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 | ₩145,313 | ₩146,662 | ₩142,456 | ₩145,554 | +0.17% | 1371.8만 |
| 2026.10.08 | ₩143,364 | ₩146,034 | ₩140,333 | ₩142,870 | -0.34% | 2267.8만 |
| 2026.10.07 | ₩144,779 | ₩147,102 | ₩143,538 | ₩146,208 | +0.99% | 1886.8만 |
| 2026.10.06 | ₩153,551 | ₩155,207 | ₩149,185 | ₩149,532 | -2.62% | 1756만 |
| 2026.10.05 | ₩153,351 | ₩154,179 | ₩150,333 | ₩152,349 | -0.65% | 1957.8만 |
| 2026.10.02 | ₩151,648 | ₩159,385 | ₩150,120 | ₩150,520 | -0.74% | 2938만 |
| 2026.10.01 | ₩149,626 | ₩151,949 | ₩147,743 | ₩148,397 | -0.82% | 1827.4만 |
| 2026.09.30 | ₩163,698 | ₩164,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,200 |
| -8.25% |
| 3514만 |
| 2026.09.29 | ₩158,651 | ₩159,132 | ₩153,444 | ₩155,166 | -2.20% | 1519.5만 |
|---|
| 2026.09.28 | ₩157,576 | ₩160,440 | ₩154,953 | ₩155,487 | -1.33% | 1290.1만 |
|---|
| 2026.09.25 | ₩162,389 | ₩162,750 | ₩156,915 | ₩159,412 | -1.83% | 1391.5만 |
|---|
| 2026.09.24 | ₩159,546 | ₩164,966 | ₩159,000 | ₩161,308 | +1.10% | 1497만 |
|---|
| 2026.09.23 | ₩163,925 | ₩169,212 | ₩163,204 | ₩163,818 | -0.07% | 1908만 |
|---|
| 2026.09.22 | ₩164,219 | ₩168,437 | ₩163,498 | ₩165,887 | +1.02% | 1604.8만 |
|---|
| 2026.09.21 | ₩166,949 | ₩168,771 | ₩162,223 | ₩164,619 | -1.40% | 2830.2만 |
|---|
| 2026.09.18 | ₩151,321 | ₩160,974 | ₩148,277 | ₩159,973 | +5.72% | 3935.9만 |
|---|
| 2026.09.17 | ₩146,996 | ₩147,596 | ₩141,628 | ₩146,608 | -0.26% | 2191.3만 |
|---|
| 2026.09.16 | ₩147,223 | ₩148,264 | ₩135,787 | ₩139,412 | -5.31% | 3362.7만 |
|---|
| 2026.09.15 | ₩149,152 | ₩150,667 | ₩141,333 | ₩147,463 | -1.13% | 2874.5만 |
|---|
| 2026.09.14 | ₩149,879 | ₩155,333 | ₩149,479 | ₩152,643 | +1.84% | 1709.3만 |
|---|
| 2026.09.11 | ₩151,335 | ₩155,407 | ₩148,224 | ₩150,293 | -0.69% | 1973.1만 |
|---|
| 2026.09.10 | ₩150,454 | ₩155,273 | ₩149,466 | ₩151,308 | +0.57% | 1657만 |
|---|
| 2026.09.09 | ₩161,241 | ₩162,109 | ₩153,658 | ₩153,911 | -4.55% | 1868.7만 |
|---|
| 2026.09.08 | ₩166,982 | ₩167,223 | ₩156,315 | ₩156,662 | -6.18% | 2606.1만 |
|---|
| 2026.09.04 | ₩160,847 | ₩166,488 | ₩159,973 | ₩163,030 | +1.36% | 2373.3만 |
|---|
| 2026.09.03 | ₩151,936 | ₩166,729 | ₩150,921 | ₩166,515 | +9.60% | 5163.7만 |
|---|
| 2026.09.02 | ₩138,478 | ₩143,471 | ₩136,034 | ₩142,843 | +3.15% | 1684.9만 |
|---|
| 2026.09.01 | ₩140,640 | ₩142,803 | ₩136,782 | ₩138,197 | -1.74% | 2263.6만 |
|---|
| 2026.08.31 | ₩138,077 | ₩140,814 | ₩134,419 | ₩139,933 | +1.34% | 1632.7만 |
|---|
| 2026.08.28 | ₩145,066 | ₩147,530 | ₩139,052 | ₩139,199 | -4.04% | 1628.7만 |
|---|
| 2026.08.27 | ₩147,797 | ₩149,626 | ₩143,538 | ₩146,542 | -0.85% | 1375.8만 |
|---|
| 2026.08.26 | ₩147,002 | ₩148,985 | ₩144,526 | ₩144,913 | -1.42% | 1345.3만 |
|---|
| 2026.08.25 | ₩137,783 | ₩150,133 | ₩137,249 | ₩149,652 | +8.61% | 2466.4만 |
|---|
| 2026.08.24 | ₩142,663 | ₩145,694 | ₩137,703 | ₩138,344 | -3.03% | 2214.8만 |
|---|
| 2026.08.21 | ₩134,980 | ₩146,475 | ₩131,869 | ₩144,365 | +6.95% | 5046만 |
|---|
| 2026.08.20 | ₩134,646 | ₩135,661 | ₩125,033 | ₩126,969 | -5.70% | 2519.4만 |
|---|
| 2026.08.19 | ₩124,032 | ₩132,750 | ₩123,084 | ₩127,863 | +3.09% | 2524.4만 |
|---|
| 2026.08.18 | ₩124,753 | ₩126,288 | ₩122,082 | ₩122,203 | -2.04% | 1399만 |
|---|
| 2026.08.17 | ₩126,795 | ₩129,406 | ₩125,233 | ₩128,504 | +1.35% | 1145.7만 |
|---|
| 2026.08.14 | ₩130,841 | ₩131,400 | ₩127,423 | ₩127,583 | -2.49% | 1404.5만 |
|---|
| 2026.08.13 | ₩128,851 | ₩133,978 | ₩128,718 | ₩132,670 | +2.96% | 1620.2만 |
|---|
| 2026.08.12 | ₩129,492 | ₩129,733 | ₩124,713 | ₩126,715 | -2.14% | 1387.1만 |
|---|
| 2026.08.11 | ₩126,789 | ₩127,009 | ₩123,831 | ₩126,008 | -0.62% | 1171.3만 |
|---|
| 2026.08.10 | ₩124,486 | ₩128,104 | ₩123,364 | ₩126,195 | +1.37% | 1197.2만 |
|---|
| 2026.08.07 | ₩124,045 | ₩127,837 | ₩123,524 | ₩124,552 | +0.41% | 1486.1만 |
|---|
| 2026.08.06 | ₩121,108 | ₩123,631 | ₩120,440 | ₩121,108 | 0.00% | 1244.4만 |
|---|
| 2026.08.05 | ₩125,447 | ₩127,570 | ₩123,251 | ₩123,898 | -1.23% | 1523.5만 |
|---|
| 2026.08.04 | ₩123,651 | ₩127,637 | ₩120,256 | ₩124,846 | +0.97% | 2264만 |
|---|
| 2026.08.03 | ₩115,734 | ₩123,297 | ₩113,885 | ₩120,614 | +4.22% | 1974.1만 |
|---|
| 2026.07.31 | ₩114,994 | ₩119,492 | ₩111,722 | ₩115,567 | +0.50% | 2295.4만 |
|---|
| 2026.07.30 | ₩121,378 | ₩123,591 | ₩115,100 | ₩115,621 | -4.74% | 2969.3만 |
|---|
| 2026.07.29 | ₩123,110 | ₩124,592 | ₩118,291 | ₩119,946 | -2.57% | 2304.7만 |
|---|
| 2026.07.28 | ₩123,718 | ₩125,327 | ₩117,770 | ₩123,845 | +0.10% | 2166.6만 |
|---|
| 2026.07.27 | ₩129,479 | ₩132,777 | ₩124,432 | ₩127,703 | -1.37% | 1661.7만 |
|---|
| 2026.07.24 | ₩133,604 | ₩133,618 | ₩124,205 | ₩126,715 | -5.16% | 2440.5만 |
|---|
| 2026.07.23 | ₩136,021 | ₩139,012 | ₩132,603 | ₩135,620 | -0.29% | 1654만 |
|---|
| 2026.07.22 | ₩139,813 | ₩142,703 | ₩139,292 | ₩139,492 | -0.23% | 1115.2만 |
|---|
| 2026.07.21 | ₩137,269 | ₩144,472 | ₩137,269 | ₩142,002 | +3.45% | 1967만 |
|---|
| 2026.07.20 | ₩136,835 | ₩136,982 | ₩131,655 | ₩132,550 | -3.13% | 1874만 |
|---|
| 2026.07.17 | ₩134,005 | ₩138,998 | ₩128,958 | ₩133,458 | -0.41% | 2760.9만 |
|---|
| 2026.07.16 | ₩152,376 | ₩152,897 | ₩140,827 | ₩141,548 | -7.11% | 2846.6만 |
|---|
| 2026.07.15 | ₩153,498 | ₩155,674 | ₩149,693 | ₩154,259 | +0.50% | 2107.9만 |
|---|
| 2026.07.14 | ₩148,237 | ₩151,789 | ₩145,654 | ₩151,468 | +2.18% | 1791.7만 |
|---|
| 2026.07.13 | ₩148,558 | ₩151,802 | ₩145,313 | ₩146,675 | -1.27% | 1822.2만 |
|---|
| 2026.07.10 | ₩159,092 | ₩159,452 | ₩145,273 | ₩149,492 | -6.03% | 2593만 |
|---|
| 2026.07.09 | ₩149,839 | ₩157,076 | ₩149,038 | ₩153,685 | +2.57% | 1871.9만 |
|---|
| 2026.07.08 | ₩148,017 | ₩152,376 | ₩145,380 | ₩151,575 | +2.40% | 1828.7만 |
|---|
| 2026.07.07 | ₩154,572 | ₩157,343 | ₩150,240 | ₩150,734 | -2.48% | 2183.4만 |
|---|
| 2026.07.06 | ₩148,745 | ₩158,411 | ₩148,745 | ₩156,942 | +5.51% | 2558.7만 |
|---|
| 2026.07.02 | ₩150,547 | ₩160,280 | ₩148,104 | ₩150,507 | -0.03% | 4115.2만 |
|---|
| 2026.07.01 | ₩134,406 | ₩146,235 | ₩134,032 | ₩145,060 | +7.93% | 2810.1만 |
|---|
| 2026.06.30 | ₩136,008 | ₩137,596 | ₩133,058 | ₩133,885 | -1.56% | 1722.1만 |
|---|
| 2026.06.29 | ₩134,392 | ₩137,316 | ₩130,908 | ₩135,954 | +1.16% | 2068.2만 |
|---|
| 2026.06.26 | ₩124,452 | ₩132,763 | ₩124,272 | ₩131,762 | +5.87% | 4493.7만 |
|---|
| 2026.06.25 | ₩131,896 | ₩132,430 | ₩123,898 | ₩124,793 | -5.39% | 2340.4만 |
|---|
| 2026.06.24 | ₩136,643 | ₩139,212 | ₩128,564 | ₩129,759 | -5.04% | 3022만 |
|---|
| 2026.06.23 | ₩135,707 | ₩141,508 | ₩134,886 | ₩137,850 | +1.58% | 4063.2만 |
|---|
| 2026.06.22 | ₩144,192 | ₩150,200 | ₩140,554 | ₩141,134 | -2.12% | 3173.1만 |
|---|
| 2026.06.18 | ₩143,958 | ₩145,634 | ₩138,130 | ₩144,392 | +0.30% | 3951만 |
|---|
| 2026.06.17 | ₩128,084 | ₩147,834 | ₩127,850 | ₩140,454 | +9.66% | 7080.5만 |
|---|
| 2026.06.16 | ₩133,738 | ₩136,021 | ₩126,261 | ₩129,118 | -3.45% | 3154.1만 |
|---|
| 2026.06.15 | ₩131,802 | ₩134,673 | ₩130,106 | ₩131,001 | -0.61% | 3657.7만 |
|---|
| 2026.06.12 | ₩123,811 | ₩128,304 | ₩120,454 | ₩124,419 | +0.49% | 3303.1만 |
|---|
| 2026.06.11 | ₩116,261 | ₩125,020 | ₩114,446 | ₩123,137 | +5.91% | 3895.9만 |
|---|
| 2026.06.10 | ₩112,269 | ₩122,109 | ₩112,256 | ₩115,300 | +2.70% | 4202.8만 |
|---|
| 2026.06.09 | ₩114,646 | ₩117,596 | ₩105,380 | ₩111,842 | -2.45% | 2931.2만 |
|---|
| 2026.06.08 | ₩112,977 | ₩114,325 | ₩110,566 | ₩113,538 | +0.50% | 1934.8만 |
|---|
| 2026.06.05 | ₩115,580 | ₩116,595 | ₩106,128 | ₩110,107 | -4.74% | 3590.5만 |
|---|
| 2026.06.04 | ₩111,155 | ₩118,317 | ₩110,547 | ₩117,930 | +6.10% | 3178.9만 |
|---|
| 2026.06.03 | ₩115,414 | ₩115,908 | ₩110,026 | ₩110,614 | -4.16% | 2409만 |
|---|
| 2026.06.02 | ₩118,384 | ₩119,399 | ₩114,993 | ₩117,703 | -0.58% | 2663.1만 |
|---|
| 2026.06.01 | ₩120,080 | ₩123,364 | ₩114,232 | ₩121,135 | +0.88% | 4259.1만 |
|---|
| 2026.05.29 | ₩114,366 | ₩126,034 | ₩112,463 | ₩125,901 | +10.09% | 6441.1만 |
|---|
| 2026.05.28 | ₩99,926 | ₩113,378 | ₩98,171 | ₩113,271 | +13.35% | 4405.2만 |
|---|
| 2026.05.27 | ₩98,685 | ₩102,316 | ₩98,064 | ₩101,775 | +3.13% | 2541.3만 |
|---|
| 2026.05.26 | ₩99,459 | ₩101,522 | ₩98,071 | ₩98,918 | -0.54% | 2013만 |
|---|
| 2026.05.22 | ₩101,896 | ₩102,950 | ₩97,810 | ₩98,317 | -3.51% | 2081.8만 |
|---|
| 2026.05.21 | ₩100,060 | ₩102,482 | ₩99,666 | ₩101,362 | +1.30% | 1626.6만 |
|---|
| 2026.05.20 | ₩99,799 | ₩101,936 | ₩98,464 | ₩101,148 | +1.35% | 1717.8만 |
|---|
| 2026.05.19 | ₩101,669 | ₩101,962 | ₩97,703 | ₩99,012 | -2.61% | 2049만 |
|---|
| 2026.05.18 | ₩101,468 | ₩106,702 | ₩100,761 | ₩103,004 | +1.51% | 2020.9만 |
|---|
| 2026.05.15 | ₩104,860 | ₩104,916 | ₩102,016 | ₩102,990 | -1.78% | 1966.2만 |
|---|
| 2026.05.14 | ₩101,535 | ₩109,386 | ₩100,280 | ₩107,743 | +6.11% | 2796.8만 |
|---|
| 2026.05.13 | ₩102,897 | ₩103,631 | ₩100,587 | ₩102,470 | -0.42% | 1480.6만 |
|---|
| 2026.05.12 | ₩105,581 | ₩107,049 | ₩102,109 | ₩104,499 | -1.02% | 1709.7만 |
|---|
| 2026.05.11 | ₩102,523 | ₩108,331 | ₩99,866 | ₩107,850 | +5.20% | 2635.8만 |
|---|
| 2026.05.08 | ₩101,789 | ₩102,890 | ₩99,132 | ₩102,844 | +1.04% | 1814.2만 |
|---|
| 2026.05.07 | ₩105,414 | ₩105,781 | ₩100,747 | ₩101,842 | -3.39% | 2187.3만 |
|---|
| 2026.05.06 | ₩103,872 | ₩106,128 | ₩101,722 | ₩105,540 | +1.61% | 2467.3만 |
|---|
| 2026.05.05 | ₩103,625 | ₩105,140 | ₩102,123 | ₩102,844 | -0.75% | 2475.5만 |
|---|
| 2026.05.04 | ₩99,733 | ₩104,526 | ₩99,639 | ₩102,203 | +2.48% | 2937.8만 |
|---|
| 2026.05.01 | ₩98,498 | ₩100,507 | ₩97,543 | ₩98,344 | -0.16% | 2525.5만 |
|---|
| 2026.04.30 | ₩95,033 | ₩98,631 | ₩94,472 | ₩97,316 | +2.40% | 3118.7만 |
|---|
| 2026.04.29 | ₩96,528 | ₩98,251 | ₩93,364 | ₩95,060 | -1.52% | 7979.8만 |
|---|
| 2026.04.28 | ₩108,758 | ₩111,001 | ₩107,904 | ₩109,572 | +0.75% | 3132.4만 |
|---|
| 2026.04.27 | ₩112,523 | ₩114,419 | ₩110,968 | ₩112,082 | -0.39% | 2010만 |
|---|
| 2026.04.24 | ₩113,351 | ₩113,564 | ₩110,574 | ₩113,097 | -0.22% | 2087.3만 |
|---|
| 2026.04.23 | ₩115,747 | ₩116,969 | ₩109,139 | ₩111,535 | -3.64% | 3349.8만 |
|---|
| 2026.04.22 | ₩119,292 | ₩120,340 | ₩116,795 | ₩118,064 | -1.03% | 2746.8만 |
|---|
| 2026.04.21 | ₩121,602 | ₩122,096 | ₩115,073 | ₩115,394 | -5.11% | 3687.3만 |
|---|
| 2026.04.20 | ₩119,759 | ₩123,337 | ₩117,770 | ₩121,862 | +1.76% | 3594.2만 |
|---|
| 2026.04.17 | ₩120,240 | ₩124,592 | ₩119,586 | ₩121,161 | +0.77% | 4979.5만 |
|---|
| 2026.04.16 | ₩119,078 | ₩119,332 | ₩111,976 | ₩115,954 | -2.62% | 5178.8만 |
|---|
| 2026.04.15 | ₩111,548 | ₩116,889 | ₩108,811 | ₩116,582 | +4.51% | 7270.7만 |
|---|
| 2026.04.14 | ₩100,307 | ₩105,848 | ₩100,200 | ₩105,594 | +5.27% | 4358.7만 |
|---|
| 2026.04.13 | ₩91,061 | ₩95,727 | ₩90,520 | ₩95,687 | +5.08% | 2118.2만 |
|---|
| 2026.04.10 | ₩93,605 | ₩94,619 | ₩91,161 | ₩92,376 | -1.31% | 2316.4만 |
|---|
| 2026.04.09 | ₩95,581 | ₩96,742 | ₩91,829 | ₩93,618 | -2.05% | 2597.4만 |
|---|
| 2026.04.08 | ₩102,536 | ₩103,965 | ₩95,207 | ₩95,901 | -6.47% | 3295.3만 |
|---|
| 2026.04.07 | ₩91,188 | ₩93,004 | ₩88,945 | ₩92,990 | +1.98% | 2496.7만 |
|---|
| 2026.04.06 | ₩92,536 | ₩94,552 | ₩91,735 | ₩93,164 | +0.68% | 2433.5만 |
|---|
| 2026.04.02 | ₩89,719 | ₩93,658 | ₩87,543 | ₩91,989 | +2.53% | 2338.1만 |
|---|
| 2026.04.01 | ₩94,966 | ₩95,528 | ₩92,310 | ₩93,605 | -1.43% | 2413만 |
|---|
| 2026.03.31 | ₩87,877 | ₩92,674 | ₩87,022 | ₩92,523 | +5.29% | 3592.5만 |
|---|
| 2026.03.30 | ₩89,264 | ₩90,641 | ₩84,800 | ₩86,996 | -2.54% | 2651.2만 |
|---|
| 2026.03.27 | ₩91,508 | ₩91,976 | ₩87,946 | ₩88,144 | -3.68% | 3054.7만 |
|---|
| 2026.03.26 | ₩94,993 | ₩97,783 | ₩93,057 | ₩93,925 | -1.12% | 2132.7만 |
|---|
| 2026.03.25 | ₩95,894 | ₩99,586 | ₩95,794 | ₩96,849 | +1.00% | 2750만 |
|---|
| 2026.03.24 | ₩95,474 | ₩95,914 | ₩91,556 | ₩92,229 | -3.40% | 2906.1만 |
|---|
| 2026.03.23 | ₩95,922 | ₩98,264 | ₩94,686 | ₩96,782 | +0.90% | 2607만 |
|---|
| 2026.03.20 | ₩97,597 | ₩98,010 | ₩93,324 | ₩94,646 | -3.02% | 3444.1만 |
|---|
| 2026.03.19 | ₩96,502 | ₩100,347 | ₩95,727 | ₩99,012 | +2.60% | 2155.3만 |
|---|
| 2026.03.18 | ₩101,642 | ₩103,137 | ₩99,906 | ₩100,000 | -1.62% | 2193.8만 |
|---|
| 2026.03.17 | ₩100,667 | ₩103,738 | ₩100,654 | ₩103,271 | +2.59% | 2021만 |
|---|
| 2026.03.16 | ₩100,267 | ₩101,208 | ₩98,945 | ₩100,547 | +0.28% | 2278.3만 |
|---|
| 2026.03.13 | ₩102,470 | ₩103,645 | ₩97,189 | ₩97,984 | -4.38% | 3341.8만 |
|---|
| 2026.03.12 | ₩103,251 | ₩103,898 | ₩100,227 | ₩101,629 | -1.57% | 2266.8만 |
|---|
| 2026.03.11 | ₩104,285 | ₩106,502 | ₩102,450 | ₩105,060 | +0.74% | 2267.7만 |
|---|
| 2026.03.10 | ₩107,082 | ₩107,810 | ₩103,685 | ₩104,846 | -2.09% | 2266.4만 |
|---|
| 2026.03.09 | ₩101,362 | ₩106,342 | ₩100,868 | ₩105,941 | +4.52% | 2518.7만 |
|---|
| 2026.03.06 | ₩104,018 | ₩105,474 | ₩101,976 | ₩102,924 | -1.05% | 2873.4만 |
|---|
| 2026.03.05 | ₩109,639 | ₩113,151 | ₩104,873 | ₩107,556 | -1.90% | 3986.8만 |
|---|
| 2026.03.04 | ₩106,275 | ₩111,949 | ₩106,248 | ₩109,759 | +3.28% | 3849.4만 |
|---|
| 2026.03.03 | ₩98,852 | ₩103,338 | ₩96,462 | ₩101,562 | +2.74% | 2692.9만 |
|---|
| 2026.03.02 | ₩98,111 | ₩106,195 | ₩97,463 | ₩105,180 | +7.21% | 2690.5만 |
|---|
| 2026.02.27 | ₩102,536 | ₩103,858 | ₩99,893 | ₩101,268 | -1.24% | 2348.5만 |
|---|
| 2026.02.26 | ₩102,710 | ₩106,233 | ₩102,069 | ₩106,074 | +3.28% | 2268.6만 |
|---|
| 2026.02.25 | ₩102,683 | ₩104,289 | ₩99,653 | ₩103,511 | +0.81% | 3236.6만 |
|---|
| 2026.02.24 | ₩94,675 | ₩98,638 | ₩92,416 | ₩97,984 | +3.49% | 2357.2만 |
|---|
| 2026.02.23 | ₩99,593 | ₩100,066 | ₩95,354 | ₩95,834 | -3.77% | 3042.3만 |
|---|
| 2026.02.20 | ₩100,400 | ₩104,245 | ₩100,307 | ₩101,615 | +1.21% | 3028.4만 |
|---|
| 2026.02.19 | ₩99,319 | ₩101,655 | ₩98,171 | ₩101,001 | +1.69% | 2078만 |
|---|
| 2026.02.18 | ₩99,853 | ₩104,492 | ₩98,878 | ₩100,414 | +0.56% | 2565.5만 |
|---|
| 2026.02.17 | ₩99,252 | ₩102,430 | ₩97,289 | ₩100,721 | +1.48% | 3181.9만 |
|---|
| 2026.02.13 | ₩96,749 | ₩102,904 | ₩95,487 | ₩101,428 | +4.84% | 4350.7만 |
|---|
| 2026.02.12 | ₩105,300 | ₩105,474 | ₩94,032 | ₩94,953 | -9.83% | 5756.9만 |
|---|
| 2026.02.11 | ₩103,972 | ₩106,675 | ₩99,132 | ₩104,099 | +0.12% | 6872.8만 |
|---|
| 2026.02.10 | ₩113,905 | ₩117,783 | ₩113,765 | ₩114,285 | +0.33% | 4182.4만 |
|---|
| 2026.02.09 | ₩113,324 | ₩118,291 | ₩110,587 | ₩115,567 | +1.98% | 4127.8만 |
|---|
| 2026.02.06 | ₩103,952 | ₩112,550 | ₩102,964 | ₩110,574 | +6.37% | 5459.4만 |
|---|
| 2026.02.05 | ₩103,698 | ₩106,021 | ₩95,954 | ₩97,036 | -6.42% | 5648.3만 |
|---|
| 2026.02.04 | ₩113,177 | ₩113,885 | ₩103,631 | ₩107,637 | -4.90% | 6254.8만 |
|---|
| 2026.02.03 | ₩120,293 | ₩120,627 | ₩113,391 | ₩116,248 | -3.36% | 3655만 |
|---|
| 2026.02.02 | ₩128,010 | ₩128,017 | ₩118,384 | ₩120,040 | -6.23% | 5974.2만 |
|---|
| 2026.01.30 | ₩137,163 | ₩139,252 | ₩131,335 | ₩132,817 | -3.17% | 2377.3만 |
|---|
| 2026.01.29 | ₩138,611 | ₩138,611 | ₩132,443 | ₩135,167 | -2.49% | 2946.4만 |
|---|
| 2026.01.28 | ₩140,574 | ₩143,191 | ₩137,516 | ₩138,050 | -1.80% | 2238만 |
|---|
| 2026.01.27 | ₩143,791 | ₩145,592 | ₩139,733 | ₩140,507 | -2.28% | 1834만 |
|---|
| 2026.01.26 | ₩141,869 | ₩144,846 | ₩139,960 | ₩142,857 | +0.70% | 1150.2만 |
|---|
| 2026.01.23 | ₩142,723 | ₩148,811 | ₩142,189 | ₩142,843 | +0.08% | 1769.1만 |
|---|
| 2026.01.22 | ₩143,498 | ₩144,299 | ₩140,320 | ₩141,855 | -1.14% | 1483.4만 |
|---|
| 2026.01.21 | ₩141,155 | ₩144,859 | ₩140,120 | ₩141,415 | +0.18% | 2005.1만 |
|---|
| 2026.01.20 | ₩140,187 | ₩144,659 | ₩139,452 | ₩141,228 | +0.74% | 2351.6만 |
|---|
| 2026.01.16 | ₩148,264 | ₩148,531 | ₩142,697 | ₩145,180 | -2.08% | 3025.9만 |
|---|
| 2026.01.15 | ₩159,693 | ₩160,053 | ₩147,036 | ₩147,329 | -7.74% | 3332.4만 |
|---|
| 2026.01.14 | ₩160,600 | ₩161,388 | ₩155,687 | ₩159,773 | -0.52% | 1783.9만 |
|---|
| 2026.01.13 | ₩156,742 | ₩160,787 | ₩154,873 | ₩160,534 | +2.42% | 2002.6만 |
|---|
| 2026.01.12 | ₩152,883 | ₩159,706 | ₩152,810 | ₩156,902 | +2.63% | 1711.2만 |
|---|
| 2026.01.09 | ₩156,174 | ₩157,850 | ₩153,380 | ₩153,898 | -1.46% | 1809.5만 |
|---|
| 2026.01.08 | ₩154,539 | ₩156,635 | ₩152,029 | ₩154,058 | -0.31% | 2010.2만 |
|---|
| 2026.01.07 | ₩160,280 | ₩160,347 | ₩155,607 | ₩156,168 | -2.57% | 1891.7만 |
|---|
| 2026.01.06 | ₩165,767 | ₩166,021 | ₩157,610 | ₩162,483 | -1.98% | 2035만 |
|---|
| 2026.01.05 | ₩157,436 | ₩164,779 | ₩156,942 | ₩164,539 | +4.51% | 2623.1만 |
|---|
| 2026.01.02 | ₩154,176 | ₩154,913 | ₩147,409 | ₩153,818 | -0.23% | 2579.4만 |
|---|
| 2025.12.31 | ₩153,324 | ₩154,405 | ₩150,667 | ₩151,001 | -1.52% | 1599.2만 |
|---|
| 2025.12.30 | ₩157,042 | ₩158,392 | ₩153,778 | ₩154,138 | -1.85% | 1647.2만 |
|---|
| 2025.12.29 | ₩156,061 | ₩158,811 | ₩154,899 | ₩156,782 | +0.46% | 1538.6만 |
|---|
| 2025.12.26 | ₩161,161 | ₩161,588 | ₩157,142 | ₩157,717 | -2.14% | 1295.9만 |
|---|
| 2025.12.24 | ₩160,160 | ₩161,108 | ₩158,344 | ₩160,801 | +0.40% | 798.1만 |
|---|
| 2025.12.23 | ₩160,607 | ₩161,749 | ₩155,874 | ₩160,534 | -0.05% | 1695.4만 |
|---|
| 2025.12.22 | ₩164,899 | ₩166,288 | ₩161,642 | ₩163,377 | -0.92% | 1697.7만 |
|---|
| 2025.12.19 | ₩159,506 | ₩164,165 | ₩157,810 | ₩162,016 | +1.57% | 2758.1만 |
|---|
| 2025.12.18 | ₩162,710 | ₩165,887 | ₩156,275 | ₩156,421 | -3.86% | 2427.4만 |
|---|
| 2025.12.17 | ₩161,508 | ₩166,488 | ₩154,325 | ₩154,606 | -4.27% | 3627만 |
|---|
| 2025.12.16 | ₩155,801 | ₩161,148 | ₩154,552 | ₩159,412 | +2.32% | 2101.2만 |
|---|
| 2025.12.15 | ₩160,747 | ₩161,094 | ₩152,337 | ₩153,885 | -4.27% | 2842.2만 |
|---|
| 2025.12.12 | ₩167,343 | ₩167,757 | ₩157,323 | ₩159,546 | -4.66% | 3155.3만 |
|---|
| 2025.12.11 | ₩175,934 | ₩175,934 | ₩163,591 | ₩164,726 | -6.37% | 4462.5만 |
|---|
| 2025.12.10 | ₩180,587 | ₩183,524 | ₩178,144 | ₩181,121 | +0.30% | 1823.2만 |
|---|
| 2025.12.09 | ₩179,572 | ₩186,582 | ₩178,331 | ₩181,188 | +0.90% | 1894.8만 |
|---|
| 2025.12.08 | ₩179,038 | ₩184,365 | ₩176,237 | ₩182,149 | +1.74% | 2259.3만 |
|---|
| 2025.12.05 | ₩180,320 | ₩180,560 | ₩173,511 | ₩176,168 | -2.30% | 2312.3만 |
|---|
| 2025.12.04 | ₩177,850 | ₩183,391 | ₩177,263 | ₩183,017 | +2.91% | 2057.2만 |
|---|
| 2025.12.03 | ₩168,357 | ₩179,359 | ₩166,088 | ₩178,424 | +5.98% | 2500.5만 |
|---|
| 2025.12.02 | ₩167,223 | ₩172,470 | ₩166,235 | ₩168,157 | +0.56% | 2539.5만 |
|---|
| 2025.12.01 | ₩164,819 | ₩167,276 | ₩158,691 | ₩164,539 | -0.17% | 3146.7만 |
|---|
| 2025.11.28 | ₩170,994 | ₩173,498 | ₩169,759 | ₩171,548 | +0.32% | 1278.3만 |
|---|
| 2025.11.26 | ₩161,989 | ₩172,096 | ₩161,361 | ₩171,161 | +5.66% | 4712.8만 |
|---|
| 2025.11.25 | ₩150,153 | ₩155,954 | ₩145,781 | ₩154,299 | +2.76% | 2207.9만 |
|---|
| 2025.11.24 | ₩146,749 | ₩154,499 | ₩145,046 | ₩153,498 | +4.60% | 3073.7만 |
|---|
| 2025.11.21 | ₩143,978 | ₩146,849 | ₩136,315 | ₩143,257 | -0.50% | 4015.6만 |
|---|
| 2025.11.20 | ₩162,389 | ₩163,725 | ₩140,500 | ₩141,802 | -12.68% | 4290.7만 |
|---|
| 2025.11.19 | ₩153,191 | ₩159,145 | ₩151,602 | ₩157,757 | +2.98% | 2527.9만 |
|---|
| 2025.11.18 | ₩152,082 | ₩156,169 | ₩150,000 | ₩152,603 | +0.34% | 2858.1만 |
|---|
| 2025.11.17 | ₩160,874 | ₩161,522 | ₩150,093 | ₩154,833 | -3.76% | 4007.9만 |
|---|
| 2025.11.14 | ₩153,738 | ₩168,891 | ₩152,203 | ₩163,551 | +6.38% | 3206.4만 |
|---|
| 2025.11.13 | ₩173,391 | ₩173,765 | ₩159,506 | ₩162,256 | -6.42% | 3672.7만 |
|---|
| 2025.11.12 | ₩178,010 | ₩178,691 | ₩171,335 | ₩177,543 | -0.26% | 2204.5만 |
|---|
| 2025.11.11 | ₩178,891 | ₩179,795 | ₩174,766 | ₩176,141 | -1.54% | 1721.8만 |
|---|
| 2025.11.10 | ₩180,841 | ₩185,567 | ₩175,767 | ₩181,415 | +0.32% | 3098.1만 |
|---|
| 2025.11.07 | ₩165,241 | ₩176,502 | ₩161,148 | ₩174,045 | +5.33% | 4489.8만 |
|---|
| 2025.11.06 | ₩186,915 | ₩187,129 | ₩168,424 | ₩169,666 | -9.23% | 5047.8만 |
|---|
| 2025.11.05 | ₩186,428 | ₩193,284 | ₩180,921 | ₩190,226 | +2.04% | 3231.9만 |
|---|
| 2025.11.04 | ₩186,742 | ₩192,790 | ₩182,416 | ₩182,643 | -2.19% | 2661.8만 |
|---|
| 2025.11.03 | ₩198,651 | ₩199,481 | ₩190,253 | ₩196,368 | -1.15% | 1718.8만 |
|---|
| 2025.10.31 | ₩191,722 | ₩200,894 | ₩191,321 | ₩195,967 | +2.21% | 2602.8만 |
|---|
| 2025.10.30 | ₩190,106 | ₩192,456 | ₩183,244 | ₩184,339 | -3.03% | 1970.7만 |
|---|
| 2025.10.29 | ₩194,926 | ₩197,222 | ₩190,574 | ₩193,324 | -0.82% | 1979.3만 |
|---|
| 2025.10.28 | ₩194,926 | ₩197,743 | ₩194,432 | ₩195,260 | +0.17% | 1344.7만 |
|---|
| 2025.10.27 | ₩193,578 | ₩199,198 | ₩191,161 | ₩194,739 | +0.60% | 2583.3만 |
|---|
| 2025.10.24 | ₩184,232 | ₩189,853 | ₩183,044 | ₩186,635 | +1.30% | 2433만 |
|---|
| 2025.10.23 | ₩171,268 | ₩181,001 | ₩169,933 | ₩179,345 | +4.72% | 2459.1만 |
|---|
| 2025.10.22 | ₩175,741 | ₩176,715 | ₩161,388 | ₩169,853 | -3.35% | 3778.7만 |
|---|
| 2025.10.21 | ₩180,627 | ₩180,654 | ₩175,367 | ₩176,021 | -2.55% | 1949.8만 |
|---|
| 2025.10.20 | ₩178,137 | ₩187,180 | ₩177,436 | ₩181,308 | +1.78% | 2760.6만 |
|---|
| 2025.10.17 | ₩171,108 | ₩175,173 | ₩167,690 | ₩173,444 | +1.37% | 2523.7만 |
|---|
| 2025.10.16 | ₩180,747 | ₩183,551 | ₩174,325 | ₩175,487 | -2.91% | 2335.9만 |
|---|
| 2025.10.15 | ₩184,372 | ₩186,448 | ₩178,284 | ₩179,105 | -2.86% | 2218.7만 |
|---|
| 2025.10.14 | ₩182,536 | ₩188,531 | ₩177,636 | ₩180,173 | -1.29% | 3117.1만 |
|---|
| 2025.10.13 | ₩193,084 | ₩195,674 | ₩182,269 | ₩187,823 | -2.72% | 2826.1만 |
|---|
| 2025.10.10 | ₩202,276 | ₩205,019 | ₩185,500 | ₩185,527 | -8.28% | 4163.4만 |
|---|