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 | ₩131,500 | ₩132,477 | ₩131,065 | ₩132,477 | +0.74% | 4만 |
| 2026.10.08 | ₩131,460 | ₩131,942 | ₩128,934 | ₩130,069 | -1.06% | 5.7만 |
| 2026.10.07 | ₩133,213 | ₩133,775 | ₩131,246 | ₩132,464 | -0.56% | 5.1만 |
| 2026.10.06 | ₩135,902 | ₩137,119 | ₩134,015 | ₩134,778 | -0.83% | 1.7만 |
| 2026.10.05 | ₩133,052 | ₩134,791 | ₩133,052 | ₩134,581 | +1.15% | 16.1만 |
| 2026.10.02 | ₩132,918 | ₩133,387 | ₩132,116 | ₩132,116 | -0.60% | 7.1만 |
| 2026.10.01 | ₩131,139 | ₩131,206 | ₩129,935 | ₩130,470 | -0.51% | 1.2만 |
| 2026.09.30 | ₩130,029 | ₩130,631 | ₩129,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,967 |
| -0.05% |
| 1.2만 |
| 2026.09.29 | ₩130,162 | ₩131,099 | ₩128,332 | ₩129,694 | -0.36% | 1.6만 |
|---|
| 2026.09.28 | ₩129,761 | ₩129,761 | ₩127,433 | ₩129,159 | -0.46% | 2만 |
|---|
| 2026.09.25 | ₩131,647 | ₩132,343 | ₩130,475 | ₩131,219 | -0.33% | 2.2만 |
|---|
| 2026.09.24 | ₩128,048 | ₩131,286 | ₩128,048 | ₩130,992 | +2.30% | 7.9만 |
|---|
| 2026.09.23 | ₩130,430 | ₩130,430 | ₩128,356 | ₩129,239 | -0.91% | 14.8만 |
|---|
| 2026.09.22 | ₩128,985 | ₩130,791 | ₩128,684 | ₩130,552 | +1.21% | 16.6만 |
|---|
| 2026.09.21 | ₩124,878 | ₩128,845 | ₩124,878 | ₩128,343 | +2.77% | 6.7만 |
|---|
| 2026.09.18 | ₩123,914 | ₩123,914 | ₩122,001 | ₩123,070 | -0.68% | 2.9만 |
|---|
| 2026.09.17 | ₩121,747 | ₩123,205 | ₩121,573 | ₩123,138 | +1.14% | 1.5만 |
|---|
| 2026.09.16 | ₩119,794 | ₩121,185 | ₩119,045 | ₩119,429 | -0.30% | 9.1천 |
|---|
| 2026.09.15 | ₩119,366 | ₩119,865 | ₩118,509 | ₩118,944 | -0.35% | 8.6천 |
|---|
| 2026.09.14 | ₩117,118 | ₩119,700 | ₩117,118 | ₩119,208 | +1.78% | 1.2만 |
|---|
| 2026.09.11 | ₩119,687 | ₩120,508 | ₩119,513 | ₩119,794 | +0.09% | 6.8만 |
|---|
| 2026.09.10 | ₩118,576 | ₩119,874 | ₩118,469 | ₩118,610 | +0.03% | 8.9천 |
|---|
| 2026.09.09 | ₩120,530 | ₩121,413 | ₩120,329 | ₩120,329 | -0.17% | 3.4만 |
|---|
| 2026.09.08 | ₩121,199 | ₩121,894 | ₩120,342 | ₩120,756 | -0.37% | 1.8만 |
|---|
| 2026.09.04 | ₩120,436 | ₩120,744 | ₩119,968 | ₩120,744 | +0.26% | 9.6천 |
|---|
| 2026.09.03 | ₩118,295 | ₩120,396 | ₩118,148 | ₩119,648 | +1.14% | 1.5만 |
|---|
| 2026.09.02 | ₩117,693 | ₩117,981 | ₩116,034 | ₩117,372 | -0.27% | 7.8만 |
|---|
| 2026.09.01 | ₩120,597 | ₩120,597 | ₩118,135 | ₩118,175 | -2.01% | 1.3만 |
|---|
| 2026.08.31 | ₩121,747 | ₩121,901 | ₩120,730 | ₩121,822 | +0.06% | 1.1만 |
|---|
| 2026.08.28 | ₩124,195 | ₩124,195 | ₩121,647 | ₩121,671 | -2.03% | 1.4만 |
|---|
| 2026.08.27 | ₩123,045 | ₩124,222 | ₩122,470 | ₩124,222 | +0.96% | 1.6만 |
|---|
| 2026.08.26 | ₩119,392 | ₩121,252 | ₩119,392 | ₩120,597 | +1.01% | 1.9만 |
|---|
| 2026.08.25 | ₩119,887 | ₩120,824 | ₩119,593 | ₩120,279 | +0.33% | 1만 |
|---|
| 2026.08.24 | ₩120,436 | ₩120,891 | ₩118,291 | ₩118,909 | -1.27% | 2만 |
|---|
| 2026.08.21 | ₩120,597 | ₩121,867 | ₩120,035 | ₩121,597 | +0.83% | 1.8만 |
|---|
| 2026.08.20 | ₩120,115 | ₩120,946 | ₩120,115 | ₩120,369 | +0.21% | 2만 |
|---|
| 2026.08.19 | ₩122,202 | ₩122,714 | ₩118,964 | ₩120,785 | -1.16% | 2.1만 |
|---|
| 2026.08.18 | ₩122,363 | ₩123,540 | ₩120,690 | ₩121,185 | -0.96% | 2.1만 |
|---|
| 2026.08.17 | ₩126,149 | ₩126,356 | ₩124,476 | ₩125,159 | -0.78% | 2.1만 |
|---|
| 2026.08.14 | ₩125,814 | ₩126,537 | ₩124,838 | ₩125,466 | -0.28% | 2만 |
|---|
| 2026.08.13 | ₩123,968 | ₩126,430 | ₩123,439 | ₩126,269 | +1.86% | 3.5만 |
|---|
| 2026.08.12 | ₩124,062 | ₩124,423 | ₩123,386 | ₩124,042 | -0.02% | 4.1만 |
|---|
| 2026.08.11 | ₩122,349 | ₩122,456 | ₩121,026 | ₩122,114 | -0.19% | 1.1만 |
|---|
| 2026.08.10 | ₩121,118 | ₩122,429 | ₩120,998 | ₩121,632 | +0.42% | 1.4만 |
|---|
| 2026.08.07 | ₩119,727 | ₩121,199 | ₩119,640 | ₩121,132 | +1.17% | 7.6만 |
|---|
| 2026.08.06 | ₩117,024 | ₩119,406 | ₩116,449 | ₩117,977 | +0.81% | 1.5만 |
|---|
| 2026.08.05 | ₩121,600 | ₩121,747 | ₩119,252 | ₩119,326 | -1.87% | 5.5만 |
|---|
| 2026.08.04 | ₩118,135 | ₩121,212 | ₩117,794 | ₩120,931 | +2.37% | 2.5만 |
|---|
| 2026.08.03 | ₩113,171 | ₩116,462 | ₩113,171 | ₩116,315 | +2.78% | 4.4만 |
|---|
| 2026.07.31 | ₩113,359 | ₩113,733 | ₩111,031 | ₩113,104 | -0.22% | 1.8만 |
|---|
| 2026.07.30 | ₩108,007 | ₩111,271 | ₩108,007 | ₩111,271 | +3.02% | 3만 |
|---|
| 2026.07.29 | ₩107,686 | ₩109,546 | ₩105,264 | ₩105,840 | -1.71% | 1.4만 |
|---|
| 2026.07.28 | ₩108,515 | ₩108,944 | ₩105,418 | ₩108,061 | -0.42% | 2.5만 |
|---|
| 2026.07.27 | ₩111,392 | ₩111,392 | ₩108,234 | ₩109,666 | -1.55% | 1.6만 |
|---|
| 2026.07.24 | ₩111,405 | ₩111,579 | ₩109,439 | ₩109,560 | -1.66% | 3.6만 |
|---|
| 2026.07.23 | ₩113,385 | ₩113,499 | ₩111,164 | ₩112,369 | -0.90% | 3.6만 |
|---|
| 2026.07.22 | ₩114,308 | ₩114,830 | ₩113,803 | ₩113,894 | -0.36% | 1.3만 |
|---|
| 2026.07.21 | ₩113,854 | ₩115,031 | ₩113,854 | ₩114,763 | +0.80% | 1.8만 |
|---|
| 2026.07.20 | ₩113,091 | ₩113,720 | ₩112,288 | ₩112,649 | -0.39% | 1.5만 |
|---|
| 2026.07.17 | ₩110,255 | ₩112,837 | ₩108,569 | ₩111,994 | +1.58% | 2.5만 |
|---|
| 2026.07.16 | ₩115,954 | ₩115,954 | ₩112,686 | ₩113,211 | -2.37% | 1.4만 |
|---|
| 2026.07.15 | ₩119,272 | ₩119,272 | ₩115,232 | ₩116,543 | -2.29% | 1.4만 |
|---|
| 2026.07.14 | ₩117,546 | ₩119,045 | ₩116,677 | ₩117,973 | +0.36% | 1.1만 |
|---|
| 2026.07.13 | ₩118,616 | ₩118,616 | ₩116,583 | ₩116,757 | -1.57% | 2만 |
|---|
| 2026.07.10 | ₩121,078 | ₩121,078 | ₩118,964 | ₩119,494 | -1.31% | 3만 |
|---|
| 2026.07.09 | ₩118,349 | ₩120,800 | ₩118,349 | ₩120,378 | +1.71% | 8.8천 |
|---|
| 2026.07.08 | ₩115,901 | ₩117,573 | ₩114,818 | ₩117,573 | +1.44% | 1.2만 |
|---|
| 2026.07.07 | ₩118,108 | ₩118,924 | ₩115,767 | ₩116,610 | -1.27% | 2.2만 |
|---|
| 2026.07.06 | ₩118,657 | ₩121,587 | ₩118,657 | ₩120,453 | +1.51% | 2만 |
|---|
| 2026.07.02 | ₩122,309 | ₩122,536 | ₩117,340 | ₩117,974 | -3.54% | 2.6만 |
|---|
| 2026.07.01 | ₩121,560 | ₩122,821 | ₩120,757 | ₩121,077 | -0.40% | 4.6만 |
|---|
| 2026.06.30 | ₩118,924 | ₩122,503 | ₩118,924 | ₩122,028 | +2.61% | 2.3만 |
|---|
| 2026.06.29 | ₩115,780 | ₩118,790 | ₩115,780 | ₩118,335 | +2.21% | 1.9만 |
|---|
| 2026.06.26 | ₩112,449 | ₩114,710 | ₩112,449 | ₩114,175 | +1.53% | 1.1만 |
|---|
| 2026.06.25 | ₩117,279 | ₩117,667 | ₩113,854 | ₩115,071 | -1.88% | 1.7만 |
|---|
| 2026.06.24 | ₩115,379 | ₩115,720 | ₩113,305 | ₩114,683 | -0.60% | 6.4만 |
|---|
| 2026.06.23 | ₩115,472 | ₩116,757 | ₩114,897 | ₩115,606 | +0.12% | 1.8만 |
|---|
| 2026.06.22 | ₩120,142 | ₩121,667 | ₩118,516 | ₩119,486 | -0.55% | 3.8만 |
|---|
| 2026.06.18 | ₩118,416 | ₩119,914 | ₩117,085 | ₩119,714 | +1.10% | 3만 |
|---|
| 2026.06.17 | ₩117,412 | ₩119,580 | ₩116,208 | ₩116,543 | -0.74% | 3.9만 |
|---|
| 2026.06.16 | ₩119,954 | ₩119,985 | ₩116,864 | ₩117,105 | -2.38% | 3만 |
|---|
| 2026.06.15 | ₩119,285 | ₩120,275 | ₩117,894 | ₩120,115 | +0.70% | 2.3만 |
|---|
| 2026.06.12 | ₩115,258 | ₩116,260 | ₩113,352 | ₩115,257 | -0.00% | 2.9만 |
|---|
| 2026.06.11 | ₩110,776 | ₩114,737 | ₩110,188 | ₩114,536 | +3.39% | 2만 |
|---|
| 2026.06.10 | ₩111,659 | ₩114,609 | ₩110,308 | ₩110,308 | -1.21% | 2.2만 |
|---|
| 2026.06.09 | ₩116,208 | ₩117,727 | ₩107,967 | ₩112,930 | -2.82% | 4.5만 |
|---|
| 2026.06.08 | ₩115,967 | ₩116,677 | ₩114,403 | ₩115,098 | -0.75% | 2.3만 |
|---|
| 2026.06.05 | ₩118,349 | ₩118,402 | ₩112,616 | ₩112,743 | -4.74% | 13.8만 |
|---|
| 2026.06.04 | ₩119,245 | ₩122,189 | ₩118,576 | ₩121,199 | +1.64% | 2.6만 |
|---|
| 2026.06.03 | ₩124,704 | ₩124,704 | ₩120,919 | ₩122,363 | -1.88% | 4.4만 |
|---|
| 2026.06.02 | ₩123,085 | ₩125,212 | ₩123,085 | ₩125,119 | +1.65% | 3.8만 |
|---|
| 2026.06.01 | ₩119,794 | ₩124,677 | ₩119,668 | ₩124,021 | +3.53% | 5.5만 |
|---|
| 2026.05.29 | ₩118,269 | ₩120,142 | ₩117,185 | ₩119,566 | +1.10% | 3.2만 |
|---|
| 2026.05.28 | ₩115,927 | ₩118,322 | ₩114,975 | ₩117,988 | +1.78% | 8.1만 |
|---|
| 2026.05.27 | ₩115,941 | ₩115,941 | ₩113,298 | ₩114,777 | -1.00% | 2.9만 |
|---|
| 2026.05.26 | ₩115,499 | ₩116,021 | ₩114,175 | ₩116,021 | +0.45% | 4만 |
|---|
| 2026.05.22 | ₩111,860 | ₩113,706 | ₩111,860 | ₩113,341 | +1.32% | 2.1만 |
|---|
| 2026.05.21 | ₩108,368 | ₩110,429 | ₩107,739 | ₩110,277 | +1.76% | 3.9만 |
|---|
| 2026.05.20 | ₩105,010 | ₩107,017 | ₩104,355 | ₩106,929 | +1.83% | 6.6만 |
|---|
| 2026.05.19 | ₩103,017 | ₩104,892 | ₩102,348 | ₩103,980 | +0.94% | 1.2만 |
|---|
| 2026.05.18 | ₩105,987 | ₩105,987 | ₩103,271 | ₩104,435 | -1.46% | 1.3만 |
|---|
| 2026.05.15 | ₩105,090 | ₩106,656 | ₩104,274 | ₩105,404 | +0.30% | 1.2만 |
|---|
| 2026.05.14 | ₩106,910 | ₩107,860 | ₩105,761 | ₩107,579 | +0.63% | 1.6만 |
|---|
| 2026.05.13 | ₩106,188 | ₩107,318 | ₩104,743 | ₩107,178 | +0.93% | 2만 |
|---|
| 2026.05.12 | ₩106,415 | ₩106,897 | ₩102,682 | ₩105,143 | -1.20% | 2.3만 |
|---|
| 2026.05.11 | ₩105,920 | ₩108,221 | ₩105,920 | ₩107,485 | +1.48% | 5.2만 |
|---|
| 2026.05.08 | ₩104,769 | ₩105,960 | ₩104,221 | ₩105,746 | +0.93% | 1.6만 |
|---|
| 2026.05.07 | ₩105,693 | ₩106,348 | ₩103,832 | ₩104,943 | -0.71% | 2.5만 |
|---|
| 2026.05.06 | ₩102,656 | ₩104,475 | ₩101,719 | ₩104,475 | +1.77% | 2.6만 |
|---|
| 2026.05.05 | ₩100,890 | ₩101,746 | ₩99,859 | ₩101,746 | +0.85% | 3.5만 |
|---|
| 2026.05.04 | ₩99,217 | ₩100,328 | ₩98,575 | ₩99,565 | +0.35% | 1.3만 |
|---|
| 2026.05.01 | ₩96,729 | ₩98,401 | ₩96,501 | ₩98,401 | +1.73% | 4만 |
|---|
| 2026.04.30 | ₩94,802 | ₩95,792 | ₩93,237 | ₩95,677 | +0.92% | 1.3만 |
|---|
| 2026.04.29 | ₩93,050 | ₩93,554 | ₩92,438 | ₩93,237 | +0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩93,812 | ₩94,140 | ₩92,381 | ₩93,538 | -0.29% | 1.1만 |
|---|
| 2026.04.27 | ₩96,501 | ₩96,501 | ₩94,989 | ₩95,538 | -1.00% | 1.3만 |
|---|
| 2026.04.24 | ₩94,936 | ₩97,036 | ₩94,655 | ₩96,689 | +1.85% | 2.6만 |
|---|
| 2026.04.23 | ₩94,816 | ₩94,816 | ₩91,986 | ₩93,274 | -1.63% | 1.7만 |
|---|
| 2026.04.22 | ₩94,963 | ₩95,699 | ₩94,909 | ₩95,285 | +0.34% | 9.6천 |
|---|
| 2026.04.21 | ₩94,762 | ₩95,712 | ₩93,652 | ₩93,739 | -1.08% | 1.1만 |
|---|
| 2026.04.20 | ₩92,514 | ₩93,652 | ₩92,514 | ₩93,237 | +0.78% | 1.7만 |
|---|
| 2026.04.17 | ₩92,621 | ₩92,876 | ₩91,805 | ₩92,514 | -0.12% | 1.4만 |
|---|
| 2026.04.16 | ₩90,922 | ₩91,752 | ₩90,360 | ₩91,551 | +0.69% | 2.3만 |
|---|
| 2026.04.15 | ₩88,300 | ₩90,173 | ₩87,765 | ₩90,173 | +2.12% | 3.9만 |
|---|
| 2026.04.14 | ₩86,213 | ₩87,946 | ₩86,213 | ₩87,761 | +1.80% | 1.3만 |
|---|
| 2026.04.13 | ₩82,025 | ₩84,848 | ₩81,370 | ₩84,810 | +3.39% | 1.1만 |
|---|
| 2026.04.10 | ₩82,895 | ₩82,895 | ₩81,945 | ₩82,191 | -0.85% | 2만 |
|---|
| 2026.04.09 | ₩83,230 | ₩83,230 | ₩81,631 | ₩82,124 | -1.33% | 1.2만 |
|---|
| 2026.04.08 | ₩84,353 | ₩84,715 | ₩82,801 | ₩83,013 | -1.59% | 2.1만 |
|---|
| 2026.04.07 | ₩79,350 | ₩80,500 | ₩78,888 | ₩80,500 | +1.45% | 1.1만 |
|---|
| 2026.04.06 | ₩81,076 | ₩81,076 | ₩80,099 | ₩80,373 | -0.87% | 5.9천 |
|---|
| 2026.04.02 | ₩77,450 | ₩80,701 | ₩77,450 | ₩80,614 | +4.09% | 7.1천 |
|---|
| 2026.04.01 | ₩79,550 | ₩80,634 | ₩79,403 | ₩79,706 | +0.20% | 1.8만 |
|---|
| 2026.03.31 | ₩76,099 | ₩78,951 | ₩76,075 | ₩78,951 | +3.75% | 1.8만 |
|---|
| 2026.03.30 | ₩77,530 | ₩77,530 | ₩74,359 | ₩74,761 | -3.57% | 3.2만 |
|---|
| 2026.03.27 | ₩77,597 | ₩77,597 | ₩75,844 | ₩76,286 | -1.69% | 1.3만 |
|---|
| 2026.03.26 | ₩80,005 | ₩80,995 | ₩78,868 | ₩79,161 | -1.06% | 1.5만 |
|---|
| 2026.03.25 | ₩82,708 | ₩82,708 | ₩80,861 | ₩81,445 | -1.53% | 1.8만 |
|---|
| 2026.03.24 | ₩81,089 | ₩81,624 | ₩80,292 | ₩80,607 | -0.59% | 9.6천 |
|---|
| 2026.03.23 | ₩81,156 | ₩83,002 | ₩81,156 | ₩81,989 | +1.03% | 1.3만 |
|---|
| 2026.03.20 | ₩81,918 | ₩81,918 | ₩79,216 | ₩79,867 | -2.50% | 4.1만 |
|---|
| 2026.03.19 | ₩81,571 | ₩83,316 | ₩81,504 | ₩82,935 | +1.67% | 1.9만 |
|---|
| 2026.03.18 | ₩82,413 | ₩83,501 | ₩82,413 | ₩82,807 | +0.48% | 7.2천 |
|---|
| 2026.03.17 | ₩82,347 | ₩83,256 | ₩82,226 | ₩82,641 | +0.36% | 8.7천 |
|---|
| 2026.03.16 | ₩81,611 | ₩82,734 | ₩81,611 | ₩81,959 | +0.43% | 1.1만 |
|---|
| 2026.03.13 | ₩81,905 | ₩81,905 | ₩80,193 | ₩80,273 | -1.99% | 1.7만 |
|---|
| 2026.03.12 | ₩82,373 | ₩82,561 | ₩80,540 | ₩80,540 | -2.23% | 2.9만 |
|---|
| 2026.03.11 | ₩82,775 | ₩83,417 | ₩82,400 | ₩82,922 | +0.18% | 8.8천 |
|---|
| 2026.03.10 | ₩82,908 | ₩83,294 | ₩82,246 | ₩82,246 | -0.80% | 4.6천 |
|---|
| 2026.03.09 | ₩79,256 | ₩82,587 | ₩79,256 | ₩82,413 | +3.98% | 3.3만 |
|---|
| 2026.03.06 | ₩81,249 | ₩82,392 | ₩80,273 | ₩80,594 | -0.81% | 2.4만 |
|---|
| 2026.03.05 | ₩82,734 | ₩83,818 | ₩81,276 | ₩82,547 | -0.23% | 2.4만 |
|---|
| 2026.03.04 | ₩82,052 | ₩82,935 | ₩82,025 | ₩82,587 | +0.65% | 8.8천 |
|---|
| 2026.03.03 | ₩81,290 | ₩82,173 | ₩79,577 | ₩81,611 | +0.39% | 1.3만 |
|---|
| 2026.03.02 | ₩82,052 | ₩84,213 | ₩82,052 | ₩83,979 | +2.35% | 1.3만 |
|---|
| 2026.02.27 | ₩83,858 | ₩84,220 | ₩83,096 | ₩83,818 | -0.05% | 1.8만 |
|---|
| 2026.02.26 | ₩85,838 | ₩86,481 | ₩84,661 | ₩85,664 | -0.20% | 1.4만 |
|---|
| 2026.02.25 | ₩84,715 | ₩85,959 | ₩84,715 | ₩85,437 | +0.85% | 9.2천 |
|---|
| 2026.02.24 | ₩83,082 | ₩84,617 | ₩83,082 | ₩84,246 | +1.40% | 8.7천 |
|---|
| 2026.02.23 | ₩84,286 | ₩84,286 | ₩82,293 | ₩82,333 | -2.32% | 1.2만 |
|---|
| 2026.02.20 | ₩85,624 | ₩87,083 | ₩85,089 | ₩85,089 | -0.63% | 1.1만 |
|---|
| 2026.02.19 | ₩85,384 | ₩85,691 | ₩84,955 | ₩85,611 | +0.27% | 7.9천 |
|---|
| 2026.02.18 | ₩84,929 | ₩86,213 | ₩84,447 | ₩85,444 | +0.61% | 7.7천 |
|---|
| 2026.02.17 | ₩84,206 | ₩85,370 | ₩83,029 | ₩84,557 | +0.42% | 1만 |
|---|
| 2026.02.13 | ₩84,046 | ₩85,501 | ₩84,046 | ₩84,634 | +0.70% | 1만 |
|---|
| 2026.02.12 | ₩85,584 | ₩85,960 | ₩83,085 | ₩83,738 | -2.16% | 1.2만 |
|---|
| 2026.02.11 | ₩86,374 | ₩86,374 | ₩84,206 | ₩85,089 | -1.49% | 2.6만 |
|---|
| 2026.02.10 | ₩86,079 | ₩86,427 | ₩85,664 | ₩85,664 | -0.48% | 8.9천 |
|---|
| 2026.02.09 | ₩82,882 | ₩85,294 | ₩82,868 | ₩85,121 | +2.70% | 1만 |
|---|
| 2026.02.06 | ₩80,968 | ₩83,176 | ₩80,968 | ₩83,042 | +2.56% | 2만 |
|---|
| 2026.02.05 | ₩80,781 | ₩81,758 | ₩79,604 | ₩79,724 | -1.31% | 3.9만 |
|---|
| 2026.02.04 | ₩84,019 | ₩84,019 | ₩80,708 | ₩82,099 | -2.29% | 2.3만 |
|---|
| 2026.02.03 | ₩87,203 | ₩87,203 | ₩82,694 | ₩83,979 | -3.70% | 2.5만 |
|---|
| 2026.02.02 | ₩85,477 | ₩87,550 | ₩85,477 | ₩86,506 | +1.20% | 1.7만 |
|---|
| 2026.01.30 | ₩87,109 | ₩87,992 | ₩86,106 | ₩86,111 | -1.15% | 1.6만 |
|---|
| 2026.01.29 | ₩90,240 | ₩90,240 | ₩86,501 | ₩88,182 | -2.28% | 2.5만 |
|---|
| 2026.01.28 | ₩90,106 | ₩90,842 | ₩89,746 | ₩89,785 | -0.36% | 1.1만 |
|---|
| 2026.01.27 | ₩89,116 | ₩89,967 | ₩89,116 | ₩89,825 | +0.80% | 1.3만 |
|---|
| 2026.01.26 | ₩88,033 | ₩89,089 | ₩88,033 | ₩88,775 | +0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩88,394 | ₩88,942 | ₩87,901 | ₩88,059 | -0.38% | 1.3만 |
|---|
| 2026.01.22 | ₩87,992 | ₩88,782 | ₩87,992 | ₩88,474 | +0.55% | 1.9만 |
|---|
| 2026.01.21 | ₩85,865 | ₩87,444 | ₩85,651 | ₩86,882 | +1.18% | 2.7만 |
|---|
| 2026.01.20 | ₩86,186 | ₩86,949 | ₩84,863 | ₩85,838 | -0.40% | 1.9만 |
|---|
| 2026.01.16 | ₩88,059 | ₩88,247 | ₩87,330 | ₩87,591 | -0.53% | 1.9만 |
|---|
| 2026.01.15 | ₩87,912 | ₩88,325 | ₩87,246 | ₩87,246 | -0.76% | 2만 |
|---|
| 2026.01.14 | ₩88,046 | ₩88,046 | ₩86,307 | ₩86,855 | -1.35% | 1.3만 |
|---|
| 2026.01.13 | ₩88,768 | ₩89,531 | ₩87,792 | ₩88,194 | -0.65% | 5.6천 |
|---|
| 2026.01.12 | ₩86,962 | ₩88,568 | ₩86,962 | ₩88,153 | +1.37% | 2.8만 |
|---|
| 2026.01.09 | ₩86,855 | ₩87,711 | ₩86,855 | ₩87,471 | +0.71% | 1.9만 |
|---|
| 2026.01.08 | ₩89,009 | ₩89,009 | ₩86,828 | ₩87,029 | -2.22% | 3.9만 |
|---|
| 2026.01.07 | ₩89,103 | ₩89,445 | ₩88,675 | ₩89,023 | -0.09% | 1.3만 |
|---|
| 2026.01.06 | ₩88,019 | ₩89,411 | ₩87,762 | ₩89,411 | +1.58% | 2만 |
|---|
| 2026.01.05 | ₩87,484 | ₩87,792 | ₩87,219 | ₩87,631 | +0.17% | 1.1만 |
|---|
| 2026.01.02 | ₩86,039 | ₩86,494 | ₩85,397 | ₩86,146 | +0.12% | 2.5만 |
|---|
| 2025.12.31 | ₩86,387 | ₩86,387 | ₩84,942 | ₩84,942 | -1.67% | 3.5만 |
|---|
| 2025.12.30 | ₩86,561 | ₩86,561 | ₩85,504 | ₩85,504 | -1.22% | 1.1만 |
|---|
| 2025.12.29 | ₩86,159 | ₩86,427 | ₩85,758 | ₩86,012 | -0.17% | 2만 |
|---|
| 2025.12.26 | ₩87,257 | ₩87,257 | ₩86,597 | ₩86,828 | -0.49% | 5.1천 |
|---|
| 2025.12.24 | ₩86,541 | ₩87,029 | ₩86,541 | ₩86,775 | +0.27% | 1.4만 |
|---|
| 2025.12.23 | ₩86,922 | ₩87,190 | ₩86,066 | ₩86,762 | -0.18% | 1.1만 |
|---|
| 2025.12.22 | ₩87,056 | ₩87,257 | ₩86,521 | ₩87,257 | +0.23% | 2.2만 |
|---|
| 2025.12.19 | ₩84,915 | ₩86,293 | ₩84,915 | ₩86,133 | +1.43% | 1.1만 |
|---|
| 2025.12.18 | ₩84,286 | ₩84,781 | ₩83,872 | ₩84,113 | -0.21% | 1.7만 |
|---|
| 2025.12.17 | ₩85,143 | ₩85,143 | ₩82,527 | ₩82,527 | -3.07% | 1.5만 |
|---|
| 2025.12.16 | ₩84,353 | ₩84,822 | ₩83,965 | ₩84,353 | 0.00% | 1.6만 |
|---|
| 2025.12.15 | ₩87,203 | ₩87,203 | ₩84,808 | ₩84,808 | -2.75% | 2.3만 |
|---|
| 2025.12.12 | ₩88,768 | ₩88,768 | ₩86,052 | ₩86,185 | -2.91% | 1.4만 |
|---|
| 2025.12.11 | ₩88,916 | ₩88,916 | ₩87,350 | ₩88,568 | -0.39% | 1.3만 |
|---|
| 2025.12.10 | ₩88,916 | ₩89,571 | ₩87,645 | ₩88,902 | -0.02% | 2만 |
|---|
| 2025.12.09 | ₩88,038 | ₩88,835 | ₩88,038 | ₩88,574 | +0.61% | 1.3만 |
|---|
| 2025.12.08 | ₩88,608 | ₩88,608 | ₩87,951 | ₩88,241 | -0.41% | 8.5천 |
|---|
| 2025.12.05 | ₩88,099 | ₩88,601 | ₩87,745 | ₩88,099 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩87,404 | ₩87,417 | ₩86,466 | ₩87,203 | -0.23% | 1.5만 |
|---|
| 2025.12.03 | ₩86,293 | ₩86,962 | ₩85,504 | ₩86,962 | +0.78% | 6.8천 |
|---|
| 2025.12.02 | ₩86,534 | ₩87,283 | ₩86,293 | ₩86,721 | +0.22% | 1.6만 |
|---|
| 2025.12.01 | ₩85,598 | ₩86,569 | ₩85,497 | ₩86,153 | +0.65% | 1.2만 |
|---|
| 2025.11.28 | ₩86,561 | ₩86,628 | ₩85,892 | ₩86,505 | -0.06% | 7천 |
|---|
| 2025.11.26 | ₩84,969 | ₩85,774 | ₩84,648 | ₩85,156 | +0.22% | 1.1만 |
|---|
| 2025.11.25 | ₩83,738 | ₩84,982 | ₩82,467 | ₩84,401 | +0.79% | 1.5만 |
|---|
| 2025.11.24 | ₩81,704 | ₩84,003 | ₩81,591 | ₩83,745 | +2.50% | 2.2만 |
|---|
| 2025.11.21 | ₩80,032 | ₩81,524 | ₩78,520 | ₩80,902 | +1.09% | 3.9만 |
|---|
| 2025.11.20 | ₩86,066 | ₩86,079 | ₩79,916 | ₩80,112 | -6.92% | 4.6만 |
|---|
| 2025.11.19 | ₩83,176 | ₩84,641 | ₩83,176 | ₩83,698 | +0.63% | 2.6만 |
|---|
| 2025.11.18 | ₩82,989 | ₩83,785 | ₩82,132 | ₩83,230 | +0.29% | 3만 |
|---|
| 2025.11.17 | ₩84,674 | ₩85,624 | ₩83,337 | ₩83,809 | -1.02% | 2.6만 |
|---|
| 2025.11.14 | ₩83,122 | ₩86,093 | ₩82,989 | ₩85,290 | +2.61% | 2.7만 |
|---|
| 2025.11.13 | ₩87,685 | ₩87,685 | ₩84,407 | ₩85,317 | -2.70% | 6.4만 |
|---|
| 2025.11.12 | ₩89,825 | ₩89,991 | ₩88,528 | ₩88,663 | -1.29% | 9.7천 |
|---|
| 2025.11.11 | ₩90,039 | ₩90,039 | ₩88,969 | ₩89,116 | -1.03% | 1.6만 |
|---|
| 2025.11.10 | ₩90,173 | ₩90,360 | ₩89,372 | ₩90,227 | +0.06% | 2.3만 |
|---|
| 2025.11.07 | ₩87,323 | ₩88,160 | ₩85,477 | ₩88,126 | +0.92% | 5.4만 |
|---|
| 2025.11.06 | ₩90,267 | ₩90,267 | ₩87,786 | ₩88,354 | -2.12% | 3.8만 |
|---|
| 2025.11.05 | ₩88,367 | ₩90,454 | ₩88,367 | ₩89,638 | +1.44% | 4.3만 |
|---|
| 2025.11.04 | ₩88,969 | ₩90,320 | ₩88,300 | ₩88,300 | -0.75% | 5.5만 |
|---|
| 2025.11.03 | ₩92,715 | ₩92,715 | ₩91,317 | ₩91,666 | -1.13% | 2.3만 |
|---|
| 2025.10.31 | ₩91,190 | ₩92,334 | ₩90,940 | ₩91,685 | +0.54% | 2.1만 |
|---|
| 2025.10.30 | ₩90,494 | ₩90,996 | ₩89,833 | ₩90,063 | -0.48% | 1.4만 |
|---|
| 2025.10.29 | ₩91,136 | ₩91,484 | ₩90,200 | ₩91,163 | +0.03% | 3.3만 |
|---|
| 2025.10.28 | ₩91,872 | ₩92,073 | ₩91,056 | ₩91,056 | -0.89% | 1.9만 |
|---|
| 2025.10.27 | ₩91,123 | ₩92,215 | ₩90,600 | ₩91,797 | +0.74% | 3만 |
|---|
| 2025.10.24 | ₩89,411 | ₩90,240 | ₩89,089 | ₩89,584 | +0.19% | 1.6만 |
|---|
| 2025.10.23 | ₩86,681 | ₩88,568 | ₩86,681 | ₩88,291 | +1.86% | 1.6만 |
|---|
| 2025.10.22 | ₩88,046 | ₩88,046 | ₩85,370 | ₩86,588 | -1.66% | 2.5만 |
|---|
| 2025.10.21 | ₩88,166 | ₩88,755 | ₩87,578 | ₩88,113 | -0.06% | 3만 |
|---|
| 2025.10.20 | ₩87,738 | ₩88,528 | ₩87,073 | ₩88,006 | +0.30% | 2.3만 |
|---|
| 2025.10.17 | ₩86,146 | ₩87,156 | ₩85,905 | ₩86,641 | +0.57% | 2.2만 |
|---|
| 2025.10.16 | ₩88,902 | ₩88,982 | ₩86,802 | ₩87,150 | -1.97% | 2.5만 |
|---|
| 2025.10.15 | ₩88,260 | ₩88,873 | ₩87,190 | ₩87,905 | -0.40% | 1.7만 |
|---|
| 2025.10.14 | ₩86,976 | ₩88,153 | ₩86,012 | ₩87,243 | +0.31% | 2.4만 |
|---|
| 2025.10.13 | ₩88,701 | ₩89,183 | ₩88,046 | ₩89,063 | +0.41% | 2.1만 |
|---|
| 2025.10.10 | ₩91,230 | ₩91,230 | ₩86,026 | ₩86,240 | -5.47% | 3.2만 |
|---|