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 | ₩87,914 | ₩87,914 | ₩87,460 | ₩87,764 | -0.17% | 5.9천 |
| 2026.10.08 | ₩87,126 | ₩87,340 | ₩86,451 | ₩86,856 | -0.31% | 9.8천 |
| 2026.10.07 | ₩88,595 | ₩88,595 | ₩87,867 | ₩88,276 | -0.36% | 1.9만 |
| 2026.10.06 | ₩90,426 | ₩90,426 | ₩89,765 | ₩89,771 | -0.72% | 1.4만 |
| 2026.10.05 | ₩89,370 | ₩90,092 | ₩89,163 | ₩89,905 | +0.60% | 1만 |
| 2026.10.02 | ₩88,836 | ₩89,197 | ₩88,823 | ₩88,927 | +0.10% | 1.3만 |
| 2026.10.01 | ₩86,792 | ₩87,326 | ₩86,578 | ₩87,166 | +0.43% | 8천 |
| 2026.09.30 | ₩86,698 | ₩86,849 | ₩86,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,271 |
| -0.49% |
| 9.3천 |
| 2026.09.29 | ₩86,778 | ₩86,778 | ₩85,937 | ₩86,370 | -0.47% | 9.1천 |
|---|
| 2026.09.28 | ₩86,150 | ₩86,591 | ₩85,596 | ₩86,096 | -0.06% | 9.9천 |
|---|
| 2026.09.25 | ₩86,084 | ₩86,745 | ₩86,084 | ₩86,593 | +0.59% | 6.8천 |
|---|
| 2026.09.24 | ₩85,282 | ₩85,616 | ₩84,854 | ₩85,496 | +0.25% | 1.6만 |
|---|
| 2026.09.23 | ₩86,137 | ₩86,137 | ₩85,496 | ₩85,815 | -0.37% | 2만 |
|---|
| 2026.09.22 | ₩85,643 | ₩86,666 | ₩85,643 | ₩86,639 | +1.16% | 1.4만 |
|---|
| 2026.09.21 | ₩84,814 | ₩85,723 | ₩84,801 | ₩85,608 | +0.94% | 8.6천 |
|---|
| 2026.09.18 | ₩83,599 | ₩84,062 | ₩83,212 | ₩84,062 | +0.55% | 7.2천 |
|---|
| 2026.09.17 | ₩84,146 | ₩84,146 | ₩83,428 | ₩83,592 | -0.66% | 8천 |
|---|
| 2026.09.16 | ₩83,732 | ₩83,906 | ₩82,222 | ₩82,797 | -1.12% | 1.4만 |
|---|
| 2026.09.15 | ₩83,011 | ₩83,011 | ₩82,429 | ₩82,739 | -0.33% | 1.3만 |
|---|
| 2026.09.14 | ₩83,104 | ₩83,411 | ₩82,663 | ₩82,940 | -0.20% | 2.5만 |
|---|
| 2026.09.11 | ₩84,828 | ₩85,335 | ₩84,828 | ₩85,241 | +0.49% | 2만 |
|---|
| 2026.09.10 | ₩84,454 | ₩84,567 | ₩83,942 | ₩84,045 | -0.48% | 9천 |
|---|
| 2026.09.09 | ₩86,204 | ₩86,447 | ₩85,349 | ₩85,389 | -0.95% | 1.2만 |
|---|
| 2026.09.08 | ₩87,273 | ₩87,299 | ₩86,418 | ₩86,525 | -0.86% | 1.5만 |
|---|
| 2026.09.04 | ₩86,605 | ₩87,106 | ₩86,605 | ₩86,965 | +0.42% | 9.3천 |
|---|
| 2026.09.03 | ₩86,150 | ₩86,658 | ₩85,549 | ₩86,348 | +0.23% | 1.8만 |
|---|
| 2026.09.02 | ₩85,335 | ₩85,723 | ₩84,841 | ₩85,639 | +0.36% | 7.7천 |
|---|
| 2026.09.01 | ₩86,484 | ₩86,484 | ₩85,382 | ₩85,516 | -1.12% | 1.2만 |
|---|
| 2026.08.31 | ₩87,981 | ₩87,981 | ₩87,286 | ₩87,612 | -0.42% | 2만 |
|---|
| 2026.08.28 | ₩89,210 | ₩89,210 | ₩87,633 | ₩87,678 | -1.72% | 2.2만 |
|---|
| 2026.08.27 | ₩88,983 | ₩89,288 | ₩88,622 | ₩89,288 | +0.34% | 8.6천 |
|---|
| 2026.08.26 | ₩88,302 | ₩88,302 | ₩87,714 | ₩88,110 | -0.22% | 1.9만 |
|---|
| 2026.08.25 | ₩88,382 | ₩88,382 | ₩87,767 | ₩87,965 | -0.47% | 6.8천 |
|---|
| 2026.08.24 | ₩87,887 | ₩87,887 | ₩87,039 | ₩87,409 | -0.54% | 2.4만 |
|---|
| 2026.08.21 | ₩88,181 | ₩88,382 | ₩87,867 | ₩88,311 | +0.15% | 1.1만 |
|---|
| 2026.08.20 | ₩87,867 | ₩88,261 | ₩87,406 | ₩87,728 | -0.16% | 6.4천 |
|---|
| 2026.08.19 | ₩89,370 | ₩89,370 | ₩88,368 | ₩88,458 | -1.02% | 2.2만 |
|---|
| 2026.08.18 | ₩90,279 | ₩90,306 | ₩89,151 | ₩89,245 | -1.15% | 1.9만 |
|---|
| 2026.08.17 | ₩92,550 | ₩92,751 | ₩92,283 | ₩92,283 | -0.29% | 2.1만 |
|---|
| 2026.08.14 | ₩92,176 | ₩92,390 | ₩91,775 | ₩92,108 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩91,922 | ₩92,336 | ₩91,789 | ₩92,147 | +0.24% | 1.5만 |
|---|
| 2026.08.12 | ₩92,243 | ₩92,510 | ₩91,588 | ₩91,775 | -0.51% | 1.6만 |
|---|
| 2026.08.11 | ₩90,773 | ₩91,375 | ₩90,546 | ₩90,788 | +0.02% | 7.9천 |
|---|
| 2026.08.10 | ₩90,506 | ₩90,680 | ₩89,716 | ₩89,716 | -0.87% | 7.7천 |
|---|
| 2026.08.07 | ₩90,519 | ₩90,620 | ₩90,105 | ₩90,405 | -0.13% | 9.8천 |
|---|
| 2026.08.06 | ₩90,012 | ₩90,653 | ₩89,595 | ₩89,595 | -0.46% | 9천 |
|---|
| 2026.08.05 | ₩90,947 | ₩91,321 | ₩90,306 | ₩90,445 | -0.55% | 1.1만 |
|---|
| 2026.08.04 | ₩89,425 | ₩90,640 | ₩89,425 | ₩90,586 | +1.30% | 2.6만 |
|---|
| 2026.08.03 | ₩86,257 | ₩87,682 | ₩86,217 | ₩87,682 | +1.65% | 2만 |
|---|
| 2026.07.31 | ₩86,840 | ₩86,840 | ₩85,335 | ₩86,284 | -0.64% | 2.1만 |
|---|
| 2026.07.30 | ₩84,160 | ₩85,923 | ₩84,160 | ₩85,742 | +1.88% | 1.2만 |
|---|
| 2026.07.29 | ₩84,146 | ₩84,160 | ₩81,963 | ₩82,232 | -2.28% | 3.4만 |
|---|
| 2026.07.28 | ₩83,385 | ₩84,333 | ₩82,840 | ₩83,950 | +0.68% | 2.9만 |
|---|
| 2026.07.27 | ₩86,017 | ₩86,150 | ₩84,414 | ₩85,111 | -1.05% | 7.9천 |
|---|
| 2026.07.24 | ₩85,222 | ₩85,549 | ₩84,828 | ₩85,008 | -0.25% | 3.9천 |
|---|
| 2026.07.23 | ₩84,614 | ₩85,830 | ₩84,614 | ₩85,254 | +0.76% | 7.9천 |
|---|
| 2026.07.22 | ₩85,509 | ₩86,090 | ₩85,496 | ₩85,712 | +0.24% | 1.2만 |
|---|
| 2026.07.21 | ₩85,442 | ₩86,037 | ₩84,924 | ₩85,840 | +0.47% | 1.1만 |
|---|
| 2026.07.20 | ₩85,148 | ₩85,162 | ₩83,786 | ₩83,987 | -1.36% | 1.6만 |
|---|
| 2026.07.17 | ₩83,879 | ₩85,095 | ₩83,305 | ₩84,593 | +0.85% | 2.2만 |
|---|
| 2026.07.16 | ₩85,843 | ₩86,311 | ₩85,563 | ₩85,862 | +0.02% | 1.1만 |
|---|
| 2026.07.15 | ₩87,567 | ₩87,567 | ₩85,469 | ₩86,798 | -0.88% | 1만 |
|---|
| 2026.07.14 | ₩87,179 | ₩87,179 | ₩86,605 | ₩86,804 | -0.43% | 2.2만 |
|---|
| 2026.07.13 | ₩87,206 | ₩87,206 | ₩85,917 | ₩86,100 | -1.27% | 2.2만 |
|---|
| 2026.07.10 | ₩87,660 | ₩88,529 | ₩87,473 | ₩88,427 | +0.87% | 1.8만 |
|---|
| 2026.07.09 | ₩87,674 | ₩87,994 | ₩87,440 | ₩87,528 | -0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩85,282 | ₩86,153 | ₩84,997 | ₩86,153 | +1.02% | 1.4만 |
|---|
| 2026.07.07 | ₩87,874 | ₩87,874 | ₩86,058 | ₩86,702 | -1.33% | 1.7만 |
|---|
| 2026.07.06 | ₩89,985 | ₩90,773 | ₩89,865 | ₩90,239 | +0.28% | 1.4만 |
|---|
| 2026.07.02 | ₩90,466 | ₩90,760 | ₩87,527 | ₩88,486 | -2.19% | 2.4만 |
|---|
| 2026.07.01 | ₩91,107 | ₩91,655 | ₩90,299 | ₩90,355 | -0.83% | 2.7만 |
|---|
| 2026.06.30 | ₩90,827 | ₩92,083 | ₩90,827 | ₩91,885 | +1.17% | 1.5만 |
|---|
| 2026.06.29 | ₩88,542 | ₩89,651 | ₩87,694 | ₩89,520 | +1.10% | 2.2만 |
|---|
| 2026.06.26 | ₩88,074 | ₩88,489 | ₩87,660 | ₩87,988 | -0.10% | 1.2만 |
|---|
| 2026.06.25 | ₩89,611 | ₩89,624 | ₩88,803 | ₩89,424 | -0.21% | 1.7만 |
|---|
| 2026.06.24 | ₩87,393 | ₩88,161 | ₩87,263 | ₩87,778 | +0.44% | 5.9천 |
|---|
| 2026.06.23 | ₩88,395 | ₩88,769 | ₩87,487 | ₩87,883 | -0.58% | 2.7만 |
|---|
| 2026.06.22 | ₩92,577 | ₩92,724 | ₩91,749 | ₩92,266 | -0.34% | 9.9만 |
|---|
| 2026.06.18 | ₩90,787 | ₩91,535 | ₩90,787 | ₩91,416 | +0.69% | 1.9만 |
|---|
| 2026.06.17 | ₩90,479 | ₩90,960 | ₩88,676 | ₩88,931 | -1.71% | 1.8만 |
|---|
| 2026.06.16 | ₩90,025 | ₩90,633 | ₩88,797 | ₩88,925 | -1.22% | 2.4만 |
|---|
| 2026.06.15 | ₩90,225 | ₩90,473 | ₩89,798 | ₩89,958 | -0.30% | 2.7만 |
|---|
| 2026.06.12 | ₩87,193 | ₩87,954 | ₩86,645 | ₩87,438 | +0.28% | 2.4만 |
|---|
| 2026.06.11 | ₩84,601 | ₩87,393 | ₩84,601 | ₩87,277 | +3.16% | 2.6만 |
|---|
| 2026.06.10 | ₩85,255 | ₩86,418 | ₩83,705 | ₩83,888 | -1.60% | 1.7만 |
|---|
| 2026.06.09 | ₩87,153 | ₩88,181 | ₩83,652 | ₩86,166 | -1.13% | 3.2만 |
|---|
| 2026.06.08 | ₩86,378 | ₩87,340 | ₩86,378 | ₩86,764 | +0.45% | 2.3만 |
|---|
| 2026.06.05 | ₩88,061 | ₩88,308 | ₩85,001 | ₩85,314 | -3.12% | 3.7만 |
|---|
| 2026.06.04 | ₩89,317 | ₩90,339 | ₩88,796 | ₩90,072 | +0.85% | 2.2만 |
|---|
| 2026.06.03 | ₩89,838 | ₩90,159 | ₩89,143 | ₩89,854 | +0.02% | 1.7만 |
|---|
| 2026.06.02 | ₩88,636 | ₩89,664 | ₩87,179 | ₩89,560 | +1.04% | 3.7만 |
|---|
| 2026.06.01 | ₩88,181 | ₩88,702 | ₩87,406 | ₩88,374 | +0.22% | 3.1만 |
|---|
| 2026.05.29 | ₩88,609 | ₩88,609 | ₩88,196 | ₩88,196 | -0.47% | 1.3만 |
|---|
| 2026.05.28 | ₩88,408 | ₩88,889 | ₩87,520 | ₩88,563 | +0.18% | 3.5만 |
|---|
| 2026.05.27 | ₩89,771 | ₩89,771 | ₩88,275 | ₩88,585 | -1.32% | 1.5만 |
|---|
| 2026.05.26 | ₩89,544 | ₩90,025 | ₩89,177 | ₩89,813 | +0.30% | 2.6만 |
|---|
| 2026.05.22 | ₩87,834 | ₩88,636 | ₩87,794 | ₩88,114 | +0.32% | 3.8만 |
|---|
| 2026.05.21 | ₩85,563 | ₩86,578 | ₩85,148 | ₩86,332 | +0.90% | 1.7만 |
|---|
| 2026.05.20 | ₩84,200 | ₩85,724 | ₩83,886 | ₩85,724 | +1.81% | 1.2만 |
|---|
| 2026.05.19 | ₩84,186 | ₩84,681 | ₩83,465 | ₩84,074 | -0.13% | 4.5만 |
|---|
| 2026.05.18 | ₩86,177 | ₩86,224 | ₩85,148 | ₩85,718 | -0.53% | 1.7만 |
|---|
| 2026.05.15 | ₩86,244 | ₩86,872 | ₩86,150 | ₩86,382 | +0.16% | 3.9만 |
|---|
| 2026.05.14 | ₩88,302 | ₩88,795 | ₩88,168 | ₩88,527 | +0.26% | 3.2만 |
|---|
| 2026.05.13 | ₩87,700 | ₩88,395 | ₩87,340 | ₩88,252 | +0.63% | 3만 |
|---|
| 2026.05.12 | ₩87,540 | ₩87,540 | ₩86,030 | ₩87,266 | -0.31% | 2.5만 |
|---|
| 2026.05.11 | ₩88,168 | ₩88,515 | ₩88,101 | ₩88,404 | +0.27% | 1.8만 |
|---|
| 2026.05.08 | ₩88,315 | ₩88,729 | ₩88,101 | ₩88,598 | +0.32% | 1.5만 |
|---|
| 2026.05.07 | ₩88,061 | ₩88,061 | ₩86,364 | ₩86,398 | -1.89% | 1.5만 |
|---|
| 2026.05.06 | ₩86,137 | ₩87,246 | ₩86,137 | ₩87,230 | +1.27% | 3.3만 |
|---|
| 2026.05.05 | ₩83,679 | ₩84,507 | ₩83,411 | ₩84,161 | +0.58% | 2.5만 |
|---|
| 2026.05.04 | ₩83,224 | ₩83,398 | ₩82,129 | ₩82,519 | -0.85% | 2.5만 |
|---|
| 2026.05.01 | ₩83,265 | ₩83,612 | ₩83,024 | ₩83,080 | -0.22% | 1.9만 |
|---|
| 2026.04.30 | ₩82,009 | ₩83,111 | ₩82,009 | ₩83,039 | +1.26% | 8.3천 |
|---|
| 2026.04.29 | ₩81,367 | ₩81,367 | ₩80,579 | ₩80,725 | -0.79% | 2만 |
|---|
| 2026.04.28 | ₩81,795 | ₩81,902 | ₩81,140 | ₩81,288 | -0.62% | 8.8천 |
|---|
| 2026.04.27 | ₩83,518 | ₩83,545 | ₩82,657 | ₩83,032 | -0.58% | 1.2만 |
|---|
| 2026.04.24 | ₩81,741 | ₩82,089 | ₩81,220 | ₩81,923 | +0.22% | 6.1천 |
|---|
| 2026.04.23 | ₩81,354 | ₩81,848 | ₩80,045 | ₩81,113 | -0.30% | 6.8천 |
|---|
| 2026.04.22 | ₩81,367 | ₩81,367 | ₩80,819 | ₩81,223 | -0.18% | 1.2만 |
|---|
| 2026.04.21 | ₩81,568 | ₩81,568 | ₩80,419 | ₩80,481 | -1.33% | 3.1천 |
|---|
| 2026.04.20 | ₩80,980 | ₩81,541 | ₩80,980 | ₩81,438 | +0.57% | 2.6만 |
|---|
| 2026.04.17 | ₩80,953 | ₩81,835 | ₩80,953 | ₩81,283 | +0.41% | 1.5만 |
|---|
| 2026.04.16 | ₩79,390 | ₩79,417 | ₩78,889 | ₩79,267 | -0.15% | 7.1천 |
|---|
| 2026.04.15 | ₩79,176 | ₩79,176 | ₩78,321 | ₩78,944 | -0.29% | 9.2천 |
|---|
| 2026.04.14 | ₩79,483 | ₩79,817 | ₩79,109 | ₩79,649 | +0.21% | 1만 |
|---|
| 2026.04.13 | ₩77,439 | ₩78,767 | ₩77,392 | ₩78,767 | +1.71% | 1.1만 |
|---|
| 2026.04.10 | ₩77,934 | ₩77,980 | ₩77,519 | ₩77,807 | -0.16% | 7.9천 |
|---|
| 2026.04.09 | ₩76,571 | ₩77,145 | ₩76,157 | ₩77,052 | +0.63% | 6.4천 |
|---|
| 2026.04.08 | ₩76,825 | ₩77,103 | ₩76,237 | ₩76,825 | 0.00% | 1.7만 |
|---|
| 2026.04.07 | ₩71,894 | ₩72,400 | ₩71,106 | ₩72,400 | +0.70% | 4.6천 |
|---|
| 2026.04.06 | ₩72,068 | ₩72,375 | ₩71,955 | ₩72,322 | +0.35% | 5.2천 |
|---|
| 2026.04.02 | ₩70,612 | ₩72,202 | ₩70,246 | ₩71,772 | +1.64% | 8.8천 |
|---|
| 2026.04.01 | ₩72,255 | ₩73,524 | ₩72,255 | ₩72,740 | +0.67% | 3.7만 |
|---|
| 2026.03.31 | ₩69,182 | ₩71,026 | ₩69,182 | ₩71,026 | +2.67% | 2.9만 |
|---|
| 2026.03.30 | ₩69,717 | ₩69,984 | ₩68,020 | ₩68,153 | -2.24% | 1.1만 |
|---|
| 2026.03.27 | ₩70,144 | ₩70,198 | ₩69,229 | ₩69,325 | -1.17% | 5.4천 |
|---|
| 2026.03.26 | ₩72,269 | ₩72,416 | ₩70,906 | ₩70,906 | -1.89% | 1.5만 |
|---|
| 2026.03.25 | ₩73,391 | ₩73,685 | ₩72,963 | ₩73,162 | -0.31% | 2.1만 |
|---|
| 2026.03.24 | ₩72,084 | ₩72,903 | ₩72,041 | ₩72,552 | +0.65% | 1.4만 |
|---|
| 2026.03.23 | ₩72,375 | ₩73,565 | ₩72,095 | ₩72,545 | +0.23% | 7.2천 |
|---|
| 2026.03.20 | ₩72,416 | ₩72,462 | ₩70,179 | ₩70,804 | -2.23% | 1.1만 |
|---|
| 2026.03.19 | ₩71,534 | ₩73,204 | ₩71,293 | ₩72,935 | +1.96% | 6.7천 |
|---|
| 2026.03.18 | ₩73,738 | ₩73,899 | ₩72,894 | ₩72,894 | -1.15% | 4.9천 |
|---|
| 2026.03.17 | ₩73,992 | ₩74,295 | ₩73,685 | ₩73,825 | -0.23% | 5.9천 |
|---|
| 2026.03.16 | ₩73,591 | ₩73,899 | ₩73,471 | ₩73,649 | +0.08% | 4.8천 |
|---|
| 2026.03.13 | ₩73,511 | ₩73,967 | ₩72,257 | ₩72,416 | -1.49% | 1.7만 |
|---|
| 2026.03.12 | ₩74,393 | ₩74,393 | ₩73,582 | ₩73,582 | -1.09% | 5.9천 |
|---|
| 2026.03.11 | ₩75,114 | ₩75,475 | ₩75,034 | ₩75,324 | +0.28% | 4.9천 |
|---|
| 2026.03.10 | ₩75,168 | ₩76,079 | ₩74,871 | ₩75,155 | -0.02% | 1.1만 |
|---|
| 2026.03.09 | ₩72,549 | ₩74,616 | ₩71,948 | ₩74,616 | +2.85% | 2.6만 |
|---|
| 2026.03.06 | ₩74,420 | ₩74,807 | ₩73,725 | ₩73,859 | -0.75% | 2.5만 |
|---|
| 2026.03.05 | ₩76,891 | ₩76,891 | ₩74,887 | ₩75,823 | -1.39% | 7.4천 |
|---|
| 2026.03.04 | ₩77,736 | ₩78,014 | ₩77,212 | ₩77,573 | -0.21% | 2.7만 |
|---|
| 2026.03.03 | ₩76,170 | ₩77,613 | ₩75,114 | ₩76,998 | +1.09% | 1.9만 |
|---|
| 2026.03.02 | ₩78,829 | ₩79,951 | ₩78,829 | ₩79,737 | +1.15% | 2.4만 |
|---|
| 2026.02.27 | ₩80,659 | ₩80,906 | ₩80,325 | ₩80,886 | +0.28% | 1.1만 |
|---|
| 2026.02.26 | ₩81,528 | ₩81,528 | ₩80,165 | ₩81,032 | -0.61% | 2.7만 |
|---|
| 2026.02.25 | ₩81,755 | ₩81,955 | ₩81,501 | ₩81,860 | +0.13% | 1.5만 |
|---|
| 2026.02.24 | ₩79,898 | ₩80,844 | ₩79,791 | ₩80,664 | +0.96% | 4.2만 |
|---|
| 2026.02.23 | ₩79,951 | ₩80,018 | ₩79,270 | ₩79,473 | -0.60% | 2.1만 |
|---|
| 2026.02.20 | ₩79,323 | ₩80,472 | ₩79,323 | ₩80,232 | +1.15% | 14.1만 |
|---|
| 2026.02.19 | ₩79,111 | ₩79,564 | ₩79,022 | ₩79,445 | +0.42% | 6.1만 |
|---|
| 2026.02.18 | ₩79,350 | ₩79,964 | ₩79,136 | ₩79,670 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩78,562 | ₩79,310 | ₩78,027 | ₩79,020 | +0.58% | 2.2만 |
|---|
| 2026.02.13 | ₩78,949 | ₩79,523 | ₩78,238 | ₩79,230 | +0.36% | 1.1만 |
|---|
| 2026.02.12 | ₩79,817 | ₩79,898 | ₩78,054 | ₩78,086 | -2.17% | 2만 |
|---|
| 2026.02.11 | ₩79,537 | ₩79,978 | ₩78,873 | ₩79,165 | -0.47% | 1.8만 |
|---|
| 2026.02.10 | ₩79,096 | ₩79,483 | ₩78,882 | ₩79,136 | +0.05% | 3.8만 |
|---|
| 2026.02.09 | ₩77,493 | ₩78,562 | ₩77,493 | ₩78,484 | +1.28% | 6.6천 |
|---|
| 2026.02.06 | ₩76,584 | ₩77,551 | ₩76,477 | ₩77,551 | +1.26% | 1.1만 |
|---|
| 2026.02.05 | ₩74,820 | ₩75,261 | ₩74,421 | ₩74,567 | -0.34% | 2.1만 |
|---|
| 2026.02.04 | ₩76,263 | ₩76,704 | ₩75,061 | ₩75,550 | -0.94% | 1.8만 |
|---|
| 2026.02.03 | ₩76,250 | ₩76,450 | ₩75,221 | ₩76,036 | -0.28% | 1.4만 |
|---|
| 2026.02.02 | ₩75,342 | ₩76,450 | ₩75,315 | ₩76,255 | +1.21% | 2.2만 |
|---|
| 2026.01.30 | ₩76,958 | ₩77,200 | ₩75,996 | ₩76,170 | -1.02% | 1.1만 |
|---|
| 2026.01.29 | ₩77,519 | ₩77,660 | ₩76,197 | ₩77,518 | -0.00% | 3.1만 |
|---|
| 2026.01.28 | ₩77,706 | ₩77,706 | ₩76,678 | ₩77,028 | -0.87% | 2.5만 |
|---|
| 2026.01.27 | ₩76,865 | ₩77,331 | ₩76,831 | ₩77,284 | +0.55% | 1만 |
|---|
| 2026.01.26 | ₩76,277 | ₩76,437 | ₩76,277 | ₩76,305 | +0.04% | 1.4만 |
|---|
| 2026.01.23 | ₩76,183 | ₩76,250 | ₩75,823 | ₩76,159 | -0.03% | 1.4만 |
|---|
| 2026.01.22 | ₩76,638 | ₩76,718 | ₩76,302 | ₩76,464 | -0.23% | 9.4천 |
|---|
| 2026.01.21 | ₩74,513 | ₩76,050 | ₩74,513 | ₩75,823 | +1.76% | 9.2천 |
|---|
| 2026.01.20 | ₩74,513 | ₩74,767 | ₩73,818 | ₩73,964 | -0.74% | 2만 |
|---|
| 2026.01.16 | ₩76,397 | ₩76,517 | ₩76,090 | ₩76,243 | -0.20% | 1.7만 |
|---|
| 2026.01.15 | ₩76,223 | ₩76,317 | ₩75,836 | ₩75,836 | -0.51% | 2.1만 |
|---|
| 2026.01.14 | ₩74,767 | ₩74,791 | ₩74,393 | ₩74,727 | -0.05% | 1.2만 |
|---|
| 2026.01.13 | ₩74,901 | ₩75,021 | ₩74,460 | ₩74,460 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩74,794 | ₩75,342 | ₩74,794 | ₩75,188 | +0.53% | 2.3만 |
|---|
| 2026.01.09 | ₩74,166 | ₩74,874 | ₩74,166 | ₩74,874 | +0.95% | 1.7만 |
|---|
| 2026.01.08 | ₩73,484 | ₩73,484 | ₩72,696 | ₩73,137 | -0.47% | 2.5만 |
|---|
| 2026.01.07 | ₩74,286 | ₩74,286 | ₩73,838 | ₩73,885 | -0.54% | 1.2만 |
|---|
| 2026.01.06 | ₩73,284 | ₩74,099 | ₩73,284 | ₩74,071 | +1.07% | 1.5만 |
|---|
| 2026.01.05 | ₩72,469 | ₩73,498 | ₩72,462 | ₩73,297 | +1.14% | 1.4만 |
|---|
| 2026.01.02 | ₩71,200 | ₩71,681 | ₩71,160 | ₩71,560 | +0.51% | 1.1만 |
|---|
| 2025.12.31 | ₩70,986 | ₩70,986 | ₩70,345 | ₩70,345 | -0.90% | 4.9천 |
|---|
| 2025.12.30 | ₩71,146 | ₩71,146 | ₩70,946 | ₩70,946 | -0.28% | 5.8천 |
|---|
| 2025.12.29 | ₩70,906 | ₩70,932 | ₩70,652 | ₩70,843 | -0.09% | 3.2천 |
|---|
| 2025.12.26 | ₩70,892 | ₩70,892 | ₩70,652 | ₩70,798 | -0.13% | 4.5천 |
|---|
| 2025.12.24 | ₩70,839 | ₩70,839 | ₩70,659 | ₩70,732 | -0.15% | 2천 |
|---|
| 2025.12.23 | ₩70,425 | ₩70,712 | ₩70,425 | ₩70,652 | +0.32% | 7.7천 |
|---|
| 2025.12.22 | ₩70,331 | ₩70,478 | ₩70,198 | ₩70,375 | +0.06% | 6.9천 |
|---|
| 2025.12.19 | ₩69,770 | ₩70,009 | ₩69,770 | ₩69,881 | +0.16% | 5.4천 |
|---|
| 2025.12.18 | ₩69,343 | ₩69,449 | ₩68,821 | ₩69,023 | -0.46% | 1.6만 |
|---|
| 2025.12.17 | ₩69,770 | ₩69,770 | ₩68,235 | ₩68,235 | -2.20% | 5.9천 |
|---|
| 2025.12.16 | ₩70,184 | ₩70,199 | ₩69,690 | ₩70,029 | -0.22% | 1.3만 |
|---|
| 2025.12.15 | ₩70,812 | ₩70,859 | ₩70,291 | ₩70,341 | -0.67% | 1.4만 |
|---|
| 2025.12.12 | ₩71,681 | ₩71,721 | ₩70,144 | ₩70,271 | -1.97% | 2만 |
|---|
| 2025.12.11 | ₩71,400 | ₩71,876 | ₩71,039 | ₩71,876 | +0.67% | 4.2천 |
|---|
| 2025.12.10 | ₩70,799 | ₩71,788 | ₩70,545 | ₩71,522 | +1.02% | 1.4만 |
|---|
| 2025.12.09 | ₩70,852 | ₩71,146 | ₩70,852 | ₩70,904 | +0.07% | 6.5천 |
|---|
| 2025.12.08 | ₩71,173 | ₩71,293 | ₩70,719 | ₩70,831 | -0.48% | 9.1천 |
|---|
| 2025.12.05 | ₩71,106 | ₩71,166 | ₩70,852 | ₩70,852 | -0.36% | 9.2천 |
|---|
| 2025.12.04 | ₩70,866 | ₩70,999 | ₩70,585 | ₩70,727 | -0.20% | 9.8천 |
|---|
| 2025.12.03 | ₩69,035 | ₩70,020 | ₩68,982 | ₩70,020 | +1.43% | 4.9천 |
|---|
| 2025.12.02 | ₩68,875 | ₩68,944 | ₩68,554 | ₩68,944 | +0.10% | 1.7천 |
|---|
| 2025.12.01 | ₩68,247 | ₩68,955 | ₩68,247 | ₩68,573 | +0.48% | 5.5천 |
|---|
| 2025.11.28 | ₩68,474 | ₩68,707 | ₩68,367 | ₩68,707 | +0.34% | 1.6천 |
|---|
| 2025.11.26 | ₩67,713 | ₩68,417 | ₩67,713 | ₩68,262 | +0.81% | 4.5천 |
|---|
| 2025.11.25 | ₩66,310 | ₩67,225 | ₩65,695 | ₩67,225 | +1.38% | 3.8천 |
|---|
| 2025.11.24 | ₩65,495 | ₩66,243 | ₩65,495 | ₩66,193 | +1.07% | 7.9천 |
|---|
| 2025.11.21 | ₩64,239 | ₩65,401 | ₩64,025 | ₩65,199 | +1.50% | 3.1천 |
|---|
| 2025.11.20 | ₩66,978 | ₩67,004 | ₩64,038 | ₩64,175 | -4.19% | 2.3만 |
|---|
| 2025.11.19 | ₩65,214 | ₩65,902 | ₩65,214 | ₩65,747 | +0.82% | 3.3천 |
|---|
| 2025.11.18 | ₩65,354 | ₩65,448 | ₩64,887 | ₩65,190 | -0.25% | 5.7천 |
|---|
| 2025.11.17 | ₩66,737 | ₩67,232 | ₩66,002 | ₩66,314 | -0.63% | 8.4천 |
|---|
| 2025.11.14 | ₩66,804 | ₩67,926 | ₩66,657 | ₩67,308 | +0.75% | 4.8천 |
|---|
| 2025.11.13 | ₩68,741 | ₩68,741 | ₩67,285 | ₩67,480 | -1.83% | 3.2천 |
|---|
| 2025.11.12 | ₩68,995 | ₩69,343 | ₩68,942 | ₩69,103 | +0.16% | 5.1천 |
|---|
| 2025.11.11 | ₩68,995 | ₩68,995 | ₩68,541 | ₩68,712 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩68,995 | ₩69,368 | ₩68,501 | ₩69,284 | +0.42% | 4.4천 |
|---|
| 2025.11.07 | ₩67,833 | ₩68,133 | ₩66,924 | ₩68,133 | +0.44% | 1.4만 |
|---|
| 2025.11.06 | ₩69,516 | ₩69,516 | ₩68,379 | ₩68,654 | -1.24% | 2.4천 |
|---|
| 2025.11.05 | ₩69,182 | ₩69,697 | ₩69,182 | ₩69,636 | +0.66% | 4.5천 |
|---|
| 2025.11.04 | ₩69,690 | ₩70,131 | ₩69,206 | ₩69,206 | -0.69% | 3.6천 |
|---|
| 2025.11.03 | ₩70,866 | ₩70,866 | ₩70,398 | ₩70,653 | -0.30% | 6.3천 |
|---|
| 2025.10.31 | ₩70,605 | ₩70,704 | ₩69,971 | ₩70,525 | -0.11% | 5.3천 |
|---|
| 2025.10.30 | ₩70,692 | ₩70,945 | ₩70,451 | ₩70,560 | -0.19% | 3.1천 |
|---|
| 2025.10.29 | ₩70,679 | ₩71,225 | ₩70,665 | ₩70,729 | +0.07% | 9천 |
|---|
| 2025.10.28 | ₩70,465 | ₩70,472 | ₩70,077 | ₩70,259 | -0.29% | 4.4천 |
|---|
| 2025.10.27 | ₩70,425 | ₩70,556 | ₩70,279 | ₩70,556 | +0.19% | 5.6천 |
|---|
| 2025.10.24 | ₩69,809 | ₩69,864 | ₩69,677 | ₩69,683 | -0.18% | 4.1천 |
|---|
| 2025.10.23 | ₩69,062 | ₩69,276 | ₩68,928 | ₩69,141 | +0.11% | 2.5천 |
|---|
| 2025.10.22 | ₩69,142 | ₩69,142 | ₩67,806 | ₩68,282 | -1.24% | 6.5천 |
|---|
| 2025.10.21 | ₩69,062 | ₩69,436 | ₩68,815 | ₩69,162 | +0.15% | 7.7천 |
|---|
| 2025.10.20 | ₩68,821 | ₩69,610 | ₩68,821 | ₩69,492 | +0.97% | 9.7천 |
|---|
| 2025.10.17 | ₩67,993 | ₩68,310 | ₩67,993 | ₩68,228 | +0.35% | 1.3천 |
|---|
| 2025.10.16 | ₩68,361 | ₩68,361 | ₩67,749 | ₩67,994 | -0.54% | 2.7천 |
|---|
| 2025.10.15 | ₩68,327 | ₩68,487 | ₩67,726 | ₩68,120 | -0.30% | 6.4천 |
|---|
| 2025.10.14 | ₩66,336 | ₩67,505 | ₩66,336 | ₩67,077 | +1.12% | 3천 |
|---|
| 2025.10.13 | ₩66,697 | ₩67,285 | ₩66,630 | ₩67,222 | +0.79% | 5.6천 |
|---|
| 2025.10.10 | ₩68,087 | ₩68,133 | ₩65,513 | ₩65,513 | -3.78% | 6천 |
|---|