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 | ₩131,490 | ₩132,467 | ₩131,056 | ₩132,467 | +0.74% | 4만 |
| 2026.10.08 | ₩131,450 | ₩131,932 | ₩128,925 | ₩130,059 | -1.06% | 5.7만 |
| 2026.10.07 | ₩133,203 | ₩133,765 | ₩131,236 | ₩132,454 | -0.56% | 5.1만 |
| 2026.10.06 | ₩135,892 | ₩137,109 | ₩134,005 | ₩134,768 | -0.83% | 1.7만 |
| 2026.10.05 | ₩133,042 | ₩134,781 | ₩133,042 | ₩134,571 | +1.15% | 16.1만 |
| 2026.10.02 | ₩132,908 | ₩133,377 | ₩132,106 | ₩132,106 | -0.60% | 7.1만 |
| 2026.10.01 | ₩131,129 | ₩131,196 | ₩129,925 | ₩130,460 | -0.51% | 1.2만 |
| 2026.09.30 | ₩130,019 | ₩130,621 | ₩129,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,957 |
| -0.05% |
| 1.2만 |
| 2026.09.29 | ₩130,153 | ₩131,089 | ₩128,323 | ₩129,684 | -0.36% | 1.6만 |
|---|
| 2026.09.28 | ₩129,751 | ₩129,751 | ₩127,424 | ₩129,149 | -0.46% | 2만 |
|---|
| 2026.09.25 | ₩131,638 | ₩132,333 | ₩130,466 | ₩131,209 | -0.33% | 2.2만 |
|---|
| 2026.09.24 | ₩128,039 | ₩131,276 | ₩128,039 | ₩130,982 | +2.30% | 7.9만 |
|---|
| 2026.09.23 | ₩130,420 | ₩130,420 | ₩128,347 | ₩129,230 | -0.91% | 14.8만 |
|---|
| 2026.09.22 | ₩128,975 | ₩130,781 | ₩128,674 | ₩130,542 | +1.21% | 16.6만 |
|---|
| 2026.09.21 | ₩124,868 | ₩128,835 | ₩124,868 | ₩128,333 | +2.77% | 6.7만 |
|---|
| 2026.09.18 | ₩123,905 | ₩123,905 | ₩121,992 | ₩123,061 | -0.68% | 2.9만 |
|---|
| 2026.09.17 | ₩121,738 | ₩123,196 | ₩121,564 | ₩123,129 | +1.14% | 1.5만 |
|---|
| 2026.09.16 | ₩119,785 | ₩121,176 | ₩119,036 | ₩119,420 | -0.30% | 9.1천 |
|---|
| 2026.09.15 | ₩119,357 | ₩119,856 | ₩118,501 | ₩118,935 | -0.35% | 8.6천 |
|---|
| 2026.09.14 | ₩117,109 | ₩119,691 | ₩117,109 | ₩119,199 | +1.78% | 1.2만 |
|---|
| 2026.09.11 | ₩119,678 | ₩120,499 | ₩119,504 | ₩119,785 | +0.09% | 6.8만 |
|---|
| 2026.09.10 | ₩118,567 | ₩119,865 | ₩118,460 | ₩118,601 | +0.03% | 8.9천 |
|---|
| 2026.09.09 | ₩120,521 | ₩121,404 | ₩120,320 | ₩120,320 | -0.17% | 3.4만 |
|---|
| 2026.09.08 | ₩121,189 | ₩121,885 | ₩120,333 | ₩120,747 | -0.37% | 1.8만 |
|---|
| 2026.09.04 | ₩120,427 | ₩120,735 | ₩119,959 | ₩120,735 | +0.26% | 9.6천 |
|---|
| 2026.09.03 | ₩118,287 | ₩120,387 | ₩118,139 | ₩119,639 | +1.14% | 1.5만 |
|---|
| 2026.09.02 | ₩117,685 | ₩117,972 | ₩116,026 | ₩117,363 | -0.27% | 7.8만 |
|---|
| 2026.09.01 | ₩120,587 | ₩120,587 | ₩118,126 | ₩118,166 | -2.01% | 1.3만 |
|---|
| 2026.08.31 | ₩121,738 | ₩121,892 | ₩120,721 | ₩121,813 | +0.06% | 1.1만 |
|---|
| 2026.08.28 | ₩124,186 | ₩124,186 | ₩121,638 | ₩121,662 | -2.03% | 1.4만 |
|---|
| 2026.08.27 | ₩123,036 | ₩124,213 | ₩122,460 | ₩124,213 | +0.96% | 1.6만 |
|---|
| 2026.08.26 | ₩119,383 | ₩121,243 | ₩119,383 | ₩120,587 | +1.01% | 1.9만 |
|---|
| 2026.08.25 | ₩119,878 | ₩120,815 | ₩119,584 | ₩120,270 | +0.33% | 1만 |
|---|
| 2026.08.24 | ₩120,427 | ₩120,882 | ₩118,282 | ₩118,901 | -1.27% | 2만 |
|---|
| 2026.08.21 | ₩120,587 | ₩121,858 | ₩120,026 | ₩121,588 | +0.83% | 1.8만 |
|---|
| 2026.08.20 | ₩120,106 | ₩120,937 | ₩120,106 | ₩120,360 | +0.21% | 2만 |
|---|
| 2026.08.19 | ₩122,193 | ₩122,705 | ₩118,955 | ₩120,776 | -1.16% | 2.1만 |
|---|
| 2026.08.18 | ₩122,353 | ₩123,531 | ₩120,681 | ₩121,176 | -0.96% | 2.1만 |
|---|
| 2026.08.17 | ₩126,139 | ₩126,347 | ₩124,467 | ₩125,149 | -0.78% | 2.1만 |
|---|
| 2026.08.14 | ₩125,805 | ₩126,527 | ₩124,828 | ₩125,457 | -0.28% | 2만 |
|---|
| 2026.08.13 | ₩123,959 | ₩126,420 | ₩123,430 | ₩126,260 | +1.86% | 3.5만 |
|---|
| 2026.08.12 | ₩124,052 | ₩124,414 | ₩123,377 | ₩124,032 | -0.02% | 4.1만 |
|---|
| 2026.08.11 | ₩122,340 | ₩122,447 | ₩121,017 | ₩122,105 | -0.19% | 1.1만 |
|---|
| 2026.08.10 | ₩121,109 | ₩122,420 | ₩120,989 | ₩121,623 | +0.42% | 1.4만 |
|---|
| 2026.08.07 | ₩119,718 | ₩121,189 | ₩119,631 | ₩121,123 | +1.17% | 7.6만 |
|---|
| 2026.08.06 | ₩117,016 | ₩119,397 | ₩116,440 | ₩117,968 | +0.81% | 1.5만 |
|---|
| 2026.08.05 | ₩121,591 | ₩121,738 | ₩119,243 | ₩119,317 | -1.87% | 5.5만 |
|---|
| 2026.08.04 | ₩118,126 | ₩121,203 | ₩117,785 | ₩120,922 | +2.37% | 2.5만 |
|---|
| 2026.08.03 | ₩113,163 | ₩116,454 | ₩113,163 | ₩116,307 | +2.78% | 4.4만 |
|---|
| 2026.07.31 | ₩113,350 | ₩113,725 | ₩111,022 | ₩113,096 | -0.22% | 1.8만 |
|---|
| 2026.07.30 | ₩107,999 | ₩111,263 | ₩107,999 | ₩111,263 | +3.02% | 3만 |
|---|
| 2026.07.29 | ₩107,678 | ₩109,537 | ₩105,257 | ₩105,832 | -1.71% | 1.4만 |
|---|
| 2026.07.28 | ₩108,507 | ₩108,935 | ₩105,410 | ₩108,052 | -0.42% | 2.5만 |
|---|
| 2026.07.27 | ₩111,384 | ₩111,384 | ₩108,226 | ₩109,658 | -1.55% | 1.6만 |
|---|
| 2026.07.24 | ₩111,397 | ₩111,571 | ₩109,430 | ₩109,552 | -1.66% | 3.6만 |
|---|
| 2026.07.23 | ₩113,377 | ₩113,491 | ₩111,156 | ₩112,360 | -0.90% | 3.6만 |
|---|
| 2026.07.22 | ₩114,300 | ₩114,822 | ₩113,794 | ₩113,885 | -0.36% | 1.3만 |
|---|
| 2026.07.21 | ₩113,845 | ₩115,022 | ₩113,845 | ₩114,755 | +0.80% | 1.8만 |
|---|
| 2026.07.20 | ₩113,083 | ₩113,711 | ₩112,280 | ₩112,641 | -0.39% | 1.5만 |
|---|
| 2026.07.17 | ₩110,246 | ₩112,828 | ₩108,561 | ₩111,986 | +1.58% | 2.5만 |
|---|
| 2026.07.16 | ₩115,945 | ₩115,945 | ₩112,677 | ₩113,203 | -2.37% | 1.4만 |
|---|
| 2026.07.15 | ₩119,263 | ₩119,263 | ₩115,223 | ₩116,534 | -2.29% | 1.4만 |
|---|
| 2026.07.14 | ₩117,537 | ₩119,036 | ₩116,668 | ₩117,964 | +0.36% | 1.1만 |
|---|
| 2026.07.13 | ₩118,608 | ₩118,608 | ₩116,574 | ₩116,748 | -1.57% | 2만 |
|---|
| 2026.07.10 | ₩121,069 | ₩121,069 | ₩118,955 | ₩119,485 | -1.31% | 3만 |
|---|
| 2026.07.09 | ₩118,340 | ₩120,791 | ₩118,340 | ₩120,369 | +1.71% | 8.8천 |
|---|
| 2026.07.08 | ₩115,892 | ₩117,564 | ₩114,810 | ₩117,564 | +1.44% | 1.2만 |
|---|
| 2026.07.07 | ₩118,099 | ₩118,915 | ₩115,758 | ₩116,601 | -1.27% | 2.2만 |
|---|
| 2026.07.06 | ₩118,648 | ₩121,577 | ₩118,648 | ₩120,444 | +1.51% | 2만 |
|---|
| 2026.07.02 | ₩122,300 | ₩122,527 | ₩117,331 | ₩117,965 | -3.54% | 2.6만 |
|---|
| 2026.07.01 | ₩121,551 | ₩122,812 | ₩120,748 | ₩121,068 | -0.40% | 4.6만 |
|---|
| 2026.06.30 | ₩118,915 | ₩122,494 | ₩118,915 | ₩122,019 | +2.61% | 2.3만 |
|---|
| 2026.06.29 | ₩115,771 | ₩118,781 | ₩115,771 | ₩118,327 | +2.21% | 1.9만 |
|---|
| 2026.06.26 | ₩112,440 | ₩114,701 | ₩112,440 | ₩114,166 | +1.53% | 1.1만 |
|---|
| 2026.06.25 | ₩117,270 | ₩117,658 | ₩113,845 | ₩115,062 | -1.88% | 1.7만 |
|---|
| 2026.06.24 | ₩115,370 | ₩115,711 | ₩113,297 | ₩114,675 | -0.60% | 6.4만 |
|---|
| 2026.06.23 | ₩115,464 | ₩116,748 | ₩114,889 | ₩115,598 | +0.12% | 1.8만 |
|---|
| 2026.06.22 | ₩120,133 | ₩121,658 | ₩118,507 | ₩119,477 | -0.55% | 3.8만 |
|---|
| 2026.06.18 | ₩118,407 | ₩119,905 | ₩117,076 | ₩119,705 | +1.10% | 3만 |
|---|
| 2026.06.17 | ₩117,404 | ₩119,571 | ₩116,200 | ₩116,534 | -0.74% | 3.9만 |
|---|
| 2026.06.16 | ₩119,945 | ₩119,976 | ₩116,855 | ₩117,096 | -2.38% | 3만 |
|---|
| 2026.06.15 | ₩119,276 | ₩120,266 | ₩117,885 | ₩120,106 | +0.70% | 2.3만 |
|---|
| 2026.06.12 | ₩115,250 | ₩116,252 | ₩113,343 | ₩115,248 | -0.00% | 2.9만 |
|---|
| 2026.06.11 | ₩110,768 | ₩114,728 | ₩110,180 | ₩114,527 | +3.39% | 2만 |
|---|
| 2026.06.10 | ₩111,651 | ₩114,601 | ₩110,300 | ₩110,300 | -1.21% | 2.2만 |
|---|
| 2026.06.09 | ₩116,200 | ₩117,718 | ₩107,959 | ₩112,922 | -2.82% | 4.5만 |
|---|
| 2026.06.08 | ₩115,959 | ₩116,668 | ₩114,395 | ₩115,089 | -0.75% | 2.3만 |
|---|
| 2026.06.05 | ₩118,340 | ₩118,394 | ₩112,608 | ₩112,735 | -4.74% | 13.8만 |
|---|
| 2026.06.04 | ₩119,236 | ₩122,179 | ₩118,567 | ₩121,189 | +1.64% | 2.6만 |
|---|
| 2026.06.03 | ₩124,694 | ₩124,694 | ₩120,910 | ₩122,353 | -1.88% | 4.4만 |
|---|
| 2026.06.02 | ₩123,076 | ₩125,203 | ₩123,076 | ₩125,109 | +1.65% | 3.8만 |
|---|
| 2026.06.01 | ₩119,785 | ₩124,668 | ₩119,659 | ₩124,012 | +3.53% | 5.5만 |
|---|
| 2026.05.29 | ₩118,260 | ₩120,133 | ₩117,176 | ₩119,557 | +1.10% | 3.2만 |
|---|
| 2026.05.28 | ₩115,919 | ₩118,313 | ₩114,966 | ₩117,979 | +1.78% | 8.1만 |
|---|
| 2026.05.27 | ₩115,932 | ₩115,932 | ₩113,290 | ₩114,768 | -1.00% | 2.9만 |
|---|
| 2026.05.26 | ₩115,491 | ₩116,012 | ₩114,166 | ₩116,012 | +0.45% | 4만 |
|---|
| 2026.05.22 | ₩111,852 | ₩113,698 | ₩111,852 | ₩113,333 | +1.32% | 2.1만 |
|---|
| 2026.05.21 | ₩108,360 | ₩110,420 | ₩107,731 | ₩110,269 | +1.76% | 3.9만 |
|---|
| 2026.05.20 | ₩105,002 | ₩107,009 | ₩104,347 | ₩106,921 | +1.83% | 6.6만 |
|---|
| 2026.05.19 | ₩103,009 | ₩104,885 | ₩102,340 | ₩103,972 | +0.94% | 1.2만 |
|---|
| 2026.05.18 | ₩105,979 | ₩105,979 | ₩103,263 | ₩104,427 | -1.46% | 1.3만 |
|---|
| 2026.05.15 | ₩105,083 | ₩106,648 | ₩104,267 | ₩105,396 | +0.30% | 1.2만 |
|---|
| 2026.05.14 | ₩106,902 | ₩107,852 | ₩105,753 | ₩107,571 | +0.63% | 1.6만 |
|---|
| 2026.05.13 | ₩106,180 | ₩107,310 | ₩104,735 | ₩107,170 | +0.93% | 2만 |
|---|
| 2026.05.12 | ₩106,407 | ₩106,889 | ₩102,675 | ₩105,135 | -1.20% | 2.3만 |
|---|
| 2026.05.11 | ₩105,912 | ₩108,213 | ₩105,912 | ₩107,477 | +1.48% | 5.2만 |
|---|
| 2026.05.08 | ₩104,762 | ₩105,952 | ₩104,213 | ₩105,738 | +0.93% | 1.6만 |
|---|
| 2026.05.07 | ₩105,685 | ₩106,340 | ₩103,824 | ₩104,935 | -0.71% | 2.5만 |
|---|
| 2026.05.06 | ₩102,648 | ₩104,467 | ₩101,711 | ₩104,467 | +1.77% | 2.6만 |
|---|
| 2026.05.05 | ₩100,882 | ₩101,738 | ₩99,852 | ₩101,738 | +0.85% | 3.5만 |
|---|
| 2026.05.04 | ₩99,210 | ₩100,320 | ₩98,568 | ₩99,558 | +0.35% | 1.3만 |
|---|
| 2026.05.01 | ₩96,721 | ₩98,394 | ₩96,494 | ₩98,394 | +1.73% | 4만 |
|---|
| 2026.04.30 | ₩94,795 | ₩95,785 | ₩93,230 | ₩95,670 | +0.92% | 1.3만 |
|---|
| 2026.04.29 | ₩93,043 | ₩93,547 | ₩92,431 | ₩93,230 | +0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩93,805 | ₩94,133 | ₩92,374 | ₩93,531 | -0.29% | 1.1만 |
|---|
| 2026.04.27 | ₩96,494 | ₩96,494 | ₩94,982 | ₩95,531 | -1.00% | 1.3만 |
|---|
| 2026.04.24 | ₩94,929 | ₩97,029 | ₩94,648 | ₩96,681 | +1.85% | 2.6만 |
|---|
| 2026.04.23 | ₩94,808 | ₩94,808 | ₩91,979 | ₩93,267 | -1.63% | 1.7만 |
|---|
| 2026.04.22 | ₩94,956 | ₩95,691 | ₩94,902 | ₩95,278 | +0.34% | 9.6천 |
|---|
| 2026.04.21 | ₩94,755 | ₩95,705 | ₩93,645 | ₩93,732 | -1.08% | 1.1만 |
|---|
| 2026.04.20 | ₩92,507 | ₩93,645 | ₩92,507 | ₩93,230 | +0.78% | 1.7만 |
|---|
| 2026.04.17 | ₩92,615 | ₩92,869 | ₩91,798 | ₩92,507 | -0.12% | 1.4만 |
|---|
| 2026.04.16 | ₩90,916 | ₩91,745 | ₩90,354 | ₩91,544 | +0.69% | 2.3만 |
|---|
| 2026.04.15 | ₩88,293 | ₩90,166 | ₩87,758 | ₩90,166 | +2.12% | 3.9만 |
|---|
| 2026.04.14 | ₩86,207 | ₩87,939 | ₩86,207 | ₩87,754 | +1.80% | 1.3만 |
|---|
| 2026.04.13 | ₩82,019 | ₩84,842 | ₩81,364 | ₩84,803 | +3.39% | 1.1만 |
|---|
| 2026.04.10 | ₩82,889 | ₩82,889 | ₩81,939 | ₩82,185 | -0.85% | 2만 |
|---|
| 2026.04.09 | ₩83,223 | ₩83,223 | ₩81,625 | ₩82,118 | -1.33% | 1.2만 |
|---|
| 2026.04.08 | ₩84,347 | ₩84,708 | ₩82,795 | ₩83,007 | -1.59% | 2.1만 |
|---|
| 2026.04.07 | ₩79,344 | ₩80,494 | ₩78,882 | ₩80,494 | +1.45% | 1.1만 |
|---|
| 2026.04.06 | ₩81,069 | ₩81,069 | ₩80,093 | ₩80,367 | -0.87% | 5.9천 |
|---|
| 2026.04.02 | ₩77,444 | ₩80,695 | ₩77,444 | ₩80,608 | +4.09% | 7.1천 |
|---|
| 2026.04.01 | ₩79,544 | ₩80,628 | ₩79,397 | ₩79,700 | +0.20% | 1.8만 |
|---|
| 2026.03.31 | ₩76,093 | ₩78,945 | ₩76,069 | ₩78,945 | +3.75% | 1.8만 |
|---|
| 2026.03.30 | ₩77,524 | ₩77,524 | ₩74,354 | ₩74,755 | -3.57% | 3.2만 |
|---|
| 2026.03.27 | ₩77,591 | ₩77,591 | ₩75,839 | ₩76,280 | -1.69% | 1.3만 |
|---|
| 2026.03.26 | ₩79,999 | ₩80,989 | ₩78,862 | ₩79,155 | -1.06% | 1.5만 |
|---|
| 2026.03.25 | ₩82,702 | ₩82,702 | ₩80,855 | ₩81,439 | -1.53% | 1.8만 |
|---|
| 2026.03.24 | ₩81,083 | ₩81,618 | ₩80,286 | ₩80,601 | -0.59% | 9.6천 |
|---|
| 2026.03.23 | ₩81,150 | ₩82,996 | ₩81,150 | ₩81,983 | +1.03% | 1.3만 |
|---|
| 2026.03.20 | ₩81,912 | ₩81,912 | ₩79,210 | ₩79,861 | -2.50% | 4.1만 |
|---|
| 2026.03.19 | ₩81,564 | ₩83,310 | ₩81,498 | ₩82,929 | +1.67% | 1.9만 |
|---|
| 2026.03.18 | ₩82,407 | ₩83,495 | ₩82,407 | ₩82,801 | +0.48% | 7.2천 |
|---|
| 2026.03.17 | ₩82,340 | ₩83,250 | ₩82,220 | ₩82,635 | +0.36% | 8.7천 |
|---|
| 2026.03.16 | ₩81,605 | ₩82,728 | ₩81,605 | ₩81,952 | +0.43% | 1.1만 |
|---|
| 2026.03.13 | ₩81,899 | ₩81,899 | ₩80,187 | ₩80,267 | -1.99% | 1.7만 |
|---|
| 2026.03.12 | ₩82,367 | ₩82,554 | ₩80,534 | ₩80,534 | -2.23% | 2.9만 |
|---|
| 2026.03.11 | ₩82,768 | ₩83,411 | ₩82,394 | ₩82,916 | +0.18% | 8.8천 |
|---|
| 2026.03.10 | ₩82,902 | ₩83,288 | ₩82,240 | ₩82,240 | -0.80% | 4.6천 |
|---|
| 2026.03.09 | ₩79,250 | ₩82,581 | ₩79,250 | ₩82,407 | +3.98% | 3.3만 |
|---|
| 2026.03.06 | ₩81,243 | ₩82,386 | ₩80,267 | ₩80,588 | -0.81% | 2.4만 |
|---|
| 2026.03.05 | ₩82,728 | ₩83,812 | ₩81,270 | ₩82,541 | -0.23% | 2.4만 |
|---|
| 2026.03.04 | ₩82,046 | ₩82,929 | ₩82,019 | ₩82,581 | +0.65% | 8.8천 |
|---|
| 2026.03.03 | ₩81,284 | ₩82,166 | ₩79,571 | ₩81,605 | +0.39% | 1.3만 |
|---|
| 2026.03.02 | ₩82,046 | ₩84,207 | ₩82,046 | ₩83,972 | +2.35% | 1.3만 |
|---|
| 2026.02.27 | ₩83,852 | ₩84,213 | ₩83,090 | ₩83,812 | -0.05% | 1.8만 |
|---|
| 2026.02.26 | ₩85,832 | ₩86,474 | ₩84,655 | ₩85,658 | -0.20% | 1.4만 |
|---|
| 2026.02.25 | ₩84,708 | ₩85,952 | ₩84,708 | ₩85,431 | +0.85% | 9.2천 |
|---|
| 2026.02.24 | ₩83,076 | ₩84,611 | ₩83,076 | ₩84,240 | +1.40% | 8.7천 |
|---|
| 2026.02.23 | ₩84,280 | ₩84,280 | ₩82,287 | ₩82,327 | -2.32% | 1.2만 |
|---|
| 2026.02.20 | ₩85,618 | ₩87,076 | ₩85,083 | ₩85,083 | -0.63% | 1.1만 |
|---|
| 2026.02.19 | ₩85,377 | ₩85,685 | ₩84,949 | ₩85,605 | +0.27% | 7.9천 |
|---|
| 2026.02.18 | ₩84,922 | ₩86,207 | ₩84,441 | ₩85,437 | +0.61% | 7.7천 |
|---|
| 2026.02.17 | ₩84,200 | ₩85,364 | ₩83,023 | ₩84,550 | +0.42% | 1만 |
|---|
| 2026.02.13 | ₩84,039 | ₩85,495 | ₩84,039 | ₩84,628 | +0.70% | 1만 |
|---|
| 2026.02.12 | ₩85,578 | ₩85,954 | ₩83,079 | ₩83,732 | -2.16% | 1.2만 |
|---|
| 2026.02.11 | ₩86,367 | ₩86,367 | ₩84,200 | ₩85,083 | -1.49% | 2.6만 |
|---|
| 2026.02.10 | ₩86,073 | ₩86,421 | ₩85,658 | ₩85,658 | -0.48% | 8.9천 |
|---|
| 2026.02.09 | ₩82,875 | ₩85,287 | ₩82,862 | ₩85,115 | +2.70% | 1만 |
|---|
| 2026.02.06 | ₩80,962 | ₩83,170 | ₩80,962 | ₩83,036 | +2.56% | 2만 |
|---|
| 2026.02.05 | ₩80,775 | ₩81,752 | ₩79,598 | ₩79,718 | -1.31% | 3.9만 |
|---|
| 2026.02.04 | ₩84,013 | ₩84,013 | ₩80,702 | ₩82,093 | -2.29% | 2.3만 |
|---|
| 2026.02.03 | ₩87,197 | ₩87,197 | ₩82,688 | ₩83,972 | -3.70% | 2.5만 |
|---|
| 2026.02.02 | ₩85,471 | ₩87,543 | ₩85,471 | ₩86,500 | +1.20% | 1.7만 |
|---|
| 2026.01.30 | ₩87,103 | ₩87,986 | ₩86,100 | ₩86,105 | -1.15% | 1.6만 |
|---|
| 2026.01.29 | ₩90,233 | ₩90,233 | ₩86,494 | ₩88,176 | -2.28% | 2.5만 |
|---|
| 2026.01.28 | ₩90,099 | ₩90,835 | ₩89,740 | ₩89,778 | -0.36% | 1.1만 |
|---|
| 2026.01.27 | ₩89,110 | ₩89,960 | ₩89,110 | ₩89,819 | +0.80% | 1.3만 |
|---|
| 2026.01.26 | ₩88,026 | ₩89,083 | ₩88,026 | ₩88,768 | +0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩88,387 | ₩88,936 | ₩87,895 | ₩88,053 | -0.38% | 1.3만 |
|---|
| 2026.01.22 | ₩87,986 | ₩88,775 | ₩87,986 | ₩88,467 | +0.55% | 1.9만 |
|---|
| 2026.01.21 | ₩85,859 | ₩87,437 | ₩85,645 | ₩86,875 | +1.18% | 2.7만 |
|---|
| 2026.01.20 | ₩86,180 | ₩86,942 | ₩84,857 | ₩85,832 | -0.40% | 1.9만 |
|---|
| 2026.01.16 | ₩88,053 | ₩88,240 | ₩87,324 | ₩87,584 | -0.53% | 1.9만 |
|---|
| 2026.01.15 | ₩87,906 | ₩88,319 | ₩87,239 | ₩87,239 | -0.76% | 2만 |
|---|
| 2026.01.14 | ₩88,039 | ₩88,039 | ₩86,300 | ₩86,849 | -1.35% | 1.3만 |
|---|
| 2026.01.13 | ₩88,762 | ₩89,524 | ₩87,785 | ₩88,188 | -0.65% | 5.6천 |
|---|
| 2026.01.12 | ₩86,956 | ₩88,561 | ₩86,956 | ₩88,146 | +1.37% | 2.8만 |
|---|
| 2026.01.09 | ₩86,849 | ₩87,705 | ₩86,849 | ₩87,464 | +0.71% | 1.9만 |
|---|
| 2026.01.08 | ₩89,003 | ₩89,003 | ₩86,822 | ₩87,023 | -2.22% | 3.9만 |
|---|
| 2026.01.07 | ₩89,096 | ₩89,439 | ₩88,668 | ₩89,016 | -0.09% | 1.3만 |
|---|
| 2026.01.06 | ₩88,013 | ₩89,404 | ₩87,756 | ₩89,404 | +1.58% | 2만 |
|---|
| 2026.01.05 | ₩87,477 | ₩87,785 | ₩87,213 | ₩87,625 | +0.17% | 1.1만 |
|---|
| 2026.01.02 | ₩86,033 | ₩86,487 | ₩85,390 | ₩86,140 | +0.12% | 2.5만 |
|---|
| 2025.12.31 | ₩86,380 | ₩86,380 | ₩84,936 | ₩84,936 | -1.67% | 3.5만 |
|---|
| 2025.12.30 | ₩86,554 | ₩86,554 | ₩85,498 | ₩85,498 | -1.22% | 1.1만 |
|---|
| 2025.12.29 | ₩86,153 | ₩86,421 | ₩85,752 | ₩86,006 | -0.17% | 2만 |
|---|
| 2025.12.26 | ₩87,250 | ₩87,250 | ₩86,590 | ₩86,822 | -0.49% | 5.1천 |
|---|
| 2025.12.24 | ₩86,534 | ₩87,023 | ₩86,534 | ₩86,768 | +0.27% | 1.4만 |
|---|
| 2025.12.23 | ₩86,916 | ₩87,183 | ₩86,059 | ₩86,755 | -0.18% | 1.1만 |
|---|
| 2025.12.22 | ₩87,049 | ₩87,250 | ₩86,514 | ₩87,250 | +0.23% | 2.2만 |
|---|
| 2025.12.19 | ₩84,909 | ₩86,287 | ₩84,909 | ₩86,126 | +1.43% | 1.1만 |
|---|
| 2025.12.18 | ₩84,280 | ₩84,775 | ₩83,865 | ₩84,106 | -0.21% | 1.7만 |
|---|
| 2025.12.17 | ₩85,136 | ₩85,136 | ₩82,521 | ₩82,521 | -3.07% | 1.5만 |
|---|
| 2025.12.16 | ₩84,347 | ₩84,815 | ₩83,959 | ₩84,347 | 0.00% | 1.6만 |
|---|
| 2025.12.15 | ₩87,197 | ₩87,197 | ₩84,802 | ₩84,802 | -2.75% | 2.3만 |
|---|
| 2025.12.12 | ₩88,762 | ₩88,762 | ₩86,046 | ₩86,178 | -2.91% | 1.4만 |
|---|
| 2025.12.11 | ₩88,909 | ₩88,909 | ₩87,344 | ₩88,561 | -0.39% | 1.3만 |
|---|
| 2025.12.10 | ₩88,909 | ₩89,564 | ₩87,638 | ₩88,895 | -0.02% | 2만 |
|---|
| 2025.12.09 | ₩88,031 | ₩88,829 | ₩88,031 | ₩88,568 | +0.61% | 1.3만 |
|---|
| 2025.12.08 | ₩88,601 | ₩88,601 | ₩87,944 | ₩88,235 | -0.41% | 8.5천 |
|---|
| 2025.12.05 | ₩88,093 | ₩88,594 | ₩87,738 | ₩88,093 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩87,397 | ₩87,411 | ₩86,459 | ₩87,197 | -0.23% | 1.5만 |
|---|
| 2025.12.03 | ₩86,287 | ₩86,956 | ₩85,498 | ₩86,956 | +0.78% | 6.8천 |
|---|
| 2025.12.02 | ₩86,528 | ₩87,277 | ₩86,287 | ₩86,715 | +0.22% | 1.6만 |
|---|
| 2025.12.01 | ₩85,591 | ₩86,562 | ₩85,491 | ₩86,146 | +0.65% | 1.2만 |
|---|
| 2025.11.28 | ₩86,554 | ₩86,621 | ₩85,885 | ₩86,498 | -0.06% | 7천 |
|---|
| 2025.11.26 | ₩84,962 | ₩85,768 | ₩84,641 | ₩85,150 | +0.22% | 1.1만 |
|---|
| 2025.11.25 | ₩83,732 | ₩84,976 | ₩82,461 | ₩84,395 | +0.79% | 1.5만 |
|---|
| 2025.11.24 | ₩81,698 | ₩83,997 | ₩81,585 | ₩83,738 | +2.50% | 2.2만 |
|---|
| 2025.11.21 | ₩80,026 | ₩81,518 | ₩78,514 | ₩80,896 | +1.09% | 3.9만 |
|---|
| 2025.11.20 | ₩86,059 | ₩86,073 | ₩79,910 | ₩80,106 | -6.92% | 4.6만 |
|---|
| 2025.11.19 | ₩83,170 | ₩84,635 | ₩83,170 | ₩83,692 | +0.63% | 2.6만 |
|---|
| 2025.11.18 | ₩82,982 | ₩83,778 | ₩82,126 | ₩83,223 | +0.29% | 3만 |
|---|
| 2025.11.17 | ₩84,668 | ₩85,618 | ₩83,330 | ₩83,803 | -1.02% | 2.6만 |
|---|
| 2025.11.14 | ₩83,116 | ₩86,086 | ₩82,982 | ₩85,283 | +2.61% | 2.7만 |
|---|
| 2025.11.13 | ₩87,678 | ₩87,678 | ₩84,401 | ₩85,310 | -2.70% | 6.4만 |
|---|
| 2025.11.12 | ₩89,819 | ₩89,984 | ₩88,521 | ₩88,656 | -1.29% | 9.7천 |
|---|
| 2025.11.11 | ₩90,033 | ₩90,033 | ₩88,962 | ₩89,110 | -1.03% | 1.6만 |
|---|
| 2025.11.10 | ₩90,166 | ₩90,354 | ₩89,365 | ₩90,220 | +0.06% | 2.3만 |
|---|
| 2025.11.07 | ₩87,317 | ₩88,153 | ₩85,471 | ₩88,120 | +0.92% | 5.4만 |
|---|
| 2025.11.06 | ₩90,260 | ₩90,260 | ₩87,780 | ₩88,347 | -2.12% | 3.8만 |
|---|
| 2025.11.05 | ₩88,360 | ₩90,447 | ₩88,360 | ₩89,631 | +1.44% | 4.3만 |
|---|
| 2025.11.04 | ₩88,962 | ₩90,314 | ₩88,293 | ₩88,293 | -0.75% | 5.5만 |
|---|
| 2025.11.03 | ₩92,708 | ₩92,708 | ₩91,310 | ₩91,659 | -1.13% | 2.3만 |
|---|
| 2025.10.31 | ₩91,183 | ₩92,327 | ₩90,933 | ₩91,678 | +0.54% | 2.1만 |
|---|
| 2025.10.30 | ₩90,487 | ₩90,989 | ₩89,827 | ₩90,057 | -0.48% | 1.4만 |
|---|
| 2025.10.29 | ₩91,130 | ₩91,477 | ₩90,193 | ₩91,156 | +0.03% | 3.3만 |
|---|
| 2025.10.28 | ₩91,865 | ₩92,066 | ₩91,049 | ₩91,049 | -0.89% | 1.9만 |
|---|
| 2025.10.27 | ₩91,116 | ₩92,208 | ₩90,593 | ₩91,790 | +0.74% | 3만 |
|---|
| 2025.10.24 | ₩89,404 | ₩90,233 | ₩89,083 | ₩89,578 | +0.19% | 1.6만 |
|---|
| 2025.10.23 | ₩86,675 | ₩88,561 | ₩86,675 | ₩88,284 | +1.86% | 1.6만 |
|---|
| 2025.10.22 | ₩88,039 | ₩88,039 | ₩85,364 | ₩86,581 | -1.66% | 2.5만 |
|---|
| 2025.10.21 | ₩88,160 | ₩88,748 | ₩87,571 | ₩88,106 | -0.06% | 3만 |
|---|
| 2025.10.20 | ₩87,732 | ₩88,521 | ₩87,067 | ₩87,999 | +0.30% | 2.3만 |
|---|
| 2025.10.17 | ₩86,140 | ₩87,150 | ₩85,899 | ₩86,635 | +0.57% | 2.2만 |
|---|
| 2025.10.16 | ₩88,895 | ₩88,976 | ₩86,795 | ₩87,143 | -1.97% | 2.5만 |
|---|
| 2025.10.15 | ₩88,253 | ₩88,866 | ₩87,183 | ₩87,899 | -0.40% | 1.7만 |
|---|
| 2025.10.14 | ₩86,969 | ₩88,146 | ₩86,006 | ₩87,237 | +0.31% | 2.4만 |
|---|
| 2025.10.13 | ₩88,695 | ₩89,176 | ₩88,039 | ₩89,056 | +0.41% | 2.1만 |
|---|
| 2025.10.10 | ₩91,223 | ₩91,223 | ₩86,019 | ₩86,233 | -5.47% | 3.2만 |
|---|