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 | ₩131,363 | ₩132,338 | ₩130,928 | ₩132,338 | +0.74% | 4만 |
| 2026.10.08 | ₩131,323 | ₩131,804 | ₩128,799 | ₩129,933 | -1.06% | 5.7만 |
| 2026.10.07 | ₩133,073 | ₩133,635 | ₩131,109 | ₩132,325 | -0.56% | 5.1만 |
| 2026.10.06 | ₩135,760 | ₩136,976 | ₩133,875 | ₩134,637 | -0.83% | 1.7만 |
| 2026.10.05 | ₩132,913 | ₩134,650 | ₩132,913 | ₩134,441 | +1.15% | 16.1만 |
| 2026.10.02 | ₩132,779 | ₩133,247 | ₩131,977 | ₩131,977 | -0.60% | 7.1만 |
| 2026.10.01 | ₩131,002 | ₩131,069 | ₩129,799 | ₩130,334 | -0.51% | 1.2만 |
| 2026.09.30 | ₩129,892 | ₩130,494 | ₩129,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,831 |
| -0.05% |
| 1.2만 |
| 2026.09.29 | ₩130,026 | ₩130,962 | ₩128,198 | ₩129,558 | -0.36% | 1.6만 |
|---|
| 2026.09.28 | ₩129,625 | ₩129,625 | ₩127,300 | ₩129,024 | -0.46% | 2만 |
|---|
| 2026.09.25 | ₩131,510 | ₩132,205 | ₩130,339 | ₩131,082 | -0.33% | 2.2만 |
|---|
| 2026.09.24 | ₩127,914 | ₩131,149 | ₩127,914 | ₩130,855 | +2.30% | 7.9만 |
|---|
| 2026.09.23 | ₩130,293 | ₩130,293 | ₩128,222 | ₩129,104 | -0.91% | 14.8만 |
|---|
| 2026.09.22 | ₩128,850 | ₩130,654 | ₩128,549 | ₩130,415 | +1.21% | 16.6만 |
|---|
| 2026.09.21 | ₩124,747 | ₩128,710 | ₩124,747 | ₩128,209 | +2.77% | 6.7만 |
|---|
| 2026.09.18 | ₩123,785 | ₩123,785 | ₩121,874 | ₩122,941 | -0.68% | 2.9만 |
|---|
| 2026.09.17 | ₩121,620 | ₩123,076 | ₩121,446 | ₩123,010 | +1.14% | 1.5만 |
|---|
| 2026.09.16 | ₩119,668 | ₩121,058 | ₩118,920 | ₩119,304 | -0.30% | 9.1천 |
|---|
| 2026.09.15 | ₩119,241 | ₩119,739 | ₩118,385 | ₩118,820 | -0.35% | 8.6천 |
|---|
| 2026.09.14 | ₩116,995 | ₩119,575 | ₩116,995 | ₩119,083 | +1.78% | 1.2만 |
|---|
| 2026.09.11 | ₩119,561 | ₩120,382 | ₩119,388 | ₩119,668 | +0.09% | 6.8만 |
|---|
| 2026.09.10 | ₩118,452 | ₩119,749 | ₩118,345 | ₩118,486 | +0.03% | 8.9천 |
|---|
| 2026.09.09 | ₩120,403 | ₩121,286 | ₩120,203 | ₩120,203 | -0.17% | 3.4만 |
|---|
| 2026.09.08 | ₩121,072 | ₩121,767 | ₩120,216 | ₩120,629 | -0.37% | 1.8만 |
|---|
| 2026.09.04 | ₩120,310 | ₩120,617 | ₩119,842 | ₩120,617 | +0.26% | 9.6천 |
|---|
| 2026.09.03 | ₩118,172 | ₩120,270 | ₩118,025 | ₩119,523 | +1.14% | 1.5만 |
|---|
| 2026.09.02 | ₩117,570 | ₩117,857 | ₩115,913 | ₩117,249 | -0.27% | 7.8만 |
|---|
| 2026.09.01 | ₩120,470 | ₩120,470 | ₩118,011 | ₩118,051 | -2.01% | 1.3만 |
|---|
| 2026.08.31 | ₩121,620 | ₩121,773 | ₩120,604 | ₩121,695 | +0.06% | 1.1만 |
|---|
| 2026.08.28 | ₩124,065 | ₩124,065 | ₩121,519 | ₩121,544 | -2.03% | 1.4만 |
|---|
| 2026.08.27 | ₩122,916 | ₩124,092 | ₩122,341 | ₩124,092 | +0.96% | 1.6만 |
|---|
| 2026.08.26 | ₩119,267 | ₩121,125 | ₩119,267 | ₩120,470 | +1.01% | 1.9만 |
|---|
| 2026.08.25 | ₩119,762 | ₩120,698 | ₩119,468 | ₩120,154 | +0.33% | 1만 |
|---|
| 2026.08.24 | ₩120,310 | ₩120,764 | ₩118,168 | ₩118,785 | -1.27% | 2만 |
|---|
| 2026.08.21 | ₩120,470 | ₩121,740 | ₩119,909 | ₩121,470 | +0.83% | 1.8만 |
|---|
| 2026.08.20 | ₩119,989 | ₩120,819 | ₩119,989 | ₩120,243 | +0.21% | 2만 |
|---|
| 2026.08.19 | ₩122,074 | ₩122,586 | ₩118,840 | ₩120,659 | -1.16% | 2.1만 |
|---|
| 2026.08.18 | ₩122,234 | ₩123,411 | ₩120,564 | ₩121,058 | -0.96% | 2.1만 |
|---|
| 2026.08.17 | ₩126,017 | ₩126,224 | ₩124,346 | ₩125,028 | -0.78% | 2.1만 |
|---|
| 2026.08.14 | ₩125,683 | ₩126,404 | ₩124,707 | ₩125,335 | -0.28% | 2만 |
|---|
| 2026.08.13 | ₩123,838 | ₩126,297 | ₩123,310 | ₩126,137 | +1.86% | 3.5만 |
|---|
| 2026.08.12 | ₩123,932 | ₩124,293 | ₩123,257 | ₩123,912 | -0.02% | 4.1만 |
|---|
| 2026.08.11 | ₩122,221 | ₩122,328 | ₩120,899 | ₩121,986 | -0.19% | 1.1만 |
|---|
| 2026.08.10 | ₩120,992 | ₩122,301 | ₩120,871 | ₩121,505 | +0.42% | 1.4만 |
|---|
| 2026.08.07 | ₩119,602 | ₩121,072 | ₩119,515 | ₩121,005 | +1.17% | 7.6만 |
|---|
| 2026.08.06 | ₩116,902 | ₩119,281 | ₩116,327 | ₩117,853 | +0.81% | 1.5만 |
|---|
| 2026.08.05 | ₩121,473 | ₩121,620 | ₩119,127 | ₩119,201 | -1.87% | 5.5만 |
|---|
| 2026.08.04 | ₩118,011 | ₩121,085 | ₩117,670 | ₩120,804 | +2.37% | 2.5만 |
|---|
| 2026.08.03 | ₩113,053 | ₩116,341 | ₩113,053 | ₩116,194 | +2.78% | 4.4만 |
|---|
| 2026.07.31 | ₩113,240 | ₩113,614 | ₩110,914 | ₩112,986 | -0.22% | 1.8만 |
|---|
| 2026.07.30 | ₩107,894 | ₩111,155 | ₩107,894 | ₩111,155 | +3.02% | 3만 |
|---|
| 2026.07.29 | ₩107,573 | ₩109,431 | ₩105,154 | ₩105,729 | -1.71% | 1.4만 |
|---|
| 2026.07.28 | ₩108,402 | ₩108,830 | ₩105,308 | ₩107,947 | -0.42% | 2.5만 |
|---|
| 2026.07.27 | ₩111,275 | ₩111,275 | ₩108,121 | ₩109,551 | -1.55% | 1.6만 |
|---|
| 2026.07.24 | ₩111,289 | ₩111,462 | ₩109,324 | ₩109,446 | -1.66% | 3.6만 |
|---|
| 2026.07.23 | ₩113,267 | ₩113,380 | ₩111,048 | ₩112,251 | -0.90% | 3.6만 |
|---|
| 2026.07.22 | ₩114,189 | ₩114,710 | ₩113,684 | ₩113,775 | -0.36% | 1.3만 |
|---|
| 2026.07.21 | ₩113,734 | ₩114,911 | ₩113,734 | ₩114,643 | +0.80% | 1.8만 |
|---|
| 2026.07.20 | ₩112,973 | ₩113,601 | ₩112,171 | ₩112,532 | -0.39% | 1.5만 |
|---|
| 2026.07.17 | ₩110,139 | ₩112,719 | ₩108,455 | ₩111,877 | +1.58% | 2.5만 |
|---|
| 2026.07.16 | ₩115,833 | ₩115,833 | ₩112,568 | ₩113,093 | -2.37% | 1.4만 |
|---|
| 2026.07.15 | ₩119,147 | ₩119,147 | ₩115,111 | ₩116,421 | -2.29% | 1.4만 |
|---|
| 2026.07.14 | ₩117,423 | ₩118,920 | ₩116,554 | ₩117,849 | +0.36% | 1.1만 |
|---|
| 2026.07.13 | ₩118,492 | ₩118,492 | ₩116,461 | ₩116,635 | -1.57% | 2만 |
|---|
| 2026.07.10 | ₩120,951 | ₩120,951 | ₩118,840 | ₩119,369 | -1.31% | 3만 |
|---|
| 2026.07.09 | ₩118,225 | ₩120,673 | ₩118,225 | ₩120,252 | +1.71% | 8.8천 |
|---|
| 2026.07.08 | ₩115,779 | ₩117,450 | ₩114,698 | ₩117,450 | +1.44% | 1.2만 |
|---|
| 2026.07.07 | ₩117,984 | ₩118,800 | ₩115,646 | ₩116,488 | -1.27% | 2.2만 |
|---|
| 2026.07.06 | ₩118,532 | ₩121,459 | ₩118,532 | ₩120,327 | +1.51% | 2만 |
|---|
| 2026.07.02 | ₩122,181 | ₩122,408 | ₩117,217 | ₩117,851 | -3.54% | 2.6만 |
|---|
| 2026.07.01 | ₩121,433 | ₩122,693 | ₩120,631 | ₩120,950 | -0.40% | 4.6만 |
|---|
| 2026.06.30 | ₩118,800 | ₩122,375 | ₩118,800 | ₩121,900 | +2.61% | 2.3만 |
|---|
| 2026.06.29 | ₩115,659 | ₩118,666 | ₩115,659 | ₩118,212 | +2.21% | 1.9만 |
|---|
| 2026.06.26 | ₩112,331 | ₩114,590 | ₩112,331 | ₩114,055 | +1.53% | 1.1만 |
|---|
| 2026.06.25 | ₩117,156 | ₩117,543 | ₩113,734 | ₩114,951 | -1.88% | 1.7만 |
|---|
| 2026.06.24 | ₩115,258 | ₩115,599 | ₩113,186 | ₩114,563 | -0.60% | 6.4만 |
|---|
| 2026.06.23 | ₩115,352 | ₩116,635 | ₩114,777 | ₩115,485 | +0.12% | 1.8만 |
|---|
| 2026.06.22 | ₩120,016 | ₩121,539 | ₩118,392 | ₩119,361 | -0.55% | 3.8만 |
|---|
| 2026.06.18 | ₩118,292 | ₩119,789 | ₩116,962 | ₩119,588 | +1.10% | 3만 |
|---|
| 2026.06.17 | ₩117,289 | ₩119,455 | ₩116,087 | ₩116,421 | -0.74% | 3.9만 |
|---|
| 2026.06.16 | ₩119,829 | ₩119,860 | ₩116,742 | ₩116,982 | -2.38% | 3만 |
|---|
| 2026.06.15 | ₩119,161 | ₩120,150 | ₩117,771 | ₩119,989 | +0.70% | 2.3만 |
|---|
| 2026.06.12 | ₩115,138 | ₩116,139 | ₩113,233 | ₩115,136 | -0.00% | 2.9만 |
|---|
| 2026.06.11 | ₩110,661 | ₩114,617 | ₩110,072 | ₩114,416 | +3.39% | 2만 |
|---|
| 2026.06.10 | ₩111,543 | ₩114,490 | ₩110,193 | ₩110,193 | -1.21% | 2.2만 |
|---|
| 2026.06.09 | ₩116,087 | ₩117,604 | ₩107,854 | ₩112,812 | -2.82% | 4.5만 |
|---|
| 2026.06.08 | ₩115,846 | ₩116,554 | ₩114,284 | ₩114,977 | -0.75% | 2.3만 |
|---|
| 2026.06.05 | ₩118,225 | ₩118,278 | ₩112,498 | ₩112,625 | -4.74% | 13.8만 |
|---|
| 2026.06.04 | ₩119,120 | ₩122,061 | ₩118,452 | ₩121,072 | +1.64% | 2.6만 |
|---|
| 2026.06.03 | ₩124,573 | ₩124,573 | ₩120,792 | ₩122,234 | -1.88% | 4.4만 |
|---|
| 2026.06.02 | ₩122,956 | ₩125,081 | ₩122,956 | ₩124,988 | +1.65% | 3.8만 |
|---|
| 2026.06.01 | ₩119,668 | ₩124,547 | ₩119,543 | ₩123,892 | +3.53% | 5.5만 |
|---|
| 2026.05.29 | ₩118,145 | ₩120,016 | ₩117,062 | ₩119,441 | +1.10% | 3.2만 |
|---|
| 2026.05.28 | ₩115,806 | ₩118,198 | ₩114,854 | ₩117,864 | +1.78% | 8.1만 |
|---|
| 2026.05.27 | ₩115,819 | ₩115,819 | ₩113,180 | ₩114,657 | -1.00% | 2.9만 |
|---|
| 2026.05.26 | ₩115,378 | ₩115,900 | ₩114,055 | ₩115,900 | +0.45% | 4만 |
|---|
| 2026.05.22 | ₩111,743 | ₩113,587 | ₩111,743 | ₩113,223 | +1.32% | 2.1만 |
|---|
| 2026.05.21 | ₩108,255 | ₩110,313 | ₩107,627 | ₩110,162 | +1.76% | 3.9만 |
|---|
| 2026.05.20 | ₩104,900 | ₩106,905 | ₩104,245 | ₩106,817 | +1.83% | 6.6만 |
|---|
| 2026.05.19 | ₩102,909 | ₩104,783 | ₩102,241 | ₩103,871 | +0.94% | 1.2만 |
|---|
| 2026.05.18 | ₩105,876 | ₩105,876 | ₩103,163 | ₩104,326 | -1.46% | 1.3만 |
|---|
| 2026.05.15 | ₩104,981 | ₩106,544 | ₩104,165 | ₩105,293 | +0.30% | 1.2만 |
|---|
| 2026.05.14 | ₩106,798 | ₩107,747 | ₩105,650 | ₩107,466 | +0.63% | 1.6만 |
|---|
| 2026.05.13 | ₩106,076 | ₩107,206 | ₩104,633 | ₩107,065 | +0.93% | 2만 |
|---|
| 2026.05.12 | ₩106,304 | ₩106,785 | ₩102,575 | ₩105,033 | -1.20% | 2.3만 |
|---|
| 2026.05.11 | ₩105,809 | ₩108,108 | ₩105,809 | ₩107,373 | +1.48% | 5.2만 |
|---|
| 2026.05.08 | ₩104,660 | ₩105,849 | ₩104,112 | ₩105,635 | +0.93% | 1.6만 |
|---|
| 2026.05.07 | ₩105,582 | ₩106,237 | ₩103,723 | ₩104,833 | -0.71% | 2.5만 |
|---|
| 2026.05.06 | ₩102,548 | ₩104,366 | ₩101,613 | ₩104,366 | +1.77% | 2.6만 |
|---|
| 2026.05.05 | ₩100,784 | ₩101,639 | ₩99,755 | ₩101,639 | +0.85% | 3.5만 |
|---|
| 2026.05.04 | ₩99,113 | ₩100,223 | ₩98,472 | ₩99,461 | +0.35% | 1.3만 |
|---|
| 2026.05.01 | ₩96,628 | ₩98,298 | ₩96,400 | ₩98,298 | +1.73% | 4만 |
|---|
| 2026.04.30 | ₩94,703 | ₩95,692 | ₩93,139 | ₩95,577 | +0.92% | 1.3만 |
|---|
| 2026.04.29 | ₩92,952 | ₩93,456 | ₩92,341 | ₩93,139 | +0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩93,714 | ₩94,041 | ₩92,284 | ₩93,440 | -0.29% | 1.1만 |
|---|
| 2026.04.27 | ₩96,400 | ₩96,400 | ₩94,890 | ₩95,438 | -1.00% | 1.3만 |
|---|
| 2026.04.24 | ₩94,837 | ₩96,935 | ₩94,556 | ₩96,587 | +1.85% | 2.6만 |
|---|
| 2026.04.23 | ₩94,716 | ₩94,716 | ₩91,890 | ₩93,177 | -1.63% | 1.7만 |
|---|
| 2026.04.22 | ₩94,863 | ₩95,598 | ₩94,810 | ₩95,185 | +0.34% | 9.6천 |
|---|
| 2026.04.21 | ₩94,663 | ₩95,612 | ₩93,554 | ₩93,640 | -1.08% | 1.1만 |
|---|
| 2026.04.20 | ₩92,418 | ₩93,554 | ₩92,418 | ₩93,139 | +0.78% | 1.7만 |
|---|
| 2026.04.17 | ₩92,525 | ₩92,778 | ₩91,709 | ₩92,418 | -0.12% | 1.4만 |
|---|
| 2026.04.16 | ₩90,827 | ₩91,656 | ₩90,266 | ₩91,455 | +0.69% | 2.3만 |
|---|
| 2026.04.15 | ₩88,208 | ₩90,079 | ₩87,673 | ₩90,079 | +2.12% | 3.9만 |
|---|
| 2026.04.14 | ₩86,123 | ₩87,854 | ₩86,123 | ₩87,669 | +1.80% | 1.3만 |
|---|
| 2026.04.13 | ₩81,940 | ₩84,760 | ₩81,285 | ₩84,721 | +3.39% | 1.1만 |
|---|
| 2026.04.10 | ₩82,808 | ₩82,808 | ₩81,859 | ₩82,105 | -0.85% | 2만 |
|---|
| 2026.04.09 | ₩83,142 | ₩83,142 | ₩81,545 | ₩82,038 | -1.33% | 1.2만 |
|---|
| 2026.04.08 | ₩84,265 | ₩84,626 | ₩82,715 | ₩82,926 | -1.59% | 2.1만 |
|---|
| 2026.04.07 | ₩79,267 | ₩80,416 | ₩78,806 | ₩80,416 | +1.45% | 1.1만 |
|---|
| 2026.04.06 | ₩80,991 | ₩80,991 | ₩80,015 | ₩80,289 | -0.87% | 5.9천 |
|---|
| 2026.04.02 | ₩77,369 | ₩80,616 | ₩77,369 | ₩80,530 | +4.09% | 7.1천 |
|---|
| 2026.04.01 | ₩79,467 | ₩80,550 | ₩79,320 | ₩79,622 | +0.20% | 1.8만 |
|---|
| 2026.03.31 | ₩76,019 | ₩78,868 | ₩75,995 | ₩78,868 | +3.75% | 1.8만 |
|---|
| 2026.03.30 | ₩77,449 | ₩77,449 | ₩74,282 | ₩74,683 | -3.57% | 3.2만 |
|---|
| 2026.03.27 | ₩77,516 | ₩77,516 | ₩75,765 | ₩76,206 | -1.69% | 1.3만 |
|---|
| 2026.03.26 | ₩79,922 | ₩80,911 | ₩78,785 | ₩79,078 | -1.06% | 1.5만 |
|---|
| 2026.03.25 | ₩82,621 | ₩82,621 | ₩80,777 | ₩81,360 | -1.53% | 1.8만 |
|---|
| 2026.03.24 | ₩81,004 | ₩81,539 | ₩80,208 | ₩80,523 | -0.59% | 9.6천 |
|---|
| 2026.03.23 | ₩81,071 | ₩82,915 | ₩81,071 | ₩81,904 | +1.03% | 1.3만 |
|---|
| 2026.03.20 | ₩81,833 | ₩81,833 | ₩79,133 | ₩79,784 | -2.50% | 4.1만 |
|---|
| 2026.03.19 | ₩81,485 | ₩83,229 | ₩81,418 | ₩82,848 | +1.67% | 1.9만 |
|---|
| 2026.03.18 | ₩82,327 | ₩83,414 | ₩82,327 | ₩82,720 | +0.48% | 7.2천 |
|---|
| 2026.03.17 | ₩82,260 | ₩83,169 | ₩82,140 | ₩82,554 | +0.36% | 8.7천 |
|---|
| 2026.03.16 | ₩81,525 | ₩82,648 | ₩81,525 | ₩81,873 | +0.43% | 1.1만 |
|---|
| 2026.03.13 | ₩81,819 | ₩81,819 | ₩80,109 | ₩80,189 | -1.99% | 1.7만 |
|---|
| 2026.03.12 | ₩82,287 | ₩82,474 | ₩80,456 | ₩80,456 | -2.23% | 2.9만 |
|---|
| 2026.03.11 | ₩82,688 | ₩83,330 | ₩82,314 | ₩82,835 | +0.18% | 8.8천 |
|---|
| 2026.03.10 | ₩82,822 | ₩83,207 | ₩82,160 | ₩82,160 | -0.80% | 4.6천 |
|---|
| 2026.03.09 | ₩79,173 | ₩82,501 | ₩79,173 | ₩82,327 | +3.98% | 3.3만 |
|---|
| 2026.03.06 | ₩81,164 | ₩82,306 | ₩80,189 | ₩80,510 | -0.81% | 2.4만 |
|---|
| 2026.03.05 | ₩82,648 | ₩83,730 | ₩81,191 | ₩82,461 | -0.23% | 2.4만 |
|---|
| 2026.03.04 | ₩81,966 | ₩82,848 | ₩81,940 | ₩82,501 | +0.65% | 8.8천 |
|---|
| 2026.03.03 | ₩81,205 | ₩82,087 | ₩79,494 | ₩81,525 | +0.39% | 1.3만 |
|---|
| 2026.03.02 | ₩81,966 | ₩84,125 | ₩81,966 | ₩83,891 | +2.35% | 1.3만 |
|---|
| 2026.02.27 | ₩83,771 | ₩84,131 | ₩83,009 | ₩83,730 | -0.05% | 1.8만 |
|---|
| 2026.02.26 | ₩85,749 | ₩86,390 | ₩84,572 | ₩85,575 | -0.20% | 1.4만 |
|---|
| 2026.02.25 | ₩84,626 | ₩85,869 | ₩84,626 | ₩85,348 | +0.85% | 9.2천 |
|---|
| 2026.02.24 | ₩82,995 | ₩84,528 | ₩82,995 | ₩84,158 | +1.40% | 8.7천 |
|---|
| 2026.02.23 | ₩84,198 | ₩84,198 | ₩82,207 | ₩82,247 | -2.32% | 1.2만 |
|---|
| 2026.02.20 | ₩85,535 | ₩86,991 | ₩85,000 | ₩85,000 | -0.63% | 1.1만 |
|---|
| 2026.02.19 | ₩85,294 | ₩85,602 | ₩84,866 | ₩85,521 | +0.27% | 7.9천 |
|---|
| 2026.02.18 | ₩84,840 | ₩86,123 | ₩84,359 | ₩85,354 | +0.61% | 7.7천 |
|---|
| 2026.02.17 | ₩84,118 | ₩85,281 | ₩82,942 | ₩84,468 | +0.42% | 1만 |
|---|
| 2026.02.13 | ₩83,958 | ₩85,412 | ₩83,958 | ₩84,546 | +0.70% | 1만 |
|---|
| 2026.02.12 | ₩85,495 | ₩85,870 | ₩82,998 | ₩83,650 | -2.16% | 1.2만 |
|---|
| 2026.02.11 | ₩86,283 | ₩86,283 | ₩84,118 | ₩85,000 | -1.49% | 2.6만 |
|---|
| 2026.02.10 | ₩85,989 | ₩86,337 | ₩85,575 | ₩85,575 | -0.48% | 8.9천 |
|---|
| 2026.02.09 | ₩82,795 | ₩85,205 | ₩82,782 | ₩85,032 | +2.70% | 1만 |
|---|
| 2026.02.06 | ₩80,884 | ₩83,089 | ₩80,884 | ₩82,955 | +2.56% | 2만 |
|---|
| 2026.02.05 | ₩80,697 | ₩81,672 | ₩79,521 | ₩79,641 | -1.31% | 3.9만 |
|---|
| 2026.02.04 | ₩83,931 | ₩83,931 | ₩80,623 | ₩82,013 | -2.29% | 2.3만 |
|---|
| 2026.02.03 | ₩87,112 | ₩87,112 | ₩82,608 | ₩83,891 | -3.70% | 2.5만 |
|---|
| 2026.02.02 | ₩85,388 | ₩87,458 | ₩85,388 | ₩86,415 | +1.20% | 1.7만 |
|---|
| 2026.01.30 | ₩87,018 | ₩87,900 | ₩86,016 | ₩86,021 | -1.15% | 1.6만 |
|---|
| 2026.01.29 | ₩90,146 | ₩90,146 | ₩86,410 | ₩88,090 | -2.28% | 2.5만 |
|---|
| 2026.01.28 | ₩90,012 | ₩90,747 | ₩89,652 | ₩89,691 | -0.36% | 1.1만 |
|---|
| 2026.01.27 | ₩89,023 | ₩89,873 | ₩89,023 | ₩89,731 | +0.80% | 1.3만 |
|---|
| 2026.01.26 | ₩87,940 | ₩88,996 | ₩87,940 | ₩88,682 | +0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩88,301 | ₩88,849 | ₩87,809 | ₩87,967 | -0.38% | 1.3만 |
|---|
| 2026.01.22 | ₩87,900 | ₩88,689 | ₩87,900 | ₩88,381 | +0.55% | 1.9만 |
|---|
| 2026.01.21 | ₩85,775 | ₩87,352 | ₩85,561 | ₩86,791 | +1.18% | 2.7만 |
|---|
| 2026.01.20 | ₩86,096 | ₩86,858 | ₩84,774 | ₩85,749 | -0.40% | 1.9만 |
|---|
| 2026.01.16 | ₩87,967 | ₩88,154 | ₩87,239 | ₩87,499 | -0.53% | 1.9만 |
|---|
| 2026.01.15 | ₩87,820 | ₩88,233 | ₩87,155 | ₩87,155 | -0.76% | 2만 |
|---|
| 2026.01.14 | ₩87,954 | ₩87,954 | ₩86,216 | ₩86,764 | -1.35% | 1.3만 |
|---|
| 2026.01.13 | ₩88,675 | ₩89,437 | ₩87,700 | ₩88,102 | -0.65% | 5.6천 |
|---|
| 2026.01.12 | ₩86,871 | ₩88,475 | ₩86,871 | ₩88,061 | +1.37% | 2.8만 |
|---|
| 2026.01.09 | ₩86,764 | ₩87,620 | ₩86,764 | ₩87,379 | +0.71% | 1.9만 |
|---|
| 2026.01.08 | ₩88,916 | ₩88,916 | ₩86,738 | ₩86,938 | -2.22% | 3.9만 |
|---|
| 2026.01.07 | ₩89,010 | ₩89,352 | ₩88,582 | ₩88,929 | -0.09% | 1.3만 |
|---|
| 2026.01.06 | ₩87,927 | ₩89,317 | ₩87,670 | ₩89,317 | +1.58% | 2만 |
|---|
| 2026.01.05 | ₩87,392 | ₩87,700 | ₩87,128 | ₩87,539 | +0.17% | 1.1만 |
|---|
| 2026.01.02 | ₩85,949 | ₩86,403 | ₩85,308 | ₩86,056 | +0.12% | 2.5만 |
|---|
| 2025.12.31 | ₩86,297 | ₩86,297 | ₩84,853 | ₩84,853 | -1.67% | 3.5만 |
|---|
| 2025.12.30 | ₩86,470 | ₩86,470 | ₩85,414 | ₩85,414 | -1.22% | 1.1만 |
|---|
| 2025.12.29 | ₩86,069 | ₩86,337 | ₩85,668 | ₩85,922 | -0.17% | 2만 |
|---|
| 2025.12.26 | ₩87,165 | ₩87,165 | ₩86,506 | ₩86,738 | -0.49% | 5.1천 |
|---|
| 2025.12.24 | ₩86,450 | ₩86,938 | ₩86,450 | ₩86,684 | +0.27% | 1.4만 |
|---|
| 2025.12.23 | ₩86,831 | ₩87,098 | ₩85,976 | ₩86,671 | -0.18% | 1.1만 |
|---|
| 2025.12.22 | ₩86,965 | ₩87,165 | ₩86,430 | ₩87,165 | +0.23% | 2.2만 |
|---|
| 2025.12.19 | ₩84,826 | ₩86,203 | ₩84,826 | ₩86,043 | +1.43% | 1.1만 |
|---|
| 2025.12.18 | ₩84,198 | ₩84,693 | ₩83,784 | ₩84,024 | -0.21% | 1.7만 |
|---|
| 2025.12.17 | ₩85,054 | ₩85,054 | ₩82,441 | ₩82,441 | -3.07% | 1.5만 |
|---|
| 2025.12.16 | ₩84,265 | ₩84,733 | ₩83,877 | ₩84,265 | 0.00% | 1.6만 |
|---|
| 2025.12.15 | ₩87,112 | ₩87,112 | ₩84,719 | ₩84,719 | -2.75% | 2.3만 |
|---|
| 2025.12.12 | ₩88,675 | ₩88,675 | ₩85,962 | ₩86,095 | -2.91% | 1.4만 |
|---|
| 2025.12.11 | ₩88,822 | ₩88,822 | ₩87,259 | ₩88,475 | -0.39% | 1.3만 |
|---|
| 2025.12.10 | ₩88,822 | ₩89,477 | ₩87,553 | ₩88,809 | -0.02% | 2만 |
|---|
| 2025.12.09 | ₩87,946 | ₩88,742 | ₩87,946 | ₩88,482 | +0.61% | 1.3만 |
|---|
| 2025.12.08 | ₩88,515 | ₩88,515 | ₩87,859 | ₩88,149 | -0.41% | 8.5천 |
|---|
| 2025.12.05 | ₩88,007 | ₩88,508 | ₩87,653 | ₩88,007 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩87,312 | ₩87,326 | ₩86,375 | ₩87,112 | -0.23% | 1.5만 |
|---|
| 2025.12.03 | ₩86,203 | ₩86,871 | ₩85,414 | ₩86,871 | +0.78% | 6.8천 |
|---|
| 2025.12.02 | ₩86,444 | ₩87,192 | ₩86,203 | ₩86,631 | +0.22% | 1.6만 |
|---|
| 2025.12.01 | ₩85,508 | ₩86,478 | ₩85,408 | ₩86,063 | +0.65% | 1.2만 |
|---|
| 2025.11.28 | ₩86,470 | ₩86,537 | ₩85,802 | ₩86,414 | -0.06% | 7천 |
|---|
| 2025.11.26 | ₩84,880 | ₩85,684 | ₩84,559 | ₩85,067 | +0.22% | 1.1만 |
|---|
| 2025.11.25 | ₩83,650 | ₩84,893 | ₩82,381 | ₩84,313 | +0.79% | 1.5만 |
|---|
| 2025.11.24 | ₩81,619 | ₩83,915 | ₩81,505 | ₩83,657 | +2.50% | 2.2만 |
|---|
| 2025.11.21 | ₩79,948 | ₩81,438 | ₩78,438 | ₩80,817 | +1.09% | 3.9만 |
|---|
| 2025.11.20 | ₩85,976 | ₩85,989 | ₩79,832 | ₩80,028 | -6.92% | 4.6만 |
|---|
| 2025.11.19 | ₩83,089 | ₩84,552 | ₩83,089 | ₩83,610 | +0.63% | 2.6만 |
|---|
| 2025.11.18 | ₩82,902 | ₩83,697 | ₩82,047 | ₩83,142 | +0.29% | 3만 |
|---|
| 2025.11.17 | ₩84,586 | ₩85,535 | ₩83,249 | ₩83,721 | -1.02% | 2.6만 |
|---|
| 2025.11.14 | ₩83,036 | ₩86,002 | ₩82,902 | ₩85,201 | +2.61% | 2.7만 |
|---|
| 2025.11.13 | ₩87,593 | ₩87,593 | ₩84,319 | ₩85,227 | -2.70% | 6.4만 |
|---|
| 2025.11.12 | ₩89,731 | ₩89,897 | ₩88,435 | ₩88,570 | -1.29% | 9.7천 |
|---|
| 2025.11.11 | ₩89,945 | ₩89,945 | ₩88,876 | ₩89,023 | -1.03% | 1.6만 |
|---|
| 2025.11.10 | ₩90,079 | ₩90,266 | ₩89,278 | ₩90,132 | +0.06% | 2.3만 |
|---|
| 2025.11.07 | ₩87,232 | ₩88,067 | ₩85,388 | ₩88,034 | +0.92% | 5.4만 |
|---|
| 2025.11.06 | ₩90,172 | ₩90,172 | ₩87,694 | ₩88,261 | -2.12% | 3.8만 |
|---|
| 2025.11.05 | ₩88,275 | ₩90,359 | ₩88,275 | ₩89,544 | +1.44% | 4.3만 |
|---|
| 2025.11.04 | ₩88,876 | ₩90,226 | ₩88,208 | ₩88,208 | -0.75% | 5.5만 |
|---|
| 2025.11.03 | ₩92,618 | ₩92,618 | ₩91,221 | ₩91,570 | -1.13% | 2.3만 |
|---|
| 2025.10.31 | ₩91,094 | ₩92,237 | ₩90,845 | ₩91,589 | +0.54% | 2.1만 |
|---|
| 2025.10.30 | ₩90,400 | ₩90,901 | ₩89,739 | ₩89,969 | -0.48% | 1.4만 |
|---|
| 2025.10.29 | ₩91,041 | ₩91,388 | ₩90,105 | ₩91,068 | +0.03% | 3.3만 |
|---|
| 2025.10.28 | ₩91,776 | ₩91,977 | ₩90,961 | ₩90,961 | -0.89% | 1.9만 |
|---|
| 2025.10.27 | ₩91,028 | ₩92,118 | ₩90,505 | ₩91,701 | +0.74% | 3만 |
|---|
| 2025.10.24 | ₩89,317 | ₩90,146 | ₩88,996 | ₩89,491 | +0.19% | 1.6만 |
|---|
| 2025.10.23 | ₩86,591 | ₩88,475 | ₩86,591 | ₩88,198 | +1.86% | 1.6만 |
|---|
| 2025.10.22 | ₩87,954 | ₩87,954 | ₩85,281 | ₩86,497 | -1.66% | 2.5만 |
|---|
| 2025.10.21 | ₩88,074 | ₩88,662 | ₩87,486 | ₩88,021 | -0.06% | 3만 |
|---|
| 2025.10.20 | ₩87,646 | ₩88,435 | ₩86,982 | ₩87,914 | +0.30% | 2.3만 |
|---|
| 2025.10.17 | ₩86,056 | ₩87,065 | ₩85,815 | ₩86,550 | +0.57% | 2.2만 |
|---|
| 2025.10.16 | ₩88,809 | ₩88,889 | ₩86,711 | ₩87,058 | -1.97% | 2.5만 |
|---|
| 2025.10.15 | ₩88,168 | ₩88,780 | ₩87,098 | ₩87,813 | -0.40% | 1.7만 |
|---|
| 2025.10.14 | ₩86,885 | ₩88,061 | ₩85,922 | ₩87,152 | +0.31% | 2.4만 |
|---|
| 2025.10.13 | ₩88,609 | ₩89,090 | ₩87,954 | ₩88,969 | +0.41% | 2.1만 |
|---|
| 2025.10.10 | ₩91,135 | ₩91,135 | ₩85,936 | ₩86,149 | -5.47% | 3.2만 |
|---|