시장 데이터를 불러오는 중
전체 종목
VanEck Robotics ETF 과거 주가
VanEck Robotics ETF · IBOT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Robotics ETF · IBOT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,231 | ₩88,231 | ₩87,775 | ₩88,081 | -0.17% | 5.9천 |
| 2026.10.08 | ₩87,440 | ₩87,655 | ₩86,763 | ₩87,169 | -0.31% | 9.8천 |
| 2026.10.07 | ₩88,915 | ₩88,915 | ₩88,184 | ₩88,595 | -0.36% | 1.9만 |
| 2026.10.06 | ₩90,752 | ₩90,752 | ₩90,088 | ₩90,095 | -0.72% | 1.4만 |
| 2026.10.05 | ₩89,693 | ₩90,417 | ₩89,485 | ₩90,229 | +0.60% | 1만 |
| 2026.10.02 | ₩89,156 | ₩89,518 | ₩89,143 | ₩89,248 | +0.10% | 1.3만 |
| 2026.10.01 | ₩87,105 | ₩87,641 | ₩86,890 | ₩87,480 | +0.43% | 8천 |
| 2026.09.30 | ₩87,011 | ₩87,163 | ₩86,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,582 |
| -0.49% |
| 9.3천 |
| 2026.09.29 | ₩87,091 | ₩87,091 | ₩86,247 | ₩86,681 | -0.47% | 9.1천 |
|---|
| 2026.09.28 | ₩86,461 | ₩86,904 | ₩85,905 | ₩86,406 | -0.06% | 9.9천 |
|---|
| 2026.09.25 | ₩86,394 | ₩87,058 | ₩86,394 | ₩86,905 | +0.59% | 6.8천 |
|---|
| 2026.09.24 | ₩85,590 | ₩85,925 | ₩85,161 | ₩85,804 | +0.25% | 1.6만 |
|---|
| 2026.09.23 | ₩86,448 | ₩86,448 | ₩85,804 | ₩86,125 | -0.37% | 2만 |
|---|
| 2026.09.22 | ₩85,952 | ₩86,979 | ₩85,952 | ₩86,952 | +1.16% | 1.4만 |
|---|
| 2026.09.21 | ₩85,120 | ₩86,032 | ₩85,107 | ₩85,917 | +0.94% | 8.6천 |
|---|
| 2026.09.18 | ₩83,900 | ₩84,365 | ₩83,513 | ₩84,365 | +0.55% | 7.2천 |
|---|
| 2026.09.17 | ₩84,450 | ₩84,450 | ₩83,728 | ₩83,893 | -0.66% | 8천 |
|---|
| 2026.09.16 | ₩84,034 | ₩84,209 | ₩82,519 | ₩83,096 | -1.12% | 1.4만 |
|---|
| 2026.09.15 | ₩83,310 | ₩83,310 | ₩82,727 | ₩83,038 | -0.33% | 1.3만 |
|---|
| 2026.09.14 | ₩83,404 | ₩83,712 | ₩82,961 | ₩83,239 | -0.20% | 2.5만 |
|---|
| 2026.09.11 | ₩85,134 | ₩85,643 | ₩85,134 | ₩85,548 | +0.49% | 2만 |
|---|
| 2026.09.10 | ₩84,758 | ₩84,872 | ₩84,245 | ₩84,348 | -0.48% | 9천 |
|---|
| 2026.09.09 | ₩86,515 | ₩86,759 | ₩85,657 | ₩85,697 | -0.95% | 1.2만 |
|---|
| 2026.09.08 | ₩87,588 | ₩87,614 | ₩86,729 | ₩86,837 | -0.86% | 1.5만 |
|---|
| 2026.09.04 | ₩86,917 | ₩87,420 | ₩86,917 | ₩87,279 | +0.42% | 9.3천 |
|---|
| 2026.09.03 | ₩86,461 | ₩86,971 | ₩85,858 | ₩86,660 | +0.23% | 1.8만 |
|---|
| 2026.09.02 | ₩85,643 | ₩86,032 | ₩85,147 | ₩85,948 | +0.36% | 7.7천 |
|---|
| 2026.09.01 | ₩86,796 | ₩86,796 | ₩85,690 | ₩85,824 | -1.12% | 1.2만 |
|---|
| 2026.08.31 | ₩88,298 | ₩88,298 | ₩87,601 | ₩87,928 | -0.42% | 2만 |
|---|
| 2026.08.28 | ₩89,532 | ₩89,532 | ₩87,950 | ₩87,994 | -1.72% | 2.2만 |
|---|
| 2026.08.27 | ₩89,304 | ₩89,610 | ₩88,942 | ₩89,610 | +0.34% | 8.6천 |
|---|
| 2026.08.26 | ₩88,620 | ₩88,620 | ₩88,030 | ₩88,428 | -0.22% | 1.9만 |
|---|
| 2026.08.25 | ₩88,701 | ₩88,701 | ₩88,084 | ₩88,282 | -0.47% | 6.8천 |
|---|
| 2026.08.24 | ₩88,204 | ₩88,204 | ₩87,353 | ₩87,724 | -0.54% | 2.4만 |
|---|
| 2026.08.21 | ₩88,499 | ₩88,701 | ₩88,184 | ₩88,629 | +0.15% | 1.1만 |
|---|
| 2026.08.20 | ₩88,184 | ₩88,580 | ₩87,722 | ₩88,045 | -0.16% | 6.4천 |
|---|
| 2026.08.19 | ₩89,693 | ₩89,693 | ₩88,687 | ₩88,777 | -1.02% | 2.2만 |
|---|
| 2026.08.18 | ₩90,605 | ₩90,631 | ₩89,473 | ₩89,567 | -1.15% | 1.9만 |
|---|
| 2026.08.17 | ₩92,884 | ₩93,085 | ₩92,616 | ₩92,616 | -0.29% | 2.1만 |
|---|
| 2026.08.14 | ₩92,509 | ₩92,723 | ₩92,106 | ₩92,440 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩92,254 | ₩92,670 | ₩92,120 | ₩92,479 | +0.24% | 1.5만 |
|---|
| 2026.08.12 | ₩92,576 | ₩92,844 | ₩91,919 | ₩92,106 | -0.51% | 1.6만 |
|---|
| 2026.08.11 | ₩91,101 | ₩91,704 | ₩90,873 | ₩91,115 | +0.02% | 7.9천 |
|---|
| 2026.08.10 | ₩90,833 | ₩91,007 | ₩90,040 | ₩90,040 | -0.87% | 7.7천 |
|---|
| 2026.08.07 | ₩90,846 | ₩90,947 | ₩90,430 | ₩90,731 | -0.13% | 9.8천 |
|---|
| 2026.08.06 | ₩90,336 | ₩90,980 | ₩89,918 | ₩89,918 | -0.46% | 9천 |
|---|
| 2026.08.05 | ₩91,275 | ₩91,651 | ₩90,631 | ₩90,771 | -0.55% | 1.1만 |
|---|
| 2026.08.04 | ₩89,748 | ₩90,967 | ₩89,748 | ₩90,913 | +1.30% | 2.6만 |
|---|
| 2026.08.03 | ₩86,569 | ₩87,998 | ₩86,528 | ₩87,998 | +1.65% | 2만 |
|---|
| 2026.07.31 | ₩87,153 | ₩87,153 | ₩85,643 | ₩86,595 | -0.64% | 2.1만 |
|---|
| 2026.07.30 | ₩84,463 | ₩86,233 | ₩84,463 | ₩86,051 | +1.88% | 1.2만 |
|---|
| 2026.07.29 | ₩84,450 | ₩84,463 | ₩82,259 | ₩82,528 | -2.28% | 3.4만 |
|---|
| 2026.07.28 | ₩83,686 | ₩84,638 | ₩83,138 | ₩84,253 | +0.68% | 2.9만 |
|---|
| 2026.07.27 | ₩86,327 | ₩86,461 | ₩84,718 | ₩85,418 | -1.05% | 7.9천 |
|---|
| 2026.07.24 | ₩85,529 | ₩85,858 | ₩85,134 | ₩85,315 | -0.25% | 3.9천 |
|---|
| 2026.07.23 | ₩84,919 | ₩86,139 | ₩84,919 | ₩85,561 | +0.76% | 7.9천 |
|---|
| 2026.07.22 | ₩85,818 | ₩86,401 | ₩85,804 | ₩86,021 | +0.24% | 1.2만 |
|---|
| 2026.07.21 | ₩85,751 | ₩86,347 | ₩85,230 | ₩86,150 | +0.47% | 1.1만 |
|---|
| 2026.07.20 | ₩85,456 | ₩85,469 | ₩84,088 | ₩84,290 | -1.36% | 1.6만 |
|---|
| 2026.07.17 | ₩84,182 | ₩85,402 | ₩83,605 | ₩84,898 | +0.85% | 2.2만 |
|---|
| 2026.07.16 | ₩86,153 | ₩86,622 | ₩85,871 | ₩86,172 | +0.02% | 1.1만 |
|---|
| 2026.07.15 | ₩87,883 | ₩87,883 | ₩85,777 | ₩87,112 | -0.88% | 1만 |
|---|
| 2026.07.14 | ₩87,494 | ₩87,494 | ₩86,917 | ₩87,117 | -0.43% | 2.2만 |
|---|
| 2026.07.13 | ₩87,521 | ₩87,521 | ₩86,227 | ₩86,410 | -1.27% | 2.2만 |
|---|
| 2026.07.10 | ₩87,976 | ₩88,848 | ₩87,789 | ₩88,746 | +0.87% | 1.8만 |
|---|
| 2026.07.09 | ₩87,990 | ₩88,312 | ₩87,755 | ₩87,844 | -0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩85,590 | ₩86,464 | ₩85,304 | ₩86,464 | +1.02% | 1.4만 |
|---|
| 2026.07.07 | ₩88,191 | ₩88,191 | ₩86,369 | ₩87,015 | -1.33% | 1.7만 |
|---|
| 2026.07.06 | ₩90,310 | ₩91,101 | ₩90,189 | ₩90,564 | +0.28% | 1.4만 |
|---|
| 2026.07.02 | ₩90,792 | ₩91,087 | ₩87,842 | ₩88,805 | -2.19% | 2.4만 |
|---|
| 2026.07.01 | ₩91,436 | ₩91,986 | ₩90,625 | ₩90,681 | -0.83% | 2.7만 |
|---|
| 2026.06.30 | ₩91,154 | ₩92,415 | ₩91,154 | ₩92,216 | +1.17% | 1.5만 |
|---|
| 2026.06.29 | ₩88,861 | ₩89,974 | ₩88,010 | ₩89,843 | +1.10% | 2.2만 |
|---|
| 2026.06.26 | ₩88,392 | ₩88,808 | ₩87,976 | ₩88,305 | -0.10% | 1.2만 |
|---|
| 2026.06.25 | ₩89,934 | ₩89,948 | ₩89,123 | ₩89,746 | -0.21% | 1.7만 |
|---|
| 2026.06.24 | ₩87,708 | ₩88,479 | ₩87,578 | ₩88,094 | +0.44% | 5.9천 |
|---|
| 2026.06.23 | ₩88,714 | ₩89,089 | ₩87,802 | ₩88,200 | -0.58% | 2.7만 |
|---|
| 2026.06.22 | ₩92,911 | ₩93,058 | ₩92,080 | ₩92,599 | -0.34% | 9.9만 |
|---|
| 2026.06.18 | ₩91,114 | ₩91,865 | ₩91,114 | ₩91,746 | +0.69% | 1.9만 |
|---|
| 2026.06.17 | ₩90,806 | ₩91,288 | ₩88,996 | ₩89,252 | -1.71% | 1.8만 |
|---|
| 2026.06.16 | ₩90,350 | ₩90,960 | ₩89,118 | ₩89,246 | -1.22% | 2.4만 |
|---|
| 2026.06.15 | ₩90,551 | ₩90,799 | ₩90,122 | ₩90,283 | -0.30% | 2.7만 |
|---|
| 2026.06.12 | ₩87,507 | ₩88,271 | ₩86,957 | ₩87,754 | +0.28% | 2.4만 |
|---|
| 2026.06.11 | ₩84,906 | ₩87,708 | ₩84,906 | ₩87,592 | +3.16% | 2.6만 |
|---|
| 2026.06.10 | ₩85,563 | ₩86,729 | ₩84,007 | ₩84,191 | -1.60% | 1.7만 |
|---|
| 2026.06.09 | ₩87,467 | ₩88,499 | ₩83,954 | ₩86,477 | -1.13% | 3.2만 |
|---|
| 2026.06.08 | ₩86,689 | ₩87,655 | ₩86,689 | ₩87,077 | +0.45% | 2.3만 |
|---|
| 2026.06.05 | ₩88,379 | ₩88,627 | ₩85,308 | ₩85,622 | -3.12% | 3.7만 |
|---|
| 2026.06.04 | ₩89,639 | ₩90,665 | ₩89,116 | ₩90,397 | +0.85% | 2.2만 |
|---|
| 2026.06.03 | ₩90,162 | ₩90,484 | ₩89,465 | ₩90,178 | +0.02% | 1.7만 |
|---|
| 2026.06.02 | ₩88,955 | ₩89,988 | ₩87,494 | ₩89,883 | +1.04% | 3.7만 |
|---|
| 2026.06.01 | ₩88,499 | ₩89,022 | ₩87,722 | ₩88,692 | +0.22% | 3.1만 |
|---|
| 2026.05.29 | ₩88,928 | ₩88,928 | ₩88,514 | ₩88,514 | -0.47% | 1.3만 |
|---|
| 2026.05.28 | ₩88,727 | ₩89,210 | ₩87,836 | ₩88,883 | +0.18% | 3.5만 |
|---|
| 2026.05.27 | ₩90,095 | ₩90,095 | ₩88,593 | ₩88,904 | -1.32% | 1.5만 |
|---|
| 2026.05.26 | ₩89,867 | ₩90,350 | ₩89,498 | ₩90,137 | +0.30% | 2.6만 |
|---|
| 2026.05.22 | ₩88,151 | ₩88,955 | ₩88,111 | ₩88,432 | +0.32% | 3.8만 |
|---|
| 2026.05.21 | ₩85,871 | ₩86,890 | ₩85,456 | ₩86,644 | +0.90% | 1.7만 |
|---|
| 2026.05.20 | ₩84,504 | ₩86,033 | ₩84,188 | ₩86,033 | +1.81% | 1.2만 |
|---|
| 2026.05.19 | ₩84,490 | ₩84,986 | ₩83,766 | ₩84,377 | -0.13% | 4.5만 |
|---|
| 2026.05.18 | ₩86,488 | ₩86,535 | ₩85,456 | ₩86,027 | -0.53% | 1.7만 |
|---|
| 2026.05.15 | ₩86,555 | ₩87,185 | ₩86,461 | ₩86,693 | +0.16% | 3.9만 |
|---|
| 2026.05.14 | ₩88,620 | ₩89,115 | ₩88,486 | ₩88,847 | +0.26% | 3.2만 |
|---|
| 2026.05.13 | ₩88,017 | ₩88,714 | ₩87,655 | ₩88,570 | +0.63% | 3만 |
|---|
| 2026.05.12 | ₩87,856 | ₩87,856 | ₩86,341 | ₩87,581 | -0.31% | 2.5만 |
|---|
| 2026.05.11 | ₩88,486 | ₩88,835 | ₩88,419 | ₩88,723 | +0.27% | 1.8만 |
|---|
| 2026.05.08 | ₩88,633 | ₩89,049 | ₩88,419 | ₩88,918 | +0.32% | 1.5만 |
|---|
| 2026.05.07 | ₩88,379 | ₩88,379 | ₩86,676 | ₩86,709 | -1.89% | 1.5만 |
|---|
| 2026.05.06 | ₩86,448 | ₩87,561 | ₩86,448 | ₩87,545 | +1.27% | 3.3만 |
|---|
| 2026.05.05 | ₩83,981 | ₩84,812 | ₩83,712 | ₩84,465 | +0.58% | 2.5만 |
|---|
| 2026.05.04 | ₩83,525 | ₩83,699 | ₩82,425 | ₩82,817 | -0.85% | 2.5만 |
|---|
| 2026.05.01 | ₩83,565 | ₩83,914 | ₩83,324 | ₩83,380 | -0.22% | 1.9만 |
|---|
| 2026.04.30 | ₩82,304 | ₩83,411 | ₩82,304 | ₩83,338 | +1.26% | 8.3천 |
|---|
| 2026.04.29 | ₩81,661 | ₩81,661 | ₩80,870 | ₩81,016 | -0.79% | 2만 |
|---|
| 2026.04.28 | ₩82,090 | ₩82,197 | ₩81,433 | ₩81,582 | -0.62% | 8.8천 |
|---|
| 2026.04.27 | ₩83,820 | ₩83,846 | ₩82,955 | ₩83,332 | -0.58% | 1.2만 |
|---|
| 2026.04.24 | ₩82,036 | ₩82,385 | ₩81,513 | ₩82,219 | +0.22% | 6.1천 |
|---|
| 2026.04.23 | ₩81,647 | ₩82,144 | ₩80,333 | ₩81,406 | -0.30% | 6.8천 |
|---|
| 2026.04.22 | ₩81,661 | ₩81,661 | ₩81,111 | ₩81,516 | -0.18% | 1.2만 |
|---|
| 2026.04.21 | ₩81,862 | ₩81,862 | ₩80,709 | ₩80,772 | -1.33% | 3.1천 |
|---|
| 2026.04.20 | ₩81,272 | ₩81,835 | ₩81,272 | ₩81,732 | +0.57% | 2.6만 |
|---|
| 2026.04.17 | ₩81,245 | ₩82,130 | ₩81,245 | ₩81,576 | +0.41% | 1.5만 |
|---|
| 2026.04.16 | ₩79,676 | ₩79,703 | ₩79,173 | ₩79,553 | -0.15% | 7.1천 |
|---|
| 2026.04.15 | ₩79,462 | ₩79,462 | ₩78,604 | ₩79,228 | -0.29% | 9.2천 |
|---|
| 2026.04.14 | ₩79,770 | ₩80,105 | ₩79,395 | ₩79,936 | +0.21% | 1만 |
|---|
| 2026.04.13 | ₩77,719 | ₩79,051 | ₩77,672 | ₩79,051 | +1.71% | 1.1만 |
|---|
| 2026.04.10 | ₩78,215 | ₩78,262 | ₩77,799 | ₩78,087 | -0.16% | 7.9천 |
|---|
| 2026.04.09 | ₩76,847 | ₩77,424 | ₩76,431 | ₩77,330 | +0.63% | 6.4천 |
|---|
| 2026.04.08 | ₩77,102 | ₩77,381 | ₩76,512 | ₩77,102 | 0.00% | 1.7만 |
|---|
| 2026.04.07 | ₩72,154 | ₩72,661 | ₩71,363 | ₩72,661 | +0.70% | 4.6천 |
|---|
| 2026.04.06 | ₩72,328 | ₩72,637 | ₩72,214 | ₩72,583 | +0.35% | 5.2천 |
|---|
| 2026.04.02 | ₩70,867 | ₩72,462 | ₩70,499 | ₩72,030 | +1.64% | 8.8천 |
|---|
| 2026.04.01 | ₩72,516 | ₩73,790 | ₩72,516 | ₩73,003 | +0.67% | 3.7만 |
|---|
| 2026.03.31 | ₩69,432 | ₩71,282 | ₩69,432 | ₩71,282 | +2.67% | 2.9만 |
|---|
| 2026.03.30 | ₩69,968 | ₩70,236 | ₩68,265 | ₩68,399 | -2.24% | 1.1만 |
|---|
| 2026.03.27 | ₩70,397 | ₩70,451 | ₩69,479 | ₩69,575 | -1.17% | 5.4천 |
|---|
| 2026.03.26 | ₩72,529 | ₩72,677 | ₩71,162 | ₩71,162 | -1.89% | 1.5만 |
|---|
| 2026.03.25 | ₩73,656 | ₩73,951 | ₩73,227 | ₩73,426 | -0.31% | 2.1만 |
|---|
| 2026.03.24 | ₩72,344 | ₩73,166 | ₩72,301 | ₩72,814 | +0.65% | 1.4만 |
|---|
| 2026.03.23 | ₩72,637 | ₩73,830 | ₩72,355 | ₩72,807 | +0.23% | 7.2천 |
|---|
| 2026.03.20 | ₩72,677 | ₩72,724 | ₩70,432 | ₩71,060 | -2.23% | 1.1만 |
|---|
| 2026.03.19 | ₩71,792 | ₩73,468 | ₩71,550 | ₩73,198 | +1.96% | 6.7천 |
|---|
| 2026.03.18 | ₩74,004 | ₩74,165 | ₩73,157 | ₩73,157 | -1.15% | 4.9천 |
|---|
| 2026.03.17 | ₩74,259 | ₩74,563 | ₩73,951 | ₩74,091 | -0.23% | 5.9천 |
|---|
| 2026.03.16 | ₩73,857 | ₩74,165 | ₩73,736 | ₩73,914 | +0.08% | 4.8천 |
|---|
| 2026.03.13 | ₩73,776 | ₩74,234 | ₩72,517 | ₩72,677 | -1.49% | 1.7만 |
|---|
| 2026.03.12 | ₩74,661 | ₩74,661 | ₩73,847 | ₩73,847 | -1.09% | 5.9천 |
|---|
| 2026.03.11 | ₩75,385 | ₩75,747 | ₩75,305 | ₩75,596 | +0.28% | 4.9천 |
|---|
| 2026.03.10 | ₩75,439 | ₩76,354 | ₩75,141 | ₩75,426 | -0.02% | 1.1만 |
|---|
| 2026.03.09 | ₩72,811 | ₩74,885 | ₩72,207 | ₩74,885 | +2.85% | 2.6만 |
|---|
| 2026.03.06 | ₩74,688 | ₩75,077 | ₩73,991 | ₩74,125 | -0.75% | 2.5만 |
|---|
| 2026.03.05 | ₩77,169 | ₩77,169 | ₩75,157 | ₩76,096 | -1.39% | 7.4천 |
|---|
| 2026.03.04 | ₩78,016 | ₩78,295 | ₩77,491 | ₩77,853 | -0.21% | 2.7만 |
|---|
| 2026.03.03 | ₩76,445 | ₩77,893 | ₩75,385 | ₩77,276 | +1.09% | 1.9만 |
|---|
| 2026.03.02 | ₩79,113 | ₩80,239 | ₩79,113 | ₩80,025 | +1.15% | 2.4만 |
|---|
| 2026.02.27 | ₩80,950 | ₩81,198 | ₩80,615 | ₩81,178 | +0.28% | 1.1만 |
|---|
| 2026.02.26 | ₩81,822 | ₩81,822 | ₩80,454 | ₩81,324 | -0.61% | 2.7만 |
|---|
| 2026.02.25 | ₩82,050 | ₩82,251 | ₩81,795 | ₩82,156 | +0.13% | 1.5만 |
|---|
| 2026.02.24 | ₩80,186 | ₩81,135 | ₩80,079 | ₩80,955 | +0.96% | 4.2만 |
|---|
| 2026.02.23 | ₩80,239 | ₩80,307 | ₩79,556 | ₩79,759 | -0.60% | 2.1만 |
|---|
| 2026.02.20 | ₩79,609 | ₩80,762 | ₩79,609 | ₩80,521 | +1.15% | 14.1만 |
|---|
| 2026.02.19 | ₩79,396 | ₩79,851 | ₩79,308 | ₩79,731 | +0.42% | 6.1만 |
|---|
| 2026.02.18 | ₩79,636 | ₩80,253 | ₩79,422 | ₩79,958 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩78,845 | ₩79,596 | ₩78,309 | ₩79,305 | +0.58% | 2.2만 |
|---|
| 2026.02.13 | ₩79,234 | ₩79,810 | ₩78,520 | ₩79,515 | +0.36% | 1.1만 |
|---|
| 2026.02.12 | ₩80,105 | ₩80,186 | ₩78,335 | ₩78,368 | -2.17% | 2만 |
|---|
| 2026.02.11 | ₩79,824 | ₩80,266 | ₩79,157 | ₩79,451 | -0.47% | 1.8만 |
|---|
| 2026.02.10 | ₩79,381 | ₩79,770 | ₩79,167 | ₩79,422 | +0.05% | 3.8만 |
|---|
| 2026.02.09 | ₩77,772 | ₩78,845 | ₩77,772 | ₩78,767 | +1.28% | 6.6천 |
|---|
| 2026.02.06 | ₩76,860 | ₩77,831 | ₩76,753 | ₩77,831 | +1.26% | 1.1만 |
|---|
| 2026.02.05 | ₩75,090 | ₩75,533 | ₩74,689 | ₩74,836 | -0.34% | 2.1만 |
|---|
| 2026.02.04 | ₩76,539 | ₩76,981 | ₩75,332 | ₩75,823 | -0.94% | 1.8만 |
|---|
| 2026.02.03 | ₩76,525 | ₩76,726 | ₩75,493 | ₩76,311 | -0.28% | 1.4만 |
|---|
| 2026.02.02 | ₩75,613 | ₩76,726 | ₩75,587 | ₩76,531 | +1.21% | 2.2만 |
|---|
| 2026.01.30 | ₩77,236 | ₩77,479 | ₩76,270 | ₩76,445 | -1.02% | 1.1만 |
|---|
| 2026.01.29 | ₩77,799 | ₩77,940 | ₩76,472 | ₩77,798 | -0.00% | 3.1만 |
|---|
| 2026.01.28 | ₩77,987 | ₩77,987 | ₩76,954 | ₩77,306 | -0.87% | 2.5만 |
|---|
| 2026.01.27 | ₩77,142 | ₩77,610 | ₩77,108 | ₩77,563 | +0.55% | 1만 |
|---|
| 2026.01.26 | ₩76,552 | ₩76,713 | ₩76,552 | ₩76,580 | +0.04% | 1.4만 |
|---|
| 2026.01.23 | ₩76,458 | ₩76,525 | ₩76,096 | ₩76,434 | -0.03% | 1.4만 |
|---|
| 2026.01.22 | ₩76,914 | ₩76,994 | ₩76,577 | ₩76,740 | -0.23% | 9.4천 |
|---|
| 2026.01.21 | ₩74,782 | ₩76,324 | ₩74,782 | ₩76,096 | +1.76% | 9.2천 |
|---|
| 2026.01.20 | ₩74,782 | ₩75,037 | ₩74,085 | ₩74,231 | -0.74% | 2만 |
|---|
| 2026.01.16 | ₩76,673 | ₩76,793 | ₩76,364 | ₩76,518 | -0.20% | 1.7만 |
|---|
| 2026.01.15 | ₩76,498 | ₩76,592 | ₩76,109 | ₩76,109 | -0.51% | 2.1만 |
|---|
| 2026.01.14 | ₩75,037 | ₩75,061 | ₩74,661 | ₩74,997 | -0.05% | 1.2만 |
|---|
| 2026.01.13 | ₩75,171 | ₩75,292 | ₩74,728 | ₩74,728 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩75,064 | ₩75,613 | ₩75,064 | ₩75,459 | +0.53% | 2.3만 |
|---|
| 2026.01.09 | ₩74,433 | ₩75,144 | ₩74,433 | ₩75,144 | +0.95% | 1.7만 |
|---|
| 2026.01.08 | ₩73,750 | ₩73,750 | ₩72,958 | ₩73,401 | -0.47% | 2.5만 |
|---|
| 2026.01.07 | ₩74,554 | ₩74,554 | ₩74,105 | ₩74,152 | -0.54% | 1.2만 |
|---|
| 2026.01.06 | ₩73,548 | ₩74,366 | ₩73,548 | ₩74,338 | +1.07% | 1.5만 |
|---|
| 2026.01.05 | ₩72,730 | ₩73,763 | ₩72,724 | ₩73,562 | +1.14% | 1.4만 |
|---|
| 2026.01.02 | ₩71,457 | ₩71,939 | ₩71,416 | ₩71,819 | +0.51% | 1.1만 |
|---|
| 2025.12.31 | ₩71,242 | ₩71,242 | ₩70,598 | ₩70,598 | -0.90% | 4.9천 |
|---|
| 2025.12.30 | ₩71,403 | ₩71,403 | ₩71,202 | ₩71,202 | -0.28% | 5.8천 |
|---|
| 2025.12.29 | ₩71,162 | ₩71,188 | ₩70,907 | ₩71,099 | -0.09% | 3.2천 |
|---|
| 2025.12.26 | ₩71,148 | ₩71,148 | ₩70,907 | ₩71,053 | -0.13% | 4.5천 |
|---|
| 2025.12.24 | ₩71,095 | ₩71,095 | ₩70,913 | ₩70,987 | -0.15% | 2천 |
|---|
| 2025.12.23 | ₩70,679 | ₩70,967 | ₩70,679 | ₩70,907 | +0.32% | 7.7천 |
|---|
| 2025.12.22 | ₩70,585 | ₩70,732 | ₩70,451 | ₩70,629 | +0.06% | 6.9천 |
|---|
| 2025.12.19 | ₩70,022 | ₩70,262 | ₩70,022 | ₩70,133 | +0.16% | 5.4천 |
|---|
| 2025.12.18 | ₩69,593 | ₩69,700 | ₩69,070 | ₩69,272 | -0.46% | 1.6만 |
|---|
| 2025.12.17 | ₩70,022 | ₩70,022 | ₩68,481 | ₩68,481 | -2.20% | 5.9천 |
|---|
| 2025.12.16 | ₩70,437 | ₩70,452 | ₩69,941 | ₩70,282 | -0.22% | 1.3만 |
|---|
| 2025.12.15 | ₩71,068 | ₩71,115 | ₩70,545 | ₩70,594 | -0.67% | 1.4만 |
|---|
| 2025.12.12 | ₩71,939 | ₩71,980 | ₩70,397 | ₩70,525 | -1.97% | 2만 |
|---|
| 2025.12.11 | ₩71,658 | ₩72,135 | ₩71,296 | ₩72,135 | +0.67% | 4.2천 |
|---|
| 2025.12.10 | ₩71,054 | ₩72,047 | ₩70,800 | ₩71,780 | +1.02% | 1.4만 |
|---|
| 2025.12.09 | ₩71,108 | ₩71,403 | ₩71,108 | ₩71,160 | +0.07% | 6.5천 |
|---|
| 2025.12.08 | ₩71,430 | ₩71,550 | ₩70,974 | ₩71,086 | -0.48% | 9.1천 |
|---|
| 2025.12.05 | ₩71,363 | ₩71,423 | ₩71,108 | ₩71,108 | -0.36% | 9.2천 |
|---|
| 2025.12.04 | ₩71,121 | ₩71,255 | ₩70,840 | ₩70,982 | -0.20% | 9.8천 |
|---|
| 2025.12.03 | ₩69,284 | ₩70,273 | ₩69,231 | ₩70,273 | +1.43% | 4.9천 |
|---|
| 2025.12.02 | ₩69,123 | ₩69,193 | ₩68,802 | ₩69,193 | +0.10% | 1.7천 |
|---|
| 2025.12.01 | ₩68,493 | ₩69,204 | ₩68,493 | ₩68,820 | +0.48% | 5.5천 |
|---|
| 2025.11.28 | ₩68,721 | ₩68,954 | ₩68,614 | ₩68,954 | +0.34% | 1.6천 |
|---|
| 2025.11.26 | ₩67,957 | ₩68,663 | ₩67,957 | ₩68,508 | +0.81% | 4.5천 |
|---|
| 2025.11.25 | ₩66,549 | ₩67,467 | ₩65,932 | ₩67,467 | +1.38% | 3.8천 |
|---|
| 2025.11.24 | ₩65,731 | ₩66,482 | ₩65,731 | ₩66,432 | +1.07% | 7.9천 |
|---|
| 2025.11.21 | ₩64,470 | ₩65,637 | ₩64,256 | ₩65,435 | +1.50% | 3.1천 |
|---|
| 2025.11.20 | ₩67,219 | ₩67,246 | ₩64,269 | ₩64,406 | -4.19% | 2.3만 |
|---|
| 2025.11.19 | ₩65,449 | ₩66,140 | ₩65,449 | ₩65,984 | +0.82% | 3.3천 |
|---|
| 2025.11.18 | ₩65,590 | ₩65,684 | ₩65,121 | ₩65,425 | -0.25% | 5.7천 |
|---|
| 2025.11.17 | ₩66,978 | ₩67,474 | ₩66,240 | ₩66,553 | -0.63% | 8.4천 |
|---|
| 2025.11.14 | ₩67,045 | ₩68,171 | ₩66,898 | ₩67,551 | +0.75% | 4.8천 |
|---|
| 2025.11.13 | ₩68,989 | ₩68,989 | ₩67,528 | ₩67,723 | -1.83% | 3.2천 |
|---|
| 2025.11.12 | ₩69,244 | ₩69,593 | ₩69,190 | ₩69,353 | +0.16% | 5.1천 |
|---|
| 2025.11.11 | ₩69,244 | ₩69,244 | ₩68,788 | ₩68,960 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩69,244 | ₩69,618 | ₩68,748 | ₩69,534 | +0.42% | 4.4천 |
|---|
| 2025.11.07 | ₩68,077 | ₩68,379 | ₩67,166 | ₩68,379 | +0.44% | 1.4만 |
|---|
| 2025.11.06 | ₩69,767 | ₩69,767 | ₩68,626 | ₩68,902 | -1.24% | 2.4천 |
|---|
| 2025.11.05 | ₩69,432 | ₩69,948 | ₩69,432 | ₩69,888 | +0.66% | 4.5천 |
|---|
| 2025.11.04 | ₩69,941 | ₩70,384 | ₩69,456 | ₩69,456 | -0.69% | 3.6천 |
|---|
| 2025.11.03 | ₩71,121 | ₩71,121 | ₩70,652 | ₩70,908 | -0.30% | 6.3천 |
|---|
| 2025.10.31 | ₩70,860 | ₩70,959 | ₩70,223 | ₩70,779 | -0.11% | 5.3천 |
|---|
| 2025.10.30 | ₩70,947 | ₩71,200 | ₩70,706 | ₩70,814 | -0.19% | 3.1천 |
|---|
| 2025.10.29 | ₩70,934 | ₩71,482 | ₩70,920 | ₩70,985 | +0.07% | 9천 |
|---|
| 2025.10.28 | ₩70,719 | ₩70,726 | ₩70,330 | ₩70,513 | -0.29% | 4.4천 |
|---|
| 2025.10.27 | ₩70,679 | ₩70,810 | ₩70,533 | ₩70,810 | +0.19% | 5.6천 |
|---|
| 2025.10.24 | ₩70,061 | ₩70,116 | ₩69,928 | ₩69,935 | -0.18% | 4.1천 |
|---|
| 2025.10.23 | ₩69,311 | ₩69,526 | ₩69,177 | ₩69,390 | +0.11% | 2.5천 |
|---|
| 2025.10.22 | ₩69,392 | ₩69,392 | ₩68,051 | ₩68,528 | -1.24% | 6.5천 |
|---|
| 2025.10.21 | ₩69,311 | ₩69,687 | ₩69,063 | ₩69,412 | +0.15% | 7.7천 |
|---|
| 2025.10.20 | ₩69,070 | ₩69,861 | ₩69,070 | ₩69,743 | +0.97% | 9.7천 |
|---|
| 2025.10.17 | ₩68,238 | ₩68,556 | ₩68,238 | ₩68,474 | +0.35% | 1.3천 |
|---|
| 2025.10.16 | ₩68,607 | ₩68,607 | ₩67,993 | ₩68,240 | -0.54% | 2.7천 |
|---|
| 2025.10.15 | ₩68,574 | ₩68,735 | ₩67,970 | ₩68,366 | -0.30% | 6.4천 |
|---|
| 2025.10.14 | ₩66,576 | ₩67,749 | ₩66,576 | ₩67,319 | +1.12% | 3천 |
|---|
| 2025.10.13 | ₩66,938 | ₩67,528 | ₩66,871 | ₩67,465 | +0.79% | 5.6천 |
|---|
| 2025.10.10 | ₩68,332 | ₩68,379 | ₩65,750 | ₩65,750 | -3.78% | 6천 |
|---|