시장 데이터를 불러오는 중
전체 종목
로보로보 과거 주가
215100.KQ · KOSDAQ
주요 제품·사업: 교육용로봇
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
215100.KQ · KOSDAQ
주요 제품·사업: 교육용로봇
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,160 | ₩4,200 | ₩4,070 | ₩4,105 | -1.32% | 4.1만 |
| 2026.10.07 | ₩4,290 | ₩4,305 | ₩4,125 | ₩4,160 | -3.03% | 5.7만 |
| 2026.10.06 | ₩4,245 | ₩4,300 | ₩4,195 | ₩4,260 | +0.35% | 7.2만 |
| 2026.10.02 | ₩4,105 | ₩4,265 | ₩4,030 | ₩4,195 | +2.19% | 9.3만 |
| 2026.10.01 | ₩3,975 | ₩4,140 | ₩3,945 | ₩4,130 | +3.90% | 9만 |
| 2026.09.30 | ₩4,020 | ₩4,095 | ₩3,990 | ₩3,990 | -0.75% | 4.1만 |
| 2026.09.29 | ₩4,070 | ₩4,075 | ₩3,970 | ₩4,020 | -1.23% | 4.4만 |
| 2026.09.28 | ₩4,060 | ₩4,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,000 |
| ₩4,075 |
| +0.37% |
| 3.5만 |
| 2026.09.23 | ₩4,120 | ₩4,170 | ₩4,025 | ₩4,055 | -1.58% | 6.2만 |
|---|
| 2026.09.22 | ₩4,085 | ₩4,145 | ₩4,025 | ₩4,050 | -0.86% | 4.8만 |
|---|
| 2026.09.21 | ₩4,170 | ₩4,170 | ₩4,065 | ₩4,080 | -2.16% | 4.2만 |
|---|
| 2026.09.18 | ₩4,175 | ₩4,195 | ₩4,125 | ₩4,145 | -0.72% | 3.9만 |
|---|
| 2026.09.17 | ₩4,035 | ₩4,140 | ₩4,035 | ₩4,065 | +0.74% | 3.8만 |
|---|
| 2026.09.16 | ₩4,075 | ₩4,090 | ₩4,005 | ₩4,025 | -1.23% | 4.7만 |
|---|
| 2026.09.15 | ₩4,060 | ₩4,245 | ₩4,010 | ₩4,100 | +0.99% | 11.2만 |
|---|
| 2026.09.14 | ₩4,150 | ₩4,175 | ₩4,020 | ₩4,100 | -1.20% | 4.4만 |
|---|
| 2026.09.11 | ₩4,115 | ₩4,230 | ₩4,110 | ₩4,150 | +0.85% | 5.2만 |
|---|
| 2026.09.10 | ₩4,345 | ₩4,365 | ₩4,110 | ₩4,220 | -2.88% | 11.5만 |
|---|
| 2026.09.09 | ₩4,150 | ₩4,225 | ₩4,130 | ₩4,175 | +0.60% | 5.9만 |
|---|
| 2026.09.08 | ₩4,150 | ₩4,245 | ₩4,100 | ₩4,150 | 0.00% | 8.1만 |
|---|
| 2026.09.07 | ₩4,345 | ₩4,345 | ₩4,135 | ₩4,150 | -4.49% | 11.5만 |
|---|
| 2026.09.04 | ₩3,995 | ₩4,245 | ₩3,995 | ₩4,155 | +4.01% | 21.1만 |
|---|
| 2026.09.03 | ₩3,980 | ₩4,035 | ₩3,895 | ₩3,940 | -1.01% | 5만 |
|---|
| 2026.09.02 | ₩3,970 | ₩4,055 | ₩3,910 | ₩3,980 | +0.25% | 3.5만 |
|---|
| 2026.09.01 | ₩4,145 | ₩4,200 | ₩4,045 | ₩4,095 | -1.21% | 4.5만 |
|---|
| 2026.08.31 | ₩4,120 | ₩4,185 | ₩3,920 | ₩4,145 | +0.61% | 6.8만 |
|---|
| 2026.08.28 | ₩4,165 | ₩4,200 | ₩4,065 | ₩4,120 | -1.08% | 4.4만 |
|---|
| 2026.08.27 | ₩4,150 | ₩4,275 | ₩4,140 | ₩4,165 | +0.36% | 8.1만 |
|---|
| 2026.08.26 | ₩4,140 | ₩4,170 | ₩3,990 | ₩4,150 | +0.24% | 5.1만 |
|---|
| 2026.08.25 | ₩4,095 | ₩4,130 | ₩3,850 | ₩4,130 | +0.85% | 7.5만 |
|---|
| 2026.08.24 | ₩4,040 | ₩4,085 | ₩3,870 | ₩4,015 | -0.62% | 5.4만 |
|---|
| 2026.08.21 | ₩4,145 | ₩4,165 | ₩3,967 | ₩4,040 | -2.53% | 6.4만 |
|---|
| 2026.08.20 | ₩4,190 | ₩4,275 | ₩4,155 | ₩4,165 | -0.60% | 6.7만 |
|---|
| 2026.08.19 | ₩4,050 | ₩4,285 | ₩4,050 | ₩4,100 | +1.23% | 9.7만 |
|---|
| 2026.08.18 | ₩4,580 | ₩4,580 | ₩4,200 | ₩4,225 | -7.75% | 19.7만 |
|---|
| 2026.08.14 | ₩4,395 | ₩4,600 | ₩4,365 | ₩4,460 | +1.48% | 33.6만 |
|---|
| 2026.08.13 | ₩4,405 | ₩4,460 | ₩4,300 | ₩4,365 | -0.91% | 20.3만 |
|---|
| 2026.08.12 | ₩4,355 | ₩4,450 | ₩4,250 | ₩4,400 | +1.03% | 19.9만 |
|---|
| 2026.08.11 | ₩4,320 | ₩4,435 | ₩4,235 | ₩4,345 | +0.58% | 19.7만 |
|---|
| 2026.08.10 | ₩4,200 | ₩4,360 | ₩4,080 | ₩4,340 | +3.33% | 26만 |
|---|
| 2026.08.07 | ₩4,355 | ₩4,470 | ₩4,110 | ₩4,195 | -3.67% | 30.9만 |
|---|
| 2026.08.06 | ₩4,400 | ₩4,835 | ₩4,330 | ₩4,335 | -1.48% | 290.4만 |
|---|
| 2026.08.05 | ₩4,080 | ₩4,570 | ₩4,080 | ₩4,280 | +4.90% | 66.3만 |
|---|
| 2026.08.04 | ₩3,840 | ₩4,150 | ₩3,840 | ₩4,045 | +5.34% | 20.5만 |
|---|
| 2026.08.03 | ₩3,810 | ₩4,015 | ₩3,715 | ₩3,840 | +0.79% | 28.6만 |
|---|
| 2026.07.31 | ₩3,425 | ₩3,700 | ₩3,410 | ₩3,690 | +7.74% | 26.2만 |
|---|
| 2026.07.30 | ₩3,280 | ₩3,490 | ₩3,190 | ₩3,280 | 0.00% | 18.7만 |
|---|
| 2026.07.29 | ₩3,660 | ₩4,000 | ₩3,135 | ₩3,320 | -9.29% | 65.1만 |
|---|
| 2026.07.28 | ₩3,775 | ₩3,825 | ₩3,445 | ₩3,460 | -8.34% | 16.4만 |
|---|
| 2026.07.27 | ₩3,810 | ₩4,075 | ₩3,810 | ₩3,850 | +1.05% | 19.7만 |
|---|
| 2026.07.24 | ₩3,990 | ₩3,990 | ₩3,720 | ₩3,720 | -6.77% | 17.7만 |
|---|
| 2026.07.23 | ₩4,085 | ₩4,190 | ₩3,860 | ₩4,035 | -1.22% | 36.3만 |
|---|
| 2026.07.22 | ₩4,140 | ₩4,575 | ₩3,915 | ₩3,950 | -4.59% | 227.9만 |
|---|
| 2026.07.21 | ₩3,330 | ₩4,400 | ₩3,330 | ₩3,840 | +15.32% | 218.1만 |
|---|
| 2026.07.20 | ₩3,525 | ₩3,595 | ₩3,400 | ₩3,415 | -3.12% | 7.2만 |
|---|
| 2026.07.16 | ₩3,715 | ₩3,800 | ₩3,605 | ₩3,615 | -2.69% | 5.4만 |
|---|
| 2026.07.15 | ₩3,615 | ₩3,845 | ₩3,615 | ₩3,805 | +5.26% | 9.2만 |
|---|
| 2026.07.14 | ₩3,645 | ₩3,700 | ₩3,400 | ₩3,585 | -1.65% | 10.5만 |
|---|
| 2026.07.13 | ₩3,975 | ₩4,050 | ₩3,670 | ₩3,680 | -7.42% | 9.5만 |
|---|
| 2026.07.10 | ₩3,695 | ₩3,995 | ₩3,695 | ₩3,975 | +7.58% | 9.2만 |
|---|
| 2026.07.09 | ₩3,570 | ₩3,835 | ₩3,570 | ₩3,690 | +3.36% | 9.7만 |
|---|
| 2026.07.08 | ₩3,695 | ₩3,915 | ₩3,570 | ₩3,620 | -2.03% | 9.9만 |
|---|
| 2026.07.07 | ₩3,920 | ₩4,070 | ₩3,770 | ₩3,875 | -1.15% | 10.8만 |
|---|
| 2026.07.06 | ₩4,020 | ₩4,075 | ₩3,865 | ₩4,000 | -0.50% | 7.5만 |
|---|
| 2026.07.03 | ₩3,950 | ₩4,075 | ₩3,735 | ₩4,045 | +2.41% | 9.9만 |
|---|
| 2026.07.02 | ₩4,175 | ₩4,250 | ₩3,930 | ₩3,940 | -5.63% | 8.3만 |
|---|
| 2026.07.01 | ₩4,160 | ₩4,370 | ₩4,115 | ₩4,250 | +2.16% | 9.3만 |
|---|
| 2026.06.30 | ₩4,345 | ₩4,345 | ₩4,155 | ₩4,190 | -3.57% | 11만 |
|---|
| 2026.06.29 | ₩3,760 | ₩4,240 | ₩3,750 | ₩4,240 | +12.77% | 11.9만 |
|---|
| 2026.06.26 | ₩4,000 | ₩4,045 | ₩3,660 | ₩3,855 | -3.62% | 19만 |
|---|
| 2026.06.25 | ₩4,160 | ₩4,275 | ₩4,010 | ₩4,060 | -2.40% | 11.9만 |
|---|
| 2026.06.24 | ₩4,120 | ₩4,340 | ₩4,060 | ₩4,145 | +0.61% | 18.2만 |
|---|
| 2026.06.23 | ₩4,415 | ₩4,540 | ₩4,120 | ₩4,120 | -6.68% | 16.6만 |
|---|
| 2026.06.22 | ₩4,695 | ₩4,760 | ₩4,470 | ₩4,480 | -4.58% | 15.6만 |
|---|
| 2026.06.19 | ₩4,960 | ₩5,100 | ₩4,620 | ₩4,695 | -5.34% | 20.7만 |
|---|
| 2026.06.18 | ₩5,200 | ₩5,200 | ₩4,985 | ₩5,000 | -3.85% | 12.4만 |
|---|
| 2026.06.17 | ₩5,170 | ₩5,230 | ₩5,020 | ₩5,120 | -0.97% | 10.3만 |
|---|
| 2026.06.16 | ₩5,330 | ₩5,400 | ₩5,150 | ₩5,170 | -3.00% | 12만 |
|---|
| 2026.06.15 | ₩5,480 | ₩5,640 | ₩5,250 | ₩5,280 | -3.65% | 22.1만 |
|---|
| 2026.06.12 | ₩5,200 | ₩5,590 | ₩5,150 | ₩5,380 | +3.46% | 33.8만 |
|---|
| 2026.06.11 | ₩4,985 | ₩5,060 | ₩4,775 | ₩5,020 | +0.70% | 19.4만 |
|---|
| 2026.06.10 | ₩5,190 | ₩5,300 | ₩4,965 | ₩5,040 | -2.89% | 31 |
|---|
| 2026.06.09 | ₩5,060 | ₩5,320 | ₩5,060 | ₩5,230 | +3.36% | 18.1만 |
|---|
| 2026.06.08 | ₩5,100 | ₩5,400 | ₩5,040 | ₩5,060 | -0.78% | 34.2만 |
|---|
| 2026.06.05 | ₩5,750 | ₩5,850 | ₩5,400 | ₩5,600 | -2.61% | 24.3만 |
|---|
| 2026.06.04 | ₩5,950 | ₩6,030 | ₩5,700 | ₩5,850 | -1.68% | 30.4만 |
|---|
| 2026.06.02 | ₩6,490 | ₩7,130 | ₩6,000 | ₩6,000 | -7.55% | 194.2만 |
|---|
| 2026.06.01 | ₩5,860 | ₩6,940 | ₩5,860 | ₩6,160 | +5.12% | 325.2만 |
|---|
| 2026.05.29 | ₩5,830 | ₩5,880 | ₩5,490 | ₩5,620 | -3.60% | 26.2만 |
|---|
| 2026.05.28 | ₩6,020 | ₩6,200 | ₩5,600 | ₩5,780 | -3.99% | 30.2만 |
|---|
| 2026.05.27 | ₩6,480 | ₩6,490 | ₩5,910 | ₩5,990 | -7.56% | 48.9만 |
|---|
| 2026.05.26 | ₩6,700 | ₩6,900 | ₩6,470 | ₩6,480 | -3.28% | 29.1만 |
|---|
| 2026.05.22 | ₩6,520 | ₩6,600 | ₩6,420 | ₩6,590 | +1.07% | 24.2만 |
|---|
| 2026.05.21 | ₩6,100 | ₩6,600 | ₩6,100 | ₩6,520 | +6.89% | 40.3만 |
|---|
| 2026.05.20 | ₩6,110 | ₩6,190 | ₩5,900 | ₩5,940 | -2.78% | 31.7만 |
|---|
| 2026.05.19 | ₩6,800 | ₩6,800 | ₩6,130 | ₩6,250 | -8.09% | 49.3만 |
|---|
| 2026.05.18 | ₩7,310 | ₩7,350 | ₩6,580 | ₩6,840 | -6.43% | 85.8만 |
|---|
| 2026.05.15 | ₩7,050 | ₩8,600 | ₩7,020 | ₩7,160 | +1.56% | 701만 |
|---|
| 2026.05.14 | ₩7,060 | ₩7,140 | ₩6,820 | ₩6,870 | -2.69% | 28.1만 |
|---|
| 2026.05.13 | ₩6,970 | ₩7,250 | ₩6,890 | ₩6,940 | -0.43% | 31.5만 |
|---|
| 2026.05.12 | ₩7,320 | ₩7,740 | ₩6,810 | ₩6,970 | -4.78% | 91.4만 |
|---|
| 2026.05.11 | ₩7,330 | ₩7,450 | ₩7,010 | ₩7,260 | -0.95% | 50.1만 |
|---|
| 2026.05.08 | ₩7,420 | ₩7,700 | ₩7,330 | ₩7,350 | -0.94% | 79.1만 |
|---|
| 2026.05.07 | ₩7,440 | ₩7,520 | ₩7,170 | ₩7,260 | -2.42% | 47.8만 |
|---|
| 2026.05.06 | ₩7,700 | ₩7,700 | ₩7,420 | ₩7,460 | -3.12% | 52.6만 |
|---|
| 2026.05.04 | ₩7,990 | ₩8,040 | ₩7,630 | ₩7,700 | -3.63% | 77.5만 |
|---|
| 2026.04.30 | ₩7,540 | ₩8,870 | ₩7,540 | ₩7,810 | +3.58% | 578.5만 |
|---|
| 2026.04.29 | ₩7,410 | ₩7,490 | ₩7,250 | ₩7,300 | -1.48% | 21만 |
|---|
| 2026.04.28 | ₩7,660 | ₩7,690 | ₩7,410 | ₩7,410 | -3.26% | 35.3만 |
|---|
| 2026.04.27 | ₩7,500 | ₩7,800 | ₩7,330 | ₩7,500 | 0.00% | 93.5만 |
|---|
| 2026.04.24 | ₩7,120 | ₩7,680 | ₩7,010 | ₩7,370 | +3.51% | 107.5만 |
|---|
| 2026.04.23 | ₩7,200 | ₩7,320 | ₩6,960 | ₩7,100 | -1.39% | 21.9만 |
|---|
| 2026.04.22 | ₩7,150 | ₩7,170 | ₩6,910 | ₩7,130 | -0.28% | 16.6만 |
|---|
| 2026.04.21 | ₩7,070 | ₩7,140 | ₩7,050 | ₩7,110 | +0.57% | 17만 |
|---|
| 2026.04.20 | ₩7,130 | ₩7,190 | ₩6,940 | ₩7,060 | -0.98% | 13.6만 |
|---|
| 2026.04.17 | ₩7,230 | ₩7,230 | ₩6,980 | ₩7,130 | -1.38% | 16.6만 |
|---|
| 2026.04.16 | ₩7,050 | ₩7,240 | ₩7,040 | ₩7,050 | 0.00% | 24.4만 |
|---|
| 2026.04.15 | ₩7,000 | ₩7,070 | ₩6,910 | ₩7,030 | +0.43% | 25.2만 |
|---|
| 2026.04.14 | ₩6,670 | ₩6,940 | ₩6,670 | ₩6,850 | +2.70% | 19.4만 |
|---|
| 2026.04.13 | ₩6,600 | ₩6,670 | ₩6,440 | ₩6,610 | +0.15% | 11.3만 |
|---|
| 2026.04.10 | ₩6,750 | ₩6,810 | ₩6,700 | ₩6,760 | +0.15% | 12.2만 |
|---|
| 2026.04.09 | ₩6,900 | ₩6,900 | ₩6,620 | ₩6,700 | -2.90% | 15.8만 |
|---|
| 2026.04.08 | ₩6,670 | ₩6,920 | ₩6,660 | ₩6,910 | +3.60% | 26.3만 |
|---|
| 2026.04.07 | ₩6,540 | ₩6,740 | ₩6,390 | ₩6,460 | -1.22% | 11.3만 |
|---|
| 2026.04.06 | ₩6,590 | ₩6,670 | ₩6,470 | ₩6,540 | -0.76% | 11.2만 |
|---|
| 2026.04.03 | ₩6,630 | ₩6,780 | ₩6,490 | ₩6,590 | -0.60% | 10.7만 |
|---|
| 2026.04.02 | ₩7,430 | ₩7,430 | ₩6,400 | ₩6,510 | -12.38% | 47.2만 |
|---|
| 2026.04.01 | ₩6,620 | ₩6,990 | ₩6,610 | ₩6,950 | +4.98% | 20.9만 |
|---|
| 2026.03.31 | ₩6,590 | ₩6,660 | ₩6,330 | ₩6,400 | -2.88% | 22.5만 |
|---|
| 2026.03.30 | ₩6,820 | ₩6,830 | ₩6,470 | ₩6,620 | -2.93% | 12.8만 |
|---|
| 2026.03.27 | ₩6,700 | ₩6,950 | ₩6,620 | ₩6,950 | +3.73% | 16.8만 |
|---|
| 2026.03.26 | ₩7,230 | ₩7,240 | ₩6,860 | ₩6,860 | -5.12% | 17만 |
|---|
| 2026.03.25 | ₩7,140 | ₩7,250 | ₩7,110 | ₩7,160 | +0.28% | 16.3만 |
|---|
| 2026.03.24 | ₩7,230 | ₩7,240 | ₩6,900 | ₩7,120 | -1.52% | 14.8만 |
|---|
| 2026.03.23 | ₩7,260 | ₩7,300 | ₩6,900 | ₩6,900 | -4.96% | 27.4만 |
|---|
| 2026.03.20 | ₩7,500 | ₩7,610 | ₩7,430 | ₩7,470 | -0.40% | 15.9만 |
|---|
| 2026.03.19 | ₩7,720 | ₩7,740 | ₩7,430 | ₩7,460 | -3.37% | 21.7만 |
|---|
| 2026.03.18 | ₩7,670 | ₩7,990 | ₩7,670 | ₩7,790 | +1.56% | 25.6만 |
|---|
| 2026.03.17 | ₩7,600 | ₩7,900 | ₩7,550 | ₩7,600 | 0.00% | 28.6만 |
|---|
| 2026.03.16 | ₩7,500 | ₩7,560 | ₩7,340 | ₩7,450 | -0.67% | 14.4만 |
|---|
| 2026.03.13 | ₩7,420 | ₩7,570 | ₩7,270 | ₩7,470 | +0.67% | 17만 |
|---|
| 2026.03.12 | ₩7,630 | ₩7,780 | ₩7,450 | ₩7,560 | -0.92% | 20.4만 |
|---|
| 2026.03.11 | ₩8,000 | ₩8,000 | ₩7,600 | ₩7,750 | -3.13% | 30.8만 |
|---|
| 2026.03.10 | ₩7,650 | ₩7,840 | ₩7,560 | ₩7,750 | +1.31% | 29만 |
|---|
| 2026.03.09 | ₩7,200 | ₩7,500 | ₩6,930 | ₩7,330 | +1.81% | 34.3만 |
|---|
| 2026.03.06 | ₩7,650 | ₩8,090 | ₩7,390 | ₩7,740 | +1.18% | 32.9만 |
|---|
| 2026.03.05 | ₩7,300 | ₩7,900 | ₩7,210 | ₩7,750 | +6.16% | 61.4만 |
|---|
| 2026.03.04 | ₩8,030 | ₩8,030 | ₩6,760 | ₩6,860 | -14.57% | 110.1만 |
|---|
| 2026.03.03 | ₩8,450 | ₩8,740 | ₩8,100 | ₩8,150 | -3.55% | 65.3만 |
|---|
| 2026.02.27 | ₩9,040 | ₩9,180 | ₩8,710 | ₩8,800 | -2.65% | 59.9만 |
|---|
| 2026.02.26 | ₩9,510 | ₩9,550 | ₩9,100 | ₩9,120 | -4.10% | 66.6만 |
|---|
| 2026.02.25 | ₩9,350 | ₩9,520 | ₩9,110 | ₩9,360 | +0.11% | 79.9만 |
|---|
| 2026.02.24 | ₩9,030 | ₩9,310 | ₩8,920 | ₩9,240 | +2.33% | 58.8만 |
|---|
| 2026.02.23 | ₩9,160 | ₩9,270 | ₩8,920 | ₩9,050 | -1.20% | 48만 |
|---|
| 2026.02.20 | ₩9,230 | ₩9,380 | ₩9,050 | ₩9,130 | -1.08% | 44.1만 |
|---|
| 2026.02.19 | ₩9,300 | ₩9,300 | ₩8,920 | ₩9,230 | -0.75% | 49.4만 |
|---|
| 2026.02.13 | ₩9,390 | ₩9,460 | ₩9,170 | ₩9,180 | -2.24% | 42.1만 |
|---|
| 2026.02.12 | ₩9,770 | ₩9,940 | ₩9,490 | ₩9,520 | -2.56% | 52.8만 |
|---|
| 2026.02.11 | ₩9,940 | ₩10,020 | ₩9,560 | ₩9,740 | -2.01% | 68.9만 |
|---|
| 2026.02.10 | ₩9,860 | ₩10,940 | ₩9,750 | ₩9,930 | +0.71% | 490.9만 |
|---|
| 2026.02.09 | ₩9,740 | ₩10,140 | ₩9,560 | ₩9,670 | -0.72% | 68.3만 |
|---|
| 2026.02.06 | ₩9,730 | ₩9,800 | ₩9,190 | ₩9,480 | -2.57% | 71.2만 |
|---|
| 2026.02.05 | ₩10,260 | ₩10,260 | ₩9,630 | ₩9,900 | -3.51% | 77.2만 |
|---|
| 2026.02.04 | ₩10,530 | ₩10,580 | ₩10,130 | ₩10,350 | -1.71% | 59.8만 |
|---|
| 2026.02.03 | ₩10,310 | ₩10,600 | ₩10,220 | ₩10,490 | +1.75% | 72.8만 |
|---|
| 2026.02.02 | ₩10,310 | ₩10,890 | ₩10,060 | ₩10,110 | -1.94% | 103.1만 |
|---|
| 2026.01.30 | ₩11,010 | ₩11,130 | ₩10,500 | ₩10,540 | -4.27% | 121.2만 |
|---|
| 2026.01.29 | ₩11,100 | ₩11,330 | ₩10,400 | ₩10,840 | -2.34% | 177.6만 |
|---|
| 2026.01.28 | ₩11,130 | ₩11,750 | ₩11,060 | ₩11,100 | -0.27% | 246.8만 |
|---|
| 2026.01.27 | ₩11,530 | ₩11,890 | ₩11,030 | ₩11,080 | -3.90% | 178.3만 |
|---|
| 2026.01.26 | ₩11,500 | ₩12,390 | ₩10,630 | ₩11,790 | +2.52% | 613.3만 |
|---|
| 2026.01.23 | ₩13,680 | ₩14,140 | ₩11,320 | ₩11,660 | -14.77% | 808만 |
|---|
| 2026.01.22 | ₩13,510 | ₩15,300 | ₩12,640 | ₩13,740 | +1.70% | 3070.8만 |
|---|
| 2026.01.21 | ₩8,700 | ₩11,770 | ₩8,670 | ₩11,770 | +35.29% | 1861.8만 |
|---|
| 2026.01.20 | ₩9,950 | ₩10,050 | ₩8,730 | ₩9,060 | -8.94% | 357만 |
|---|
| 2026.01.19 | ₩9,150 | ₩9,950 | ₩9,120 | ₩9,590 | +4.81% | 643.4만 |
|---|
| 2026.01.16 | ₩8,430 | ₩10,090 | ₩8,120 | ₩8,880 | +5.34% | 1300.1만 |
|---|
| 2026.01.15 | ₩8,060 | ₩8,650 | ₩7,740 | ₩8,360 | +3.72% | 331.8만 |
|---|
| 2026.01.14 | ₩7,740 | ₩8,440 | ₩7,500 | ₩7,970 | +2.97% | 210.1만 |
|---|
| 2026.01.13 | ₩7,490 | ₩7,710 | ₩7,290 | ₩7,630 | +1.87% | 68만 |
|---|
| 2026.01.12 | ₩7,160 | ₩7,430 | ₩7,110 | ₩7,290 | +1.82% | 29.1만 |
|---|
| 2026.01.09 | ₩7,300 | ₩7,500 | ₩7,110 | ₩7,170 | -1.78% | 33.1만 |
|---|
| 2026.01.08 | ₩7,560 | ₩7,690 | ₩7,250 | ₩7,250 | -4.10% | 37.7만 |
|---|
| 2026.01.07 | ₩7,700 | ₩7,750 | ₩7,520 | ₩7,550 | -1.95% | 39만 |
|---|
| 2026.01.06 | ₩7,910 | ₩8,100 | ₩7,600 | ₩7,640 | -3.41% | 53.8만 |
|---|
| 2026.01.05 | ₩8,000 | ₩8,100 | ₩7,780 | ₩7,900 | -1.25% | 48.4만 |
|---|
| 2026.01.02 | ₩7,740 | ₩8,100 | ₩7,700 | ₩7,980 | +3.10% | 44.9만 |
|---|
| 2025.12.30 | ₩8,140 | ₩8,190 | ₩7,730 | ₩7,740 | -4.91% | 47.1만 |
|---|
| 2025.12.29 | ₩7,530 | ₩8,140 | ₩7,510 | ₩8,070 | +7.17% | 98.2만 |
|---|
| 2025.12.26 | ₩7,800 | ₩7,850 | ₩7,500 | ₩7,530 | -3.46% | 34.5만 |
|---|
| 2025.12.24 | ₩7,940 | ₩8,040 | ₩7,780 | ₩7,810 | -1.64% | 36.7만 |
|---|
| 2025.12.23 | ₩7,950 | ₩8,250 | ₩7,800 | ₩7,940 | -0.13% | 76.5만 |
|---|
| 2025.12.22 | ₩7,530 | ₩8,140 | ₩7,450 | ₩7,950 | +5.58% | 86.5만 |
|---|
| 2025.12.19 | ₩7,390 | ₩7,490 | ₩7,210 | ₩7,380 | -0.14% | 30.7만 |
|---|
| 2025.12.18 | ₩7,250 | ₩7,600 | ₩7,250 | ₩7,370 | +1.66% | 32.8만 |
|---|
| 2025.12.17 | ₩7,920 | ₩7,980 | ₩7,410 | ₩7,450 | -5.93% | 49.4만 |
|---|
| 2025.12.16 | ₩8,400 | ₩8,410 | ₩7,740 | ₩7,780 | -7.38% | 71.4만 |
|---|
| 2025.12.15 | ₩8,210 | ₩8,710 | ₩8,100 | ₩8,390 | +2.19% | 130.3만 |
|---|
| 2025.12.12 | ₩8,180 | ₩8,490 | ₩8,010 | ₩8,440 | +3.18% | 142.3만 |
|---|
| 2025.12.11 | ₩8,200 | ₩8,420 | ₩7,990 | ₩8,090 | -1.34% | 85.3만 |
|---|
| 2025.12.10 | ₩8,060 | ₩8,580 | ₩7,960 | ₩8,190 | +1.61% | 88.6만 |
|---|
| 2025.12.09 | ₩8,160 | ₩8,230 | ₩7,960 | ₩8,050 | -1.35% | 30.8만 |
|---|
| 2025.12.08 | ₩7,910 | ₩8,290 | ₩7,810 | ₩8,190 | +3.54% | 64.1만 |
|---|
| 2025.12.05 | ₩8,300 | ₩8,330 | ₩7,900 | ₩7,900 | -4.82% | 76.8만 |
|---|
| 2025.12.04 | ₩8,480 | ₩8,580 | ₩8,200 | ₩8,230 | -2.95% | 205.4만 |
|---|
| 2025.12.03 | ₩8,070 | ₩8,290 | ₩7,810 | ₩8,210 | +1.73% | 103.6만 |
|---|
| 2025.12.02 | ₩7,930 | ₩8,010 | ₩7,700 | ₩7,930 | 0.00% | 46.3만 |
|---|
| 2025.12.01 | ₩8,190 | ₩8,405 | ₩7,800 | ₩7,850 | -4.15% | 106.1만 |
|---|
| 2025.11.28 | ₩7,750 | ₩8,160 | ₩7,690 | ₩8,110 | +4.65% | 116.1만 |
|---|
| 2025.11.27 | ₩7,430 | ₩7,720 | ₩7,310 | ₩7,660 | +3.10% | 75.1만 |
|---|
| 2025.11.26 | ₩7,330 | ₩7,480 | ₩7,210 | ₩7,420 | +1.23% | 28.1만 |
|---|
| 2025.11.25 | ₩7,410 | ₩7,530 | ₩7,250 | ₩7,270 | -1.89% | 30.6만 |
|---|
| 2025.11.24 | ₩7,240 | ₩7,410 | ₩7,080 | ₩7,280 | +0.55% | 44.2만 |
|---|
| 2025.11.21 | ₩7,370 | ₩7,440 | ₩7,130 | ₩7,180 | -2.58% | 50.4만 |
|---|
| 2025.11.20 | ₩7,660 | ₩7,900 | ₩7,550 | ₩7,550 | -1.44% | 45.4만 |
|---|
| 2025.11.19 | ₩7,880 | ₩8,050 | ₩7,450 | ₩7,640 | -3.05% | 78.2만 |
|---|
| 2025.11.18 | ₩7,810 | ₩8,050 | ₩7,600 | ₩7,630 | -2.30% | 56.9만 |
|---|
| 2025.11.17 | ₩8,270 | ₩8,360 | ₩7,920 | ₩8,030 | -2.90% | 47.1만 |
|---|
| 2025.11.14 | ₩8,240 | ₩8,390 | ₩8,050 | ₩8,100 | -1.70% | 59.5만 |
|---|
| 2025.11.13 | ₩8,500 | ₩8,580 | ₩8,240 | ₩8,480 | -0.24% | 71.4만 |
|---|
| 2025.11.12 | ₩8,630 | ₩8,790 | ₩8,450 | ₩8,490 | -1.62% | 49.4만 |
|---|
| 2025.11.11 | ₩8,990 | ₩9,140 | ₩8,510 | ₩8,600 | -4.34% | 167.1만 |
|---|
| 2025.11.10 | ₩8,600 | ₩9,350 | ₩8,200 | ₩8,800 | +2.33% | 252.5만 |
|---|
| 2025.11.07 | ₩8,250 | ₩9,010 | ₩8,250 | ₩8,600 | +4.24% | 111.4만 |
|---|
| 2025.11.06 | ₩9,610 | ₩9,930 | ₩8,740 | ₩8,760 | -8.84% | 169.5만 |
|---|
| 2025.11.05 | ₩9,800 | ₩9,990 | ₩8,970 | ₩9,500 | -3.06% | 225.2만 |
|---|
| 2025.11.04 | ₩10,460 | ₩10,460 | ₩9,910 | ₩10,110 | -3.35% | 316.6만 |
|---|
| 2025.11.03 | ₩10,000 | ₩11,580 | ₩9,940 | ₩10,570 | +5.70% | 1647.8만 |
|---|
| 2025.10.31 | ₩10,040 | ₩10,560 | ₩9,850 | ₩9,980 | -0.60% | 384.1만 |
|---|
| 2025.10.30 | ₩10,000 | ₩10,280 | ₩9,620 | ₩9,680 | -3.20% | 258.5만 |
|---|
| 2025.10.29 | ₩10,080 | ₩10,500 | ₩9,880 | ₩10,020 | -0.60% | 296.9만 |
|---|
| 2025.10.28 | ₩10,120 | ₩11,130 | ₩9,800 | ₩10,010 | -1.09% | 898.9만 |
|---|
| 2025.10.27 | ₩10,160 | ₩10,420 | ₩9,950 | ₩10,120 | -0.39% | 377.3만 |
|---|
| 2025.10.24 | ₩9,580 | ₩11,200 | ₩9,460 | ₩10,190 | +6.37% | 2894.4만 |
|---|
| 2025.10.23 | ₩9,350 | ₩10,640 | ₩9,250 | ₩9,520 | +1.82% | 998.5만 |
|---|
| 2025.10.22 | ₩9,630 | ₩9,770 | ₩8,930 | ₩9,400 | -2.39% | 620.8만 |
|---|
| 2025.10.21 | ₩9,540 | ₩10,490 | ₩8,900 | ₩9,610 | +0.73% | 2589.7만 |
|---|
| 2025.10.20 | ₩7,450 | ₩9,610 | ₩7,430 | ₩9,540 | +28.05% | 3420.1만 |
|---|
| 2025.10.17 | ₩6,940 | ₩8,380 | ₩6,930 | ₩7,420 | +6.92% | 1682.9만 |
|---|
| 2025.10.16 | ₩7,450 | ₩7,500 | ₩6,960 | ₩7,100 | -4.70% | 356.1만 |
|---|
| 2025.10.15 | ₩6,920 | ₩7,270 | ₩6,710 | ₩7,160 | +3.47% | 392.4만 |
|---|
| 2025.10.14 | ₩6,610 | ₩7,440 | ₩6,500 | ₩6,710 | +1.51% | 831.6만 |
|---|
| 2025.10.13 | ₩6,500 | ₩6,740 | ₩6,360 | ₩6,560 | +0.92% | 93.8만 |
|---|
| 2025.10.10 | ₩6,250 | ₩6,900 | ₩6,110 | ₩6,690 | +7.04% | 246.5만 |
|---|