시장 데이터를 불러오는 중
전체 종목
로보티즈 과거 주가
ROBOTIS · 108490.KQ · KOSDAQ
주요 제품·사업: 솔루션(로봇 엑츄에이터 모듈과 구동 소프트웨어), 에듀테인먼트 로봇, 로봇 플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ROBOTIS · 108490.KQ · KOSDAQ
주요 제품·사업: 솔루션(로봇 엑츄에이터 모듈과 구동 소프트웨어), 에듀테인먼트 로봇, 로봇 플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩307,500 | ₩316,500 | ₩293,500 | ₩297,500 | -3.25% | 25.8만 |
| 2026.10.07 | ₩317,500 | ₩324,000 | ₩303,500 | ₩305,500 | -3.78% | 16만 |
| 2026.10.06 | ₩309,000 | ₩323,000 | ₩306,500 | ₩315,500 | +2.10% | 24.6만 |
| 2026.10.02 | ₩296,500 | ₩316,000 | ₩294,000 | ₩311,000 | +4.89% | 28.6만 |
| 2026.10.01 | ₩287,500 | ₩297,000 | ₩276,500 | ₩296,500 | +3.13% | 15.9만 |
| 2026.09.30 | ₩283,500 | ₩292,000 | ₩283,000 | ₩286,000 | +0.88% | 12.8만 |
| 2026.09.29 | ₩293,500 | ₩293,500 | ₩277,000 | ₩285,000 | -2.90% | 19.8만 |
| 2026.09.28 | ₩297,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩281,500 |
| ₩281,500 |
| -5.38% |
| 21.4만 |
| 2026.09.23 | ₩310,000 | ₩313,500 | ₩297,000 | ₩301,000 | -2.90% | 21.2만 |
|---|
| 2026.09.22 | ₩308,000 | ₩313,500 | ₩297,500 | ₩300,000 | -2.60% | 28.1만 |
|---|
| 2026.09.21 | ₩306,500 | ₩311,000 | ₩302,000 | ₩306,000 | -0.16% | 16.4만 |
|---|
| 2026.09.18 | ₩313,500 | ₩314,500 | ₩304,500 | ₩306,500 | -2.23% | 22.5만 |
|---|
| 2026.09.17 | ₩311,500 | ₩316,500 | ₩300,000 | ₩310,000 | -0.48% | 24.3만 |
|---|
| 2026.09.16 | ₩322,000 | ₩322,000 | ₩306,000 | ₩309,000 | -4.04% | 32.2만 |
|---|
| 2026.09.15 | ₩330,000 | ₩352,000 | ₩319,000 | ₩324,500 | -1.67% | 69.1만 |
|---|
| 2026.09.14 | ₩316,000 | ₩335,000 | ₩309,500 | ₩324,500 | +2.69% | 37.3만 |
|---|
| 2026.09.11 | ₩314,000 | ₩329,500 | ₩314,000 | ₩323,500 | +3.03% | 32.1만 |
|---|
| 2026.09.10 | ₩319,500 | ₩334,500 | ₩314,500 | ₩323,500 | +1.25% | 66만 |
|---|
| 2026.09.09 | ₩283,500 | ₩315,000 | ₩280,500 | ₩310,000 | +9.35% | 65만 |
|---|
| 2026.09.08 | ₩293,500 | ₩303,500 | ₩282,500 | ₩284,000 | -3.24% | 93.2만 |
|---|
| 2026.09.07 | ₩314,500 | ₩339,000 | ₩300,750 | ₩301,500 | -4.13% | 76.6만 |
|---|
| 2026.09.04 | ₩267,000 | ₩315,000 | ₩265,000 | ₩304,500 | +14.04% | 143.3만 |
|---|
| 2026.09.03 | ₩249,500 | ₩263,000 | ₩243,500 | ₩248,500 | -0.40% | 22.2만 |
|---|
| 2026.09.02 | ₩245,500 | ₩257,500 | ₩243,000 | ₩247,000 | +0.61% | 13.3만 |
|---|
| 2026.09.01 | ₩266,500 | ₩272,000 | ₩254,000 | ₩254,000 | -4.69% | 21.5만 |
|---|
| 2026.08.31 | ₩245,500 | ₩257,500 | ₩238,500 | ₩257,500 | +4.89% | 21.2만 |
|---|
| 2026.08.28 | ₩251,500 | ₩252,500 | ₩239,000 | ₩242,000 | -3.78% | 17.1만 |
|---|
| 2026.08.27 | ₩250,500 | ₩256,000 | ₩246,500 | ₩255,000 | +1.80% | 12.5만 |
|---|
| 2026.08.26 | ₩254,500 | ₩257,500 | ₩244,500 | ₩250,500 | -1.57% | 10.6만 |
|---|
| 2026.08.25 | ₩256,500 | ₩257,000 | ₩239,500 | ₩255,000 | -0.58% | 14.3만 |
|---|
| 2026.08.24 | ₩257,500 | ₩260,000 | ₩245,000 | ₩247,500 | -3.88% | 13.1만 |
|---|
| 2026.08.21 | ₩252,000 | ₩259,000 | ₩241,500 | ₩254,000 | +0.79% | 17.6만 |
|---|
| 2026.08.20 | ₩271,500 | ₩272,000 | ₩260,000 | ₩262,500 | -3.31% | 19.5만 |
|---|
| 2026.08.19 | ₩273,500 | ₩295,500 | ₩265,500 | ₩267,000 | -2.38% | 52.9만 |
|---|
| 2026.08.18 | ₩305,500 | ₩306,000 | ₩273,500 | ₩279,000 | -8.67% | 43.3만 |
|---|
| 2026.08.14 | ₩263,000 | ₩289,000 | ₩259,000 | ₩280,000 | +6.46% | 39.3만 |
|---|
| 2026.08.13 | ₩252,000 | ₩266,500 | ₩247,500 | ₩261,000 | +3.57% | 25.6만 |
|---|
| 2026.08.12 | ₩241,500 | ₩254,000 | ₩234,000 | ₩247,500 | +2.48% | 18.2만 |
|---|
| 2026.08.11 | ₩252,000 | ₩261,500 | ₩235,500 | ₩243,500 | -3.37% | 26.3만 |
|---|
| 2026.08.10 | ₩231,500 | ₩250,500 | ₩225,000 | ₩247,000 | +6.70% | 22.1만 |
|---|
| 2026.08.07 | ₩237,500 | ₩243,000 | ₩221,000 | ₩229,500 | -3.37% | 14.2만 |
|---|
| 2026.08.06 | ₩248,000 | ₩250,000 | ₩227,000 | ₩233,500 | -5.85% | 22.8만 |
|---|
| 2026.08.05 | ₩236,000 | ₩243,500 | ₩226,000 | ₩242,000 | +2.54% | 21.8만 |
|---|
| 2026.08.04 | ₩214,000 | ₩238,500 | ₩211,500 | ₩232,500 | +8.64% | 41.3만 |
|---|
| 2026.08.03 | ₩187,800 | ₩229,250 | ₩180,800 | ₩215,500 | +14.75% | 58.9만 |
|---|
| 2026.07.31 | ₩170,000 | ₩189,000 | ₩167,900 | ₩183,800 | +8.12% | 28.7만 |
|---|
| 2026.07.30 | ₩174,400 | ₩178,500 | ₩156,000 | ₩158,400 | -9.17% | 24.5만 |
|---|
| 2026.07.29 | ₩189,500 | ₩194,100 | ₩155,000 | ₩173,400 | -8.50% | 33만 |
|---|
| 2026.07.28 | ₩193,300 | ₩198,350 | ₩177,600 | ₩180,600 | -6.57% | 12.5만 |
|---|
| 2026.07.27 | ₩196,300 | ₩206,500 | ₩193,100 | ₩201,000 | +2.39% | 14.1만 |
|---|
| 2026.07.24 | ₩210,500 | ₩211,000 | ₩191,100 | ₩191,400 | -9.07% | 17.5만 |
|---|
| 2026.07.23 | ₩228,000 | ₩228,000 | ₩206,500 | ₩216,500 | -5.04% | 24.5만 |
|---|
| 2026.07.22 | ₩225,500 | ₩244,500 | ₩218,000 | ₩219,500 | -2.66% | 47만 |
|---|
| 2026.07.21 | ₩183,700 | ₩205,500 | ₩178,900 | ₩197,000 | +7.24% | 18.5만 |
|---|
| 2026.07.20 | ₩189,900 | ₩199,400 | ₩180,900 | ₩184,200 | -3.00% | 11.2만 |
|---|
| 2026.07.16 | ₩215,500 | ₩215,500 | ₩196,400 | ₩199,900 | -7.24% | 12.9만 |
|---|
| 2026.07.15 | ₩203,500 | ₩224,500 | ₩202,000 | ₩222,500 | +9.34% | 13.4만 |
|---|
| 2026.07.14 | ₩207,500 | ₩208,000 | ₩183,000 | ₩195,500 | -5.78% | 14.5만 |
|---|
| 2026.07.13 | ₩217,000 | ₩235,000 | ₩201,500 | ₩206,000 | -5.07% | 16.5만 |
|---|
| 2026.07.10 | ₩206,000 | ₩225,500 | ₩204,500 | ₩218,000 | +5.83% | 11.8만 |
|---|
| 2026.07.09 | ₩193,400 | ₩214,000 | ₩192,400 | ₩204,000 | +5.48% | 21.7만 |
|---|
| 2026.07.08 | ₩202,500 | ₩214,000 | ₩191,200 | ₩194,400 | -4.00% | 21.7만 |
|---|
| 2026.07.07 | ₩221,000 | ₩231,500 | ₩202,000 | ₩212,000 | -4.07% | 14.8만 |
|---|
| 2026.07.06 | ₩229,000 | ₩232,500 | ₩215,500 | ₩225,500 | -1.53% | 10.6만 |
|---|
| 2026.07.03 | ₩227,500 | ₩232,000 | ₩207,500 | ₩227,500 | 0.00% | 16만 |
|---|
| 2026.07.02 | ₩243,500 | ₩244,000 | ₩227,000 | ₩227,000 | -6.78% | 13.3만 |
|---|
| 2026.07.01 | ₩265,000 | ₩271,500 | ₩246,000 | ₩251,500 | -5.09% | 14.9만 |
|---|
| 2026.06.30 | ₩266,500 | ₩269,000 | ₩248,500 | ₩260,000 | -2.44% | 18.6만 |
|---|
| 2026.06.29 | ₩232,000 | ₩265,500 | ₩228,000 | ₩253,000 | +9.05% | 21만 |
|---|
| 2026.06.26 | ₩251,000 | ₩251,000 | ₩223,500 | ₩232,000 | -7.57% | 21.4만 |
|---|
| 2026.06.25 | ₩263,500 | ₩275,000 | ₩248,000 | ₩256,000 | -2.85% | 19.6만 |
|---|
| 2026.06.24 | ₩270,000 | ₩271,500 | ₩247,000 | ₩255,500 | -5.37% | 21.9만 |
|---|
| 2026.06.23 | ₩288,000 | ₩291,500 | ₩253,000 | ₩254,500 | -11.63% | 21.8만 |
|---|
| 2026.06.22 | ₩289,000 | ₩296,000 | ₩280,500 | ₩289,000 | 0.00% | 12.4만 |
|---|
| 2026.06.19 | ₩301,500 | ₩305,500 | ₩279,500 | ₩287,000 | -4.81% | 24.3만 |
|---|
| 2026.06.18 | ₩319,000 | ₩319,000 | ₩300,500 | ₩300,500 | -5.80% | 13.8만 |
|---|
| 2026.06.17 | ₩316,000 | ₩316,000 | ₩302,500 | ₩308,500 | -2.37% | 11.4만 |
|---|
| 2026.06.16 | ₩338,000 | ₩339,000 | ₩310,500 | ₩314,000 | -7.10% | 19.7만 |
|---|
| 2026.06.15 | ₩338,500 | ₩345,500 | ₩329,500 | ₩332,000 | -1.92% | 18.4만 |
|---|
| 2026.06.12 | ₩316,000 | ₩369,500 | ₩313,500 | ₩330,000 | +4.43% | 78.2만 |
|---|
| 2026.06.11 | ₩266,000 | ₩287,000 | ₩254,500 | ₩286,500 | +7.71% | 20.3만 |
|---|
| 2026.06.10 | ₩283,500 | ₩298,500 | ₩265,500 | ₩274,500 | -3.17% | 16.4만 |
|---|
| 2026.06.09 | ₩295,000 | ₩301,000 | ₩273,000 | ₩290,000 | -1.69% | 25.5만 |
|---|
| 2026.06.08 | ₩300,000 | ₩313,000 | ₩284,500 | ₩289,500 | -3.50% | 26.5만 |
|---|
| 2026.06.05 | ₩328,500 | ₩339,500 | ₩307,500 | ₩320,500 | -2.44% | 32.3만 |
|---|
| 2026.06.04 | ₩369,500 | ₩376,000 | ₩334,000 | ₩343,500 | -7.04% | 45만 |
|---|
| 2026.06.02 | ₩433,000 | ₩464,000 | ₩355,000 | ₩405,000 | -6.47% | 107.7만 |
|---|
| 2026.06.01 | ₩353,000 | ₩418,000 | ₩352,500 | ₩402,500 | +14.02% | 138만 |
|---|
| 2026.05.29 | ₩304,500 | ₩329,000 | ₩294,000 | ₩325,500 | +6.90% | 39.7만 |
|---|
| 2026.05.28 | ₩311,000 | ₩319,000 | ₩279,000 | ₩292,500 | -5.95% | 20.7만 |
|---|
| 2026.05.27 | ₩311,500 | ₩316,000 | ₩301,000 | ₩302,500 | -2.89% | 22.1만 |
|---|
| 2026.05.26 | ₩319,000 | ₩323,500 | ₩309,000 | ₩313,000 | -1.88% | 14.6만 |
|---|
| 2026.05.22 | ₩304,000 | ₩312,000 | ₩297,500 | ₩304,500 | +0.16% | 15.1만 |
|---|
| 2026.05.21 | ₩278,000 | ₩307,000 | ₩268,500 | ₩303,500 | +9.17% | 28.6만 |
|---|
| 2026.05.20 | ₩271,500 | ₩272,000 | ₩247,000 | ₩258,500 | -4.79% | 25.6만 |
|---|
| 2026.05.19 | ₩303,000 | ₩303,500 | ₩267,000 | ₩274,000 | -9.57% | 36.6만 |
|---|
| 2026.05.18 | ₩334,000 | ₩338,000 | ₩300,000 | ₩306,000 | -8.38% | 34.5만 |
|---|
| 2026.05.15 | ₩348,000 | ₩371,000 | ₩315,000 | ₩328,500 | -5.60% | 53.1만 |
|---|
| 2026.05.14 | ₩363,000 | ₩363,000 | ₩334,500 | ₩341,000 | -6.06% | 25.5만 |
|---|
| 2026.05.13 | ₩347,500 | ₩369,000 | ₩337,500 | ₩355,500 | +2.30% | 39.7만 |
|---|
| 2026.05.12 | ₩378,500 | ₩389,500 | ₩320,000 | ₩345,000 | -8.85% | 81.6만 |
|---|
| 2026.05.11 | ₩335,500 | ₩394,000 | ₩324,000 | ₩377,500 | +12.52% | 100.7만 |
|---|
| 2026.05.08 | ₩315,500 | ₩342,500 | ₩313,000 | ₩334,500 | +6.02% | 72.6만 |
|---|
| 2026.05.07 | ₩316,500 | ₩324,000 | ₩300,500 | ₩302,000 | -4.58% | 22.3만 |
|---|
| 2026.05.06 | ₩316,000 | ₩319,500 | ₩303,500 | ₩310,000 | -1.90% | 27.5만 |
|---|
| 2026.05.04 | ₩328,000 | ₩329,000 | ₩310,500 | ₩313,500 | -4.42% | 20.4만 |
|---|
| 2026.04.30 | ₩343,000 | ₩343,000 | ₩316,000 | ₩316,500 | -7.73% | 31.1만 |
|---|
| 2026.04.29 | ₩337,500 | ₩352,000 | ₩322,000 | ₩328,500 | -2.67% | 41.1만 |
|---|
| 2026.04.28 | ₩345,000 | ₩345,000 | ₩325,500 | ₩326,500 | -5.36% | 42.8만 |
|---|
| 2026.04.27 | ₩301,500 | ₩361,500 | ₩299,500 | ₩348,000 | +15.42% | 133.9만 |
|---|
| 2026.04.24 | ₩269,000 | ₩298,500 | ₩264,000 | ₩292,500 | +8.74% | 48.5만 |
|---|
| 2026.04.23 | ₩287,000 | ₩288,000 | ₩262,000 | ₩267,000 | -6.97% | 21.7만 |
|---|
| 2026.04.22 | ₩288,000 | ₩289,500 | ₩272,500 | ₩276,000 | -4.17% | 19.1만 |
|---|
| 2026.04.21 | ₩296,000 | ₩300,000 | ₩277,000 | ₩287,000 | -3.04% | 32.1만 |
|---|
| 2026.04.20 | ₩272,500 | ₩296,000 | ₩269,000 | ₩286,000 | +4.95% | 39.8만 |
|---|
| 2026.04.17 | ₩276,000 | ₩277,000 | ₩265,500 | ₩273,000 | -1.09% | 14.2만 |
|---|
| 2026.04.16 | ₩270,000 | ₩283,500 | ₩268,000 | ₩271,500 | +0.56% | 27.9만 |
|---|
| 2026.04.15 | ₩255,000 | ₩264,500 | ₩249,000 | ₩262,500 | +2.94% | 18.9만 |
|---|
| 2026.04.14 | ₩245,000 | ₩253,500 | ₩239,500 | ₩247,500 | +1.02% | 14.5만 |
|---|
| 2026.04.13 | ₩239,000 | ₩240,500 | ₩235,000 | ₩236,500 | -1.05% | 12.3만 |
|---|
| 2026.04.10 | ₩254,500 | ₩254,500 | ₩244,000 | ₩245,500 | -3.54% | 10.4만 |
|---|
| 2026.04.09 | ₩256,500 | ₩258,500 | ₩244,500 | ₩249,000 | -2.92% | 14만 |
|---|
| 2026.04.08 | ₩246,500 | ₩259,000 | ₩243,500 | ₩256,000 | +3.85% | 20.2만 |
|---|
| 2026.04.07 | ₩246,000 | ₩253,500 | ₩228,500 | ₩233,000 | -5.28% | 19.9만 |
|---|
| 2026.04.06 | ₩247,000 | ₩249,500 | ₩240,000 | ₩241,500 | -2.23% | 15.7만 |
|---|
| 2026.04.03 | ₩261,000 | ₩264,000 | ₩245,500 | ₩246,000 | -5.75% | 23.5만 |
|---|
| 2026.04.02 | ₩282,000 | ₩284,000 | ₩250,000 | ₩254,000 | -9.93% | 31.3만 |
|---|
| 2026.04.01 | ₩257,000 | ₩271,500 | ₩249,500 | ₩267,500 | +4.09% | 25.8만 |
|---|
| 2026.03.31 | ₩246,000 | ₩261,000 | ₩237,000 | ₩241,000 | -2.03% | 20만 |
|---|
| 2026.03.30 | ₩240,000 | ₩244,500 | ₩237,500 | ₩241,500 | +0.63% | 9.5만 |
|---|
| 2026.03.27 | ₩239,000 | ₩257,500 | ₩229,500 | ₩255,000 | +6.69% | 15.8만 |
|---|
| 2026.03.26 | ₩253,500 | ₩257,000 | ₩245,500 | ₩245,500 | -3.16% | 12.9만 |
|---|
| 2026.03.25 | ₩250,500 | ₩262,000 | ₩250,500 | ₩257,500 | +2.79% | 13.2만 |
|---|
| 2026.03.24 | ₩249,500 | ₩265,000 | ₩241,000 | ₩259,000 | +3.81% | 18만 |
|---|
| 2026.03.23 | ₩250,000 | ₩252,500 | ₩233,000 | ₩238,000 | -4.80% | 18.3만 |
|---|
| 2026.03.20 | ₩273,000 | ₩275,000 | ₩256,500 | ₩261,000 | -4.40% | 45.6만 |
|---|
| 2026.03.19 | ₩256,500 | ₩277,000 | ₩254,000 | ₩267,000 | +4.09% | 24만 |
|---|
| 2026.03.18 | ₩262,000 | ₩263,000 | ₩257,000 | ₩263,000 | +0.38% | 9.9만 |
|---|
| 2026.03.17 | ₩254,000 | ₩264,000 | ₩251,000 | ₩252,000 | -0.79% | 11.8만 |
|---|
| 2026.03.16 | ₩255,500 | ₩258,000 | ₩244,000 | ₩249,000 | -2.54% | 11.6만 |
|---|
| 2026.03.13 | ₩248,500 | ₩260,000 | ₩247,000 | ₩258,500 | +4.02% | 22.3만 |
|---|
| 2026.03.12 | ₩249,500 | ₩263,500 | ₩245,500 | ₩256,500 | +2.81% | 17.3만 |
|---|
| 2026.03.11 | ₩271,000 | ₩274,000 | ₩242,500 | ₩249,000 | -8.12% | 26.8만 |
|---|
| 2026.03.10 | ₩253,000 | ₩273,500 | ₩247,000 | ₩258,500 | +2.17% | 32.7만 |
|---|
| 2026.03.09 | ₩235,000 | ₩242,000 | ₩221,500 | ₩233,000 | -0.85% | 15.7만 |
|---|
| 2026.03.06 | ₩231,000 | ₩256,000 | ₩231,000 | ₩250,500 | +8.44% | 23.7만 |
|---|
| 2026.03.05 | ₩231,000 | ₩247,500 | ₩227,000 | ₩235,000 | +1.73% | 30.7만 |
|---|
| 2026.03.04 | ₩240,000 | ₩249,000 | ₩201,000 | ₩207,500 | -13.54% | 49.2만 |
|---|
| 2026.03.03 | ₩278,000 | ₩289,000 | ₩258,000 | ₩258,000 | -7.19% | 39.9만 |
|---|
| 2026.02.27 | ₩288,000 | ₩298,000 | ₩285,000 | ₩288,500 | +0.17% | 18.9만 |
|---|
| 2026.02.26 | ₩294,500 | ₩299,000 | ₩285,500 | ₩296,500 | +0.68% | 34.2만 |
|---|
| 2026.02.25 | ₩282,000 | ₩288,500 | ₩274,500 | ₩288,000 | +2.13% | 20.4만 |
|---|
| 2026.02.24 | ₩270,500 | ₩278,000 | ₩268,500 | ₩277,000 | +2.40% | 11.8만 |
|---|
| 2026.02.23 | ₩280,500 | ₩282,500 | ₩269,500 | ₩272,500 | -2.85% | 17.3만 |
|---|
| 2026.02.20 | ₩283,500 | ₩285,000 | ₩277,000 | ₩279,500 | -1.41% | 10.4만 |
|---|
| 2026.02.19 | ₩275,500 | ₩286,000 | ₩262,500 | ₩284,000 | +3.09% | 25.2만 |
|---|
| 2026.02.13 | ₩278,000 | ₩281,000 | ₩270,000 | ₩271,500 | -2.34% | 20.1만 |
|---|
| 2026.02.12 | ₩288,000 | ₩291,000 | ₩280,000 | ₩284,500 | -1.22% | 16.8만 |
|---|
| 2026.02.11 | ₩279,000 | ₩285,000 | ₩272,500 | ₩281,500 | +0.90% | 16.9만 |
|---|
| 2026.02.10 | ₩292,000 | ₩299,500 | ₩273,500 | ₩276,000 | -5.48% | 28.3만 |
|---|
| 2026.02.09 | ₩279,000 | ₩285,000 | ₩271,500 | ₩277,500 | -0.54% | 22.4만 |
|---|
| 2026.02.06 | ₩276,000 | ₩281,000 | ₩265,500 | ₩273,000 | -1.09% | 28.1만 |
|---|
| 2026.02.05 | ₩302,500 | ₩303,500 | ₩285,000 | ₩289,000 | -4.46% | 32.5만 |
|---|
| 2026.02.04 | ₩322,500 | ₩325,000 | ₩310,000 | ₩314,500 | -2.48% | 27.6만 |
|---|
| 2026.02.03 | ₩323,000 | ₩331,000 | ₩313,500 | ₩322,000 | -0.31% | 30.7만 |
|---|
| 2026.02.02 | ₩331,000 | ₩351,000 | ₩306,500 | ₩307,500 | -7.10% | 57만 |
|---|
| 2026.01.30 | ₩340,500 | ₩364,000 | ₩332,500 | ₩338,500 | -0.59% | 113.9만 |
|---|
| 2026.01.29 | ₩315,000 | ₩349,500 | ₩305,500 | ₩328,500 | +4.29% | 143.2만 |
|---|
| 2026.01.28 | ₩290,000 | ₩314,000 | ₩288,000 | ₩307,000 | +5.86% | 102.6만 |
|---|
| 2026.01.27 | ₩277,000 | ₩301,000 | ₩275,000 | ₩290,000 | +4.69% | 91.9만 |
|---|
| 2026.01.26 | ₩249,000 | ₩303,000 | ₩246,500 | ₩280,500 | +12.65% | 188.7만 |
|---|
| 2026.01.23 | ₩245,500 | ₩262,000 | ₩241,000 | ₩248,500 | +1.22% | 41.9만 |
|---|
| 2026.01.22 | ₩263,000 | ₩263,500 | ₩244,500 | ₩245,500 | -6.65% | 49.6만 |
|---|
| 2026.01.21 | ₩249,500 | ₩265,000 | ₩249,000 | ₩256,000 | +2.61% | 42.4만 |
|---|
| 2026.01.20 | ₩281,500 | ₩284,000 | ₩252,000 | ₩261,500 | -7.10% | 62.2만 |
|---|
| 2026.01.19 | ₩263,500 | ₩279,500 | ₩259,500 | ₩270,500 | +2.66% | 62.2만 |
|---|
| 2026.01.16 | ₩273,500 | ₩273,500 | ₩254,000 | ₩257,500 | -5.85% | 56.8만 |
|---|
| 2026.01.15 | ₩245,000 | ₩272,500 | ₩242,000 | ₩271,000 | +10.61% | 93.9만 |
|---|
| 2026.01.14 | ₩250,500 | ₩259,500 | ₩240,000 | ₩250,000 | -0.20% | 40.1만 |
|---|
| 2026.01.13 | ₩245,500 | ₩248,500 | ₩240,500 | ₩248,000 | +1.02% | 35.8만 |
|---|
| 2026.01.12 | ₩238,000 | ₩243,500 | ₩233,500 | ₩238,500 | +0.21% | 31.2만 |
|---|
| 2026.01.09 | ₩245,000 | ₩246,000 | ₩237,500 | ₩242,000 | -1.22% | 26.7만 |
|---|
| 2026.01.08 | ₩253,500 | ₩253,500 | ₩241,000 | ₩242,000 | -4.54% | 38.8만 |
|---|
| 2026.01.07 | ₩250,500 | ₩260,000 | ₩245,000 | ₩254,500 | +1.60% | 58.9만 |
|---|
| 2026.01.06 | ₩267,500 | ₩268,500 | ₩247,000 | ₩249,000 | -6.92% | 52.8만 |
|---|
| 2026.01.05 | ₩267,000 | ₩267,500 | ₩260,000 | ₩262,500 | -1.69% | 35.4만 |
|---|
| 2026.01.02 | ₩261,500 | ₩276,000 | ₩257,000 | ₩269,500 | +3.06% | 36.9만 |
|---|
| 2025.12.30 | ₩267,500 | ₩269,500 | ₩255,500 | ₩261,000 | -2.43% | 38.1만 |
|---|
| 2025.12.29 | ₩268,500 | ₩273,000 | ₩263,000 | ₩267,500 | -0.37% | 44.1만 |
|---|
| 2025.12.26 | ₩269,000 | ₩273,500 | ₩260,500 | ₩268,500 | -0.19% | 49.5만 |
|---|
| 2025.12.24 | ₩279,500 | ₩279,750 | ₩265,000 | ₩268,000 | -4.11% | 48.2만 |
|---|
| 2025.12.23 | ₩281,000 | ₩293,000 | ₩273,500 | ₩279,000 | -0.71% | 66.9만 |
|---|
| 2025.12.22 | ₩282,000 | ₩288,000 | ₩273,500 | ₩280,500 | -0.53% | 55.2만 |
|---|
| 2025.12.19 | ₩272,000 | ₩284,500 | ₩263,500 | ₩280,500 | +3.13% | 71.8만 |
|---|
| 2025.12.18 | ₩268,000 | ₩285,000 | ₩263,500 | ₩267,000 | -0.37% | 65.2만 |
|---|
| 2025.12.17 | ₩295,500 | ₩300,500 | ₩273,500 | ₩276,500 | -6.43% | 65.9만 |
|---|
| 2025.12.16 | ₩313,000 | ₩313,000 | ₩289,500 | ₩291,500 | -6.87% | 76.4만 |
|---|
| 2025.12.15 | ₩294,500 | ₩323,500 | ₩288,500 | ₩313,000 | +6.28% | 116.5만 |
|---|
| 2025.12.12 | ₩303,500 | ₩310,000 | ₩294,500 | ₩302,500 | -0.33% | 83.5만 |
|---|
| 2025.12.11 | ₩286,500 | ₩315,500 | ₩284,000 | ₩301,500 | +5.24% | 202.4만 |
|---|
| 2025.12.10 | ₩282,000 | ₩287,000 | ₩277,000 | ₩284,000 | +0.71% | 46.3만 |
|---|
| 2025.12.09 | ₩286,000 | ₩291,500 | ₩277,000 | ₩283,500 | -0.87% | 62.9만 |
|---|
| 2025.12.08 | ₩289,500 | ₩295,000 | ₩278,000 | ₩287,500 | -0.69% | 91.6만 |
|---|
| 2025.12.05 | ₩292,000 | ₩320,500 | ₩270,500 | ₩283,000 | -3.08% | 241.1만 |
|---|
| 2025.12.04 | ₩269,500 | ₩301,000 | ₩262,500 | ₩288,000 | +6.86% | 305.9만 |
|---|
| 2025.12.03 | ₩247,000 | ₩258,500 | ₩240,500 | ₩255,500 | +3.44% | 85.9만 |
|---|
| 2025.12.02 | ₩236,500 | ₩254,500 | ₩225,000 | ₩250,000 | +5.71% | 178.7만 |
|---|
| 2025.12.01 | ₩238,500 | ₩252,000 | ₩230,500 | ₩231,000 | -3.14% | 121.3만 |
|---|
| 2025.11.28 | ₩216,000 | ₩244,500 | ₩212,500 | ₩233,500 | +8.10% | 155.3만 |
|---|
| 2025.11.27 | ₩201,500 | ₩216,500 | ₩197,000 | ₩212,500 | +5.46% | 81.9만 |
|---|
| 2025.11.26 | ₩195,100 | ₩204,500 | ₩193,800 | ₩202,000 | +3.54% | 38.8만 |
|---|
| 2025.11.25 | ₩210,000 | ₩210,500 | ₩195,000 | ₩195,000 | -7.14% | 46.5만 |
|---|
| 2025.11.24 | ₩194,800 | ₩209,000 | ₩188,700 | ₩206,500 | +6.01% | 89.6만 |
|---|
| 2025.11.21 | ₩189,400 | ₩198,700 | ₩188,600 | ₩191,800 | +1.27% | 47.7만 |
|---|
| 2025.11.20 | ₩213,500 | ₩218,000 | ₩198,800 | ₩201,500 | -5.62% | 53.6만 |
|---|
| 2025.11.19 | ₩213,500 | ₩218,000 | ₩193,300 | ₩208,000 | -2.58% | 76.3만 |
|---|
| 2025.11.18 | ₩203,500 | ₩210,500 | ₩198,700 | ₩204,000 | +0.25% | 56.7만 |
|---|
| 2025.11.17 | ₩225,500 | ₩227,000 | ₩201,000 | ₩206,500 | -8.43% | 66.8만 |
|---|
| 2025.11.14 | ₩220,500 | ₩226,500 | ₩219,000 | ₩219,000 | -0.68% | 33만 |
|---|
| 2025.11.13 | ₩224,000 | ₩236,000 | ₩217,500 | ₩232,000 | +3.57% | 59.2만 |
|---|
| 2025.11.12 | ₩234,500 | ₩242,000 | ₩219,500 | ₩224,000 | -4.48% | 64.9만 |
|---|
| 2025.11.11 | ₩228,500 | ₩244,000 | ₩225,500 | ₩232,000 | +1.53% | 111.5만 |
|---|
| 2025.11.10 | ₩220,000 | ₩228,500 | ₩207,000 | ₩223,000 | +1.36% | 72.6만 |
|---|
| 2025.11.07 | ₩204,500 | ₩236,000 | ₩204,000 | ₩221,000 | +8.07% | 152.4만 |
|---|
| 2025.11.06 | ₩250,500 | ₩255,500 | ₩213,000 | ₩216,000 | -13.77% | 136.1만 |
|---|
| 2025.11.05 | ₩258,000 | ₩265,000 | ₩239,500 | ₩242,500 | -6.01% | 150.8만 |
|---|
| 2025.11.04 | ₩269,000 | ₩294,500 | ₩260,000 | ₩269,000 | 0.00% | 203.7만 |
|---|
| 2025.11.03 | ₩222,500 | ₩282,000 | ₩220,500 | ₩274,500 | +23.37% | 269만 |
|---|
| 2025.10.31 | ₩235,000 | ₩235,000 | ₩214,000 | ₩220,500 | -6.17% | 146.9만 |
|---|
| 2025.10.30 | ₩207,500 | ₩229,500 | ₩197,500 | ₩222,500 | +7.23% | 288.6만 |
|---|
| 2025.10.29 | ₩193,000 | ₩212,000 | ₩192,300 | ₩206,500 | +6.99% | 240.1만 |
|---|
| 2025.10.28 | ₩193,600 | ₩196,800 | ₩190,000 | ₩191,400 | -1.14% | 83.2만 |
|---|
| 2025.10.27 | ₩194,100 | ₩194,700 | ₩188,700 | ₩191,700 | -1.24% | 58.3만 |
|---|
| 2025.10.24 | ₩188,200 | ₩199,900 | ₩188,000 | ₩192,900 | +2.50% | 179만 |
|---|
| 2025.10.23 | ₩182,800 | ₩202,500 | ₩178,500 | ₩187,000 | +2.30% | 179만 |
|---|
| 2025.10.22 | ₩186,900 | ₩191,700 | ₩179,600 | ₩186,500 | -0.21% | 67.8만 |
|---|
| 2025.10.21 | ₩199,000 | ₩199,400 | ₩185,500 | ₩186,700 | -6.18% | 106.5만 |
|---|
| 2025.10.20 | ₩194,000 | ₩201,500 | ₩194,000 | ₩198,000 | +2.06% | 96.2만 |
|---|
| 2025.10.17 | ₩195,600 | ₩202,500 | ₩190,900 | ₩192,200 | -1.74% | 94.9만 |
|---|
| 2025.10.16 | ₩205,000 | ₩205,500 | ₩194,000 | ₩196,400 | -4.20% | 106.3만 |
|---|
| 2025.10.15 | ₩189,700 | ₩210,000 | ₩189,600 | ₩202,500 | +6.75% | 233.7만 |
|---|
| 2025.10.14 | ₩193,800 | ₩218,500 | ₩178,900 | ₩185,300 | -4.39% | 346.9만 |
|---|
| 2025.10.13 | ₩185,400 | ₩198,700 | ₩184,000 | ₩192,100 | +3.61% | 166만 |
|---|
| 2025.10.10 | ₩156,600 | ₩197,300 | ₩153,700 | ₩191,300 | +22.16% | 452.5만 |
|---|