시장 데이터를 불러오는 중
전체 종목
ROBO Global Artificial Intelligence ETF 과거 주가
ROBO Global Artificial Intelligence ETF · THNQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ROBO Global Artificial Intelligence ETF · THNQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩131,797 | ₩132,776 | ₩131,361 | ₩132,776 | +0.74% | 4만 |
| 2026.10.08 | ₩131,757 | ₩132,240 | ₩129,225 | ₩130,362 | -1.06% | 5.7만 |
| 2026.10.07 | ₩133,513 | ₩134,077 | ₩131,542 | ₩132,763 | -0.56% | 5.1만 |
| 2026.10.06 | ₩136,209 | ₩137,429 | ₩134,318 | ₩135,082 | -0.83% | 1.7만 |
| 2026.10.05 | ₩133,353 | ₩135,096 | ₩133,353 | ₩134,885 | +1.15% | 16.1만 |
| 2026.10.02 | ₩133,218 | ₩133,688 | ₩132,414 | ₩132,414 | -0.60% | 7.1만 |
| 2026.10.01 | ₩131,435 | ₩131,502 | ₩130,228 | ₩130,765 | -0.51% | 1.2만 |
| 2026.09.30 | ₩130,322 | ₩130,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,260 |
| -0.05% |
| 1.2만 |
| 2026.09.29 | ₩130,456 | ₩131,395 | ₩128,622 | ₩129,987 | -0.36% | 1.6만 |
|---|
| 2026.09.28 | ₩130,054 | ₩130,054 | ₩127,721 | ₩129,450 | -0.46% | 2만 |
|---|
| 2026.09.25 | ₩131,945 | ₩132,642 | ₩130,770 | ₩131,515 | -0.33% | 2.2만 |
|---|
| 2026.09.24 | ₩128,338 | ₩131,583 | ₩128,338 | ₩131,288 | +2.30% | 7.9만 |
|---|
| 2026.09.23 | ₩130,724 | ₩130,724 | ₩128,646 | ₩129,531 | -0.91% | 14.8만 |
|---|
| 2026.09.22 | ₩129,276 | ₩131,086 | ₩128,974 | ₩130,846 | +1.21% | 16.6만 |
|---|
| 2026.09.21 | ₩125,160 | ₩129,135 | ₩125,160 | ₩128,633 | +2.77% | 6.7만 |
|---|
| 2026.09.18 | ₩124,194 | ₩124,194 | ₩122,277 | ₩123,348 | -0.68% | 2.9만 |
|---|
| 2026.09.17 | ₩122,022 | ₩123,483 | ₩121,848 | ₩123,416 | +1.14% | 1.5만 |
|---|
| 2026.09.16 | ₩120,064 | ₩121,459 | ₩119,313 | ₩119,698 | -0.30% | 9.1천 |
|---|
| 2026.09.15 | ₩119,635 | ₩120,135 | ₩118,777 | ₩119,213 | -0.35% | 8.6천 |
|---|
| 2026.09.14 | ₩117,382 | ₩119,970 | ₩117,382 | ₩119,477 | +1.78% | 1.2만 |
|---|
| 2026.09.11 | ₩119,957 | ₩120,780 | ₩119,783 | ₩120,064 | +0.09% | 6.8만 |
|---|
| 2026.09.10 | ₩118,844 | ₩120,145 | ₩118,737 | ₩118,877 | +0.03% | 8.9천 |
|---|
| 2026.09.09 | ₩120,802 | ₩121,687 | ₩120,601 | ₩120,601 | -0.17% | 3.4만 |
|---|
| 2026.09.08 | ₩121,472 | ₩122,169 | ₩120,614 | ₩121,028 | -0.37% | 1.8만 |
|---|
| 2026.09.04 | ₩120,708 | ₩121,016 | ₩120,239 | ₩121,016 | +0.26% | 9.6천 |
|---|
| 2026.09.03 | ₩118,562 | ₩120,668 | ₩118,415 | ₩119,918 | +1.14% | 1.5만 |
|---|
| 2026.09.02 | ₩117,959 | ₩118,247 | ₩116,296 | ₩117,637 | -0.27% | 7.8만 |
|---|
| 2026.09.01 | ₩120,869 | ₩120,869 | ₩118,401 | ₩118,442 | -2.01% | 1.3만 |
|---|
| 2026.08.31 | ₩122,022 | ₩122,176 | ₩121,003 | ₩122,097 | +0.06% | 1.1만 |
|---|
| 2026.08.28 | ₩124,476 | ₩124,476 | ₩121,921 | ₩121,945 | -2.03% | 1.4만 |
|---|
| 2026.08.27 | ₩123,323 | ₩124,503 | ₩122,746 | ₩124,503 | +0.96% | 1.6만 |
|---|
| 2026.08.26 | ₩119,662 | ₩121,526 | ₩119,662 | ₩120,869 | +1.01% | 1.9만 |
|---|
| 2026.08.25 | ₩120,158 | ₩121,097 | ₩119,863 | ₩120,551 | +0.33% | 1만 |
|---|
| 2026.08.24 | ₩120,708 | ₩121,164 | ₩118,558 | ₩119,178 | -1.27% | 2만 |
|---|
| 2026.08.21 | ₩120,869 | ₩122,143 | ₩120,306 | ₩121,872 | +0.83% | 1.8만 |
|---|
| 2026.08.20 | ₩120,386 | ₩121,219 | ₩120,386 | ₩120,641 | +0.21% | 2만 |
|---|
| 2026.08.19 | ₩122,478 | ₩122,991 | ₩119,233 | ₩121,058 | -1.16% | 2.1만 |
|---|
| 2026.08.18 | ₩122,639 | ₩123,819 | ₩120,963 | ₩121,459 | -0.96% | 2.1만 |
|---|
| 2026.08.17 | ₩126,433 | ₩126,641 | ₩124,757 | ₩125,441 | -0.78% | 2.1만 |
|---|
| 2026.08.14 | ₩126,098 | ₩126,822 | ₩125,119 | ₩125,750 | -0.28% | 2만 |
|---|
| 2026.08.13 | ₩124,248 | ₩126,715 | ₩123,718 | ₩126,554 | +1.86% | 3.5만 |
|---|
| 2026.08.12 | ₩124,342 | ₩124,704 | ₩123,665 | ₩124,322 | -0.02% | 4.1만 |
|---|
| 2026.08.11 | ₩122,625 | ₩122,733 | ₩121,299 | ₩122,389 | -0.19% | 1.1만 |
|---|
| 2026.08.10 | ₩121,392 | ₩122,706 | ₩121,271 | ₩121,907 | +0.42% | 1.4만 |
|---|
| 2026.08.07 | ₩119,997 | ₩121,472 | ₩119,910 | ₩121,405 | +1.17% | 7.6만 |
|---|
| 2026.08.06 | ₩117,289 | ₩119,675 | ₩116,712 | ₩118,243 | +0.81% | 1.5만 |
|---|
| 2026.08.05 | ₩121,874 | ₩122,022 | ₩119,521 | ₩119,595 | -1.87% | 5.5만 |
|---|
| 2026.08.04 | ₩118,401 | ₩121,486 | ₩118,060 | ₩121,204 | +2.37% | 2.5만 |
|---|
| 2026.08.03 | ₩113,427 | ₩116,725 | ₩113,427 | ₩116,578 | +2.78% | 4.4만 |
|---|
| 2026.07.31 | ₩113,614 | ₩113,990 | ₩111,281 | ₩113,360 | -0.22% | 1.8만 |
|---|
| 2026.07.30 | ₩108,251 | ₩111,523 | ₩108,251 | ₩111,523 | +3.02% | 3만 |
|---|
| 2026.07.29 | ₩107,929 | ₩109,793 | ₩105,502 | ₩106,079 | -1.71% | 1.4만 |
|---|
| 2026.07.28 | ₩108,760 | ₩109,189 | ₩105,656 | ₩108,304 | -0.42% | 2.5만 |
|---|
| 2026.07.27 | ₩111,643 | ₩111,643 | ₩108,479 | ₩109,914 | -1.55% | 1.6만 |
|---|
| 2026.07.24 | ₩111,657 | ₩111,831 | ₩109,686 | ₩109,808 | -1.66% | 3.6만 |
|---|
| 2026.07.23 | ₩113,641 | ₩113,755 | ₩111,415 | ₩112,622 | -0.90% | 3.6만 |
|---|
| 2026.07.22 | ₩114,566 | ₩115,089 | ₩114,060 | ₩114,151 | -0.36% | 1.3만 |
|---|
| 2026.07.21 | ₩114,111 | ₩115,291 | ₩114,111 | ₩115,022 | +0.80% | 1.8만 |
|---|
| 2026.07.20 | ₩113,346 | ₩113,977 | ₩112,542 | ₩112,904 | -0.39% | 1.5만 |
|---|
| 2026.07.17 | ₩110,504 | ₩113,092 | ₩108,814 | ₩112,247 | +1.58% | 2.5만 |
|---|
| 2026.07.16 | ₩116,216 | ₩116,216 | ₩112,940 | ₩113,467 | -2.37% | 1.4만 |
|---|
| 2026.07.15 | ₩119,541 | ₩119,541 | ₩115,492 | ₩116,806 | -2.29% | 1.4만 |
|---|
| 2026.07.14 | ₩117,811 | ₩119,313 | ₩116,940 | ₩118,239 | +0.36% | 1.1만 |
|---|
| 2026.07.13 | ₩118,884 | ₩118,884 | ₩116,846 | ₩117,020 | -1.57% | 2만 |
|---|
| 2026.07.10 | ₩121,351 | ₩121,351 | ₩119,233 | ₩119,764 | -1.31% | 3만 |
|---|
| 2026.07.09 | ₩118,616 | ₩121,073 | ₩118,616 | ₩120,650 | +1.71% | 8.8천 |
|---|
| 2026.07.08 | ₩116,162 | ₩117,838 | ₩115,077 | ₩117,838 | +1.44% | 1.2만 |
|---|
| 2026.07.07 | ₩118,375 | ₩119,193 | ₩116,028 | ₩116,873 | -1.27% | 2.2만 |
|---|
| 2026.07.06 | ₩118,924 | ₩121,861 | ₩118,924 | ₩120,725 | +1.51% | 2만 |
|---|
| 2026.07.02 | ₩122,585 | ₩122,813 | ₩117,605 | ₩118,241 | -3.54% | 2.6만 |
|---|
| 2026.07.01 | ₩121,834 | ₩123,099 | ₩121,030 | ₩121,350 | -0.40% | 4.6만 |
|---|
| 2026.06.30 | ₩119,193 | ₩122,780 | ₩119,193 | ₩122,303 | +2.61% | 2.3만 |
|---|
| 2026.06.29 | ₩116,041 | ₩119,059 | ₩116,041 | ₩118,603 | +2.21% | 1.9만 |
|---|
| 2026.06.26 | ₩112,703 | ₩114,969 | ₩112,703 | ₩114,432 | +1.53% | 1.1만 |
|---|
| 2026.06.25 | ₩117,543 | ₩117,932 | ₩114,111 | ₩115,331 | -1.88% | 1.7만 |
|---|
| 2026.06.24 | ₩115,639 | ₩115,981 | ₩113,561 | ₩114,942 | -0.60% | 6.4만 |
|---|
| 2026.06.23 | ₩115,733 | ₩117,020 | ₩115,156 | ₩115,867 | +0.12% | 1.8만 |
|---|
| 2026.06.22 | ₩120,413 | ₩121,941 | ₩118,784 | ₩119,756 | -0.55% | 3.8만 |
|---|
| 2026.06.18 | ₩118,683 | ₩120,185 | ₩117,349 | ₩119,984 | +1.10% | 3만 |
|---|
| 2026.06.17 | ₩117,677 | ₩119,850 | ₩116,471 | ₩116,806 | -0.74% | 3.9만 |
|---|
| 2026.06.16 | ₩120,225 | ₩120,256 | ₩117,128 | ₩117,369 | -2.38% | 3만 |
|---|
| 2026.06.15 | ₩119,555 | ₩120,547 | ₩118,160 | ₩120,386 | +0.70% | 2.3만 |
|---|
| 2026.06.12 | ₩115,519 | ₩116,523 | ₩113,608 | ₩115,517 | -0.00% | 2.9만 |
|---|
| 2026.06.11 | ₩111,027 | ₩114,996 | ₩110,437 | ₩114,794 | +3.39% | 2만 |
|---|
| 2026.06.10 | ₩111,912 | ₩114,868 | ₩110,557 | ₩110,557 | -1.21% | 2.2만 |
|---|
| 2026.06.09 | ₩116,471 | ₩117,992 | ₩108,211 | ₩113,185 | -2.82% | 4.5만 |
|---|
| 2026.06.08 | ₩116,229 | ₩116,940 | ₩114,662 | ₩115,358 | -0.75% | 2.3만 |
|---|
| 2026.06.05 | ₩118,616 | ₩118,670 | ₩112,870 | ₩112,998 | -4.74% | 13.8만 |
|---|
| 2026.06.04 | ₩119,514 | ₩122,464 | ₩118,844 | ₩121,472 | +1.64% | 2.6만 |
|---|
| 2026.06.03 | ₩124,985 | ₩124,985 | ₩121,192 | ₩122,639 | -1.88% | 4.4만 |
|---|
| 2026.06.02 | ₩123,363 | ₩125,495 | ₩123,363 | ₩125,401 | +1.65% | 3.8만 |
|---|
| 2026.06.01 | ₩120,064 | ₩124,958 | ₩119,938 | ₩124,301 | +3.53% | 5.5만 |
|---|
| 2026.05.29 | ₩118,536 | ₩120,413 | ₩117,449 | ₩119,836 | +1.10% | 3.2만 |
|---|
| 2026.05.28 | ₩116,189 | ₩118,589 | ₩115,234 | ₩118,254 | +1.78% | 8.1만 |
|---|
| 2026.05.27 | ₩116,202 | ₩116,202 | ₩113,554 | ₩115,036 | -1.00% | 2.9만 |
|---|
| 2026.05.26 | ₩115,760 | ₩116,283 | ₩114,432 | ₩116,283 | +0.45% | 4만 |
|---|
| 2026.05.22 | ₩112,113 | ₩113,963 | ₩112,113 | ₩113,597 | +1.32% | 2.1만 |
|---|
| 2026.05.21 | ₩108,613 | ₩110,678 | ₩107,983 | ₩110,526 | +1.76% | 3.9만 |
|---|
| 2026.05.20 | ₩105,247 | ₩107,259 | ₩104,590 | ₩107,170 | +1.83% | 6.6만 |
|---|
| 2026.05.19 | ₩103,249 | ₩105,129 | ₩102,579 | ₩104,215 | +0.94% | 1.2만 |
|---|
| 2026.05.18 | ₩106,226 | ₩106,226 | ₩103,504 | ₩104,671 | -1.46% | 1.3만 |
|---|
| 2026.05.15 | ₩105,328 | ₩106,897 | ₩104,510 | ₩105,641 | +0.30% | 1.2만 |
|---|
| 2026.05.14 | ₩107,151 | ₩108,103 | ₩105,999 | ₩107,822 | +0.63% | 1.6만 |
|---|
| 2026.05.13 | ₩106,427 | ₩107,560 | ₩104,979 | ₩107,419 | +0.93% | 2만 |
|---|
| 2026.05.12 | ₩106,655 | ₩107,138 | ₩102,914 | ₩105,380 | -1.20% | 2.3만 |
|---|
| 2026.05.11 | ₩106,159 | ₩108,465 | ₩106,159 | ₩107,728 | +1.48% | 5.2만 |
|---|
| 2026.05.08 | ₩105,006 | ₩106,199 | ₩104,456 | ₩105,985 | +0.93% | 1.6만 |
|---|
| 2026.05.07 | ₩105,931 | ₩106,588 | ₩104,066 | ₩105,180 | -0.71% | 2.5만 |
|---|
| 2026.05.06 | ₩102,887 | ₩104,711 | ₩101,949 | ₩104,711 | +1.77% | 2.6만 |
|---|
| 2026.05.05 | ₩101,117 | ₩101,975 | ₩100,085 | ₩101,975 | +0.85% | 3.5만 |
|---|
| 2026.05.04 | ₩99,441 | ₩100,554 | ₩98,798 | ₩99,790 | +0.35% | 1.3만 |
|---|
| 2026.05.01 | ₩96,947 | ₩98,623 | ₩96,719 | ₩98,623 | +1.73% | 4만 |
|---|
| 2026.04.30 | ₩95,016 | ₩96,008 | ₩93,447 | ₩95,893 | +0.92% | 1.3만 |
|---|
| 2026.04.29 | ₩93,260 | ₩93,765 | ₩92,647 | ₩93,447 | +0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩94,024 | ₩94,352 | ₩92,589 | ₩93,749 | -0.29% | 1.1만 |
|---|
| 2026.04.27 | ₩96,719 | ₩96,719 | ₩95,204 | ₩95,754 | -1.00% | 1.3만 |
|---|
| 2026.04.24 | ₩95,150 | ₩97,255 | ₩94,869 | ₩96,907 | +1.85% | 2.6만 |
|---|
| 2026.04.23 | ₩95,030 | ₩95,030 | ₩92,194 | ₩93,485 | -1.63% | 1.7만 |
|---|
| 2026.04.22 | ₩95,177 | ₩95,915 | ₩95,123 | ₩95,500 | +0.34% | 9.6천 |
|---|
| 2026.04.21 | ₩94,976 | ₩95,928 | ₩93,863 | ₩93,950 | -1.08% | 1.1만 |
|---|
| 2026.04.20 | ₩92,723 | ₩93,863 | ₩92,723 | ₩93,447 | +0.78% | 1.7만 |
|---|
| 2026.04.17 | ₩92,831 | ₩93,085 | ₩92,013 | ₩92,723 | -0.12% | 1.4만 |
|---|
| 2026.04.16 | ₩91,128 | ₩91,959 | ₩90,564 | ₩91,758 | +0.69% | 2.3만 |
|---|
| 2026.04.15 | ₩88,499 | ₩90,377 | ₩87,963 | ₩90,377 | +2.12% | 3.9만 |
|---|
| 2026.04.14 | ₩86,408 | ₩88,144 | ₩86,408 | ₩87,959 | +1.80% | 1.3만 |
|---|
| 2026.04.13 | ₩82,211 | ₩85,040 | ₩81,554 | ₩85,001 | +3.39% | 1.1만 |
|---|
| 2026.04.10 | ₩83,082 | ₩83,082 | ₩82,130 | ₩82,377 | -0.85% | 2만 |
|---|
| 2026.04.09 | ₩83,417 | ₩83,417 | ₩81,815 | ₩82,310 | -1.33% | 1.2만 |
|---|
| 2026.04.08 | ₩84,544 | ₩84,906 | ₩82,988 | ₩83,200 | -1.59% | 2.1만 |
|---|
| 2026.04.07 | ₩79,529 | ₩80,682 | ₩79,066 | ₩80,682 | +1.45% | 1.1만 |
|---|
| 2026.04.06 | ₩81,259 | ₩81,259 | ₩80,280 | ₩80,555 | -0.87% | 5.9천 |
|---|
| 2026.04.02 | ₩77,625 | ₩80,883 | ₩77,625 | ₩80,796 | +4.09% | 7.1천 |
|---|
| 2026.04.01 | ₩79,730 | ₩80,816 | ₩79,582 | ₩79,885 | +0.20% | 1.8만 |
|---|
| 2026.03.31 | ₩76,270 | ₩79,129 | ₩76,246 | ₩79,129 | +3.75% | 1.8만 |
|---|
| 2026.03.30 | ₩77,705 | ₩77,705 | ₩74,527 | ₩74,929 | -3.57% | 3.2만 |
|---|
| 2026.03.27 | ₩77,772 | ₩77,772 | ₩76,016 | ₩76,458 | -1.69% | 1.3만 |
|---|
| 2026.03.26 | ₩80,186 | ₩81,178 | ₩79,046 | ₩79,340 | -1.06% | 1.5만 |
|---|
| 2026.03.25 | ₩82,894 | ₩82,894 | ₩81,044 | ₩81,629 | -1.53% | 1.8만 |
|---|
| 2026.03.24 | ₩81,272 | ₩81,808 | ₩80,473 | ₩80,789 | -0.59% | 9.6천 |
|---|
| 2026.03.23 | ₩81,339 | ₩83,189 | ₩81,339 | ₩82,174 | +1.03% | 1.3만 |
|---|
| 2026.03.20 | ₩82,103 | ₩82,103 | ₩79,395 | ₩80,048 | -2.50% | 4.1만 |
|---|
| 2026.03.19 | ₩81,755 | ₩83,505 | ₩81,688 | ₩83,122 | +1.67% | 1.9만 |
|---|
| 2026.03.18 | ₩82,599 | ₩83,690 | ₩82,599 | ₩82,994 | +0.48% | 7.2천 |
|---|
| 2026.03.17 | ₩82,532 | ₩83,444 | ₩82,412 | ₩82,827 | +0.36% | 8.7천 |
|---|
| 2026.03.16 | ₩81,795 | ₩82,921 | ₩81,795 | ₩82,144 | +0.43% | 1.1만 |
|---|
| 2026.03.13 | ₩82,090 | ₩82,090 | ₩80,374 | ₩80,454 | -1.99% | 1.7만 |
|---|
| 2026.03.12 | ₩82,559 | ₩82,747 | ₩80,722 | ₩80,722 | -2.23% | 2.9만 |
|---|
| 2026.03.11 | ₩82,961 | ₩83,605 | ₩82,586 | ₩83,109 | +0.18% | 8.8천 |
|---|
| 2026.03.10 | ₩83,096 | ₩83,482 | ₩82,432 | ₩82,432 | -0.80% | 4.6천 |
|---|
| 2026.03.09 | ₩79,435 | ₩82,774 | ₩79,435 | ₩82,599 | +3.98% | 3.3만 |
|---|
| 2026.03.06 | ₩81,433 | ₩82,578 | ₩80,454 | ₩80,776 | -0.81% | 2.4만 |
|---|
| 2026.03.05 | ₩82,921 | ₩84,007 | ₩81,460 | ₩82,734 | -0.23% | 2.4만 |
|---|
| 2026.03.04 | ₩82,237 | ₩83,122 | ₩82,211 | ₩82,774 | +0.65% | 8.8천 |
|---|
| 2026.03.03 | ₩81,473 | ₩82,358 | ₩79,757 | ₩81,795 | +0.39% | 1.3만 |
|---|
| 2026.03.02 | ₩82,237 | ₩84,403 | ₩82,237 | ₩84,168 | +2.35% | 1.3만 |
|---|
| 2026.02.27 | ₩84,048 | ₩84,410 | ₩83,283 | ₩84,007 | -0.05% | 1.8만 |
|---|
| 2026.02.26 | ₩86,032 | ₩86,676 | ₩84,852 | ₩85,858 | -0.20% | 1.4만 |
|---|
| 2026.02.25 | ₩84,906 | ₩86,153 | ₩84,906 | ₩85,630 | +0.85% | 9.2천 |
|---|
| 2026.02.24 | ₩83,270 | ₩84,808 | ₩83,270 | ₩84,436 | +1.40% | 8.7천 |
|---|
| 2026.02.23 | ₩84,477 | ₩84,477 | ₩82,479 | ₩82,519 | -2.32% | 1.2만 |
|---|
| 2026.02.20 | ₩85,818 | ₩87,279 | ₩85,281 | ₩85,281 | -0.63% | 1.1만 |
|---|
| 2026.02.19 | ₩85,576 | ₩85,885 | ₩85,147 | ₩85,804 | +0.27% | 7.9천 |
|---|
| 2026.02.18 | ₩85,120 | ₩86,408 | ₩84,638 | ₩85,637 | +0.61% | 7.7천 |
|---|
| 2026.02.17 | ₩84,396 | ₩85,563 | ₩83,216 | ₩84,748 | +0.42% | 1만 |
|---|
| 2026.02.13 | ₩84,235 | ₩85,694 | ₩84,235 | ₩84,825 | +0.70% | 1만 |
|---|
| 2026.02.12 | ₩85,777 | ₩86,154 | ₩83,273 | ₩83,927 | -2.16% | 1.2만 |
|---|
| 2026.02.11 | ₩86,569 | ₩86,569 | ₩84,396 | ₩85,281 | -1.49% | 2.6만 |
|---|
| 2026.02.10 | ₩86,274 | ₩86,622 | ₩85,858 | ₩85,858 | -0.48% | 8.9천 |
|---|
| 2026.02.09 | ₩83,069 | ₩85,486 | ₩83,055 | ₩85,313 | +2.70% | 1만 |
|---|
| 2026.02.06 | ₩81,151 | ₩83,364 | ₩81,151 | ₩83,230 | +2.56% | 2만 |
|---|
| 2026.02.05 | ₩80,964 | ₩81,942 | ₩79,784 | ₩79,904 | -1.31% | 3.9만 |
|---|
| 2026.02.04 | ₩84,209 | ₩84,209 | ₩80,890 | ₩82,284 | -2.29% | 2.3만 |
|---|
| 2026.02.03 | ₩87,400 | ₩87,400 | ₩82,881 | ₩84,168 | -3.70% | 2.5만 |
|---|
| 2026.02.02 | ₩85,670 | ₩87,747 | ₩85,670 | ₩86,701 | +1.20% | 1.7만 |
|---|
| 2026.01.30 | ₩87,306 | ₩88,191 | ₩86,300 | ₩86,306 | -1.15% | 1.6만 |
|---|
| 2026.01.29 | ₩90,444 | ₩90,444 | ₩86,696 | ₩88,381 | -2.28% | 2.5만 |
|---|
| 2026.01.28 | ₩90,310 | ₩91,047 | ₩89,949 | ₩89,988 | -0.36% | 1.1만 |
|---|
| 2026.01.27 | ₩89,317 | ₩90,170 | ₩89,317 | ₩90,028 | +0.80% | 1.3만 |
|---|
| 2026.01.26 | ₩88,231 | ₩89,291 | ₩88,231 | ₩88,975 | +0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩88,593 | ₩89,143 | ₩88,100 | ₩88,258 | -0.38% | 1.3만 |
|---|
| 2026.01.22 | ₩88,191 | ₩88,982 | ₩88,191 | ₩88,674 | +0.55% | 1.9만 |
|---|
| 2026.01.21 | ₩86,059 | ₩87,641 | ₩85,844 | ₩87,078 | +1.18% | 2.7만 |
|---|
| 2026.01.20 | ₩86,381 | ₩87,145 | ₩85,055 | ₩86,032 | -0.40% | 1.9만 |
|---|
| 2026.01.16 | ₩88,258 | ₩88,446 | ₩87,527 | ₩87,789 | -0.53% | 1.9만 |
|---|
| 2026.01.15 | ₩88,111 | ₩88,525 | ₩87,443 | ₩87,443 | -0.76% | 2만 |
|---|
| 2026.01.14 | ₩88,245 | ₩88,245 | ₩86,501 | ₩87,051 | -1.35% | 1.3만 |
|---|
| 2026.01.13 | ₩88,969 | ₩89,733 | ₩87,990 | ₩88,393 | -0.65% | 5.6천 |
|---|
| 2026.01.12 | ₩87,159 | ₩88,768 | ₩87,159 | ₩88,352 | +1.37% | 2.8만 |
|---|
| 2026.01.09 | ₩87,051 | ₩87,909 | ₩87,051 | ₩87,668 | +0.71% | 1.9만 |
|---|
| 2026.01.08 | ₩89,210 | ₩89,210 | ₩87,024 | ₩87,226 | -2.22% | 3.9만 |
|---|
| 2026.01.07 | ₩89,304 | ₩89,647 | ₩88,875 | ₩89,223 | -0.09% | 1.3만 |
|---|
| 2026.01.06 | ₩88,218 | ₩89,612 | ₩87,960 | ₩89,612 | +1.58% | 2만 |
|---|
| 2026.01.05 | ₩87,681 | ₩87,990 | ₩87,416 | ₩87,829 | +0.17% | 1.1만 |
|---|
| 2026.01.02 | ₩86,233 | ₩86,689 | ₩85,590 | ₩86,341 | +0.12% | 2.5만 |
|---|
| 2025.12.31 | ₩86,582 | ₩86,582 | ₩85,134 | ₩85,134 | -1.67% | 3.5만 |
|---|
| 2025.12.30 | ₩86,756 | ₩86,756 | ₩85,697 | ₩85,697 | -1.22% | 1.1만 |
|---|
| 2025.12.29 | ₩86,354 | ₩86,622 | ₩85,952 | ₩86,206 | -0.17% | 2만 |
|---|
| 2025.12.26 | ₩87,453 | ₩87,453 | ₩86,792 | ₩87,024 | -0.49% | 5.1천 |
|---|
| 2025.12.24 | ₩86,736 | ₩87,226 | ₩86,736 | ₩86,971 | +0.27% | 1.4만 |
|---|
| 2025.12.23 | ₩87,118 | ₩87,386 | ₩86,260 | ₩86,957 | -0.18% | 1.1만 |
|---|
| 2025.12.22 | ₩87,252 | ₩87,453 | ₩86,716 | ₩87,453 | +0.23% | 2.2만 |
|---|
| 2025.12.19 | ₩85,107 | ₩86,488 | ₩85,107 | ₩86,327 | +1.43% | 1.1만 |
|---|
| 2025.12.18 | ₩84,477 | ₩84,973 | ₩84,061 | ₩84,302 | -0.21% | 1.7만 |
|---|
| 2025.12.17 | ₩85,335 | ₩85,335 | ₩82,713 | ₩82,713 | -3.07% | 1.5만 |
|---|
| 2025.12.16 | ₩84,544 | ₩85,013 | ₩84,155 | ₩84,544 | 0.00% | 1.6만 |
|---|
| 2025.12.15 | ₩87,400 | ₩87,400 | ₩85,000 | ₩85,000 | -2.75% | 2.3만 |
|---|
| 2025.12.12 | ₩88,969 | ₩88,969 | ₩86,247 | ₩86,379 | -2.91% | 1.4만 |
|---|
| 2025.12.11 | ₩89,116 | ₩89,116 | ₩87,547 | ₩88,768 | -0.39% | 1.3만 |
|---|
| 2025.12.10 | ₩89,116 | ₩89,773 | ₩87,842 | ₩89,103 | -0.02% | 2만 |
|---|
| 2025.12.09 | ₩88,237 | ₩89,036 | ₩88,237 | ₩88,774 | +0.61% | 1.3만 |
|---|
| 2025.12.08 | ₩88,808 | ₩88,808 | ₩88,149 | ₩88,440 | -0.41% | 8.5천 |
|---|
| 2025.12.05 | ₩88,298 | ₩88,801 | ₩87,943 | ₩88,298 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩87,601 | ₩87,614 | ₩86,661 | ₩87,400 | -0.23% | 1.5만 |
|---|
| 2025.12.03 | ₩86,488 | ₩87,159 | ₩85,697 | ₩87,159 | +0.78% | 6.8천 |
|---|
| 2025.12.02 | ₩86,729 | ₩87,480 | ₩86,488 | ₩86,917 | +0.22% | 1.6만 |
|---|
| 2025.12.01 | ₩85,791 | ₩86,764 | ₩85,690 | ₩86,347 | +0.65% | 1.2만 |
|---|
| 2025.11.28 | ₩86,756 | ₩86,823 | ₩86,086 | ₩86,700 | -0.06% | 7천 |
|---|
| 2025.11.26 | ₩85,161 | ₩85,968 | ₩84,839 | ₩85,348 | +0.22% | 1.1만 |
|---|
| 2025.11.25 | ₩83,927 | ₩85,174 | ₩82,653 | ₩84,592 | +0.79% | 1.5만 |
|---|
| 2025.11.24 | ₩81,889 | ₩84,192 | ₩81,775 | ₩83,934 | +2.50% | 2.2만 |
|---|
| 2025.11.21 | ₩80,213 | ₩81,708 | ₩78,697 | ₩81,084 | +1.09% | 3.9만 |
|---|
| 2025.11.20 | ₩86,260 | ₩86,274 | ₩80,096 | ₩80,293 | -6.92% | 4.6만 |
|---|
| 2025.11.19 | ₩83,364 | ₩84,832 | ₩83,364 | ₩83,887 | +0.63% | 2.6만 |
|---|
| 2025.11.18 | ₩83,176 | ₩83,974 | ₩82,318 | ₩83,417 | +0.29% | 3만 |
|---|
| 2025.11.17 | ₩84,866 | ₩85,818 | ₩83,525 | ₩83,998 | -1.02% | 2.6만 |
|---|
| 2025.11.14 | ₩83,310 | ₩86,287 | ₩83,176 | ₩85,482 | +2.61% | 2.7만 |
|---|
| 2025.11.13 | ₩87,883 | ₩87,883 | ₩84,597 | ₩85,509 | -2.70% | 6.4만 |
|---|
| 2025.11.12 | ₩90,028 | ₩90,194 | ₩88,727 | ₩88,863 | -1.29% | 9.7천 |
|---|
| 2025.11.11 | ₩90,243 | ₩90,243 | ₩89,170 | ₩89,317 | -1.03% | 1.6만 |
|---|
| 2025.11.10 | ₩90,377 | ₩90,564 | ₩89,573 | ₩90,430 | +0.06% | 2.3만 |
|---|
| 2025.11.07 | ₩87,521 | ₩88,359 | ₩85,670 | ₩88,325 | +0.92% | 5.4만 |
|---|
| 2025.11.06 | ₩90,471 | ₩90,471 | ₩87,984 | ₩88,553 | -2.12% | 3.8만 |
|---|
| 2025.11.05 | ₩88,566 | ₩90,658 | ₩88,566 | ₩89,840 | +1.44% | 4.3만 |
|---|
| 2025.11.04 | ₩89,170 | ₩90,524 | ₩88,499 | ₩88,499 | -0.75% | 5.5만 |
|---|
| 2025.11.03 | ₩92,924 | ₩92,924 | ₩91,523 | ₩91,873 | -1.13% | 2.3만 |
|---|
| 2025.10.31 | ₩91,396 | ₩92,542 | ₩91,145 | ₩91,892 | +0.54% | 2.1만 |
|---|
| 2025.10.30 | ₩90,698 | ₩91,201 | ₩90,036 | ₩90,267 | -0.48% | 1.4만 |
|---|
| 2025.10.29 | ₩91,342 | ₩91,691 | ₩90,403 | ₩91,369 | +0.03% | 3.3만 |
|---|
| 2025.10.28 | ₩92,080 | ₩92,281 | ₩91,262 | ₩91,262 | -0.89% | 1.9만 |
|---|
| 2025.10.27 | ₩91,329 | ₩92,423 | ₩90,804 | ₩92,005 | +0.74% | 3만 |
|---|
| 2025.10.24 | ₩89,612 | ₩90,444 | ₩89,291 | ₩89,787 | +0.19% | 1.6만 |
|---|
| 2025.10.23 | ₩86,877 | ₩88,768 | ₩86,877 | ₩88,490 | +1.86% | 1.6만 |
|---|
| 2025.10.22 | ₩88,245 | ₩88,245 | ₩85,563 | ₩86,783 | -1.66% | 2.5만 |
|---|
| 2025.10.21 | ₩88,365 | ₩88,955 | ₩87,775 | ₩88,312 | -0.06% | 3만 |
|---|
| 2025.10.20 | ₩87,936 | ₩88,727 | ₩87,270 | ₩88,204 | +0.30% | 2.3만 |
|---|
| 2025.10.17 | ₩86,341 | ₩87,353 | ₩86,099 | ₩86,837 | +0.57% | 2.2만 |
|---|
| 2025.10.16 | ₩89,103 | ₩89,183 | ₩86,998 | ₩87,346 | -1.97% | 2.5만 |
|---|
| 2025.10.15 | ₩88,459 | ₩89,073 | ₩87,386 | ₩88,104 | -0.40% | 1.7만 |
|---|
| 2025.10.14 | ₩87,172 | ₩88,352 | ₩86,206 | ₩87,440 | +0.31% | 2.4만 |
|---|
| 2025.10.13 | ₩88,902 | ₩89,384 | ₩88,245 | ₩89,264 | +0.41% | 2.1만 |
|---|
| 2025.10.10 | ₩91,436 | ₩91,436 | ₩86,220 | ₩86,434 | -5.47% | 3.2만 |
|---|