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 | ₩87,903 | ₩87,903 | ₩87,449 | ₩87,753 | -0.17% | 5.9천 |
| 2026.10.08 | ₩87,115 | ₩87,328 | ₩86,440 | ₩86,845 | -0.31% | 9.8천 |
| 2026.10.07 | ₩88,584 | ₩88,584 | ₩87,856 | ₩88,265 | -0.36% | 1.9만 |
| 2026.10.06 | ₩90,414 | ₩90,414 | ₩89,753 | ₩89,760 | -0.72% | 1.4만 |
| 2026.10.05 | ₩89,359 | ₩90,080 | ₩89,152 | ₩89,893 | +0.60% | 1만 |
| 2026.10.02 | ₩88,825 | ₩89,185 | ₩88,811 | ₩88,915 | +0.10% | 1.3만 |
| 2026.10.01 | ₩86,781 | ₩87,315 | ₩86,567 | ₩87,155 | +0.43% | 8천 |
| 2026.09.30 | ₩86,687 | ₩86,838 | ₩86,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,260 |
| -0.49% |
| 9.3천 |
| 2026.09.29 | ₩86,767 | ₩86,767 | ₩85,926 | ₩86,359 | -0.47% | 9.1천 |
|---|
| 2026.09.28 | ₩86,139 | ₩86,580 | ₩85,585 | ₩86,085 | -0.06% | 9.9천 |
|---|
| 2026.09.25 | ₩86,073 | ₩86,734 | ₩86,073 | ₩86,582 | +0.59% | 6.8천 |
|---|
| 2026.09.24 | ₩85,271 | ₩85,605 | ₩84,844 | ₩85,485 | +0.25% | 1.6만 |
|---|
| 2026.09.23 | ₩86,126 | ₩86,126 | ₩85,485 | ₩85,804 | -0.37% | 2만 |
|---|
| 2026.09.22 | ₩85,632 | ₩86,655 | ₩85,632 | ₩86,628 | +1.16% | 1.4만 |
|---|
| 2026.09.21 | ₩84,804 | ₩85,712 | ₩84,790 | ₩85,597 | +0.94% | 8.6천 |
|---|
| 2026.09.18 | ₩83,588 | ₩84,051 | ₩83,202 | ₩84,051 | +0.55% | 7.2천 |
|---|
| 2026.09.17 | ₩84,136 | ₩84,136 | ₩83,417 | ₩83,581 | -0.66% | 8천 |
|---|
| 2026.09.16 | ₩83,721 | ₩83,895 | ₩82,212 | ₩82,786 | -1.12% | 1.4만 |
|---|
| 2026.09.15 | ₩83,000 | ₩83,000 | ₩82,419 | ₩82,729 | -0.33% | 1.3만 |
|---|
| 2026.09.14 | ₩83,094 | ₩83,401 | ₩82,653 | ₩82,929 | -0.20% | 2.5만 |
|---|
| 2026.09.11 | ₩84,817 | ₩85,325 | ₩84,817 | ₩85,230 | +0.49% | 2만 |
|---|
| 2026.09.10 | ₩84,443 | ₩84,556 | ₩83,931 | ₩84,034 | -0.48% | 9천 |
|---|
| 2026.09.09 | ₩86,193 | ₩86,436 | ₩85,338 | ₩85,378 | -0.95% | 1.2만 |
|---|
| 2026.09.08 | ₩87,262 | ₩87,288 | ₩86,407 | ₩86,514 | -0.86% | 1.5만 |
|---|
| 2026.09.04 | ₩86,594 | ₩87,095 | ₩86,594 | ₩86,954 | +0.42% | 9.3천 |
|---|
| 2026.09.03 | ₩86,139 | ₩86,647 | ₩85,538 | ₩86,337 | +0.23% | 1.8만 |
|---|
| 2026.09.02 | ₩85,325 | ₩85,712 | ₩84,830 | ₩85,628 | +0.36% | 7.7천 |
|---|
| 2026.09.01 | ₩86,473 | ₩86,473 | ₩85,371 | ₩85,505 | -1.12% | 1.2만 |
|---|
| 2026.08.31 | ₩87,970 | ₩87,970 | ₩87,275 | ₩87,601 | -0.42% | 2만 |
|---|
| 2026.08.28 | ₩89,199 | ₩89,199 | ₩87,622 | ₩87,666 | -1.72% | 2.2만 |
|---|
| 2026.08.27 | ₩88,972 | ₩89,276 | ₩88,611 | ₩89,276 | +0.34% | 8.6천 |
|---|
| 2026.08.26 | ₩88,290 | ₩88,290 | ₩87,702 | ₩88,099 | -0.22% | 1.9만 |
|---|
| 2026.08.25 | ₩88,370 | ₩88,370 | ₩87,756 | ₩87,954 | -0.47% | 6.8천 |
|---|
| 2026.08.24 | ₩87,876 | ₩87,876 | ₩87,028 | ₩87,398 | -0.54% | 2.4만 |
|---|
| 2026.08.21 | ₩88,170 | ₩88,370 | ₩87,856 | ₩88,300 | +0.15% | 1.1만 |
|---|
| 2026.08.20 | ₩87,856 | ₩88,250 | ₩87,395 | ₩87,717 | -0.16% | 6.4천 |
|---|
| 2026.08.19 | ₩89,359 | ₩89,359 | ₩88,357 | ₩88,447 | -1.02% | 2.2만 |
|---|
| 2026.08.18 | ₩90,267 | ₩90,294 | ₩89,140 | ₩89,233 | -1.15% | 1.9만 |
|---|
| 2026.08.17 | ₩92,538 | ₩92,739 | ₩92,271 | ₩92,271 | -0.29% | 2.1만 |
|---|
| 2026.08.14 | ₩92,164 | ₩92,378 | ₩91,764 | ₩92,096 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩91,911 | ₩92,325 | ₩91,777 | ₩92,135 | +0.24% | 1.5만 |
|---|
| 2026.08.12 | ₩92,231 | ₩92,498 | ₩91,577 | ₩91,764 | -0.51% | 1.6만 |
|---|
| 2026.08.11 | ₩90,762 | ₩91,363 | ₩90,535 | ₩90,776 | +0.02% | 7.9천 |
|---|
| 2026.08.10 | ₩90,495 | ₩90,668 | ₩89,705 | ₩89,705 | -0.87% | 7.7천 |
|---|
| 2026.08.07 | ₩90,508 | ₩90,608 | ₩90,094 | ₩90,393 | -0.13% | 9.8천 |
|---|
| 2026.08.06 | ₩90,000 | ₩90,641 | ₩89,583 | ₩89,583 | -0.46% | 9천 |
|---|
| 2026.08.05 | ₩90,935 | ₩91,309 | ₩90,294 | ₩90,433 | -0.55% | 1.1만 |
|---|
| 2026.08.04 | ₩89,414 | ₩90,628 | ₩89,414 | ₩90,575 | +1.30% | 2.6만 |
|---|
| 2026.08.03 | ₩86,246 | ₩87,670 | ₩86,206 | ₩87,670 | +1.65% | 2만 |
|---|
| 2026.07.31 | ₩86,829 | ₩86,829 | ₩85,325 | ₩86,273 | -0.64% | 2.1만 |
|---|
| 2026.07.30 | ₩84,149 | ₩85,912 | ₩84,149 | ₩85,731 | +1.88% | 1.2만 |
|---|
| 2026.07.29 | ₩84,136 | ₩84,149 | ₩81,953 | ₩82,221 | -2.28% | 3.4만 |
|---|
| 2026.07.28 | ₩83,374 | ₩84,323 | ₩82,829 | ₩83,939 | +0.68% | 2.9만 |
|---|
| 2026.07.27 | ₩86,006 | ₩86,139 | ₩84,403 | ₩85,100 | -1.05% | 7.9천 |
|---|
| 2026.07.24 | ₩85,211 | ₩85,538 | ₩84,817 | ₩84,997 | -0.25% | 3.9천 |
|---|
| 2026.07.23 | ₩84,603 | ₩85,819 | ₩84,603 | ₩85,243 | +0.76% | 7.9천 |
|---|
| 2026.07.22 | ₩85,498 | ₩86,079 | ₩85,485 | ₩85,701 | +0.24% | 1.2만 |
|---|
| 2026.07.21 | ₩85,431 | ₩86,026 | ₩84,913 | ₩85,830 | +0.47% | 1.1만 |
|---|
| 2026.07.20 | ₩85,138 | ₩85,151 | ₩83,775 | ₩83,977 | -1.36% | 1.6만 |
|---|
| 2026.07.17 | ₩83,868 | ₩85,084 | ₩83,294 | ₩84,582 | +0.85% | 2.2만 |
|---|
| 2026.07.16 | ₩85,832 | ₩86,300 | ₩85,552 | ₩85,851 | +0.02% | 1.1만 |
|---|
| 2026.07.15 | ₩87,556 | ₩87,556 | ₩85,458 | ₩86,787 | -0.88% | 1만 |
|---|
| 2026.07.14 | ₩87,168 | ₩87,168 | ₩86,594 | ₩86,793 | -0.43% | 2.2만 |
|---|
| 2026.07.13 | ₩87,195 | ₩87,195 | ₩85,906 | ₩86,089 | -1.27% | 2.2만 |
|---|
| 2026.07.10 | ₩87,649 | ₩88,517 | ₩87,462 | ₩88,416 | +0.87% | 1.8만 |
|---|
| 2026.07.09 | ₩87,662 | ₩87,983 | ₩87,429 | ₩87,517 | -0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩85,271 | ₩86,142 | ₩84,987 | ₩86,142 | +1.02% | 1.4만 |
|---|
| 2026.07.07 | ₩87,863 | ₩87,863 | ₩86,047 | ₩86,691 | -1.33% | 1.7만 |
|---|
| 2026.07.06 | ₩89,974 | ₩90,762 | ₩89,853 | ₩90,227 | +0.28% | 1.4만 |
|---|
| 2026.07.02 | ₩90,454 | ₩90,748 | ₩87,515 | ₩88,475 | -2.19% | 2.4만 |
|---|
| 2026.07.01 | ₩91,096 | ₩91,643 | ₩90,287 | ₩90,344 | -0.83% | 2.7만 |
|---|
| 2026.06.30 | ₩90,815 | ₩92,071 | ₩90,815 | ₩91,873 | +1.17% | 1.5만 |
|---|
| 2026.06.29 | ₩88,531 | ₩89,640 | ₩87,682 | ₩89,509 | +1.10% | 2.2만 |
|---|
| 2026.06.26 | ₩88,063 | ₩88,477 | ₩87,649 | ₩87,976 | -0.10% | 1.2만 |
|---|
| 2026.06.25 | ₩89,599 | ₩89,613 | ₩88,791 | ₩89,412 | -0.21% | 1.7만 |
|---|
| 2026.06.24 | ₩87,382 | ₩88,150 | ₩87,252 | ₩87,767 | +0.44% | 5.9천 |
|---|
| 2026.06.23 | ₩88,384 | ₩88,758 | ₩87,475 | ₩87,872 | -0.58% | 2.7만 |
|---|
| 2026.06.22 | ₩92,565 | ₩92,712 | ₩91,737 | ₩92,254 | -0.34% | 9.9만 |
|---|
| 2026.06.18 | ₩90,775 | ₩91,523 | ₩90,775 | ₩91,404 | +0.69% | 1.9만 |
|---|
| 2026.06.17 | ₩90,468 | ₩90,949 | ₩88,664 | ₩88,920 | -1.71% | 1.8만 |
|---|
| 2026.06.16 | ₩90,014 | ₩90,621 | ₩88,786 | ₩88,914 | -1.22% | 2.4만 |
|---|
| 2026.06.15 | ₩90,214 | ₩90,461 | ₩89,787 | ₩89,947 | -0.30% | 2.7만 |
|---|
| 2026.06.12 | ₩87,181 | ₩87,943 | ₩86,634 | ₩87,427 | +0.28% | 2.4만 |
|---|
| 2026.06.11 | ₩84,590 | ₩87,382 | ₩84,590 | ₩87,266 | +3.16% | 2.6만 |
|---|
| 2026.06.10 | ₩85,244 | ₩86,407 | ₩83,695 | ₩83,878 | -1.60% | 1.7만 |
|---|
| 2026.06.09 | ₩87,141 | ₩88,170 | ₩83,641 | ₩86,156 | -1.13% | 3.2만 |
|---|
| 2026.06.08 | ₩86,367 | ₩87,328 | ₩86,367 | ₩86,753 | +0.45% | 2.3만 |
|---|
| 2026.06.05 | ₩88,050 | ₩88,297 | ₩84,991 | ₩85,303 | -3.12% | 3.7만 |
|---|
| 2026.06.04 | ₩89,306 | ₩90,328 | ₩88,785 | ₩90,060 | +0.85% | 2.2만 |
|---|
| 2026.06.03 | ₩89,827 | ₩90,147 | ₩89,132 | ₩89,843 | +0.02% | 1.7만 |
|---|
| 2026.06.02 | ₩88,624 | ₩89,653 | ₩87,168 | ₩89,549 | +1.04% | 3.7만 |
|---|
| 2026.06.01 | ₩88,170 | ₩88,691 | ₩87,395 | ₩88,362 | +0.22% | 3.1만 |
|---|
| 2026.05.29 | ₩88,598 | ₩88,598 | ₩88,185 | ₩88,185 | -0.47% | 1.3만 |
|---|
| 2026.05.28 | ₩88,397 | ₩88,878 | ₩87,509 | ₩88,552 | +0.18% | 3.5만 |
|---|
| 2026.05.27 | ₩89,760 | ₩89,760 | ₩88,264 | ₩88,574 | -1.32% | 1.5만 |
|---|
| 2026.05.26 | ₩89,533 | ₩90,014 | ₩89,165 | ₩89,801 | +0.30% | 2.6만 |
|---|
| 2026.05.22 | ₩87,823 | ₩88,624 | ₩87,783 | ₩88,103 | +0.32% | 3.8만 |
|---|
| 2026.05.21 | ₩85,552 | ₩86,567 | ₩85,138 | ₩86,321 | +0.90% | 1.7만 |
|---|
| 2026.05.20 | ₩84,189 | ₩85,713 | ₩83,875 | ₩85,713 | +1.81% | 1.2만 |
|---|
| 2026.05.19 | ₩84,176 | ₩84,670 | ₩83,454 | ₩84,063 | -0.13% | 4.5만 |
|---|
| 2026.05.18 | ₩86,166 | ₩86,213 | ₩85,138 | ₩85,707 | -0.53% | 1.7만 |
|---|
| 2026.05.15 | ₩86,233 | ₩86,861 | ₩86,139 | ₩86,371 | +0.16% | 3.9만 |
|---|
| 2026.05.14 | ₩88,290 | ₩88,783 | ₩88,157 | ₩88,516 | +0.26% | 3.2만 |
|---|
| 2026.05.13 | ₩87,689 | ₩88,384 | ₩87,328 | ₩88,241 | +0.63% | 3만 |
|---|
| 2026.05.12 | ₩87,529 | ₩87,529 | ₩86,019 | ₩87,255 | -0.31% | 2.5만 |
|---|
| 2026.05.11 | ₩88,157 | ₩88,504 | ₩88,090 | ₩88,393 | +0.27% | 1.8만 |
|---|
| 2026.05.08 | ₩88,304 | ₩88,718 | ₩88,090 | ₩88,587 | +0.32% | 1.5만 |
|---|
| 2026.05.07 | ₩88,050 | ₩88,050 | ₩86,353 | ₩86,387 | -1.89% | 1.5만 |
|---|
| 2026.05.06 | ₩86,126 | ₩87,235 | ₩86,126 | ₩87,219 | +1.27% | 3.3만 |
|---|
| 2026.05.05 | ₩83,668 | ₩84,496 | ₩83,401 | ₩84,150 | +0.58% | 2.5만 |
|---|
| 2026.05.04 | ₩83,214 | ₩83,387 | ₩82,118 | ₩82,508 | -0.85% | 2.5만 |
|---|
| 2026.05.01 | ₩83,254 | ₩83,601 | ₩83,013 | ₩83,070 | -0.22% | 1.9만 |
|---|
| 2026.04.30 | ₩81,998 | ₩83,100 | ₩81,998 | ₩83,028 | +1.26% | 8.3천 |
|---|
| 2026.04.29 | ₩81,357 | ₩81,357 | ₩80,569 | ₩80,714 | -0.79% | 2만 |
|---|
| 2026.04.28 | ₩81,784 | ₩81,891 | ₩81,130 | ₩81,278 | -0.62% | 8.8천 |
|---|
| 2026.04.27 | ₩83,508 | ₩83,534 | ₩82,646 | ₩83,021 | -0.58% | 1.2만 |
|---|
| 2026.04.24 | ₩81,731 | ₩82,078 | ₩81,210 | ₩81,913 | +0.22% | 6.1천 |
|---|
| 2026.04.23 | ₩81,344 | ₩81,838 | ₩80,034 | ₩81,103 | -0.30% | 6.8천 |
|---|
| 2026.04.22 | ₩81,357 | ₩81,357 | ₩80,809 | ₩81,213 | -0.18% | 1.2만 |
|---|
| 2026.04.21 | ₩81,557 | ₩81,557 | ₩80,408 | ₩80,471 | -1.33% | 3.1천 |
|---|
| 2026.04.20 | ₩80,970 | ₩81,531 | ₩80,970 | ₩81,428 | +0.57% | 2.6만 |
|---|
| 2026.04.17 | ₩80,943 | ₩81,824 | ₩80,943 | ₩81,273 | +0.41% | 1.5만 |
|---|
| 2026.04.16 | ₩79,380 | ₩79,406 | ₩78,879 | ₩79,257 | -0.15% | 7.1천 |
|---|
| 2026.04.15 | ₩79,166 | ₩79,166 | ₩78,311 | ₩78,934 | -0.29% | 9.2천 |
|---|
| 2026.04.14 | ₩79,473 | ₩79,807 | ₩79,099 | ₩79,639 | +0.21% | 1만 |
|---|
| 2026.04.13 | ₩77,429 | ₩78,757 | ₩77,383 | ₩78,757 | +1.71% | 1.1만 |
|---|
| 2026.04.10 | ₩77,924 | ₩77,970 | ₩77,509 | ₩77,797 | -0.16% | 7.9천 |
|---|
| 2026.04.09 | ₩76,561 | ₩77,135 | ₩76,147 | ₩77,042 | +0.63% | 6.4천 |
|---|
| 2026.04.08 | ₩76,815 | ₩77,093 | ₩76,227 | ₩76,815 | 0.00% | 1.7만 |
|---|
| 2026.04.07 | ₩71,885 | ₩72,390 | ₩71,097 | ₩72,390 | +0.70% | 4.6천 |
|---|
| 2026.04.06 | ₩72,059 | ₩72,366 | ₩71,945 | ₩72,313 | +0.35% | 5.2천 |
|---|
| 2026.04.02 | ₩70,603 | ₩72,193 | ₩70,237 | ₩71,762 | +1.64% | 8.8천 |
|---|
| 2026.04.01 | ₩72,246 | ₩73,515 | ₩72,246 | ₩72,731 | +0.67% | 3.7만 |
|---|
| 2026.03.31 | ₩69,173 | ₩71,017 | ₩69,173 | ₩71,017 | +2.67% | 2.9만 |
|---|
| 2026.03.30 | ₩69,708 | ₩69,975 | ₩68,011 | ₩68,145 | -2.24% | 1.1만 |
|---|
| 2026.03.27 | ₩70,135 | ₩70,189 | ₩69,220 | ₩69,316 | -1.17% | 5.4천 |
|---|
| 2026.03.26 | ₩72,259 | ₩72,406 | ₩70,897 | ₩70,897 | -1.89% | 1.5만 |
|---|
| 2026.03.25 | ₩73,382 | ₩73,675 | ₩72,954 | ₩73,153 | -0.31% | 2.1만 |
|---|
| 2026.03.24 | ₩72,075 | ₩72,894 | ₩72,032 | ₩72,543 | +0.65% | 1.4만 |
|---|
| 2026.03.23 | ₩72,366 | ₩73,555 | ₩72,086 | ₩72,536 | +0.23% | 7.2천 |
|---|
| 2026.03.20 | ₩72,406 | ₩72,453 | ₩70,170 | ₩70,795 | -2.23% | 1.1만 |
|---|
| 2026.03.19 | ₩71,525 | ₩73,195 | ₩71,284 | ₩72,926 | +1.96% | 6.7천 |
|---|
| 2026.03.18 | ₩73,729 | ₩73,889 | ₩72,885 | ₩72,885 | -1.15% | 4.9천 |
|---|
| 2026.03.17 | ₩73,983 | ₩74,286 | ₩73,675 | ₩73,816 | -0.23% | 5.9천 |
|---|
| 2026.03.16 | ₩73,582 | ₩73,889 | ₩73,462 | ₩73,639 | +0.08% | 4.8천 |
|---|
| 2026.03.13 | ₩73,502 | ₩73,957 | ₩72,247 | ₩72,406 | -1.49% | 1.7만 |
|---|
| 2026.03.12 | ₩74,383 | ₩74,383 | ₩73,573 | ₩73,573 | -1.09% | 5.9천 |
|---|
| 2026.03.11 | ₩75,105 | ₩75,466 | ₩75,025 | ₩75,315 | +0.28% | 4.9천 |
|---|
| 2026.03.10 | ₩75,158 | ₩76,069 | ₩74,862 | ₩75,145 | -0.02% | 1.1만 |
|---|
| 2026.03.09 | ₩72,540 | ₩74,607 | ₩71,939 | ₩74,607 | +2.85% | 2.6만 |
|---|
| 2026.03.06 | ₩74,410 | ₩74,798 | ₩73,716 | ₩73,849 | -0.75% | 2.5만 |
|---|
| 2026.03.05 | ₩76,882 | ₩76,882 | ₩74,878 | ₩75,813 | -1.39% | 7.4천 |
|---|
| 2026.03.04 | ₩77,726 | ₩78,004 | ₩77,202 | ₩77,563 | -0.21% | 2.7만 |
|---|
| 2026.03.03 | ₩76,160 | ₩77,603 | ₩75,105 | ₩76,988 | +1.09% | 1.9만 |
|---|
| 2026.03.02 | ₩78,819 | ₩79,941 | ₩78,819 | ₩79,727 | +1.15% | 2.4만 |
|---|
| 2026.02.27 | ₩80,649 | ₩80,896 | ₩80,315 | ₩80,876 | +0.28% | 1.1만 |
|---|
| 2026.02.26 | ₩81,517 | ₩81,517 | ₩80,155 | ₩81,022 | -0.61% | 2.7만 |
|---|
| 2026.02.25 | ₩81,744 | ₩81,945 | ₩81,491 | ₩81,850 | +0.13% | 1.5만 |
|---|
| 2026.02.24 | ₩79,887 | ₩80,833 | ₩79,781 | ₩80,654 | +0.96% | 4.2만 |
|---|
| 2026.02.23 | ₩79,941 | ₩80,008 | ₩79,260 | ₩79,463 | -0.60% | 2.1만 |
|---|
| 2026.02.20 | ₩79,313 | ₩80,462 | ₩79,313 | ₩80,221 | +1.15% | 14.1만 |
|---|
| 2026.02.19 | ₩79,101 | ₩79,553 | ₩79,012 | ₩79,435 | +0.42% | 6.1만 |
|---|
| 2026.02.18 | ₩79,340 | ₩79,954 | ₩79,126 | ₩79,660 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩78,552 | ₩79,300 | ₩78,017 | ₩79,010 | +0.58% | 2.2만 |
|---|
| 2026.02.13 | ₩78,939 | ₩79,513 | ₩78,228 | ₩79,219 | +0.36% | 1.1만 |
|---|
| 2026.02.12 | ₩79,807 | ₩79,887 | ₩78,044 | ₩78,076 | -2.17% | 2만 |
|---|
| 2026.02.11 | ₩79,527 | ₩79,968 | ₩78,863 | ₩79,155 | -0.47% | 1.8만 |
|---|
| 2026.02.10 | ₩79,086 | ₩79,473 | ₩78,872 | ₩79,126 | +0.05% | 3.8만 |
|---|
| 2026.02.09 | ₩77,483 | ₩78,552 | ₩77,483 | ₩78,474 | +1.28% | 6.6천 |
|---|
| 2026.02.06 | ₩76,574 | ₩77,542 | ₩76,467 | ₩77,542 | +1.26% | 1.1만 |
|---|
| 2026.02.05 | ₩74,811 | ₩75,252 | ₩74,412 | ₩74,557 | -0.34% | 2.1만 |
|---|
| 2026.02.04 | ₩76,254 | ₩76,695 | ₩75,051 | ₩75,540 | -0.94% | 1.8만 |
|---|
| 2026.02.03 | ₩76,240 | ₩76,441 | ₩75,212 | ₩76,027 | -0.28% | 1.4만 |
|---|
| 2026.02.02 | ₩75,332 | ₩76,441 | ₩75,305 | ₩76,246 | +1.21% | 2.2만 |
|---|
| 2026.01.30 | ₩76,948 | ₩77,190 | ₩75,987 | ₩76,160 | -1.02% | 1.1만 |
|---|
| 2026.01.29 | ₩77,509 | ₩77,650 | ₩76,187 | ₩77,508 | -0.00% | 3.1만 |
|---|
| 2026.01.28 | ₩77,697 | ₩77,697 | ₩76,668 | ₩77,018 | -0.87% | 2.5만 |
|---|
| 2026.01.27 | ₩76,855 | ₩77,321 | ₩76,822 | ₩77,274 | +0.55% | 1만 |
|---|
| 2026.01.26 | ₩76,267 | ₩76,427 | ₩76,267 | ₩76,295 | +0.04% | 1.4만 |
|---|
| 2026.01.23 | ₩76,174 | ₩76,240 | ₩75,813 | ₩76,150 | -0.03% | 1.4만 |
|---|
| 2026.01.22 | ₩76,628 | ₩76,708 | ₩76,292 | ₩76,454 | -0.23% | 9.4천 |
|---|
| 2026.01.21 | ₩74,504 | ₩76,040 | ₩74,504 | ₩75,813 | +1.76% | 9.2천 |
|---|
| 2026.01.20 | ₩74,504 | ₩74,758 | ₩73,809 | ₩73,955 | -0.74% | 2만 |
|---|
| 2026.01.16 | ₩76,387 | ₩76,508 | ₩76,080 | ₩76,234 | -0.20% | 1.7만 |
|---|
| 2026.01.15 | ₩76,214 | ₩76,307 | ₩75,826 | ₩75,826 | -0.51% | 2.1만 |
|---|
| 2026.01.14 | ₩74,758 | ₩74,782 | ₩74,383 | ₩74,717 | -0.05% | 1.2만 |
|---|
| 2026.01.13 | ₩74,891 | ₩75,011 | ₩74,450 | ₩74,450 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩74,784 | ₩75,332 | ₩74,784 | ₩75,178 | +0.53% | 2.3만 |
|---|
| 2026.01.09 | ₩74,156 | ₩74,864 | ₩74,156 | ₩74,864 | +0.95% | 1.7만 |
|---|
| 2026.01.08 | ₩73,475 | ₩73,475 | ₩72,687 | ₩73,128 | -0.47% | 2.5만 |
|---|
| 2026.01.07 | ₩74,277 | ₩74,277 | ₩73,829 | ₩73,876 | -0.54% | 1.2만 |
|---|
| 2026.01.06 | ₩73,275 | ₩74,090 | ₩73,275 | ₩74,062 | +1.07% | 1.5만 |
|---|
| 2026.01.05 | ₩72,460 | ₩73,488 | ₩72,453 | ₩73,288 | +1.14% | 1.4만 |
|---|
| 2026.01.02 | ₩71,191 | ₩71,672 | ₩71,151 | ₩71,551 | +0.51% | 1.1만 |
|---|
| 2025.12.31 | ₩70,977 | ₩70,977 | ₩70,336 | ₩70,336 | -0.90% | 4.9천 |
|---|
| 2025.12.30 | ₩71,137 | ₩71,137 | ₩70,937 | ₩70,937 | -0.28% | 5.8천 |
|---|
| 2025.12.29 | ₩70,897 | ₩70,923 | ₩70,643 | ₩70,834 | -0.09% | 3.2천 |
|---|
| 2025.12.26 | ₩70,883 | ₩70,883 | ₩70,643 | ₩70,789 | -0.13% | 4.5천 |
|---|
| 2025.12.24 | ₩70,830 | ₩70,830 | ₩70,650 | ₩70,723 | -0.15% | 2천 |
|---|
| 2025.12.23 | ₩70,416 | ₩70,703 | ₩70,416 | ₩70,643 | +0.32% | 7.7천 |
|---|
| 2025.12.22 | ₩70,322 | ₩70,469 | ₩70,189 | ₩70,366 | +0.06% | 6.9천 |
|---|
| 2025.12.19 | ₩69,761 | ₩70,000 | ₩69,761 | ₩69,872 | +0.16% | 5.4천 |
|---|
| 2025.12.18 | ₩69,334 | ₩69,441 | ₩68,813 | ₩69,014 | -0.46% | 1.6만 |
|---|
| 2025.12.17 | ₩69,761 | ₩69,761 | ₩68,226 | ₩68,226 | -2.20% | 5.9천 |
|---|
| 2025.12.16 | ₩70,175 | ₩70,190 | ₩69,681 | ₩70,020 | -0.22% | 1.3만 |
|---|
| 2025.12.15 | ₩70,803 | ₩70,850 | ₩70,282 | ₩70,332 | -0.67% | 1.4만 |
|---|
| 2025.12.12 | ₩71,672 | ₩71,712 | ₩70,135 | ₩70,262 | -1.97% | 2만 |
|---|
| 2025.12.11 | ₩71,391 | ₩71,867 | ₩71,030 | ₩71,867 | +0.67% | 4.2천 |
|---|
| 2025.12.10 | ₩70,790 | ₩71,778 | ₩70,536 | ₩71,513 | +1.02% | 1.4만 |
|---|
| 2025.12.09 | ₩70,843 | ₩71,137 | ₩70,843 | ₩70,895 | +0.07% | 6.5천 |
|---|
| 2025.12.08 | ₩71,164 | ₩71,284 | ₩70,710 | ₩70,822 | -0.48% | 9.1천 |
|---|
| 2025.12.05 | ₩71,097 | ₩71,157 | ₩70,843 | ₩70,843 | -0.36% | 9.2천 |
|---|
| 2025.12.04 | ₩70,857 | ₩70,990 | ₩70,576 | ₩70,718 | -0.20% | 9.8천 |
|---|
| 2025.12.03 | ₩69,026 | ₩70,011 | ₩68,973 | ₩70,011 | +1.43% | 4.9천 |
|---|
| 2025.12.02 | ₩68,866 | ₩68,936 | ₩68,546 | ₩68,936 | +0.10% | 1.7천 |
|---|
| 2025.12.01 | ₩68,238 | ₩68,946 | ₩68,238 | ₩68,564 | +0.48% | 5.5천 |
|---|
| 2025.11.28 | ₩68,465 | ₩68,698 | ₩68,359 | ₩68,698 | +0.34% | 1.6천 |
|---|
| 2025.11.26 | ₩67,704 | ₩68,408 | ₩67,704 | ₩68,253 | +0.81% | 4.5천 |
|---|
| 2025.11.25 | ₩66,301 | ₩67,216 | ₩65,687 | ₩67,216 | +1.38% | 3.8천 |
|---|
| 2025.11.24 | ₩65,486 | ₩66,234 | ₩65,486 | ₩66,185 | +1.07% | 7.9천 |
|---|
| 2025.11.21 | ₩64,231 | ₩65,393 | ₩64,017 | ₩65,191 | +1.50% | 3.1천 |
|---|
| 2025.11.20 | ₩66,969 | ₩66,996 | ₩64,030 | ₩64,166 | -4.19% | 2.3만 |
|---|
| 2025.11.19 | ₩65,206 | ₩65,894 | ₩65,206 | ₩65,739 | +0.82% | 3.3천 |
|---|
| 2025.11.18 | ₩65,346 | ₩65,440 | ₩64,878 | ₩65,182 | -0.25% | 5.7천 |
|---|
| 2025.11.17 | ₩66,729 | ₩67,223 | ₩65,994 | ₩66,305 | -0.63% | 8.4천 |
|---|
| 2025.11.14 | ₩66,796 | ₩67,918 | ₩66,649 | ₩67,299 | +0.75% | 4.8천 |
|---|
| 2025.11.13 | ₩68,733 | ₩68,733 | ₩67,276 | ₩67,471 | -1.83% | 3.2천 |
|---|
| 2025.11.12 | ₩68,986 | ₩69,334 | ₩68,933 | ₩69,095 | +0.16% | 5.1천 |
|---|
| 2025.11.11 | ₩68,986 | ₩68,986 | ₩68,532 | ₩68,703 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩68,986 | ₩69,359 | ₩68,492 | ₩69,275 | +0.42% | 4.4천 |
|---|
| 2025.11.07 | ₩67,824 | ₩68,125 | ₩66,916 | ₩68,125 | +0.44% | 1.4만 |
|---|
| 2025.11.06 | ₩69,507 | ₩69,507 | ₩68,371 | ₩68,646 | -1.24% | 2.4천 |
|---|
| 2025.11.05 | ₩69,173 | ₩69,688 | ₩69,173 | ₩69,628 | +0.66% | 4.5천 |
|---|
| 2025.11.04 | ₩69,681 | ₩70,122 | ₩69,197 | ₩69,197 | -0.69% | 3.6천 |
|---|
| 2025.11.03 | ₩70,857 | ₩70,857 | ₩70,389 | ₩70,644 | -0.30% | 6.3천 |
|---|
| 2025.10.31 | ₩70,596 | ₩70,695 | ₩69,962 | ₩70,516 | -0.11% | 5.3천 |
|---|
| 2025.10.30 | ₩70,683 | ₩70,935 | ₩70,443 | ₩70,551 | -0.19% | 3.1천 |
|---|
| 2025.10.29 | ₩70,670 | ₩71,216 | ₩70,656 | ₩70,720 | +0.07% | 9천 |
|---|
| 2025.10.28 | ₩70,456 | ₩70,463 | ₩70,068 | ₩70,250 | -0.29% | 4.4천 |
|---|
| 2025.10.27 | ₩70,416 | ₩70,547 | ₩70,270 | ₩70,547 | +0.19% | 5.6천 |
|---|
| 2025.10.24 | ₩69,800 | ₩69,855 | ₩69,668 | ₩69,674 | -0.18% | 4.1천 |
|---|
| 2025.10.23 | ₩69,053 | ₩69,267 | ₩68,920 | ₩69,132 | +0.11% | 2.5천 |
|---|
| 2025.10.22 | ₩69,133 | ₩69,133 | ₩67,797 | ₩68,273 | -1.24% | 6.5천 |
|---|
| 2025.10.21 | ₩69,053 | ₩69,427 | ₩68,806 | ₩69,153 | +0.15% | 7.7천 |
|---|
| 2025.10.20 | ₩68,813 | ₩69,601 | ₩68,813 | ₩69,483 | +0.97% | 9.7천 |
|---|
| 2025.10.17 | ₩67,984 | ₩68,301 | ₩67,984 | ₩68,220 | +0.35% | 1.3천 |
|---|
| 2025.10.16 | ₩68,352 | ₩68,352 | ₩67,740 | ₩67,986 | -0.54% | 2.7천 |
|---|
| 2025.10.15 | ₩68,318 | ₩68,479 | ₩67,717 | ₩68,111 | -0.30% | 6.4천 |
|---|
| 2025.10.14 | ₩66,328 | ₩67,497 | ₩66,328 | ₩67,068 | +1.12% | 3천 |
|---|
| 2025.10.13 | ₩66,689 | ₩67,276 | ₩66,622 | ₩67,214 | +0.79% | 5.6천 |
|---|
| 2025.10.10 | ₩68,078 | ₩68,125 | ₩65,505 | ₩65,505 | -3.78% | 6천 |
|---|