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 | ₩145,288 | ₩146,637 | ₩142,432 | ₩145,529 | +0.17% | 1371.8만 |
| 2026.10.08 | ₩143,339 | ₩146,009 | ₩140,309 | ₩142,846 | -0.34% | 2267.8만 |
| 2026.10.07 | ₩144,754 | ₩147,077 | ₩143,513 | ₩146,183 | +0.99% | 1886.8만 |
| 2026.10.06 | ₩153,525 | ₩155,180 | ₩149,159 | ₩149,507 | -2.62% | 1756만 |
| 2026.10.05 | ₩153,324 | ₩154,152 | ₩150,307 | ₩152,323 | -0.65% | 1957.8만 |
| 2026.10.02 | ₩151,622 | ₩159,358 | ₩150,094 | ₩150,494 | -0.74% | 2938만 |
| 2026.10.01 | ₩149,600 | ₩151,923 | ₩147,718 | ₩148,372 | -0.82% | 1827.4만 |
| 2026.09.30 | ₩163,670 | ₩164,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,174 |
| -8.25% |
| 3514만 |
| 2026.09.29 | ₩158,624 | ₩159,104 | ₩153,418 | ₩155,140 | -2.20% | 1519.5만 |
|---|
| 2026.09.28 | ₩157,549 | ₩160,413 | ₩154,926 | ₩155,460 | -1.33% | 1290.1만 |
|---|
| 2026.09.25 | ₩162,361 | ₩162,722 | ₩156,888 | ₩159,385 | -1.83% | 1391.5만 |
|---|
| 2026.09.24 | ₩159,518 | ₩164,938 | ₩158,972 | ₩161,280 | +1.10% | 1497만 |
|---|
| 2026.09.23 | ₩163,897 | ₩169,183 | ₩163,176 | ₩163,790 | -0.07% | 1908만 |
|---|
| 2026.09.22 | ₩164,190 | ₩168,408 | ₩163,469 | ₩165,859 | +1.02% | 1604.8만 |
|---|
| 2026.09.21 | ₩166,920 | ₩168,742 | ₩162,195 | ₩164,591 | -1.40% | 2830.2만 |
|---|
| 2026.09.18 | ₩151,295 | ₩160,946 | ₩148,252 | ₩159,945 | +5.72% | 3935.9만 |
|---|
| 2026.09.17 | ₩146,970 | ₩147,571 | ₩141,604 | ₩146,583 | -0.26% | 2191.3만 |
|---|
| 2026.09.16 | ₩147,197 | ₩148,238 | ₩135,764 | ₩139,388 | -5.31% | 3362.7만 |
|---|
| 2026.09.15 | ₩149,126 | ₩150,641 | ₩141,309 | ₩147,437 | -1.13% | 2874.5만 |
|---|
| 2026.09.14 | ₩149,854 | ₩155,307 | ₩149,453 | ₩152,617 | +1.84% | 1709.3만 |
|---|
| 2026.09.11 | ₩151,309 | ₩155,380 | ₩148,198 | ₩150,267 | -0.69% | 1973.1만 |
|---|
| 2026.09.10 | ₩150,428 | ₩155,247 | ₩149,440 | ₩151,282 | +0.57% | 1657만 |
|---|
| 2026.09.09 | ₩161,213 | ₩162,081 | ₩153,631 | ₩153,885 | -4.55% | 1868.7만 |
|---|
| 2026.09.08 | ₩166,953 | ₩167,194 | ₩156,288 | ₩156,635 | -6.18% | 2606.1만 |
|---|
| 2026.09.04 | ₩160,820 | ₩166,460 | ₩159,945 | ₩163,002 | +1.36% | 2373.3만 |
|---|
| 2026.09.03 | ₩151,909 | ₩166,700 | ₩150,895 | ₩166,486 | +9.60% | 5163.7만 |
|---|
| 2026.09.02 | ₩138,454 | ₩143,446 | ₩136,011 | ₩142,819 | +3.15% | 1684.9만 |
|---|
| 2026.09.01 | ₩140,616 | ₩142,779 | ₩136,758 | ₩138,173 | -1.74% | 2263.6만 |
|---|
| 2026.08.31 | ₩138,053 | ₩140,790 | ₩134,396 | ₩139,909 | +1.34% | 1632.7만 |
|---|
| 2026.08.28 | ₩145,041 | ₩147,504 | ₩139,028 | ₩139,175 | -4.04% | 1628.7만 |
|---|
| 2026.08.27 | ₩147,771 | ₩149,600 | ₩143,513 | ₩146,516 | -0.85% | 1375.8만 |
|---|
| 2026.08.26 | ₩146,977 | ₩148,959 | ₩144,501 | ₩144,888 | -1.42% | 1345.3만 |
|---|
| 2026.08.25 | ₩137,760 | ₩150,107 | ₩137,226 | ₩149,627 | +8.61% | 2466.4만 |
|---|
| 2026.08.24 | ₩142,639 | ₩145,669 | ₩137,680 | ₩138,320 | -3.03% | 2214.8만 |
|---|
| 2026.08.21 | ₩134,956 | ₩146,450 | ₩131,846 | ₩144,341 | +6.95% | 5046만 |
|---|
| 2026.08.20 | ₩134,623 | ₩135,637 | ₩125,012 | ₩126,947 | -5.70% | 2519.4만 |
|---|
| 2026.08.19 | ₩124,010 | ₩132,727 | ₩123,063 | ₩127,841 | +3.09% | 2524.4만 |
|---|
| 2026.08.18 | ₩124,731 | ₩126,266 | ₩122,061 | ₩122,182 | -2.04% | 1399만 |
|---|
| 2026.08.17 | ₩126,774 | ₩129,383 | ₩125,212 | ₩128,482 | +1.35% | 1145.7만 |
|---|
| 2026.08.14 | ₩130,818 | ₩131,378 | ₩127,401 | ₩127,561 | -2.49% | 1404.5만 |
|---|
| 2026.08.13 | ₩128,829 | ₩133,955 | ₩128,696 | ₩132,647 | +2.96% | 1620.2만 |
|---|
| 2026.08.12 | ₩129,470 | ₩129,710 | ₩124,691 | ₩126,693 | -2.14% | 1387.1만 |
|---|
| 2026.08.11 | ₩126,767 | ₩126,987 | ₩123,810 | ₩125,986 | -0.62% | 1171.3만 |
|---|
| 2026.08.10 | ₩124,464 | ₩128,082 | ₩123,343 | ₩126,173 | +1.37% | 1197.2만 |
|---|
| 2026.08.07 | ₩124,024 | ₩127,815 | ₩123,503 | ₩124,531 | +0.41% | 1486.1만 |
|---|
| 2026.08.06 | ₩121,087 | ₩123,610 | ₩120,420 | ₩121,087 | 0.00% | 1244.4만 |
|---|
| 2026.08.05 | ₩125,425 | ₩127,548 | ₩123,229 | ₩123,877 | -1.23% | 1523.5만 |
|---|
| 2026.08.04 | ₩123,630 | ₩127,615 | ₩120,235 | ₩124,825 | +0.97% | 2264만 |
|---|
| 2026.08.03 | ₩115,714 | ₩123,276 | ₩113,865 | ₩120,593 | +4.22% | 1974.1만 |
|---|
| 2026.07.31 | ₩114,975 | ₩119,472 | ₩111,703 | ₩115,547 | +0.50% | 2295.4만 |
|---|
| 2026.07.30 | ₩121,357 | ₩123,570 | ₩115,080 | ₩115,601 | -4.74% | 2969.3만 |
|---|
| 2026.07.29 | ₩123,089 | ₩124,571 | ₩118,270 | ₩119,926 | -2.57% | 2304.7만 |
|---|
| 2026.07.28 | ₩123,697 | ₩125,305 | ₩117,750 | ₩123,823 | +0.10% | 2166.6만 |
|---|
| 2026.07.27 | ₩129,457 | ₩132,754 | ₩124,411 | ₩127,681 | -1.37% | 1661.7만 |
|---|
| 2026.07.24 | ₩133,581 | ₩133,595 | ₩124,184 | ₩126,693 | -5.16% | 2440.5만 |
|---|
| 2026.07.23 | ₩135,998 | ₩138,988 | ₩132,580 | ₩135,597 | -0.29% | 1654만 |
|---|
| 2026.07.22 | ₩139,789 | ₩142,679 | ₩139,268 | ₩139,468 | -0.23% | 1115.2만 |
|---|
| 2026.07.21 | ₩137,246 | ₩144,447 | ₩137,246 | ₩141,978 | +3.45% | 1967만 |
|---|
| 2026.07.20 | ₩136,812 | ₩136,959 | ₩131,633 | ₩132,527 | -3.13% | 1874만 |
|---|
| 2026.07.17 | ₩133,982 | ₩138,974 | ₩128,936 | ₩133,435 | -0.41% | 2760.9만 |
|---|
| 2026.07.16 | ₩152,350 | ₩152,870 | ₩140,803 | ₩141,524 | -7.11% | 2846.6만 |
|---|
| 2026.07.15 | ₩153,471 | ₩155,647 | ₩149,667 | ₩154,232 | +0.50% | 2107.9만 |
|---|
| 2026.07.14 | ₩148,212 | ₩151,763 | ₩145,629 | ₩151,442 | +2.18% | 1791.7만 |
|---|
| 2026.07.13 | ₩148,532 | ₩151,776 | ₩145,288 | ₩146,650 | -1.27% | 1822.2만 |
|---|
| 2026.07.10 | ₩159,064 | ₩159,425 | ₩145,248 | ₩149,467 | -6.03% | 2593만 |
|---|
| 2026.07.09 | ₩149,814 | ₩157,049 | ₩149,013 | ₩153,658 | +2.57% | 1871.9만 |
|---|
| 2026.07.08 | ₩147,991 | ₩152,350 | ₩145,355 | ₩151,549 | +2.40% | 1828.7만 |
|---|
| 2026.07.07 | ₩154,546 | ₩157,316 | ₩150,214 | ₩150,708 | -2.48% | 2183.4만 |
|---|
| 2026.07.06 | ₩148,719 | ₩158,384 | ₩148,719 | ₩156,915 | +5.51% | 2558.7만 |
|---|
| 2026.07.02 | ₩150,521 | ₩160,252 | ₩148,078 | ₩150,481 | -0.03% | 4115.2만 |
|---|
| 2026.07.01 | ₩134,382 | ₩146,209 | ₩134,009 | ₩145,035 | +7.93% | 2810.1만 |
|---|
| 2026.06.30 | ₩135,984 | ₩137,573 | ₩133,035 | ₩133,862 | -1.56% | 1722.1만 |
|---|
| 2026.06.29 | ₩134,369 | ₩137,292 | ₩130,885 | ₩135,931 | +1.16% | 2068.2만 |
|---|
| 2026.06.26 | ₩124,431 | ₩132,740 | ₩124,251 | ₩131,739 | +5.87% | 4493.7만 |
|---|
| 2026.06.25 | ₩131,873 | ₩132,407 | ₩123,877 | ₩124,771 | -5.39% | 2340.4만 |
|---|
| 2026.06.24 | ₩136,620 | ₩139,188 | ₩128,542 | ₩129,737 | -5.04% | 3022만 |
|---|
| 2026.06.23 | ₩135,684 | ₩141,484 | ₩134,863 | ₩137,826 | +1.58% | 4063.2만 |
|---|
| 2026.06.22 | ₩144,167 | ₩150,174 | ₩140,529 | ₩141,110 | -2.12% | 3173.1만 |
|---|
| 2026.06.18 | ₩143,933 | ₩145,609 | ₩138,107 | ₩144,367 | +0.30% | 3951만 |
|---|
| 2026.06.17 | ₩128,062 | ₩147,809 | ₩127,828 | ₩140,429 | +9.66% | 7080.5만 |
|---|
| 2026.06.16 | ₩133,715 | ₩135,998 | ₩126,240 | ₩129,096 | -3.45% | 3154.1만 |
|---|
| 2026.06.15 | ₩131,779 | ₩134,649 | ₩130,084 | ₩130,978 | -0.61% | 3657.7만 |
|---|
| 2026.06.12 | ₩123,790 | ₩128,282 | ₩120,433 | ₩124,397 | +0.49% | 3303.1만 |
|---|
| 2026.06.11 | ₩116,241 | ₩124,998 | ₩114,426 | ₩123,116 | +5.91% | 3895.9만 |
|---|
| 2026.06.10 | ₩112,250 | ₩122,088 | ₩112,237 | ₩115,280 | +2.70% | 4202.8만 |
|---|
| 2026.06.09 | ₩114,626 | ₩117,576 | ₩105,362 | ₩111,823 | -2.45% | 2931.2만 |
|---|
| 2026.06.08 | ₩112,958 | ₩114,306 | ₩110,547 | ₩113,518 | +0.50% | 1934.8만 |
|---|
| 2026.06.05 | ₩115,561 | ₩116,575 | ₩106,110 | ₩110,088 | -4.74% | 3590.5만 |
|---|
| 2026.06.04 | ₩111,135 | ₩118,297 | ₩110,528 | ₩117,910 | +6.10% | 3178.9만 |
|---|
| 2026.06.03 | ₩115,394 | ₩115,888 | ₩110,007 | ₩110,595 | -4.16% | 2409만 |
|---|
| 2026.06.02 | ₩118,364 | ₩119,378 | ₩114,973 | ₩117,683 | -0.58% | 2663.1만 |
|---|
| 2026.06.01 | ₩120,059 | ₩123,343 | ₩114,212 | ₩121,114 | +0.88% | 4259.1만 |
|---|
| 2026.05.29 | ₩114,346 | ₩126,013 | ₩112,444 | ₩125,879 | +10.09% | 6441.1만 |
|---|
| 2026.05.28 | ₩99,909 | ₩113,358 | ₩98,154 | ₩113,251 | +13.35% | 4405.2만 |
|---|
| 2026.05.27 | ₩98,668 | ₩102,299 | ₩98,047 | ₩101,758 | +3.13% | 2541.3만 |
|---|
| 2026.05.26 | ₩99,442 | ₩101,504 | ₩98,054 | ₩98,901 | -0.54% | 2013만 |
|---|
| 2026.05.22 | ₩101,878 | ₩102,933 | ₩97,793 | ₩98,301 | -3.51% | 2081.8만 |
|---|
| 2026.05.21 | ₩100,043 | ₩102,464 | ₩99,649 | ₩101,344 | +1.30% | 1626.6만 |
|---|
| 2026.05.20 | ₩99,782 | ₩101,918 | ₩98,447 | ₩101,131 | +1.35% | 1717.8만 |
|---|
| 2026.05.19 | ₩101,651 | ₩101,945 | ₩97,687 | ₩98,995 | -2.61% | 2049만 |
|---|
| 2026.05.18 | ₩101,451 | ₩106,684 | ₩100,743 | ₩102,986 | +1.51% | 2020.9만 |
|---|
| 2026.05.15 | ₩104,841 | ₩104,898 | ₩101,998 | ₩102,973 | -1.78% | 1966.2만 |
|---|
| 2026.05.14 | ₩101,518 | ₩109,367 | ₩100,263 | ₩107,725 | +6.11% | 2796.8만 |
|---|
| 2026.05.13 | ₩102,879 | ₩103,613 | ₩100,570 | ₩102,452 | -0.42% | 1480.6만 |
|---|
| 2026.05.12 | ₩105,562 | ₩107,031 | ₩102,092 | ₩104,481 | -1.02% | 1709.7만 |
|---|
| 2026.05.11 | ₩102,505 | ₩108,312 | ₩99,849 | ₩107,832 | +5.20% | 2635.8만 |
|---|
| 2026.05.08 | ₩101,771 | ₩102,873 | ₩99,115 | ₩102,826 | +1.04% | 1814.2만 |
|---|
| 2026.05.07 | ₩105,395 | ₩105,763 | ₩100,730 | ₩101,825 | -3.39% | 2187.3만 |
|---|
| 2026.05.06 | ₩103,854 | ₩106,110 | ₩101,705 | ₩105,522 | +1.61% | 2467.3만 |
|---|
| 2026.05.05 | ₩103,607 | ₩105,122 | ₩102,105 | ₩102,826 | -0.75% | 2475.5만 |
|---|
| 2026.05.04 | ₩99,716 | ₩104,508 | ₩99,622 | ₩102,185 | +2.48% | 2937.8만 |
|---|
| 2026.05.01 | ₩98,481 | ₩100,490 | ₩97,526 | ₩98,327 | -0.16% | 2525.5만 |
|---|
| 2026.04.30 | ₩95,017 | ₩98,614 | ₩94,456 | ₩97,299 | +2.40% | 3118.7만 |
|---|
| 2026.04.29 | ₩96,512 | ₩98,234 | ₩93,348 | ₩95,043 | -1.52% | 7979.8만 |
|---|
| 2026.04.28 | ₩108,739 | ₩110,982 | ₩107,885 | ₩109,554 | +0.75% | 3132.4만 |
|---|
| 2026.04.27 | ₩112,504 | ₩114,399 | ₩110,949 | ₩112,063 | -0.39% | 2010만 |
|---|
| 2026.04.24 | ₩113,331 | ₩113,545 | ₩110,555 | ₩113,078 | -0.22% | 2087.3만 |
|---|
| 2026.04.23 | ₩115,727 | ₩116,949 | ₩109,120 | ₩111,516 | -3.64% | 3349.8만 |
|---|
| 2026.04.22 | ₩119,272 | ₩120,319 | ₩116,775 | ₩118,043 | -1.03% | 2746.8만 |
|---|
| 2026.04.21 | ₩121,581 | ₩122,075 | ₩115,053 | ₩115,374 | -5.11% | 3687.3만 |
|---|
| 2026.04.20 | ₩119,739 | ₩123,316 | ₩117,750 | ₩121,841 | +1.76% | 3594.2만 |
|---|
| 2026.04.17 | ₩120,219 | ₩124,571 | ₩119,565 | ₩121,140 | +0.77% | 4979.5만 |
|---|
| 2026.04.16 | ₩119,058 | ₩119,312 | ₩111,956 | ₩115,934 | -2.62% | 5178.8만 |
|---|
| 2026.04.15 | ₩111,529 | ₩116,869 | ₩108,793 | ₩116,562 | +4.51% | 7270.7만 |
|---|
| 2026.04.14 | ₩100,290 | ₩105,829 | ₩100,183 | ₩105,576 | +5.27% | 4358.7만 |
|---|
| 2026.04.13 | ₩91,045 | ₩95,711 | ₩90,505 | ₩95,671 | +5.08% | 2118.2만 |
|---|
| 2026.04.10 | ₩93,588 | ₩94,603 | ₩91,146 | ₩92,360 | -1.31% | 2316.4만 |
|---|
| 2026.04.09 | ₩95,564 | ₩96,725 | ₩91,813 | ₩93,602 | -2.05% | 2597.4만 |
|---|
| 2026.04.08 | ₩102,519 | ₩103,947 | ₩95,190 | ₩95,884 | -6.47% | 3295.3만 |
|---|
| 2026.04.07 | ₩91,172 | ₩92,988 | ₩88,930 | ₩92,974 | +1.98% | 2496.7만 |
|---|
| 2026.04.06 | ₩92,521 | ₩94,536 | ₩91,720 | ₩93,148 | +0.68% | 2433.5만 |
|---|
| 2026.04.02 | ₩89,704 | ₩93,642 | ₩87,528 | ₩91,973 | +2.53% | 2338.1만 |
|---|
| 2026.04.01 | ₩94,950 | ₩95,512 | ₩92,294 | ₩93,588 | -1.43% | 2413만 |
|---|
| 2026.03.31 | ₩87,862 | ₩92,658 | ₩87,007 | ₩92,507 | +5.29% | 3592.5만 |
|---|
| 2026.03.30 | ₩89,249 | ₩90,625 | ₩84,785 | ₩86,981 | -2.54% | 2651.2만 |
|---|
| 2026.03.27 | ₩91,493 | ₩91,960 | ₩87,931 | ₩88,129 | -3.68% | 3054.7만 |
|---|
| 2026.03.26 | ₩94,977 | ₩97,767 | ₩93,041 | ₩93,909 | -1.12% | 2132.7만 |
|---|
| 2026.03.25 | ₩95,878 | ₩99,569 | ₩95,778 | ₩96,832 | +1.00% | 2750만 |
|---|
| 2026.03.24 | ₩95,457 | ₩95,898 | ₩91,541 | ₩92,214 | -3.40% | 2906.1만 |
|---|
| 2026.03.23 | ₩95,906 | ₩98,247 | ₩94,670 | ₩96,765 | +0.90% | 2607만 |
|---|
| 2026.03.20 | ₩97,580 | ₩97,994 | ₩93,308 | ₩94,630 | -3.02% | 3444.1만 |
|---|
| 2026.03.19 | ₩96,485 | ₩100,330 | ₩95,711 | ₩98,995 | +2.60% | 2155.3만 |
|---|
| 2026.03.18 | ₩101,624 | ₩103,119 | ₩99,889 | ₩99,983 | -1.62% | 2193.8만 |
|---|
| 2026.03.17 | ₩100,650 | ₩103,720 | ₩100,637 | ₩103,253 | +2.59% | 2021만 |
|---|
| 2026.03.16 | ₩100,249 | ₩101,191 | ₩98,928 | ₩100,530 | +0.28% | 2278.3만 |
|---|
| 2026.03.13 | ₩102,452 | ₩103,627 | ₩97,173 | ₩97,967 | -4.38% | 3341.8만 |
|---|
| 2026.03.12 | ₩103,233 | ₩103,880 | ₩100,209 | ₩101,611 | -1.57% | 2266.8만 |
|---|
| 2026.03.11 | ₩104,267 | ₩106,483 | ₩102,432 | ₩105,042 | +0.74% | 2267.7만 |
|---|
| 2026.03.10 | ₩107,064 | ₩107,792 | ₩103,667 | ₩104,828 | -2.09% | 2266.4만 |
|---|
| 2026.03.09 | ₩101,344 | ₩106,323 | ₩100,850 | ₩105,923 | +4.52% | 2518.7만 |
|---|
| 2026.03.06 | ₩104,001 | ₩105,456 | ₩101,958 | ₩102,906 | -1.05% | 2873.4만 |
|---|
| 2026.03.05 | ₩109,620 | ₩113,131 | ₩104,855 | ₩107,538 | -1.90% | 3986.8만 |
|---|
| 2026.03.04 | ₩106,256 | ₩111,930 | ₩106,230 | ₩109,740 | +3.28% | 3849.4만 |
|---|
| 2026.03.03 | ₩98,835 | ₩103,320 | ₩96,445 | ₩101,544 | +2.74% | 2692.9만 |
|---|
| 2026.03.02 | ₩98,094 | ₩106,176 | ₩97,446 | ₩105,162 | +7.21% | 2690.5만 |
|---|
| 2026.02.27 | ₩102,519 | ₩103,840 | ₩99,876 | ₩101,251 | -1.24% | 2348.5만 |
|---|
| 2026.02.26 | ₩102,692 | ₩106,215 | ₩102,052 | ₩106,056 | +3.28% | 2268.6만 |
|---|
| 2026.02.25 | ₩102,666 | ₩104,271 | ₩99,635 | ₩103,493 | +0.81% | 3236.6만 |
|---|
| 2026.02.24 | ₩94,659 | ₩98,621 | ₩92,400 | ₩97,967 | +3.49% | 2357.2만 |
|---|
| 2026.02.23 | ₩99,575 | ₩100,049 | ₩95,337 | ₩95,818 | -3.77% | 3042.3만 |
|---|
| 2026.02.20 | ₩100,383 | ₩104,227 | ₩100,290 | ₩101,598 | +1.21% | 3028.4만 |
|---|
| 2026.02.19 | ₩99,302 | ₩101,638 | ₩98,154 | ₩100,984 | +1.69% | 2078만 |
|---|
| 2026.02.18 | ₩99,836 | ₩104,474 | ₩98,861 | ₩100,396 | +0.56% | 2565.5만 |
|---|
| 2026.02.17 | ₩99,235 | ₩102,412 | ₩97,273 | ₩100,703 | +1.48% | 3181.9만 |
|---|
| 2026.02.13 | ₩96,732 | ₩102,886 | ₩95,471 | ₩101,411 | +4.84% | 4350.7만 |
|---|
| 2026.02.12 | ₩105,282 | ₩105,456 | ₩94,016 | ₩94,937 | -9.83% | 5756.9만 |
|---|
| 2026.02.11 | ₩103,954 | ₩106,657 | ₩99,115 | ₩104,081 | +0.12% | 6872.8만 |
|---|
| 2026.02.10 | ₩113,885 | ₩117,763 | ₩113,745 | ₩114,266 | +0.33% | 4182.4만 |
|---|
| 2026.02.09 | ₩113,305 | ₩118,270 | ₩110,568 | ₩115,547 | +1.98% | 4127.8만 |
|---|
| 2026.02.06 | ₩103,934 | ₩112,530 | ₩102,946 | ₩110,555 | +6.37% | 5459.4만 |
|---|
| 2026.02.05 | ₩103,680 | ₩106,003 | ₩95,938 | ₩97,019 | -6.42% | 5648.3만 |
|---|
| 2026.02.04 | ₩113,158 | ₩113,865 | ₩103,613 | ₩107,618 | -4.90% | 6254.8만 |
|---|
| 2026.02.03 | ₩120,273 | ₩120,606 | ₩113,371 | ₩116,228 | -3.36% | 3655만 |
|---|
| 2026.02.02 | ₩127,988 | ₩127,995 | ₩118,364 | ₩120,019 | -6.23% | 5974.2만 |
|---|
| 2026.01.30 | ₩137,139 | ₩139,228 | ₩131,312 | ₩132,794 | -3.17% | 2377.3만 |
|---|
| 2026.01.29 | ₩138,587 | ₩138,587 | ₩132,420 | ₩135,143 | -2.49% | 2946.4만 |
|---|
| 2026.01.28 | ₩140,550 | ₩143,166 | ₩137,493 | ₩138,027 | -1.80% | 2238만 |
|---|
| 2026.01.27 | ₩143,767 | ₩145,567 | ₩139,709 | ₩140,483 | -2.28% | 1834만 |
|---|
| 2026.01.26 | ₩141,844 | ₩144,821 | ₩139,935 | ₩142,832 | +0.70% | 1150.2만 |
|---|
| 2026.01.23 | ₩142,699 | ₩148,786 | ₩142,165 | ₩142,819 | +0.08% | 1769.1만 |
|---|
| 2026.01.22 | ₩143,473 | ₩144,274 | ₩140,296 | ₩141,831 | -1.14% | 1483.4만 |
|---|
| 2026.01.21 | ₩141,130 | ₩144,834 | ₩140,096 | ₩141,390 | +0.18% | 2005.1만 |
|---|
| 2026.01.20 | ₩140,162 | ₩144,634 | ₩139,428 | ₩141,204 | +0.74% | 2351.6만 |
|---|
| 2026.01.16 | ₩148,238 | ₩148,505 | ₩142,672 | ₩145,155 | -2.08% | 3025.9만 |
|---|
| 2026.01.15 | ₩159,665 | ₩160,025 | ₩147,010 | ₩147,304 | -7.74% | 3332.4만 |
|---|
| 2026.01.14 | ₩160,573 | ₩161,360 | ₩155,660 | ₩159,745 | -0.52% | 1783.9만 |
|---|
| 2026.01.13 | ₩156,715 | ₩160,760 | ₩154,846 | ₩160,506 | +2.42% | 2002.6만 |
|---|
| 2026.01.12 | ₩152,857 | ₩159,678 | ₩152,784 | ₩156,875 | +2.63% | 1711.2만 |
|---|
| 2026.01.09 | ₩156,148 | ₩157,823 | ₩153,354 | ₩153,872 | -1.46% | 1809.5만 |
|---|
| 2026.01.08 | ₩154,512 | ₩156,608 | ₩152,003 | ₩154,032 | -0.31% | 2010.2만 |
|---|
| 2026.01.07 | ₩160,252 | ₩160,319 | ₩155,580 | ₩156,141 | -2.57% | 1891.7만 |
|---|
| 2026.01.06 | ₩165,739 | ₩165,992 | ₩157,583 | ₩162,455 | -1.98% | 2035만 |
|---|
| 2026.01.05 | ₩157,409 | ₩164,751 | ₩156,915 | ₩164,511 | +4.51% | 2623.1만 |
|---|
| 2026.01.02 | ₩154,149 | ₩154,886 | ₩147,384 | ₩153,792 | -0.23% | 2579.4만 |
|---|
| 2025.12.31 | ₩153,298 | ₩154,379 | ₩150,641 | ₩150,975 | -1.52% | 1599.2만 |
|---|
| 2025.12.30 | ₩157,015 | ₩158,365 | ₩153,751 | ₩154,112 | -1.85% | 1647.2만 |
|---|
| 2025.12.29 | ₩156,034 | ₩158,784 | ₩154,873 | ₩156,755 | +0.46% | 1538.6만 |
|---|
| 2025.12.26 | ₩161,133 | ₩161,561 | ₩157,115 | ₩157,689 | -2.14% | 1295.9만 |
|---|
| 2025.12.24 | ₩160,132 | ₩161,080 | ₩158,317 | ₩160,773 | +0.40% | 798.1만 |
|---|
| 2025.12.23 | ₩160,579 | ₩161,721 | ₩155,847 | ₩160,506 | -0.05% | 1695.4만 |
|---|
| 2025.12.22 | ₩164,871 | ₩166,259 | ₩161,614 | ₩163,349 | -0.92% | 1697.7만 |
|---|
| 2025.12.19 | ₩159,478 | ₩164,137 | ₩157,783 | ₩161,988 | +1.57% | 2758.1만 |
|---|
| 2025.12.18 | ₩162,682 | ₩165,859 | ₩156,248 | ₩156,395 | -3.86% | 2427.4만 |
|---|
| 2025.12.17 | ₩161,480 | ₩166,460 | ₩154,299 | ₩154,579 | -4.27% | 3627만 |
|---|
| 2025.12.16 | ₩155,774 | ₩161,120 | ₩154,526 | ₩159,385 | +2.32% | 2101.2만 |
|---|
| 2025.12.15 | ₩160,720 | ₩161,067 | ₩152,311 | ₩153,858 | -4.27% | 2842.2만 |
|---|
| 2025.12.12 | ₩167,314 | ₩167,728 | ₩157,296 | ₩159,518 | -4.66% | 3155.3만 |
|---|
| 2025.12.11 | ₩175,904 | ₩175,904 | ₩163,563 | ₩164,697 | -6.37% | 4462.5만 |
|---|
| 2025.12.10 | ₩180,556 | ₩183,493 | ₩178,113 | ₩181,090 | +0.30% | 1823.2만 |
|---|
| 2025.12.09 | ₩179,541 | ₩186,549 | ₩178,300 | ₩181,157 | +0.90% | 1894.8만 |
|---|
| 2025.12.08 | ₩179,007 | ₩184,334 | ₩176,207 | ₩182,118 | +1.74% | 2259.3만 |
|---|
| 2025.12.05 | ₩180,289 | ₩180,529 | ₩173,481 | ₩176,137 | -2.30% | 2312.3만 |
|---|
| 2025.12.04 | ₩177,819 | ₩183,359 | ₩177,232 | ₩182,985 | +2.91% | 2057.2만 |
|---|
| 2025.12.03 | ₩168,328 | ₩179,328 | ₩166,059 | ₩178,393 | +5.98% | 2500.5만 |
|---|
| 2025.12.02 | ₩167,194 | ₩172,440 | ₩166,206 | ₩168,128 | +0.56% | 2539.5만 |
|---|
| 2025.12.01 | ₩164,791 | ₩167,247 | ₩158,664 | ₩164,511 | -0.17% | 3146.7만 |
|---|
| 2025.11.28 | ₩170,965 | ₩173,468 | ₩169,730 | ₩171,519 | +0.32% | 1278.3만 |
|---|
| 2025.11.26 | ₩161,961 | ₩172,066 | ₩161,334 | ₩171,132 | +5.66% | 4712.8만 |
|---|
| 2025.11.25 | ₩150,127 | ₩155,927 | ₩145,756 | ₩154,272 | +2.76% | 2207.9만 |
|---|
| 2025.11.24 | ₩146,723 | ₩154,472 | ₩145,021 | ₩153,471 | +4.60% | 3073.7만 |
|---|
| 2025.11.21 | ₩143,953 | ₩146,823 | ₩136,291 | ₩143,233 | -0.50% | 4015.6만 |
|---|
| 2025.11.20 | ₩162,361 | ₩163,696 | ₩140,476 | ₩141,778 | -12.68% | 4290.7만 |
|---|
| 2025.11.19 | ₩153,164 | ₩159,118 | ₩151,576 | ₩157,729 | +2.98% | 2527.9만 |
|---|
| 2025.11.18 | ₩152,056 | ₩156,142 | ₩149,974 | ₩152,577 | +0.34% | 2858.1만 |
|---|
| 2025.11.17 | ₩160,846 | ₩161,494 | ₩150,067 | ₩154,806 | -3.76% | 4007.9만 |
|---|
| 2025.11.14 | ₩153,711 | ₩168,862 | ₩152,176 | ₩163,523 | +6.38% | 3206.4만 |
|---|
| 2025.11.13 | ₩173,361 | ₩173,735 | ₩159,478 | ₩162,228 | -6.42% | 3672.7만 |
|---|
| 2025.11.12 | ₩177,980 | ₩178,660 | ₩171,305 | ₩177,512 | -0.26% | 2204.5만 |
|---|
| 2025.11.11 | ₩178,861 | ₩179,764 | ₩174,736 | ₩176,111 | -1.54% | 1721.8만 |
|---|
| 2025.11.10 | ₩180,809 | ₩185,535 | ₩175,737 | ₩181,384 | +0.32% | 3098.1만 |
|---|
| 2025.11.07 | ₩165,213 | ₩176,471 | ₩161,120 | ₩174,015 | +5.33% | 4489.8만 |
|---|
| 2025.11.06 | ₩186,883 | ₩187,097 | ₩168,395 | ₩169,637 | -9.23% | 5047.8만 |
|---|
| 2025.11.05 | ₩186,396 | ₩193,251 | ₩180,890 | ₩190,194 | +2.04% | 3231.9만 |
|---|
| 2025.11.04 | ₩186,710 | ₩192,757 | ₩182,385 | ₩182,612 | -2.19% | 2661.8만 |
|---|
| 2025.11.03 | ₩198,617 | ₩199,447 | ₩190,220 | ₩196,334 | -1.15% | 1718.8만 |
|---|
| 2025.10.31 | ₩191,689 | ₩200,859 | ₩191,288 | ₩195,934 | +2.21% | 2602.8만 |
|---|
| 2025.10.30 | ₩190,074 | ₩192,423 | ₩183,212 | ₩184,307 | -3.03% | 1970.7만 |
|---|
| 2025.10.29 | ₩194,892 | ₩197,188 | ₩190,541 | ₩193,291 | -0.82% | 1979.3만 |
|---|
| 2025.10.28 | ₩194,892 | ₩197,709 | ₩194,399 | ₩195,226 | +0.17% | 1344.7만 |
|---|
| 2025.10.27 | ₩193,544 | ₩199,164 | ₩191,128 | ₩194,706 | +0.60% | 2583.3만 |
|---|
| 2025.10.24 | ₩184,200 | ₩189,820 | ₩183,012 | ₩186,603 | +1.30% | 2433만 |
|---|
| 2025.10.23 | ₩171,238 | ₩180,970 | ₩169,904 | ₩179,314 | +4.72% | 2459.1만 |
|---|
| 2025.10.22 | ₩175,710 | ₩176,685 | ₩161,360 | ₩169,823 | -3.35% | 3778.7만 |
|---|
| 2025.10.21 | ₩180,596 | ₩180,623 | ₩175,336 | ₩175,991 | -2.55% | 1949.8만 |
|---|
| 2025.10.20 | ₩178,106 | ₩187,148 | ₩177,406 | ₩181,277 | +1.78% | 2760.6만 |
|---|
| 2025.10.17 | ₩171,078 | ₩175,143 | ₩167,661 | ₩173,414 | +1.37% | 2523.7만 |
|---|
| 2025.10.16 | ₩180,716 | ₩183,519 | ₩174,295 | ₩175,457 | -2.91% | 2335.9만 |
|---|
| 2025.10.15 | ₩184,340 | ₩186,416 | ₩178,253 | ₩179,074 | -2.86% | 2218.7만 |
|---|
| 2025.10.14 | ₩182,505 | ₩188,498 | ₩177,606 | ₩180,142 | -1.29% | 3117.1만 |
|---|
| 2025.10.13 | ₩193,050 | ₩195,640 | ₩182,238 | ₩187,791 | -2.72% | 2826.1만 |
|---|
| 2025.10.10 | ₩202,241 | ₩204,984 | ₩185,468 | ₩185,495 | -8.28% | 4163.4만 |
|---|