₩123,362 | ₩117,794 | ₩121,887 | +1.76% | 3594.2만 |
|---|
| 2026.04.17 | ₩120,264 | ₩124,618 | ₩119,610 | ₩121,186 | +0.77% | 4979.5만 |
|---|
| 2026.04.16 | ₩119,103 | ₩119,356 | ₩111,998 | ₩115,978 | -2.62% | 5178.8만 |
|---|
| 2026.04.15 | ₩111,571 | ₩116,913 | ₩108,833 | ₩116,605 | +4.51% | 7270.7만 |
|---|
| 2026.04.14 | ₩100,327 | ₩105,869 | ₩100,220 | ₩105,615 | +5.27% | 4358.7만 |
|---|
| 2026.04.13 | ₩91,080 | ₩95,747 | ₩90,539 | ₩95,707 | +5.08% | 2118.2만 |
|---|
| 2026.04.10 | ₩93,623 | ₩94,638 | ₩91,180 | ₩92,395 | -1.31% | 2316.4만 |
|---|
| 2026.04.09 | ₩95,600 | ₩96,762 | ₩91,847 | ₩93,637 | -2.05% | 2597.4만 |
|---|
| 2026.04.08 | ₩102,557 | ₩103,986 | ₩95,226 | ₩95,920 | -6.47% | 3295.3만 |
|---|
| 2026.04.07 | ₩91,206 | ₩93,023 | ₩88,963 | ₩93,009 | +1.98% | 2496.7만 |
|---|
| 2026.04.06 | ₩92,555 | ₩94,572 | ₩91,754 | ₩93,183 | +0.68% | 2433.5만 |
|---|
| 2026.04.02 | ₩89,738 | ₩93,677 | ₩87,561 | ₩92,008 | +2.53% | 2338.1만 |
|---|
| 2026.04.01 | ₩94,986 | ₩95,548 | ₩92,328 | ₩93,623 | -1.43% | 2413만 |
|---|
| 2026.03.31 | ₩87,895 | ₩92,693 | ₩87,040 | ₩92,542 | +5.29% | 3592.5만 |
|---|
| 2026.03.30 | ₩89,282 | ₩90,659 | ₩84,817 | ₩87,013 | -2.54% | 2651.2만 |
|---|
| 2026.03.27 | ₩91,527 | ₩91,994 | ₩87,964 | ₩88,162 | -3.68% | 3054.7만 |
|---|
| 2026.03.26 | ₩95,012 | ₩97,803 | ₩93,076 | ₩93,944 | -1.12% | 2132.7만 |
|---|
| 2026.03.25 | ₩95,914 | ₩99,606 | ₩95,814 | ₩96,868 | +1.00% | 2750만 |
|---|
| 2026.03.24 | ₩95,493 | ₩95,934 | ₩91,575 | ₩92,248 | -3.40% | 2906.1만 |
|---|
| 2026.03.23 | ₩95,942 | ₩98,284 | ₩94,705 | ₩96,802 | +0.90% | 2607만 |
|---|
| 2026.03.20 | ₩97,616 | ₩98,030 | ₩93,343 | ₩94,665 | -3.02% | 3444.1만 |
|---|
| 2026.03.19 | ₩96,521 | ₩100,367 | ₩95,747 | ₩99,032 | +2.60% | 2155.3만 |
|---|
| 2026.03.18 | ₩101,662 | ₩103,158 | ₩99,926 | ₩100,020 | -1.62% | 2193.8만 |
|---|
| 2026.03.17 | ₩100,688 | ₩103,759 | ₩100,674 | ₩103,292 | +2.59% | 2021만 |
|---|
| 2026.03.16 | ₩100,287 | ₩101,228 | ₩98,965 | ₩100,567 | +0.28% | 2278.3만 |
|---|
| 2026.03.13 | ₩102,490 | ₩103,666 | ₩97,209 | ₩98,004 | -4.38% | 3341.8만 |
|---|
| 2026.03.12 | ₩103,272 | ₩103,919 | ₩100,247 | ₩101,649 | -1.57% | 2266.8만 |
|---|
| 2026.03.11 | ₩104,307 | ₩106,523 | ₩102,470 | ₩105,081 | +0.74% | 2267.7만 |
|---|
| 2026.03.10 | ₩107,104 | ₩107,832 | ₩103,706 | ₩104,867 | -2.09% | 2266.4만 |
|---|
| 2026.03.09 | ₩101,382 | ₩106,363 | ₩100,888 | ₩105,962 | +4.52% | 2518.7만 |
|---|
| 2026.03.06 | ₩104,039 | ₩105,495 | ₩101,996 | ₩102,944 | -1.05% | 2873.4만 |
|---|
| 2026.03.05 | ₩109,661 | ₩113,173 | ₩104,894 | ₩107,578 | -1.90% | 3986.8만 |
|---|
| 2026.03.04 | ₩106,296 | ₩111,972 | ₩106,270 | ₩109,782 | +3.28% | 3849.4만 |
|---|
| 2026.03.03 | ₩98,872 | ₩103,358 | ₩96,481 | ₩101,582 | +2.74% | 2692.9만 |
|---|
| 2026.03.02 | ₩98,130 | ₩106,216 | ₩97,483 | ₩105,201 | +7.21% | 2690.5만 |
|---|
| 2026.02.27 | ₩102,557 | ₩103,879 | ₩99,913 | ₩101,289 | -1.24% | 2348.5만 |
|---|
| 2026.02.26 | ₩102,731 | ₩106,255 | ₩102,090 | ₩106,096 | +3.28% | 2268.6만 |
|---|
| 2026.02.25 | ₩102,704 | ₩104,311 | ₩99,673 | ₩103,532 | +0.81% | 3236.6만 |
|---|
| 2026.02.24 | ₩94,694 | ₩98,658 | ₩92,435 | ₩98,004 | +3.49% | 2357.2만 |
|---|
| 2026.02.23 | ₩99,613 | ₩100,087 | ₩95,373 | ₩95,854 | -3.77% | 3042.3만 |
|---|
| 2026.02.20 | ₩100,421 | ₩104,266 | ₩100,327 | ₩101,636 | +1.21% | 3028.4만 |
|---|
| 2026.02.19 | ₩99,339 | ₩101,676 | ₩98,190 | ₩101,021 | +1.69% | 2078만 |
|---|
| 2026.02.18 | ₩99,873 | ₩104,514 | ₩98,898 | ₩100,434 | +0.56% | 2565.5만 |
|---|
| 2026.02.17 | ₩99,272 | ₩102,450 | ₩97,309 | ₩100,741 | +1.48% | 3181.9만 |
|---|
| 2026.02.13 | ₩96,768 | ₩102,924 | ₩95,506 | ₩101,449 | +4.84% | 4350.7만 |
|---|
| 2026.02.12 | ₩105,321 | ₩105,495 | ₩94,051 | ₩94,972 | -9.83% | 5756.9만 |
|---|
| 2026.02.11 | ₩103,993 | ₩106,697 | ₩99,152 | ₩104,120 | +0.12% | 6872.8만 |
|---|
| 2026.02.10 | ₩113,928 | ₩117,807 | ₩113,788 | ₩114,309 | +0.33% | 4182.4만 |
|---|
| 2026.02.09 | ₩113,347 | ₩118,315 | ₩110,610 | ₩115,590 | +1.98% | 4127.8만 |
|---|
| 2026.02.06 | ₩103,973 | ₩112,573 | ₩102,985 | ₩110,596 | +6.37% | 5459.4만 |
|---|
| 2026.02.05 | ₩103,719 | ₩106,043 | ₩95,974 | ₩97,055 | -6.42% | 5648.3만 |
|---|
| 2026.02.04 | ₩113,200 | ₩113,908 | ₩103,652 | ₩107,658 | -4.90% | 6254.8만 |
|---|
| 2026.02.03 | ₩120,318 | ₩120,652 | ₩113,414 | ₩116,272 | -3.36% | 3655만 |
|---|
| 2026.02.02 | ₩128,036 | ₩128,043 | ₩118,408 | ₩120,064 | -6.23% | 5974.2만 |
|---|
| 2026.01.30 | ₩137,190 | ₩139,280 | ₩131,361 | ₩132,844 | -3.17% | 2377.3만 |
|---|
| 2026.01.29 | ₩138,639 | ₩138,639 | ₩132,470 | ₩135,194 | -2.49% | 2946.4만 |
|---|
| 2026.01.28 | ₩140,602 | ₩143,220 | ₩137,544 | ₩138,078 | -1.80% | 2238만 |
|---|
| 2026.01.27 | ₩143,820 | ₩145,622 | ₩139,761 | ₩140,535 | -2.28% | 1834만 |
|---|
| 2026.01.26 | ₩141,897 | ₩144,875 | ₩139,988 | ₩142,886 | +0.70% | 1150.2만 |
|---|
| 2026.01.23 | ₩142,752 | ₩148,841 | ₩142,218 | ₩142,872 | +0.08% | 1769.1만 |
|---|
| 2026.01.22 | ₩143,527 | ₩144,328 | ₩140,348 | ₩141,884 | -1.14% | 1483.4만 |
|---|
| 2026.01.21 | ₩141,183 | ₩144,889 | ₩140,148 | ₩141,443 | +0.18% | 2005.1만 |
|---|
| 2026.01.20 | ₩140,215 | ₩144,688 | ₩139,480 | ₩141,256 | +0.74% | 2351.6만 |
|---|
| 2026.01.16 | ₩148,294 | ₩148,561 | ₩142,725 | ₩145,209 | -2.08% | 3025.9만 |
|---|
| 2026.01.15 | ₩159,725 | ₩160,085 | ₩147,065 | ₩147,359 | -7.74% | 3332.4만 |
|---|
| 2026.01.14 | ₩160,633 | ₩161,421 | ₩155,719 | ₩159,805 | -0.52% | 1783.9만 |
|---|
| 2026.01.13 | ₩156,774 | ₩160,820 | ₩154,904 | ₩160,566 | +2.42% | 2002.6만 |
|---|
| 2026.01.12 | ₩152,914 | ₩159,738 | ₩152,841 | ₩156,934 | +2.63% | 1711.2만 |
|---|
| 2026.01.09 | ₩156,206 | ₩157,882 | ₩153,411 | ₩153,929 | -1.46% | 1809.5만 |
|---|
| 2026.01.08 | ₩154,570 | ₩156,667 | ₩152,060 | ₩154,089 | -0.31% | 2010.2만 |
|---|
| 2026.01.07 | ₩160,312 | ₩160,379 | ₩155,639 | ₩156,199 | -2.57% | 1891.7만 |
|---|
| 2026.01.06 | ₩165,801 | ₩166,055 | ₩157,642 | ₩162,516 | -1.98% | 2035만 |
|---|
| 2026.01.05 | ₩157,468 | ₩164,813 | ₩156,974 | ₩164,572 | +4.51% | 2623.1만 |
|---|
| 2026.01.02 | ₩154,207 | ₩154,944 | ₩147,439 | ₩153,849 | -0.23% | 2579.4만 |
|---|
| 2025.12.31 | ₩153,355 | ₩154,437 | ₩150,698 | ₩151,031 | -1.52% | 1599.2만 |
|---|
| 2025.12.30 | ₩157,074 | ₩158,424 | ₩153,809 | ₩154,170 | -1.85% | 1647.2만 |
|---|
| 2025.12.29 | ₩156,093 | ₩158,843 | ₩154,931 | ₩156,814 | +0.46% | 1538.6만 |
|---|
| 2025.12.26 | ₩161,194 | ₩161,621 | ₩157,174 | ₩157,748 | -2.14% | 1295.9만 |
|---|
| 2025.12.24 | ₩160,192 | ₩161,140 | ₩158,376 | ₩160,833 | +0.40% | 798.1만 |
|---|
| 2025.12.23 | ₩160,640 | ₩161,781 | ₩155,906 | ₩160,566 | -0.05% | 1695.4만 |
|---|
| 2025.12.22 | ₩164,933 | ₩166,322 | ₩161,674 | ₩163,410 | -0.92% | 1697.7만 |
|---|
| 2025.12.19 | ₩159,538 | ₩164,198 | ₩157,842 | ₩162,048 | +1.57% | 2758.1만 |
|---|
| 2025.12.18 | ₩162,743 | ₩165,921 | ₩156,306 | ₩156,453 | -3.86% | 2427.4만 |
|---|
| 2025.12.17 | ₩161,541 | ₩166,522 | ₩154,357 | ₩154,637 | -4.27% | 3627만 |
|---|
| 2025.12.16 | ₩155,832 | ₩161,180 | ₩154,584 | ₩159,444 | +2.32% | 2101.2만 |
|---|
| 2025.12.15 | ₩160,780 | ₩161,127 | ₩152,368 | ₩153,916 | -4.27% | 2842.2만 |
|---|
| 2025.12.12 | ₩167,377 | ₩167,790 | ₩157,355 | ₩159,578 | -4.66% | 3155.3만 |
|---|
| 2025.12.11 | ₩175,970 | ₩175,970 | ₩163,624 | ₩164,759 | -6.37% | 4462.5만 |
|---|
| 2025.12.10 | ₩180,623 | ₩183,561 | ₩178,180 | ₩181,158 | +0.30% | 1823.2만 |
|---|
| 2025.12.09 | ₩179,609 | ₩186,619 | ₩178,367 | ₩181,224 | +0.90% | 1894.8만 |
|---|
| 2025.12.08 | ₩179,074 | ₩184,403 | ₩176,273 | ₩182,186 | +1.74% | 2259.3만 |
|---|
| 2025.12.05 | ₩180,356 | ₩180,597 | ₩173,546 | ₩176,203 | -2.30% | 2312.3만 |
|---|
| 2025.12.04 | ₩177,886 | ₩183,428 | ₩177,298 | ₩183,054 | +2.91% | 2057.2만 |
|---|
| 2025.12.03 | ₩168,391 | ₩179,395 | ₩166,121 | ₩178,460 | +5.98% | 2500.5만 |
|---|
| 2025.12.02 | ₩167,256 | ₩172,504 | ₩166,268 | ₩168,191 | +0.56% | 2539.5만 |
|---|
| 2025.12.01 | ₩164,853 | ₩167,310 | ₩158,723 | ₩164,572 | -0.17% | 3146.7만 |
|---|
| 2025.11.28 | ₩171,029 | ₩173,533 | ₩169,794 | ₩171,583 | +0.32% | 1278.3만 |
|---|
| 2025.11.26 | ₩162,022 | ₩172,130 | ₩161,394 | ₩171,196 | +5.66% | 4712.8만 |
|---|
| 2025.11.25 | ₩150,184 | ₩155,986 | ₩145,810 | ₩154,330 | +2.76% | 2207.9만 |
|---|
| 2025.11.24 | ₩146,778 | ₩154,530 | ₩145,076 | ₩153,529 | +4.60% | 3073.7만 |
|---|
| 2025.11.21 | ₩144,007 | ₩146,878 | ₩136,342 | ₩143,286 | -0.50% | 4015.6만 |
|---|
| 2025.11.20 | ₩162,422 | ₩163,758 | ₩140,529 | ₩141,831 | -12.68% | 4290.7만 |
|---|
| 2025.11.19 | ₩153,221 | ₩159,177 | ₩151,632 | ₩157,789 | +2.98% | 2527.9만 |
|---|
| 2025.11.18 | ₩152,113 | ₩156,201 | ₩150,030 | ₩152,634 | +0.34% | 2858.1만 |
|---|
| 2025.11.17 | ₩160,907 | ₩161,554 | ₩150,123 | ₩154,864 | -3.76% | 4007.9만 |
|---|
| 2025.11.14 | ₩153,769 | ₩168,926 | ₩152,233 | ₩163,584 | +6.38% | 3206.4만 |
|---|
| 2025.11.13 | ₩173,426 | ₩173,800 | ₩159,538 | ₩162,289 | -6.42% | 3672.7만 |
|---|
| 2025.11.12 | ₩178,046 | ₩178,727 | ₩171,369 | ₩177,579 | -0.26% | 2204.5만 |
|---|
| 2025.11.11 | ₩178,928 | ₩179,832 | ₩174,801 | ₩176,177 | -1.54% | 1721.8만 |
|---|
| 2025.11.10 | ₩180,877 | ₩185,604 | ₩175,803 | ₩181,451 | +0.32% | 3098.1만 |
|---|
| 2025.11.07 | ₩165,275 | ₩176,537 | ₩161,180 | ₩174,080 | +5.33% | 4489.8만 |
|---|
| 2025.11.06 | ₩186,953 | ₩187,167 | ₩168,458 | ₩169,700 | -9.23% | 5047.8만 |
|---|
| 2025.11.05 | ₩186,466 | ₩193,323 | ₩180,957 | ₩190,265 | +2.04% | 3231.9만 |
|---|
| 2025.11.04 | ₩186,780 | ₩192,829 | ₩182,453 | ₩182,680 | -2.19% | 2661.8만 |
|---|
| 2025.11.03 | ₩198,691 | ₩199,522 | ₩190,292 | ₩196,408 | -1.15% | 1718.8만 |
|---|
| 2025.10.31 | ₩191,761 | ₩200,935 | ₩191,360 | ₩196,007 | +2.21% | 2602.8만 |
|---|
| 2025.10.30 | ₩190,145 | ₩192,495 | ₩183,281 | ₩184,376 | -3.03% | 1970.7만 |
|---|
| 2025.10.29 | ₩194,965 | ₩197,262 | ₩190,612 | ₩193,363 | -0.82% | 1979.3만 |
|---|
| 2025.10.28 | ₩194,965 | ₩197,783 | ₩194,471 | ₩195,299 | +0.17% | 1344.7만 |
|---|
| 2025.10.27 | ₩193,617 | ₩199,239 | ₩191,200 | ₩194,779 | +0.60% | 2583.3만 |
|---|
| 2025.10.24 | ₩184,269 | ₩189,891 | ₩183,081 | ₩186,673 | +1.30% | 2433만 |
|---|
| 2025.10.23 | ₩171,303 | ₩181,037 | ₩169,967 | ₩179,382 | +4.72% | 2459.1만 |
|---|
| 2025.10.22 | ₩175,776 | ₩176,751 | ₩161,421 | ₩169,887 | -3.35% | 3778.7만 |
|---|
| 2025.10.21 | ₩180,664 | ₩180,690 | ₩175,402 | ₩176,056 | -2.55% | 1949.8만 |
|---|
| 2025.10.20 | ₩178,173 | ₩187,218 | ₩177,472 | ₩181,345 | +1.78% | 2760.6만 |
|---|
| 2025.10.17 | ₩171,142 | ₩175,209 | ₩167,724 | ₩173,479 | +1.37% | 2523.7만 |
|---|
| 2025.10.16 | ₩180,784 | ₩183,588 | ₩174,361 | ₩175,522 | -2.91% | 2335.9만 |
|---|
| 2025.10.15 | ₩184,409 | ₩186,486 | ₩178,320 | ₩179,141 | -2.86% | 2218.7만 |
|---|
| 2025.10.14 | ₩182,573 | ₩188,569 | ₩177,672 | ₩180,210 | -1.29% | 3117.1만 |
|---|
| 2025.10.13 | ₩193,123 | ₩195,713 | ₩182,306 | ₩187,861 | -2.72% | 2826.1만 |
|---|
| 2025.10.10 | ₩202,317 | ₩205,061 | ₩185,538 | ₩185,564 | -8.28% | 4163.4만 |
|---|