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 | ₩131,346 | ₩132,321 | ₩130,912 | ₩132,321 | +0.74% | 4만 |
| 2026.10.08 | ₩131,306 | ₩131,787 | ₩128,783 | ₩129,916 | -1.06% | 5.7만 |
| 2026.10.07 | ₩133,056 | ₩133,618 | ₩131,092 | ₩132,308 | -0.56% | 5.1만 |
| 2026.10.06 | ₩135,742 | ₩136,958 | ₩133,858 | ₩134,620 | -0.83% | 1.7만 |
| 2026.10.05 | ₩132,896 | ₩134,633 | ₩132,896 | ₩134,423 | +1.15% | 16.1만 |
| 2026.10.02 | ₩132,762 | ₩133,230 | ₩131,961 | ₩131,961 | -0.60% | 7.1만 |
| 2026.10.01 | ₩130,985 | ₩131,052 | ₩129,782 | ₩130,317 | -0.51% | 1.2만 |
| 2026.09.30 | ₩129,876 | ₩130,477 | ₩129,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,814 |
| -0.05% |
| 1.2만 |
| 2026.09.29 | ₩130,010 | ₩130,945 | ₩128,182 | ₩129,542 | -0.36% | 1.6만 |
|---|
| 2026.09.28 | ₩129,609 | ₩129,609 | ₩127,284 | ₩129,007 | -0.46% | 2만 |
|---|
| 2026.09.25 | ₩131,493 | ₩132,188 | ₩130,322 | ₩131,065 | -0.33% | 2.2만 |
|---|
| 2026.09.24 | ₩127,898 | ₩131,132 | ₩127,898 | ₩130,838 | +2.30% | 7.9만 |
|---|
| 2026.09.23 | ₩130,277 | ₩130,277 | ₩128,206 | ₩129,088 | -0.91% | 14.8만 |
|---|
| 2026.09.22 | ₩128,834 | ₩130,638 | ₩128,533 | ₩130,398 | +1.21% | 16.6만 |
|---|
| 2026.09.21 | ₩124,731 | ₩128,693 | ₩124,731 | ₩128,192 | +2.77% | 6.7만 |
|---|
| 2026.09.18 | ₩123,769 | ₩123,769 | ₩121,858 | ₩122,926 | -0.68% | 2.9만 |
|---|
| 2026.09.17 | ₩121,604 | ₩123,061 | ₩121,430 | ₩122,994 | +1.14% | 1.5만 |
|---|
| 2026.09.16 | ₩119,653 | ₩121,043 | ₩118,905 | ₩119,288 | -0.30% | 9.1천 |
|---|
| 2026.09.15 | ₩119,226 | ₩119,724 | ₩118,370 | ₩118,805 | -0.35% | 8.6천 |
|---|
| 2026.09.14 | ₩116,981 | ₩119,560 | ₩116,981 | ₩119,068 | +1.78% | 1.2만 |
|---|
| 2026.09.11 | ₩119,546 | ₩120,367 | ₩119,373 | ₩119,653 | +0.09% | 6.8만 |
|---|
| 2026.09.10 | ₩118,437 | ₩119,733 | ₩118,330 | ₩118,471 | +0.03% | 8.9천 |
|---|
| 2026.09.09 | ₩120,388 | ₩121,270 | ₩120,188 | ₩120,188 | -0.17% | 3.4만 |
|---|
| 2026.09.08 | ₩121,056 | ₩121,751 | ₩120,201 | ₩120,614 | -0.37% | 1.8만 |
|---|
| 2026.09.04 | ₩120,295 | ₩120,602 | ₩119,827 | ₩120,602 | +0.26% | 9.6천 |
|---|
| 2026.09.03 | ₩118,157 | ₩120,255 | ₩118,010 | ₩119,508 | +1.14% | 1.5만 |
|---|
| 2026.09.02 | ₩117,555 | ₩117,842 | ₩115,898 | ₩117,234 | -0.27% | 7.8만 |
|---|
| 2026.09.01 | ₩120,455 | ₩120,455 | ₩117,996 | ₩118,036 | -2.01% | 1.3만 |
|---|
| 2026.08.31 | ₩121,604 | ₩121,758 | ₩120,589 | ₩121,679 | +0.06% | 1.1만 |
|---|
| 2026.08.28 | ₩124,050 | ₩124,050 | ₩121,504 | ₩121,528 | -2.03% | 1.4만 |
|---|
| 2026.08.27 | ₩122,900 | ₩124,076 | ₩122,326 | ₩124,076 | +0.96% | 1.6만 |
|---|
| 2026.08.26 | ₩119,252 | ₩121,110 | ₩119,252 | ₩120,455 | +1.01% | 1.9만 |
|---|
| 2026.08.25 | ₩119,747 | ₩120,682 | ₩119,453 | ₩120,138 | +0.33% | 1만 |
|---|
| 2026.08.24 | ₩120,295 | ₩120,749 | ₩118,153 | ₩118,770 | -1.27% | 2만 |
|---|
| 2026.08.21 | ₩120,455 | ₩121,724 | ₩119,894 | ₩121,455 | +0.83% | 1.8만 |
|---|
| 2026.08.20 | ₩119,974 | ₩120,804 | ₩119,974 | ₩120,228 | +0.21% | 2만 |
|---|
| 2026.08.19 | ₩122,059 | ₩122,570 | ₩118,825 | ₩120,643 | -1.16% | 2.1만 |
|---|
| 2026.08.18 | ₩122,219 | ₩123,395 | ₩120,549 | ₩121,043 | -0.96% | 2.1만 |
|---|
| 2026.08.17 | ₩126,001 | ₩126,208 | ₩124,330 | ₩125,012 | -0.78% | 2.1만 |
|---|
| 2026.08.14 | ₩125,667 | ₩126,388 | ₩124,691 | ₩125,319 | -0.28% | 2만 |
|---|
| 2026.08.13 | ₩123,822 | ₩126,281 | ₩123,295 | ₩126,121 | +1.86% | 3.5만 |
|---|
| 2026.08.12 | ₩123,916 | ₩124,277 | ₩123,241 | ₩123,896 | -0.02% | 4.1만 |
|---|
| 2026.08.11 | ₩122,206 | ₩122,312 | ₩120,884 | ₩121,970 | -0.19% | 1.1만 |
|---|
| 2026.08.10 | ₩120,976 | ₩122,286 | ₩120,856 | ₩121,489 | +0.42% | 1.4만 |
|---|
| 2026.08.07 | ₩119,586 | ₩121,056 | ₩119,500 | ₩120,990 | +1.17% | 7.6만 |
|---|
| 2026.08.06 | ₩116,887 | ₩119,266 | ₩116,312 | ₩117,838 | +0.81% | 1.5만 |
|---|
| 2026.08.05 | ₩121,457 | ₩121,604 | ₩119,112 | ₩119,185 | -1.87% | 5.5만 |
|---|
| 2026.08.04 | ₩117,996 | ₩121,070 | ₩117,655 | ₩120,789 | +2.37% | 2.5만 |
|---|
| 2026.08.03 | ₩113,038 | ₩116,326 | ₩113,038 | ₩116,179 | +2.78% | 4.4만 |
|---|
| 2026.07.31 | ₩113,226 | ₩113,600 | ₩110,900 | ₩112,972 | -0.22% | 1.8만 |
|---|
| 2026.07.30 | ₩107,880 | ₩111,141 | ₩107,880 | ₩111,141 | +3.02% | 3만 |
|---|
| 2026.07.29 | ₩107,560 | ₩109,417 | ₩105,141 | ₩105,715 | -1.71% | 1.4만 |
|---|
| 2026.07.28 | ₩108,388 | ₩108,816 | ₩105,295 | ₩107,934 | -0.42% | 2.5만 |
|---|
| 2026.07.27 | ₩111,261 | ₩111,261 | ₩108,107 | ₩109,537 | -1.55% | 1.6만 |
|---|
| 2026.07.24 | ₩111,275 | ₩111,448 | ₩109,310 | ₩109,432 | -1.66% | 3.6만 |
|---|
| 2026.07.23 | ₩113,252 | ₩113,366 | ₩111,034 | ₩112,237 | -0.90% | 3.6만 |
|---|
| 2026.07.22 | ₩114,174 | ₩114,695 | ₩113,669 | ₩113,760 | -0.36% | 1.3만 |
|---|
| 2026.07.21 | ₩113,720 | ₩114,896 | ₩113,720 | ₩114,629 | +0.80% | 1.8만 |
|---|
| 2026.07.20 | ₩112,958 | ₩113,586 | ₩112,156 | ₩112,517 | -0.39% | 1.5만 |
|---|
| 2026.07.17 | ₩110,125 | ₩112,704 | ₩108,442 | ₩111,863 | +1.58% | 2.5만 |
|---|
| 2026.07.16 | ₩115,818 | ₩115,818 | ₩112,553 | ₩113,079 | -2.37% | 1.4만 |
|---|
| 2026.07.15 | ₩119,132 | ₩119,132 | ₩115,096 | ₩116,406 | -2.29% | 1.4만 |
|---|
| 2026.07.14 | ₩117,408 | ₩118,905 | ₩116,540 | ₩117,834 | +0.36% | 1.1만 |
|---|
| 2026.07.13 | ₩118,477 | ₩118,477 | ₩116,446 | ₩116,620 | -1.57% | 2만 |
|---|
| 2026.07.10 | ₩120,936 | ₩120,936 | ₩118,825 | ₩119,354 | -1.31% | 3만 |
|---|
| 2026.07.09 | ₩118,210 | ₩120,658 | ₩118,210 | ₩120,237 | +1.71% | 8.8천 |
|---|
| 2026.07.08 | ₩115,765 | ₩117,435 | ₩114,683 | ₩117,435 | +1.44% | 1.2만 |
|---|
| 2026.07.07 | ₩117,969 | ₩118,785 | ₩115,631 | ₩116,473 | -1.27% | 2.2만 |
|---|
| 2026.07.06 | ₩118,517 | ₩121,444 | ₩118,517 | ₩120,312 | +1.51% | 2만 |
|---|
| 2026.07.02 | ₩122,165 | ₩122,393 | ₩117,202 | ₩117,836 | -3.54% | 2.6만 |
|---|
| 2026.07.01 | ₩121,417 | ₩122,677 | ₩120,615 | ₩120,935 | -0.40% | 4.6만 |
|---|
| 2026.06.30 | ₩118,785 | ₩122,359 | ₩118,785 | ₩121,885 | +2.61% | 2.3만 |
|---|
| 2026.06.29 | ₩115,644 | ₩118,651 | ₩115,644 | ₩118,197 | +2.21% | 1.9만 |
|---|
| 2026.06.26 | ₩112,317 | ₩114,575 | ₩112,317 | ₩114,041 | +1.53% | 1.1만 |
|---|
| 2026.06.25 | ₩117,141 | ₩117,528 | ₩113,720 | ₩114,936 | -1.88% | 1.7만 |
|---|
| 2026.06.24 | ₩115,243 | ₩115,584 | ₩113,172 | ₩114,548 | -0.60% | 6.4만 |
|---|
| 2026.06.23 | ₩115,337 | ₩116,620 | ₩114,762 | ₩115,471 | +0.12% | 1.8만 |
|---|
| 2026.06.22 | ₩120,001 | ₩121,524 | ₩118,377 | ₩119,346 | -0.55% | 3.8만 |
|---|
| 2026.06.18 | ₩118,277 | ₩119,773 | ₩116,947 | ₩119,573 | +1.10% | 3만 |
|---|
| 2026.06.17 | ₩117,275 | ₩119,439 | ₩116,072 | ₩116,406 | -0.74% | 3.9만 |
|---|
| 2026.06.16 | ₩119,814 | ₩119,844 | ₩116,727 | ₩116,967 | -2.38% | 3만 |
|---|
| 2026.06.15 | ₩119,145 | ₩120,134 | ₩117,756 | ₩119,974 | +0.70% | 2.3만 |
|---|
| 2026.06.12 | ₩115,123 | ₩116,124 | ₩113,219 | ₩115,122 | -0.00% | 2.9만 |
|---|
| 2026.06.11 | ₩110,646 | ₩114,602 | ₩110,058 | ₩114,401 | +3.39% | 2만 |
|---|
| 2026.06.10 | ₩111,528 | ₩114,475 | ₩110,179 | ₩110,179 | -1.21% | 2.2만 |
|---|
| 2026.06.09 | ₩116,072 | ₩117,589 | ₩107,840 | ₩112,798 | -2.82% | 4.5만 |
|---|
| 2026.06.08 | ₩115,831 | ₩116,540 | ₩114,269 | ₩114,963 | -0.75% | 2.3만 |
|---|
| 2026.06.05 | ₩118,210 | ₩118,263 | ₩112,484 | ₩112,611 | -4.74% | 13.8만 |
|---|
| 2026.06.04 | ₩119,105 | ₩122,045 | ₩118,437 | ₩121,056 | +1.64% | 2.6만 |
|---|
| 2026.06.03 | ₩124,557 | ₩124,557 | ₩120,777 | ₩122,219 | -1.88% | 4.4만 |
|---|
| 2026.06.02 | ₩122,941 | ₩125,065 | ₩122,941 | ₩124,972 | +1.65% | 3.8만 |
|---|
| 2026.06.01 | ₩119,653 | ₩124,531 | ₩119,528 | ₩123,876 | +3.53% | 5.5만 |
|---|
| 2026.05.29 | ₩118,130 | ₩120,001 | ₩117,047 | ₩119,426 | +1.10% | 3.2만 |
|---|
| 2026.05.28 | ₩115,791 | ₩118,183 | ₩114,840 | ₩117,849 | +1.78% | 8.1만 |
|---|
| 2026.05.27 | ₩115,805 | ₩115,805 | ₩113,165 | ₩114,642 | -1.00% | 2.9만 |
|---|
| 2026.05.26 | ₩115,364 | ₩115,885 | ₩114,041 | ₩115,885 | +0.45% | 4만 |
|---|
| 2026.05.22 | ₩111,729 | ₩113,573 | ₩111,729 | ₩113,208 | +1.32% | 2.1만 |
|---|
| 2026.05.21 | ₩108,241 | ₩110,299 | ₩107,613 | ₩110,148 | +1.76% | 3.9만 |
|---|
| 2026.05.20 | ₩104,887 | ₩106,891 | ₩104,232 | ₩106,803 | +1.83% | 6.6만 |
|---|
| 2026.05.19 | ₩102,896 | ₩104,769 | ₩102,228 | ₩103,858 | +0.94% | 1.2만 |
|---|
| 2026.05.18 | ₩105,862 | ₩105,862 | ₩103,150 | ₩104,312 | -1.46% | 1.3만 |
|---|
| 2026.05.15 | ₩104,967 | ₩106,531 | ₩104,152 | ₩105,280 | +0.30% | 1.2만 |
|---|
| 2026.05.14 | ₩106,785 | ₩107,733 | ₩105,637 | ₩107,453 | +0.63% | 1.6만 |
|---|
| 2026.05.13 | ₩106,063 | ₩107,192 | ₩104,620 | ₩107,052 | +0.93% | 2만 |
|---|
| 2026.05.12 | ₩106,290 | ₩106,771 | ₩102,562 | ₩105,019 | -1.20% | 2.3만 |
|---|
| 2026.05.11 | ₩105,796 | ₩108,094 | ₩105,796 | ₩107,359 | +1.48% | 5.2만 |
|---|
| 2026.05.08 | ₩104,646 | ₩105,836 | ₩104,099 | ₩105,622 | +0.93% | 1.6만 |
|---|
| 2026.05.07 | ₩105,568 | ₩106,223 | ₩103,710 | ₩104,820 | -0.71% | 2.5만 |
|---|
| 2026.05.06 | ₩102,535 | ₩104,352 | ₩101,600 | ₩104,352 | +1.77% | 2.6만 |
|---|
| 2026.05.05 | ₩100,771 | ₩101,626 | ₩99,742 | ₩101,626 | +0.85% | 3.5만 |
|---|
| 2026.05.04 | ₩99,101 | ₩100,210 | ₩98,459 | ₩99,448 | +0.35% | 1.3만 |
|---|
| 2026.05.01 | ₩96,615 | ₩98,286 | ₩96,388 | ₩98,286 | +1.73% | 4만 |
|---|
| 2026.04.30 | ₩94,691 | ₩95,680 | ₩93,127 | ₩95,565 | +0.92% | 1.3만 |
|---|
| 2026.04.29 | ₩92,940 | ₩93,444 | ₩92,330 | ₩93,127 | +0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩93,702 | ₩94,029 | ₩92,272 | ₩93,428 | -0.29% | 1.1만 |
|---|
| 2026.04.27 | ₩96,388 | ₩96,388 | ₩94,878 | ₩95,426 | -1.00% | 1.3만 |
|---|
| 2026.04.24 | ₩94,825 | ₩96,923 | ₩94,544 | ₩96,575 | +1.85% | 2.6만 |
|---|
| 2026.04.23 | ₩94,704 | ₩94,704 | ₩91,878 | ₩93,165 | -1.63% | 1.7만 |
|---|
| 2026.04.22 | ₩94,851 | ₩95,586 | ₩94,798 | ₩95,173 | +0.34% | 9.6천 |
|---|
| 2026.04.21 | ₩94,651 | ₩95,600 | ₩93,542 | ₩93,629 | -1.08% | 1.1만 |
|---|
| 2026.04.20 | ₩92,406 | ₩93,542 | ₩92,406 | ₩93,127 | +0.78% | 1.7만 |
|---|
| 2026.04.17 | ₩92,513 | ₩92,767 | ₩91,698 | ₩92,406 | -0.12% | 1.4만 |
|---|
| 2026.04.16 | ₩90,816 | ₩91,644 | ₩90,254 | ₩91,444 | +0.69% | 2.3만 |
|---|
| 2026.04.15 | ₩88,196 | ₩90,067 | ₩87,662 | ₩90,067 | +2.12% | 3.9만 |
|---|
| 2026.04.14 | ₩86,112 | ₩87,842 | ₩86,112 | ₩87,658 | +1.80% | 1.3만 |
|---|
| 2026.04.13 | ₩81,929 | ₩84,749 | ₩81,274 | ₩84,710 | +3.39% | 1.1만 |
|---|
| 2026.04.10 | ₩82,798 | ₩82,798 | ₩81,849 | ₩82,095 | -0.85% | 2만 |
|---|
| 2026.04.09 | ₩83,132 | ₩83,132 | ₩81,535 | ₩82,028 | -1.33% | 1.2만 |
|---|
| 2026.04.08 | ₩84,254 | ₩84,615 | ₩82,704 | ₩82,915 | -1.59% | 2.1만 |
|---|
| 2026.04.07 | ₩79,257 | ₩80,406 | ₩78,796 | ₩80,406 | +1.45% | 1.1만 |
|---|
| 2026.04.06 | ₩80,980 | ₩80,980 | ₩80,005 | ₩80,279 | -0.87% | 5.9천 |
|---|
| 2026.04.02 | ₩77,359 | ₩80,606 | ₩77,359 | ₩80,519 | +4.09% | 7.1천 |
|---|
| 2026.04.01 | ₩79,457 | ₩80,539 | ₩79,310 | ₩79,612 | +0.20% | 1.8만 |
|---|
| 2026.03.31 | ₩76,009 | ₩78,858 | ₩75,985 | ₩78,858 | +3.75% | 1.8만 |
|---|
| 2026.03.30 | ₩77,439 | ₩77,439 | ₩74,272 | ₩74,673 | -3.57% | 3.2만 |
|---|
| 2026.03.27 | ₩77,506 | ₩77,506 | ₩75,755 | ₩76,196 | -1.69% | 1.3만 |
|---|
| 2026.03.26 | ₩79,911 | ₩80,900 | ₩78,775 | ₩79,068 | -1.06% | 1.5만 |
|---|
| 2026.03.25 | ₩82,611 | ₩82,611 | ₩80,767 | ₩81,349 | -1.53% | 1.8만 |
|---|
| 2026.03.24 | ₩80,994 | ₩81,528 | ₩80,197 | ₩80,513 | -0.59% | 9.6천 |
|---|
| 2026.03.23 | ₩81,061 | ₩82,905 | ₩81,061 | ₩81,893 | +1.03% | 1.3만 |
|---|
| 2026.03.20 | ₩81,822 | ₩81,822 | ₩79,123 | ₩79,774 | -2.50% | 4.1만 |
|---|
| 2026.03.19 | ₩81,475 | ₩83,219 | ₩81,408 | ₩82,838 | +1.67% | 1.9만 |
|---|
| 2026.03.18 | ₩82,317 | ₩83,403 | ₩82,317 | ₩82,710 | +0.48% | 7.2천 |
|---|
| 2026.03.17 | ₩82,250 | ₩83,159 | ₩82,130 | ₩82,544 | +0.36% | 8.7천 |
|---|
| 2026.03.16 | ₩81,515 | ₩82,637 | ₩81,515 | ₩81,862 | +0.43% | 1.1만 |
|---|
| 2026.03.13 | ₩81,809 | ₩81,809 | ₩80,098 | ₩80,179 | -1.99% | 1.7만 |
|---|
| 2026.03.12 | ₩82,277 | ₩82,464 | ₩80,446 | ₩80,446 | -2.23% | 2.9만 |
|---|
| 2026.03.11 | ₩82,677 | ₩83,319 | ₩82,303 | ₩82,824 | +0.18% | 8.8천 |
|---|
| 2026.03.10 | ₩82,811 | ₩83,196 | ₩82,150 | ₩82,150 | -0.80% | 4.6천 |
|---|
| 2026.03.09 | ₩79,163 | ₩82,490 | ₩79,163 | ₩82,317 | +3.98% | 3.3만 |
|---|
| 2026.03.06 | ₩81,154 | ₩82,295 | ₩80,179 | ₩80,499 | -0.81% | 2.4만 |
|---|
| 2026.03.05 | ₩82,637 | ₩83,720 | ₩81,181 | ₩82,450 | -0.23% | 2.4만 |
|---|
| 2026.03.04 | ₩81,956 | ₩82,838 | ₩81,929 | ₩82,490 | +0.65% | 8.8천 |
|---|
| 2026.03.03 | ₩81,194 | ₩82,076 | ₩79,484 | ₩81,515 | +0.39% | 1.3만 |
|---|
| 2026.03.02 | ₩81,956 | ₩84,114 | ₩81,956 | ₩83,880 | +2.35% | 1.3만 |
|---|
| 2026.02.27 | ₩83,760 | ₩84,121 | ₩82,998 | ₩83,720 | -0.05% | 1.8만 |
|---|
| 2026.02.26 | ₩85,738 | ₩86,379 | ₩84,562 | ₩85,564 | -0.20% | 1.4만 |
|---|
| 2026.02.25 | ₩84,615 | ₩85,858 | ₩84,615 | ₩85,337 | +0.85% | 9.2천 |
|---|
| 2026.02.24 | ₩82,985 | ₩84,518 | ₩82,985 | ₩84,147 | +1.40% | 8.7천 |
|---|
| 2026.02.23 | ₩84,188 | ₩84,188 | ₩82,196 | ₩82,237 | -2.32% | 1.2만 |
|---|
| 2026.02.20 | ₩85,524 | ₩86,980 | ₩84,989 | ₩84,989 | -0.63% | 1.1만 |
|---|
| 2026.02.19 | ₩85,283 | ₩85,591 | ₩84,856 | ₩85,510 | +0.27% | 7.9천 |
|---|
| 2026.02.18 | ₩84,829 | ₩86,112 | ₩84,348 | ₩85,343 | +0.61% | 7.7천 |
|---|
| 2026.02.17 | ₩84,107 | ₩85,270 | ₩82,931 | ₩84,457 | +0.42% | 1만 |
|---|
| 2026.02.13 | ₩83,947 | ₩85,401 | ₩83,947 | ₩84,535 | +0.70% | 1만 |
|---|
| 2026.02.12 | ₩85,484 | ₩85,859 | ₩82,988 | ₩83,640 | -2.16% | 1.2만 |
|---|
| 2026.02.11 | ₩86,272 | ₩86,272 | ₩84,107 | ₩84,989 | -1.49% | 2.6만 |
|---|
| 2026.02.10 | ₩85,978 | ₩86,326 | ₩85,564 | ₩85,564 | -0.48% | 8.9천 |
|---|
| 2026.02.09 | ₩82,784 | ₩85,194 | ₩82,771 | ₩85,021 | +2.70% | 1만 |
|---|
| 2026.02.06 | ₩80,873 | ₩83,078 | ₩80,873 | ₩82,945 | +2.56% | 2만 |
|---|
| 2026.02.05 | ₩80,686 | ₩81,662 | ₩79,510 | ₩79,631 | -1.31% | 3.9만 |
|---|
| 2026.02.04 | ₩83,920 | ₩83,920 | ₩80,613 | ₩82,003 | -2.29% | 2.3만 |
|---|
| 2026.02.03 | ₩87,101 | ₩87,101 | ₩82,597 | ₩83,880 | -3.70% | 2.5만 |
|---|
| 2026.02.02 | ₩85,377 | ₩87,447 | ₩85,377 | ₩86,404 | +1.20% | 1.7만 |
|---|
| 2026.01.30 | ₩87,007 | ₩87,889 | ₩86,005 | ₩86,010 | -1.15% | 1.6만 |
|---|
| 2026.01.29 | ₩90,134 | ₩90,134 | ₩86,399 | ₩88,079 | -2.28% | 2.5만 |
|---|
| 2026.01.28 | ₩90,000 | ₩90,735 | ₩89,641 | ₩89,680 | -0.36% | 1.1만 |
|---|
| 2026.01.27 | ₩89,012 | ₩89,862 | ₩89,012 | ₩89,720 | +0.80% | 1.3만 |
|---|
| 2026.01.26 | ₩87,929 | ₩88,985 | ₩87,929 | ₩88,671 | +0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩88,290 | ₩88,838 | ₩87,798 | ₩87,956 | -0.38% | 1.3만 |
|---|
| 2026.01.22 | ₩87,889 | ₩88,678 | ₩87,889 | ₩88,370 | +0.55% | 1.9만 |
|---|
| 2026.01.21 | ₩85,764 | ₩87,341 | ₩85,551 | ₩86,780 | +1.18% | 2.7만 |
|---|
| 2026.01.20 | ₩86,085 | ₩86,847 | ₩84,763 | ₩85,738 | -0.40% | 1.9만 |
|---|
| 2026.01.16 | ₩87,956 | ₩88,143 | ₩87,228 | ₩87,488 | -0.53% | 1.9만 |
|---|
| 2026.01.15 | ₩87,809 | ₩88,222 | ₩87,143 | ₩87,143 | -0.76% | 2만 |
|---|
| 2026.01.14 | ₩87,943 | ₩87,943 | ₩86,205 | ₩86,753 | -1.35% | 1.3만 |
|---|
| 2026.01.13 | ₩88,664 | ₩89,426 | ₩87,689 | ₩88,091 | -0.65% | 5.6천 |
|---|
| 2026.01.12 | ₩86,860 | ₩88,464 | ₩86,860 | ₩88,049 | +1.37% | 2.8만 |
|---|
| 2026.01.09 | ₩86,753 | ₩87,608 | ₩86,753 | ₩87,368 | +0.71% | 1.9만 |
|---|
| 2026.01.08 | ₩88,905 | ₩88,905 | ₩86,727 | ₩86,927 | -2.22% | 3.9만 |
|---|
| 2026.01.07 | ₩88,998 | ₩89,340 | ₩88,571 | ₩88,918 | -0.09% | 1.3만 |
|---|
| 2026.01.06 | ₩87,916 | ₩89,306 | ₩87,659 | ₩89,306 | +1.58% | 2만 |
|---|
| 2026.01.05 | ₩87,381 | ₩87,689 | ₩87,117 | ₩87,528 | +0.17% | 1.1만 |
|---|
| 2026.01.02 | ₩85,938 | ₩86,392 | ₩85,297 | ₩86,045 | +0.12% | 2.5만 |
|---|
| 2025.12.31 | ₩86,286 | ₩86,286 | ₩84,842 | ₩84,842 | -1.67% | 3.5만 |
|---|
| 2025.12.30 | ₩86,459 | ₩86,459 | ₩85,404 | ₩85,404 | -1.22% | 1.1만 |
|---|
| 2025.12.29 | ₩86,058 | ₩86,326 | ₩85,657 | ₩85,911 | -0.17% | 2만 |
|---|
| 2025.12.26 | ₩87,154 | ₩87,154 | ₩86,495 | ₩86,727 | -0.49% | 5.1천 |
|---|
| 2025.12.24 | ₩86,439 | ₩86,927 | ₩86,439 | ₩86,673 | +0.27% | 1.4만 |
|---|
| 2025.12.23 | ₩86,820 | ₩87,087 | ₩85,965 | ₩86,660 | -0.18% | 1.1만 |
|---|
| 2025.12.22 | ₩86,954 | ₩87,154 | ₩86,419 | ₩87,154 | +0.23% | 2.2만 |
|---|
| 2025.12.19 | ₩84,816 | ₩86,192 | ₩84,816 | ₩86,032 | +1.43% | 1.1만 |
|---|
| 2025.12.18 | ₩84,188 | ₩84,682 | ₩83,773 | ₩84,014 | -0.21% | 1.7만 |
|---|
| 2025.12.17 | ₩85,043 | ₩85,043 | ₩82,430 | ₩82,430 | -3.07% | 1.5만 |
|---|
| 2025.12.16 | ₩84,254 | ₩84,722 | ₩83,867 | ₩84,254 | 0.00% | 1.6만 |
|---|
| 2025.12.15 | ₩87,101 | ₩87,101 | ₩84,709 | ₩84,709 | -2.75% | 2.3만 |
|---|
| 2025.12.12 | ₩88,664 | ₩88,664 | ₩85,951 | ₩86,084 | -2.91% | 1.4만 |
|---|
| 2025.12.11 | ₩88,811 | ₩88,811 | ₩87,248 | ₩88,464 | -0.39% | 1.3만 |
|---|
| 2025.12.10 | ₩88,811 | ₩89,466 | ₩87,542 | ₩88,798 | -0.02% | 2만 |
|---|
| 2025.12.09 | ₩87,935 | ₩88,731 | ₩87,935 | ₩88,470 | +0.61% | 1.3만 |
|---|
| 2025.12.08 | ₩88,504 | ₩88,504 | ₩87,848 | ₩88,138 | -0.41% | 8.5천 |
|---|
| 2025.12.05 | ₩87,996 | ₩88,497 | ₩87,642 | ₩87,996 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩87,301 | ₩87,314 | ₩86,364 | ₩87,101 | -0.23% | 1.5만 |
|---|
| 2025.12.03 | ₩86,192 | ₩86,860 | ₩85,404 | ₩86,860 | +0.78% | 6.8천 |
|---|
| 2025.12.02 | ₩86,433 | ₩87,181 | ₩86,192 | ₩86,620 | +0.22% | 1.6만 |
|---|
| 2025.12.01 | ₩85,497 | ₩86,467 | ₩85,397 | ₩86,052 | +0.65% | 1.2만 |
|---|
| 2025.11.28 | ₩86,459 | ₩86,526 | ₩85,791 | ₩86,403 | -0.06% | 7천 |
|---|
| 2025.11.26 | ₩84,869 | ₩85,674 | ₩84,548 | ₩85,056 | +0.22% | 1.1만 |
|---|
| 2025.11.25 | ₩83,640 | ₩84,882 | ₩82,370 | ₩84,302 | +0.79% | 1.5만 |
|---|
| 2025.11.24 | ₩81,608 | ₩83,904 | ₩81,495 | ₩83,646 | +2.50% | 2.2만 |
|---|
| 2025.11.21 | ₩79,938 | ₩81,428 | ₩78,428 | ₩80,807 | +1.09% | 3.9만 |
|---|
| 2025.11.20 | ₩85,965 | ₩85,978 | ₩79,822 | ₩80,018 | -6.92% | 4.6만 |
|---|
| 2025.11.19 | ₩83,078 | ₩84,542 | ₩83,078 | ₩83,600 | +0.63% | 2.6만 |
|---|
| 2025.11.18 | ₩82,891 | ₩83,686 | ₩82,036 | ₩83,132 | +0.29% | 3만 |
|---|
| 2025.11.17 | ₩84,575 | ₩85,524 | ₩83,239 | ₩83,710 | -1.02% | 2.6만 |
|---|
| 2025.11.14 | ₩83,025 | ₩85,992 | ₩82,891 | ₩85,190 | +2.61% | 2.7만 |
|---|
| 2025.11.13 | ₩87,582 | ₩87,582 | ₩84,308 | ₩85,216 | -2.70% | 6.4만 |
|---|
| 2025.11.12 | ₩89,720 | ₩89,886 | ₩88,424 | ₩88,559 | -1.29% | 9.7천 |
|---|
| 2025.11.11 | ₩89,934 | ₩89,934 | ₩88,865 | ₩89,012 | -1.03% | 1.6만 |
|---|
| 2025.11.10 | ₩90,067 | ₩90,254 | ₩89,267 | ₩90,121 | +0.06% | 2.3만 |
|---|
| 2025.11.07 | ₩87,221 | ₩88,056 | ₩85,377 | ₩88,023 | +0.92% | 5.4만 |
|---|
| 2025.11.06 | ₩90,161 | ₩90,161 | ₩87,683 | ₩88,250 | -2.12% | 3.8만 |
|---|
| 2025.11.05 | ₩88,263 | ₩90,348 | ₩88,263 | ₩89,533 | +1.44% | 4.3만 |
|---|
| 2025.11.04 | ₩88,865 | ₩90,214 | ₩88,196 | ₩88,196 | -0.75% | 5.5만 |
|---|
| 2025.11.03 | ₩92,606 | ₩92,606 | ₩91,210 | ₩91,559 | -1.13% | 2.3만 |
|---|
| 2025.10.31 | ₩91,083 | ₩92,225 | ₩90,833 | ₩91,577 | +0.54% | 2.1만 |
|---|
| 2025.10.30 | ₩90,388 | ₩90,889 | ₩89,728 | ₩89,958 | -0.48% | 1.4만 |
|---|
| 2025.10.29 | ₩91,029 | ₩91,377 | ₩90,094 | ₩91,056 | +0.03% | 3.3만 |
|---|
| 2025.10.28 | ₩91,764 | ₩91,965 | ₩90,949 | ₩90,949 | -0.89% | 1.9만 |
|---|
| 2025.10.27 | ₩91,016 | ₩92,107 | ₩90,494 | ₩91,690 | +0.74% | 3만 |
|---|
| 2025.10.24 | ₩89,306 | ₩90,134 | ₩88,985 | ₩89,479 | +0.19% | 1.6만 |
|---|
| 2025.10.23 | ₩86,580 | ₩88,464 | ₩86,580 | ₩88,187 | +1.86% | 1.6만 |
|---|
| 2025.10.22 | ₩87,943 | ₩87,943 | ₩85,270 | ₩86,486 | -1.66% | 2.5만 |
|---|
| 2025.10.21 | ₩88,063 | ₩88,651 | ₩87,475 | ₩88,009 | -0.06% | 3만 |
|---|
| 2025.10.20 | ₩87,635 | ₩88,424 | ₩86,971 | ₩87,902 | +0.30% | 2.3만 |
|---|
| 2025.10.17 | ₩86,045 | ₩87,054 | ₩85,804 | ₩86,539 | +0.57% | 2.2만 |
|---|
| 2025.10.16 | ₩88,798 | ₩88,878 | ₩86,700 | ₩87,047 | -1.97% | 2.5만 |
|---|
| 2025.10.15 | ₩88,156 | ₩88,768 | ₩87,087 | ₩87,802 | -0.40% | 1.7만 |
|---|
| 2025.10.14 | ₩86,874 | ₩88,049 | ₩85,911 | ₩87,141 | +0.31% | 2.4만 |
|---|
| 2025.10.13 | ₩88,597 | ₩89,078 | ₩87,943 | ₩88,958 | +0.41% | 2.1만 |
|---|
| 2025.10.10 | ₩91,123 | ₩91,123 | ₩85,925 | ₩86,139 | -5.47% | 3.2만 |
|---|