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 | ₩131,198 | ₩132,173 | ₩130,765 | ₩132,173 | +0.74% | 4만 |
| 2026.10.08 | ₩131,158 | ₩131,639 | ₩128,638 | ₩129,770 | -1.06% | 5.7만 |
| 2026.10.07 | ₩132,907 | ₩133,468 | ₩130,945 | ₩132,160 | -0.56% | 5.1만 |
| 2026.10.06 | ₩135,590 | ₩136,805 | ₩133,708 | ₩134,469 | -0.83% | 1.7만 |
| 2026.10.05 | ₩132,747 | ₩134,482 | ₩132,747 | ₩134,273 | +1.15% | 16.1만 |
| 2026.10.02 | ₩132,613 | ₩133,081 | ₩131,812 | ₩131,812 | -0.60% | 7.1만 |
| 2026.10.01 | ₩130,838 | ₩130,905 | ₩129,637 | ₩130,171 | -0.51% | 1.2만 |
| 2026.09.30 | ₩129,730 | ₩130,331 | ₩129,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,669 |
| -0.05% |
| 1.2만 |
| 2026.09.29 | ₩129,864 | ₩130,798 | ₩128,038 | ₩129,396 | -0.36% | 1.6만 |
|---|
| 2026.09.28 | ₩129,463 | ₩129,463 | ₩127,141 | ₩128,863 | -0.46% | 2만 |
|---|
| 2026.09.25 | ₩131,345 | ₩132,039 | ₩130,176 | ₩130,918 | -0.33% | 2.2만 |
|---|
| 2026.09.24 | ₩127,755 | ₩130,985 | ₩127,755 | ₩130,691 | +2.30% | 7.9만 |
|---|
| 2026.09.23 | ₩130,131 | ₩130,131 | ₩128,062 | ₩128,943 | -0.91% | 14.8만 |
|---|
| 2026.09.22 | ₩128,689 | ₩130,491 | ₩128,389 | ₩130,252 | +1.21% | 16.6만 |
|---|
| 2026.09.21 | ₩124,591 | ₩128,549 | ₩124,591 | ₩128,048 | +2.77% | 6.7만 |
|---|
| 2026.09.18 | ₩123,630 | ₩123,630 | ₩121,721 | ₩122,788 | -0.68% | 2.9만 |
|---|
| 2026.09.17 | ₩121,468 | ₩122,923 | ₩121,294 | ₩122,856 | +1.14% | 1.5만 |
|---|
| 2026.09.16 | ₩119,519 | ₩120,907 | ₩118,771 | ₩119,154 | -0.30% | 9.1천 |
|---|
| 2026.09.15 | ₩119,092 | ₩119,590 | ₩118,237 | ₩118,671 | -0.35% | 8.6천 |
|---|
| 2026.09.14 | ₩116,849 | ₩119,425 | ₩116,849 | ₩118,934 | +1.78% | 1.2만 |
|---|
| 2026.09.11 | ₩119,412 | ₩120,232 | ₩119,239 | ₩119,519 | +0.09% | 6.8만 |
|---|
| 2026.09.10 | ₩118,304 | ₩119,599 | ₩118,197 | ₩118,338 | +0.03% | 8.9천 |
|---|
| 2026.09.09 | ₩120,253 | ₩121,134 | ₩120,053 | ₩120,053 | -0.17% | 3.4만 |
|---|
| 2026.09.08 | ₩120,920 | ₩121,615 | ₩120,066 | ₩120,479 | -0.37% | 1.8만 |
|---|
| 2026.09.04 | ₩120,160 | ₩120,467 | ₩119,692 | ₩120,467 | +0.26% | 9.6천 |
|---|
| 2026.09.03 | ₩118,024 | ₩120,120 | ₩117,877 | ₩119,373 | +1.14% | 1.5만 |
|---|
| 2026.09.02 | ₩117,423 | ₩117,710 | ₩115,768 | ₩117,103 | -0.27% | 7.8만 |
|---|
| 2026.09.01 | ₩120,320 | ₩120,320 | ₩117,864 | ₩117,904 | -2.01% | 1.3만 |
|---|
| 2026.08.31 | ₩121,468 | ₩121,621 | ₩120,453 | ₩121,542 | +0.06% | 1.1만 |
|---|
| 2026.08.28 | ₩123,910 | ₩123,910 | ₩121,368 | ₩121,392 | -2.03% | 1.4만 |
|---|
| 2026.08.27 | ₩122,762 | ₩123,937 | ₩122,189 | ₩123,937 | +0.96% | 1.6만 |
|---|
| 2026.08.26 | ₩119,118 | ₩120,974 | ₩119,118 | ₩120,320 | +1.01% | 1.9만 |
|---|
| 2026.08.25 | ₩119,612 | ₩120,547 | ₩119,319 | ₩120,003 | +0.33% | 1만 |
|---|
| 2026.08.24 | ₩120,160 | ₩120,613 | ₩118,020 | ₩118,637 | -1.27% | 2만 |
|---|
| 2026.08.21 | ₩120,320 | ₩121,588 | ₩119,759 | ₩121,318 | +0.83% | 1.8만 |
|---|
| 2026.08.20 | ₩119,839 | ₩120,668 | ₩119,839 | ₩120,093 | +0.21% | 2만 |
|---|
| 2026.08.19 | ₩121,922 | ₩122,433 | ₩118,691 | ₩120,508 | -1.16% | 2.1만 |
|---|
| 2026.08.18 | ₩122,082 | ₩123,256 | ₩120,413 | ₩120,907 | -0.96% | 2.1만 |
|---|
| 2026.08.17 | ₩125,859 | ₩126,066 | ₩124,191 | ₩124,871 | -0.78% | 2.1만 |
|---|
| 2026.08.14 | ₩125,526 | ₩126,246 | ₩124,551 | ₩125,178 | -0.28% | 2만 |
|---|
| 2026.08.13 | ₩123,683 | ₩126,140 | ₩123,156 | ₩125,979 | +1.86% | 3.5만 |
|---|
| 2026.08.12 | ₩123,777 | ₩124,137 | ₩123,103 | ₩123,757 | -0.02% | 4.1만 |
|---|
| 2026.08.11 | ₩122,068 | ₩122,175 | ₩120,748 | ₩121,833 | -0.19% | 1.1만 |
|---|
| 2026.08.10 | ₩120,840 | ₩122,148 | ₩120,720 | ₩121,353 | +0.42% | 1.4만 |
|---|
| 2026.08.07 | ₩119,452 | ₩120,920 | ₩119,365 | ₩120,854 | +1.17% | 7.6만 |
|---|
| 2026.08.06 | ₩116,756 | ₩119,132 | ₩116,182 | ₩117,706 | +0.81% | 1.5만 |
|---|
| 2026.08.05 | ₩121,321 | ₩121,468 | ₩118,978 | ₩119,052 | -1.87% | 5.5만 |
|---|
| 2026.08.04 | ₩117,864 | ₩120,934 | ₩117,523 | ₩120,653 | +2.37% | 2.5만 |
|---|
| 2026.08.03 | ₩112,912 | ₩116,195 | ₩112,912 | ₩116,048 | +2.78% | 4.4만 |
|---|
| 2026.07.31 | ₩113,098 | ₩113,472 | ₩110,776 | ₩112,845 | -0.22% | 1.8만 |
|---|
| 2026.07.30 | ₩107,759 | ₩111,016 | ₩107,759 | ₩111,016 | +3.02% | 3만 |
|---|
| 2026.07.29 | ₩107,439 | ₩109,294 | ₩105,023 | ₩105,597 | -1.71% | 1.4만 |
|---|
| 2026.07.28 | ₩108,266 | ₩108,694 | ₩105,176 | ₩107,813 | -0.42% | 2.5만 |
|---|
| 2026.07.27 | ₩111,136 | ₩111,136 | ₩107,986 | ₩109,414 | -1.55% | 1.6만 |
|---|
| 2026.07.24 | ₩111,150 | ₩111,323 | ₩109,187 | ₩109,309 | -1.66% | 3.6만 |
|---|
| 2026.07.23 | ₩113,125 | ₩113,239 | ₩110,909 | ₩112,111 | -0.90% | 3.6만 |
|---|
| 2026.07.22 | ₩114,046 | ₩114,567 | ₩113,542 | ₩113,632 | -0.36% | 1.3만 |
|---|
| 2026.07.21 | ₩113,592 | ₩114,767 | ₩113,592 | ₩114,500 | +0.80% | 1.8만 |
|---|
| 2026.07.20 | ₩112,831 | ₩113,459 | ₩112,031 | ₩112,391 | -0.39% | 1.5만 |
|---|
| 2026.07.17 | ₩110,002 | ₩112,578 | ₩108,320 | ₩111,737 | +1.58% | 2.5만 |
|---|
| 2026.07.16 | ₩115,688 | ₩115,688 | ₩112,427 | ₩112,952 | -2.37% | 1.4만 |
|---|
| 2026.07.15 | ₩118,998 | ₩118,998 | ₩114,967 | ₩116,275 | -2.29% | 1.4만 |
|---|
| 2026.07.14 | ₩117,276 | ₩118,771 | ₩116,409 | ₩117,702 | +0.36% | 1.1만 |
|---|
| 2026.07.13 | ₩118,344 | ₩118,344 | ₩116,315 | ₩116,489 | -1.57% | 2만 |
|---|
| 2026.07.10 | ₩120,800 | ₩120,800 | ₩118,691 | ₩119,220 | -1.31% | 3만 |
|---|
| 2026.07.09 | ₩118,077 | ₩120,523 | ₩118,077 | ₩120,102 | +1.71% | 8.8천 |
|---|
| 2026.07.08 | ₩115,635 | ₩117,303 | ₩114,555 | ₩117,303 | +1.44% | 1.2만 |
|---|
| 2026.07.07 | ₩117,837 | ₩118,651 | ₩115,501 | ₩116,342 | -1.27% | 2.2만 |
|---|
| 2026.07.06 | ₩118,384 | ₩121,308 | ₩118,384 | ₩120,177 | +1.51% | 2만 |
|---|
| 2026.07.02 | ₩122,028 | ₩122,255 | ₩117,071 | ₩117,704 | -3.54% | 2.6만 |
|---|
| 2026.07.01 | ₩121,281 | ₩122,540 | ₩120,480 | ₩120,799 | -0.40% | 4.6만 |
|---|
| 2026.06.30 | ₩118,651 | ₩122,222 | ₩118,651 | ₩121,748 | +2.61% | 2.3만 |
|---|
| 2026.06.29 | ₩115,514 | ₩118,518 | ₩115,514 | ₩118,064 | +2.21% | 1.9만 |
|---|
| 2026.06.26 | ₩112,191 | ₩114,447 | ₩112,191 | ₩113,913 | +1.53% | 1.1만 |
|---|
| 2026.06.25 | ₩117,009 | ₩117,397 | ₩113,592 | ₩114,807 | -1.88% | 1.7만 |
|---|
| 2026.06.24 | ₩115,114 | ₩115,454 | ₩113,045 | ₩114,420 | -0.60% | 6.4만 |
|---|
| 2026.06.23 | ₩115,207 | ₩116,489 | ₩114,633 | ₩115,341 | +0.12% | 1.8만 |
|---|
| 2026.06.22 | ₩119,866 | ₩121,388 | ₩118,244 | ₩119,212 | -0.55% | 3.8만 |
|---|
| 2026.06.18 | ₩118,144 | ₩119,639 | ₩116,816 | ₩119,439 | +1.10% | 3만 |
|---|
| 2026.06.17 | ₩117,143 | ₩119,305 | ₩115,942 | ₩116,275 | -0.74% | 3.9만 |
|---|
| 2026.06.16 | ₩119,679 | ₩119,710 | ₩116,596 | ₩116,836 | -2.38% | 3만 |
|---|
| 2026.06.15 | ₩119,012 | ₩119,999 | ₩117,623 | ₩119,839 | +0.70% | 2.3만 |
|---|
| 2026.06.12 | ₩114,994 | ₩115,994 | ₩113,092 | ₩114,993 | -0.00% | 2.9만 |
|---|
| 2026.06.11 | ₩110,522 | ₩114,473 | ₩109,935 | ₩114,273 | +3.39% | 2만 |
|---|
| 2026.06.10 | ₩111,403 | ₩114,346 | ₩110,055 | ₩110,055 | -1.21% | 2.2만 |
|---|
| 2026.06.09 | ₩115,942 | ₩117,457 | ₩107,719 | ₩112,671 | -2.82% | 4.5만 |
|---|
| 2026.06.08 | ₩115,701 | ₩116,409 | ₩114,141 | ₩114,834 | -0.75% | 2.3만 |
|---|
| 2026.06.05 | ₩118,077 | ₩118,131 | ₩112,358 | ₩112,484 | -4.74% | 13.8만 |
|---|
| 2026.06.04 | ₩118,972 | ₩121,908 | ₩118,304 | ₩120,920 | +1.64% | 2.6만 |
|---|
| 2026.06.03 | ₩124,418 | ₩124,418 | ₩120,641 | ₩122,082 | -1.88% | 4.4만 |
|---|
| 2026.06.02 | ₩122,803 | ₩124,925 | ₩122,803 | ₩124,831 | +1.65% | 3.8만 |
|---|
| 2026.06.01 | ₩119,519 | ₩124,391 | ₩119,393 | ₩123,737 | +3.53% | 5.5만 |
|---|
| 2026.05.29 | ₩117,997 | ₩119,866 | ₩116,916 | ₩119,292 | +1.10% | 3.2만 |
|---|
| 2026.05.28 | ₩115,661 | ₩118,051 | ₩114,711 | ₩117,717 | +1.78% | 8.1만 |
|---|
| 2026.05.27 | ₩115,675 | ₩115,675 | ₩113,038 | ₩114,513 | -1.00% | 2.9만 |
|---|
| 2026.05.26 | ₩115,234 | ₩115,755 | ₩113,913 | ₩115,755 | +0.45% | 4만 |
|---|
| 2026.05.22 | ₩111,603 | ₩113,445 | ₩111,603 | ₩113,081 | +1.32% | 2.1만 |
|---|
| 2026.05.21 | ₩108,120 | ₩110,175 | ₩107,492 | ₩110,024 | +1.76% | 3.9만 |
|---|
| 2026.05.20 | ₩104,769 | ₩106,771 | ₩104,115 | ₩106,683 | +1.83% | 6.6만 |
|---|
| 2026.05.19 | ₩102,780 | ₩104,652 | ₩102,113 | ₩103,741 | +0.94% | 1.2만 |
|---|
| 2026.05.18 | ₩105,744 | ₩105,744 | ₩103,034 | ₩104,195 | -1.46% | 1.3만 |
|---|
| 2026.05.15 | ₩104,849 | ₩106,411 | ₩104,035 | ₩105,162 | +0.30% | 1.2만 |
|---|
| 2026.05.14 | ₩106,665 | ₩107,612 | ₩105,518 | ₩107,332 | +0.63% | 1.6만 |
|---|
| 2026.05.13 | ₩105,944 | ₩107,072 | ₩104,502 | ₩106,932 | +0.93% | 2만 |
|---|
| 2026.05.12 | ₩106,171 | ₩106,651 | ₩102,447 | ₩104,901 | -1.20% | 2.3만 |
|---|
| 2026.05.11 | ₩105,677 | ₩107,973 | ₩105,677 | ₩107,239 | +1.48% | 5.2만 |
|---|
| 2026.05.08 | ₩104,529 | ₩105,717 | ₩103,982 | ₩105,503 | +0.93% | 1.6만 |
|---|
| 2026.05.07 | ₩105,450 | ₩106,104 | ₩103,593 | ₩104,702 | -0.71% | 2.5만 |
|---|
| 2026.05.06 | ₩102,420 | ₩104,235 | ₩101,486 | ₩104,235 | +1.77% | 2.6만 |
|---|
| 2026.05.05 | ₩100,658 | ₩101,512 | ₩99,630 | ₩101,512 | +0.85% | 3.5만 |
|---|
| 2026.05.04 | ₩98,990 | ₩100,097 | ₩98,349 | ₩99,337 | +0.35% | 1.3만 |
|---|
| 2026.05.01 | ₩96,507 | ₩98,175 | ₩96,280 | ₩98,175 | +1.73% | 4만 |
|---|
| 2026.04.30 | ₩94,585 | ₩95,572 | ₩93,023 | ₩95,458 | +0.92% | 1.3만 |
|---|
| 2026.04.29 | ₩92,836 | ₩93,339 | ₩92,226 | ₩93,023 | +0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩93,597 | ₩93,924 | ₩92,169 | ₩93,323 | -0.29% | 1.1만 |
|---|
| 2026.04.27 | ₩96,280 | ₩96,280 | ₩94,772 | ₩95,319 | -1.00% | 1.3만 |
|---|
| 2026.04.24 | ₩94,718 | ₩96,814 | ₩94,438 | ₩96,467 | +1.85% | 2.6만 |
|---|
| 2026.04.23 | ₩94,598 | ₩94,598 | ₩91,775 | ₩93,060 | -1.63% | 1.7만 |
|---|
| 2026.04.22 | ₩94,745 | ₩95,479 | ₩94,691 | ₩95,067 | +0.34% | 9.6천 |
|---|
| 2026.04.21 | ₩94,545 | ₩95,492 | ₩93,437 | ₩93,523 | -1.08% | 1.1만 |
|---|
| 2026.04.20 | ₩92,302 | ₩93,437 | ₩92,302 | ₩93,023 | +0.78% | 1.7만 |
|---|
| 2026.04.17 | ₩92,409 | ₩92,663 | ₩91,595 | ₩92,302 | -0.12% | 1.4만 |
|---|
| 2026.04.16 | ₩90,714 | ₩91,541 | ₩90,153 | ₩91,341 | +0.69% | 2.3만 |
|---|
| 2026.04.15 | ₩88,097 | ₩89,966 | ₩87,564 | ₩89,966 | +2.12% | 3.9만 |
|---|
| 2026.04.14 | ₩86,015 | ₩87,744 | ₩86,015 | ₩87,560 | +1.80% | 1.3만 |
|---|
| 2026.04.13 | ₩81,837 | ₩84,654 | ₩81,183 | ₩84,615 | +3.39% | 1.1만 |
|---|
| 2026.04.10 | ₩82,705 | ₩82,705 | ₩81,757 | ₩82,003 | -0.85% | 2만 |
|---|
| 2026.04.09 | ₩83,039 | ₩83,039 | ₩81,443 | ₩81,936 | -1.33% | 1.2만 |
|---|
| 2026.04.08 | ₩84,160 | ₩84,520 | ₩82,611 | ₩82,822 | -1.59% | 2.1만 |
|---|
| 2026.04.07 | ₩79,168 | ₩80,316 | ₩78,707 | ₩80,316 | +1.45% | 1.1만 |
|---|
| 2026.04.06 | ₩80,889 | ₩80,889 | ₩79,915 | ₩80,189 | -0.87% | 5.9천 |
|---|
| 2026.04.02 | ₩77,272 | ₩80,516 | ₩77,272 | ₩80,429 | +4.09% | 7.1천 |
|---|
| 2026.04.01 | ₩79,368 | ₩80,449 | ₩79,221 | ₩79,523 | +0.20% | 1.8만 |
|---|
| 2026.03.31 | ₩75,924 | ₩78,770 | ₩75,900 | ₩78,770 | +3.75% | 1.8만 |
|---|
| 2026.03.30 | ₩77,352 | ₩77,352 | ₩74,189 | ₩74,589 | -3.57% | 3.2만 |
|---|
| 2026.03.27 | ₩77,419 | ₩77,419 | ₩75,670 | ₩76,111 | -1.69% | 1.3만 |
|---|
| 2026.03.26 | ₩79,822 | ₩80,809 | ₩78,687 | ₩78,979 | -1.06% | 1.5만 |
|---|
| 2026.03.25 | ₩82,518 | ₩82,518 | ₩80,676 | ₩81,258 | -1.53% | 1.8만 |
|---|
| 2026.03.24 | ₩80,903 | ₩81,437 | ₩80,107 | ₩80,422 | -0.59% | 9.6천 |
|---|
| 2026.03.23 | ₩80,970 | ₩82,812 | ₩80,970 | ₩81,801 | +1.03% | 1.3만 |
|---|
| 2026.03.20 | ₩81,730 | ₩81,730 | ₩79,034 | ₩79,684 | -2.50% | 4.1만 |
|---|
| 2026.03.19 | ₩81,383 | ₩83,125 | ₩81,317 | ₩82,745 | +1.67% | 1.9만 |
|---|
| 2026.03.18 | ₩82,224 | ₩83,309 | ₩82,224 | ₩82,617 | +0.48% | 7.2천 |
|---|
| 2026.03.17 | ₩82,158 | ₩83,065 | ₩82,037 | ₩82,451 | +0.36% | 8.7천 |
|---|
| 2026.03.16 | ₩81,423 | ₩82,545 | ₩81,423 | ₩81,770 | +0.43% | 1.1만 |
|---|
| 2026.03.13 | ₩81,717 | ₩81,717 | ₩80,009 | ₩80,089 | -1.99% | 1.7만 |
|---|
| 2026.03.12 | ₩82,184 | ₩82,371 | ₩80,356 | ₩80,356 | -2.23% | 2.9만 |
|---|
| 2026.03.11 | ₩82,585 | ₩83,225 | ₩82,211 | ₩82,732 | +0.18% | 8.8천 |
|---|
| 2026.03.10 | ₩82,718 | ₩83,103 | ₩82,057 | ₩82,057 | -0.80% | 4.6천 |
|---|
| 2026.03.09 | ₩79,074 | ₩82,398 | ₩79,074 | ₩82,224 | +3.98% | 3.3만 |
|---|
| 2026.03.06 | ₩81,063 | ₩82,203 | ₩80,089 | ₩80,409 | -0.81% | 2.4만 |
|---|
| 2026.03.05 | ₩82,545 | ₩83,626 | ₩81,090 | ₩82,358 | -0.23% | 2.4만 |
|---|
| 2026.03.04 | ₩81,864 | ₩82,745 | ₩81,837 | ₩82,398 | +0.65% | 8.8천 |
|---|
| 2026.03.03 | ₩81,103 | ₩81,984 | ₩79,394 | ₩81,423 | +0.39% | 1.3만 |
|---|
| 2026.03.02 | ₩81,864 | ₩84,020 | ₩81,864 | ₩83,786 | +2.35% | 1.3만 |
|---|
| 2026.02.27 | ₩83,666 | ₩84,026 | ₩82,905 | ₩83,626 | -0.05% | 1.8만 |
|---|
| 2026.02.26 | ₩85,641 | ₩86,282 | ₩84,467 | ₩85,468 | -0.20% | 1.4만 |
|---|
| 2026.02.25 | ₩84,520 | ₩85,762 | ₩84,520 | ₩85,241 | +0.85% | 9.2천 |
|---|
| 2026.02.24 | ₩82,892 | ₩84,423 | ₩82,892 | ₩84,053 | +1.40% | 8.7천 |
|---|
| 2026.02.23 | ₩84,093 | ₩84,093 | ₩82,104 | ₩82,144 | -2.32% | 1.2만 |
|---|
| 2026.02.20 | ₩85,428 | ₩86,883 | ₩84,894 | ₩84,894 | -0.63% | 1.1만 |
|---|
| 2026.02.19 | ₩85,188 | ₩85,495 | ₩84,760 | ₩85,414 | +0.27% | 7.9천 |
|---|
| 2026.02.18 | ₩84,734 | ₩86,015 | ₩84,253 | ₩85,248 | +0.61% | 7.7천 |
|---|
| 2026.02.17 | ₩84,013 | ₩85,174 | ₩82,838 | ₩84,363 | +0.42% | 1만 |
|---|
| 2026.02.13 | ₩83,853 | ₩85,305 | ₩83,853 | ₩84,440 | +0.70% | 1만 |
|---|
| 2026.02.12 | ₩85,388 | ₩85,763 | ₩82,894 | ₩83,546 | -2.16% | 1.2만 |
|---|
| 2026.02.11 | ₩86,175 | ₩86,175 | ₩84,013 | ₩84,894 | -1.49% | 2.6만 |
|---|
| 2026.02.10 | ₩85,882 | ₩86,229 | ₩85,468 | ₩85,468 | -0.48% | 8.9천 |
|---|
| 2026.02.09 | ₩82,691 | ₩85,098 | ₩82,678 | ₩84,926 | +2.70% | 1만 |
|---|
| 2026.02.06 | ₩80,783 | ₩82,985 | ₩80,783 | ₩82,852 | +2.56% | 2만 |
|---|
| 2026.02.05 | ₩80,596 | ₩81,570 | ₩79,421 | ₩79,541 | -1.31% | 3.9만 |
|---|
| 2026.02.04 | ₩83,826 | ₩83,826 | ₩80,522 | ₩81,911 | -2.29% | 2.3만 |
|---|
| 2026.02.03 | ₩87,003 | ₩87,003 | ₩82,505 | ₩83,786 | -3.70% | 2.5만 |
|---|
| 2026.02.02 | ₩85,281 | ₩87,349 | ₩85,281 | ₩86,307 | +1.20% | 1.7만 |
|---|
| 2026.01.30 | ₩86,909 | ₩87,790 | ₩85,908 | ₩85,914 | -1.15% | 1.6만 |
|---|
| 2026.01.29 | ₩90,033 | ₩90,033 | ₩86,302 | ₩87,980 | -2.28% | 2.5만 |
|---|
| 2026.01.28 | ₩89,899 | ₩90,634 | ₩89,540 | ₩89,579 | -0.36% | 1.1만 |
|---|
| 2026.01.27 | ₩88,912 | ₩89,761 | ₩88,912 | ₩89,619 | +0.80% | 1.3만 |
|---|
| 2026.01.26 | ₩87,831 | ₩88,885 | ₩87,831 | ₩88,571 | +0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩88,191 | ₩88,738 | ₩87,700 | ₩87,857 | -0.38% | 1.3만 |
|---|
| 2026.01.22 | ₩87,790 | ₩88,578 | ₩87,790 | ₩88,271 | +0.55% | 1.9만 |
|---|
| 2026.01.21 | ₩85,668 | ₩87,243 | ₩85,455 | ₩86,683 | +1.18% | 2.7만 |
|---|
| 2026.01.20 | ₩85,988 | ₩86,749 | ₩84,668 | ₩85,641 | -0.40% | 1.9만 |
|---|
| 2026.01.16 | ₩87,857 | ₩88,044 | ₩87,130 | ₩87,390 | -0.53% | 1.9만 |
|---|
| 2026.01.15 | ₩87,710 | ₩88,123 | ₩87,046 | ₩87,046 | -0.76% | 2만 |
|---|
| 2026.01.14 | ₩87,844 | ₩87,844 | ₩86,109 | ₩86,656 | -1.35% | 1.3만 |
|---|
| 2026.01.13 | ₩88,565 | ₩89,325 | ₩87,590 | ₩87,992 | -0.65% | 5.6천 |
|---|
| 2026.01.12 | ₩86,763 | ₩88,364 | ₩86,763 | ₩87,951 | +1.37% | 2.8만 |
|---|
| 2026.01.09 | ₩86,656 | ₩87,510 | ₩86,656 | ₩87,270 | +0.71% | 1.9만 |
|---|
| 2026.01.08 | ₩88,805 | ₩88,805 | ₩86,629 | ₩86,829 | -2.22% | 3.9만 |
|---|
| 2026.01.07 | ₩88,898 | ₩89,240 | ₩88,471 | ₩88,818 | -0.09% | 1.3만 |
|---|
| 2026.01.06 | ₩87,817 | ₩89,205 | ₩87,561 | ₩89,205 | +1.58% | 2만 |
|---|
| 2026.01.05 | ₩87,283 | ₩87,590 | ₩87,019 | ₩87,430 | +0.17% | 1.1만 |
|---|
| 2026.01.02 | ₩85,842 | ₩86,295 | ₩85,201 | ₩85,948 | +0.12% | 2.5만 |
|---|
| 2025.12.31 | ₩86,189 | ₩86,189 | ₩84,747 | ₩84,747 | -1.67% | 3.5만 |
|---|
| 2025.12.30 | ₩86,362 | ₩86,362 | ₩85,308 | ₩85,308 | -1.22% | 1.1만 |
|---|
| 2025.12.29 | ₩85,962 | ₩86,229 | ₩85,561 | ₩85,815 | -0.17% | 2만 |
|---|
| 2025.12.26 | ₩87,056 | ₩87,056 | ₩86,398 | ₩86,629 | -0.49% | 5.1천 |
|---|
| 2025.12.24 | ₩86,342 | ₩86,829 | ₩86,342 | ₩86,576 | +0.27% | 1.4만 |
|---|
| 2025.12.23 | ₩86,723 | ₩86,990 | ₩85,868 | ₩86,562 | -0.18% | 1.1만 |
|---|
| 2025.12.22 | ₩86,856 | ₩87,056 | ₩86,322 | ₩87,056 | +0.23% | 2.2만 |
|---|
| 2025.12.19 | ₩84,720 | ₩86,095 | ₩84,720 | ₩85,935 | +1.43% | 1.1만 |
|---|
| 2025.12.18 | ₩84,093 | ₩84,587 | ₩83,679 | ₩83,920 | -0.21% | 1.7만 |
|---|
| 2025.12.17 | ₩84,947 | ₩84,947 | ₩82,338 | ₩82,338 | -3.07% | 1.5만 |
|---|
| 2025.12.16 | ₩84,160 | ₩84,627 | ₩83,773 | ₩84,160 | 0.00% | 1.6만 |
|---|
| 2025.12.15 | ₩87,003 | ₩87,003 | ₩84,614 | ₩84,614 | -2.75% | 2.3만 |
|---|
| 2025.12.12 | ₩88,565 | ₩88,565 | ₩85,855 | ₩85,987 | -2.91% | 1.4만 |
|---|
| 2025.12.11 | ₩88,711 | ₩88,711 | ₩87,150 | ₩88,364 | -0.39% | 1.3만 |
|---|
| 2025.12.10 | ₩88,711 | ₩89,366 | ₩87,443 | ₩88,698 | -0.02% | 2만 |
|---|
| 2025.12.09 | ₩87,836 | ₩88,631 | ₩87,836 | ₩88,371 | +0.61% | 1.3만 |
|---|
| 2025.12.08 | ₩88,404 | ₩88,404 | ₩87,749 | ₩88,039 | -0.41% | 8.5천 |
|---|
| 2025.12.05 | ₩87,897 | ₩88,398 | ₩87,544 | ₩87,897 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩87,203 | ₩87,216 | ₩86,267 | ₩87,003 | -0.23% | 1.5만 |
|---|
| 2025.12.03 | ₩86,095 | ₩86,763 | ₩85,308 | ₩86,763 | +0.78% | 6.8천 |
|---|
| 2025.12.02 | ₩86,336 | ₩87,083 | ₩86,095 | ₩86,522 | +0.22% | 1.6만 |
|---|
| 2025.12.01 | ₩85,401 | ₩86,370 | ₩85,301 | ₩85,955 | +0.65% | 1.2만 |
|---|
| 2025.11.28 | ₩86,362 | ₩86,429 | ₩85,695 | ₩86,306 | -0.06% | 7천 |
|---|
| 2025.11.26 | ₩84,774 | ₩85,577 | ₩84,453 | ₩84,961 | +0.22% | 1.1만 |
|---|
| 2025.11.25 | ₩83,546 | ₩84,787 | ₩82,278 | ₩84,208 | +0.79% | 1.5만 |
|---|
| 2025.11.24 | ₩81,517 | ₩83,810 | ₩81,403 | ₩83,552 | +2.50% | 2.2만 |
|---|
| 2025.11.21 | ₩79,848 | ₩81,337 | ₩78,340 | ₩80,716 | +1.09% | 3.9만 |
|---|
| 2025.11.20 | ₩85,868 | ₩85,882 | ₩79,732 | ₩79,928 | -6.92% | 4.6만 |
|---|
| 2025.11.19 | ₩82,985 | ₩84,447 | ₩82,985 | ₩83,506 | +0.63% | 2.6만 |
|---|
| 2025.11.18 | ₩82,798 | ₩83,592 | ₩81,944 | ₩83,039 | +0.29% | 3만 |
|---|
| 2025.11.17 | ₩84,480 | ₩85,428 | ₩83,145 | ₩83,617 | -1.02% | 2.6만 |
|---|
| 2025.11.14 | ₩82,932 | ₩85,895 | ₩82,798 | ₩85,094 | +2.61% | 2.7만 |
|---|
| 2025.11.13 | ₩87,483 | ₩87,483 | ₩84,213 | ₩85,121 | -2.70% | 6.4만 |
|---|
| 2025.11.12 | ₩89,619 | ₩89,785 | ₩88,324 | ₩88,459 | -1.29% | 9.7천 |
|---|
| 2025.11.11 | ₩89,833 | ₩89,833 | ₩88,765 | ₩88,912 | -1.03% | 1.6만 |
|---|
| 2025.11.10 | ₩89,966 | ₩90,153 | ₩89,167 | ₩90,020 | +0.06% | 2.3만 |
|---|
| 2025.11.07 | ₩87,123 | ₩87,957 | ₩85,281 | ₩87,924 | +0.92% | 5.4만 |
|---|
| 2025.11.06 | ₩90,060 | ₩90,060 | ₩87,585 | ₩88,151 | -2.12% | 3.8만 |
|---|
| 2025.11.05 | ₩88,164 | ₩90,247 | ₩88,164 | ₩89,432 | +1.44% | 4.3만 |
|---|
| 2025.11.04 | ₩88,765 | ₩90,113 | ₩88,097 | ₩88,097 | -0.75% | 5.5만 |
|---|
| 2025.11.03 | ₩92,502 | ₩92,502 | ₩91,107 | ₩91,456 | -1.13% | 2.3만 |
|---|
| 2025.10.31 | ₩90,981 | ₩92,122 | ₩90,731 | ₩91,475 | +0.54% | 2.1만 |
|---|
| 2025.10.30 | ₩90,287 | ₩90,787 | ₩89,627 | ₩89,857 | -0.48% | 1.4만 |
|---|
| 2025.10.29 | ₩90,927 | ₩91,274 | ₩89,993 | ₩90,954 | +0.03% | 3.3만 |
|---|
| 2025.10.28 | ₩91,661 | ₩91,862 | ₩90,847 | ₩90,847 | -0.89% | 1.9만 |
|---|
| 2025.10.27 | ₩90,914 | ₩92,003 | ₩90,392 | ₩91,587 | +0.74% | 3만 |
|---|
| 2025.10.24 | ₩89,205 | ₩90,033 | ₩88,885 | ₩89,379 | +0.19% | 1.6만 |
|---|
| 2025.10.23 | ₩86,482 | ₩88,364 | ₩86,482 | ₩88,088 | +1.86% | 1.6만 |
|---|
| 2025.10.22 | ₩87,844 | ₩87,844 | ₩85,174 | ₩86,389 | -1.66% | 2.5만 |
|---|
| 2025.10.21 | ₩87,964 | ₩88,551 | ₩87,377 | ₩87,911 | -0.06% | 3만 |
|---|
| 2025.10.20 | ₩87,537 | ₩88,324 | ₩86,873 | ₩87,804 | +0.30% | 2.3만 |
|---|
| 2025.10.17 | ₩85,948 | ₩86,956 | ₩85,708 | ₩86,442 | +0.57% | 2.2만 |
|---|
| 2025.10.16 | ₩88,698 | ₩88,778 | ₩86,602 | ₩86,950 | -1.97% | 2.5만 |
|---|
| 2025.10.15 | ₩88,057 | ₩88,669 | ₩86,990 | ₩87,704 | -0.40% | 1.7만 |
|---|
| 2025.10.14 | ₩86,776 | ₩87,951 | ₩85,815 | ₩87,043 | +0.31% | 2.4만 |
|---|
| 2025.10.13 | ₩88,498 | ₩88,978 | ₩87,844 | ₩88,858 | +0.41% | 2.1만 |
|---|
| 2025.10.10 | ₩91,021 | ₩91,021 | ₩85,828 | ₩86,042 | -5.47% | 3.2만 |
|---|