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 | ₩87,947 | ₩87,947 | ₩87,493 | ₩87,797 | -0.17% | 5.9천 |
| 2026.10.08 | ₩87,158 | ₩87,372 | ₩86,483 | ₩86,888 | -0.31% | 9.8천 |
| 2026.10.07 | ₩88,629 | ₩88,629 | ₩87,900 | ₩88,309 | -0.36% | 1.9만 |
| 2026.10.06 | ₩90,460 | ₩90,460 | ₩89,798 | ₩89,805 | -0.72% | 1.4만 |
| 2026.10.05 | ₩89,404 | ₩90,126 | ₩89,197 | ₩89,938 | +0.60% | 1만 |
| 2026.10.02 | ₩88,869 | ₩89,230 | ₩88,856 | ₩88,960 | +0.10% | 1.3만 |
| 2026.10.01 | ₩86,824 | ₩87,359 | ₩86,610 | ₩87,198 | +0.43% | 8천 |
| 2026.09.30 | ₩86,731 | ₩86,882 | ₩86,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,303 |
| -0.49% |
| 9.3천 |
| 2026.09.29 | ₩86,811 | ₩86,811 | ₩85,969 | ₩86,402 | -0.47% | 9.1천 |
|---|
| 2026.09.28 | ₩86,183 | ₩86,624 | ₩85,628 | ₩86,128 | -0.06% | 9.9천 |
|---|
| 2026.09.25 | ₩86,116 | ₩86,777 | ₩86,116 | ₩86,625 | +0.59% | 6.8천 |
|---|
| 2026.09.24 | ₩85,314 | ₩85,648 | ₩84,886 | ₩85,528 | +0.25% | 1.6만 |
|---|
| 2026.09.23 | ₩86,169 | ₩86,169 | ₩85,528 | ₩85,847 | -0.37% | 2만 |
|---|
| 2026.09.22 | ₩85,675 | ₩86,699 | ₩85,675 | ₩86,672 | +1.16% | 1.4만 |
|---|
| 2026.09.21 | ₩84,846 | ₩85,755 | ₩84,833 | ₩85,640 | +0.94% | 8.6천 |
|---|
| 2026.09.18 | ₩83,630 | ₩84,094 | ₩83,244 | ₩84,094 | +0.55% | 7.2천 |
|---|
| 2026.09.17 | ₩84,178 | ₩84,178 | ₩83,459 | ₩83,623 | -0.66% | 8천 |
|---|
| 2026.09.16 | ₩83,763 | ₩83,937 | ₩82,253 | ₩82,828 | -1.12% | 1.4만 |
|---|
| 2026.09.15 | ₩83,042 | ₩83,042 | ₩82,460 | ₩82,770 | -0.33% | 1.3만 |
|---|
| 2026.09.14 | ₩83,135 | ₩83,443 | ₩82,694 | ₩82,971 | -0.20% | 2.5만 |
|---|
| 2026.09.11 | ₩84,859 | ₩85,367 | ₩84,859 | ₩85,272 | +0.49% | 2만 |
|---|
| 2026.09.10 | ₩84,485 | ₩84,599 | ₩83,973 | ₩84,076 | -0.48% | 9천 |
|---|
| 2026.09.09 | ₩86,236 | ₩86,479 | ₩85,381 | ₩85,421 | -0.95% | 1.2만 |
|---|
| 2026.09.08 | ₩87,305 | ₩87,332 | ₩86,450 | ₩86,557 | -0.86% | 1.5만 |
|---|
| 2026.09.04 | ₩86,637 | ₩87,138 | ₩86,637 | ₩86,998 | +0.42% | 9.3천 |
|---|
| 2026.09.03 | ₩86,183 | ₩86,691 | ₩85,581 | ₩86,380 | +0.23% | 1.8만 |
|---|
| 2026.09.02 | ₩85,367 | ₩85,755 | ₩84,873 | ₩85,671 | +0.36% | 7.7천 |
|---|
| 2026.09.01 | ₩86,517 | ₩86,517 | ₩85,414 | ₩85,548 | -1.12% | 1.2만 |
|---|
| 2026.08.31 | ₩88,014 | ₩88,014 | ₩87,319 | ₩87,645 | -0.42% | 2만 |
|---|
| 2026.08.28 | ₩89,243 | ₩89,243 | ₩87,666 | ₩87,710 | -1.72% | 2.2만 |
|---|
| 2026.08.27 | ₩89,016 | ₩89,321 | ₩88,655 | ₩89,321 | +0.34% | 8.6천 |
|---|
| 2026.08.26 | ₩88,335 | ₩88,335 | ₩87,746 | ₩88,143 | -0.22% | 1.9만 |
|---|
| 2026.08.25 | ₩88,415 | ₩88,415 | ₩87,800 | ₩87,998 | -0.47% | 6.8천 |
|---|
| 2026.08.24 | ₩87,920 | ₩87,920 | ₩87,071 | ₩87,442 | -0.54% | 2.4만 |
|---|
| 2026.08.21 | ₩88,214 | ₩88,415 | ₩87,900 | ₩88,344 | +0.15% | 1.1만 |
|---|
| 2026.08.20 | ₩87,900 | ₩88,294 | ₩87,439 | ₩87,761 | -0.16% | 6.4천 |
|---|
| 2026.08.19 | ₩89,404 | ₩89,404 | ₩88,401 | ₩88,491 | -1.02% | 2.2만 |
|---|
| 2026.08.18 | ₩90,313 | ₩90,339 | ₩89,185 | ₩89,278 | -1.15% | 1.9만 |
|---|
| 2026.08.17 | ₩92,585 | ₩92,785 | ₩92,318 | ₩92,318 | -0.29% | 2.1만 |
|---|
| 2026.08.14 | ₩92,211 | ₩92,425 | ₩91,810 | ₩92,142 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩91,957 | ₩92,371 | ₩91,823 | ₩92,181 | +0.24% | 1.5만 |
|---|
| 2026.08.12 | ₩92,277 | ₩92,545 | ₩91,623 | ₩91,810 | -0.51% | 1.6만 |
|---|
| 2026.08.11 | ₩90,807 | ₩91,409 | ₩90,580 | ₩90,822 | +0.02% | 7.9천 |
|---|
| 2026.08.10 | ₩90,540 | ₩90,714 | ₩89,750 | ₩89,750 | -0.87% | 7.7천 |
|---|
| 2026.08.07 | ₩90,553 | ₩90,654 | ₩90,139 | ₩90,438 | -0.13% | 9.8천 |
|---|
| 2026.08.06 | ₩90,045 | ₩90,687 | ₩89,628 | ₩89,628 | -0.46% | 9천 |
|---|
| 2026.08.05 | ₩90,981 | ₩91,355 | ₩90,339 | ₩90,478 | -0.55% | 1.1만 |
|---|
| 2026.08.04 | ₩89,459 | ₩90,674 | ₩89,459 | ₩90,620 | +1.30% | 2.6만 |
|---|
| 2026.08.03 | ₩86,290 | ₩87,714 | ₩86,250 | ₩87,714 | +1.65% | 2만 |
|---|
| 2026.07.31 | ₩86,872 | ₩86,872 | ₩85,367 | ₩86,316 | -0.64% | 2.1만 |
|---|
| 2026.07.30 | ₩84,191 | ₩85,955 | ₩84,191 | ₩85,774 | +1.88% | 1.2만 |
|---|
| 2026.07.29 | ₩84,178 | ₩84,191 | ₩81,994 | ₩82,262 | -2.28% | 3.4만 |
|---|
| 2026.07.28 | ₩83,416 | ₩84,365 | ₩82,871 | ₩83,981 | +0.68% | 2.9만 |
|---|
| 2026.07.27 | ₩86,049 | ₩86,183 | ₩84,445 | ₩85,143 | -1.05% | 7.9천 |
|---|
| 2026.07.24 | ₩85,254 | ₩85,581 | ₩84,859 | ₩85,040 | -0.25% | 3.9천 |
|---|
| 2026.07.23 | ₩84,646 | ₩85,862 | ₩84,646 | ₩85,286 | +0.76% | 7.9천 |
|---|
| 2026.07.22 | ₩85,541 | ₩86,123 | ₩85,528 | ₩85,744 | +0.24% | 1.2만 |
|---|
| 2026.07.21 | ₩85,474 | ₩86,069 | ₩84,956 | ₩85,873 | +0.47% | 1.1만 |
|---|
| 2026.07.20 | ₩85,180 | ₩85,194 | ₩83,817 | ₩84,019 | -1.36% | 1.6만 |
|---|
| 2026.07.17 | ₩83,910 | ₩85,127 | ₩83,336 | ₩84,624 | +0.85% | 2.2만 |
|---|
| 2026.07.16 | ₩85,875 | ₩86,343 | ₩85,595 | ₩85,894 | +0.02% | 1.1만 |
|---|
| 2026.07.15 | ₩87,599 | ₩87,599 | ₩85,501 | ₩86,831 | -0.88% | 1만 |
|---|
| 2026.07.14 | ₩87,212 | ₩87,212 | ₩86,637 | ₩86,836 | -0.43% | 2.2만 |
|---|
| 2026.07.13 | ₩87,239 | ₩87,239 | ₩85,949 | ₩86,132 | -1.27% | 2.2만 |
|---|
| 2026.07.10 | ₩87,693 | ₩88,562 | ₩87,506 | ₩88,460 | +0.87% | 1.8만 |
|---|
| 2026.07.09 | ₩87,706 | ₩88,027 | ₩87,472 | ₩87,561 | -0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩85,314 | ₩86,185 | ₩85,029 | ₩86,185 | +1.02% | 1.4만 |
|---|
| 2026.07.07 | ₩87,907 | ₩87,907 | ₩86,090 | ₩86,735 | -1.33% | 1.7만 |
|---|
| 2026.07.06 | ₩90,019 | ₩90,807 | ₩89,898 | ₩90,273 | +0.28% | 1.4만 |
|---|
| 2026.07.02 | ₩90,500 | ₩90,794 | ₩87,559 | ₩88,519 | -2.19% | 2.4만 |
|---|
| 2026.07.01 | ₩91,141 | ₩91,689 | ₩90,333 | ₩90,389 | -0.83% | 2.7만 |
|---|
| 2026.06.30 | ₩90,861 | ₩92,117 | ₩90,861 | ₩91,919 | +1.17% | 1.5만 |
|---|
| 2026.06.29 | ₩88,575 | ₩89,685 | ₩87,726 | ₩89,554 | +1.10% | 2.2만 |
|---|
| 2026.06.26 | ₩88,107 | ₩88,522 | ₩87,693 | ₩88,020 | -0.10% | 1.2만 |
|---|
| 2026.06.25 | ₩89,644 | ₩89,658 | ₩88,836 | ₩89,457 | -0.21% | 1.7만 |
|---|
| 2026.06.24 | ₩87,426 | ₩88,194 | ₩87,296 | ₩87,811 | +0.44% | 5.9천 |
|---|
| 2026.06.23 | ₩88,428 | ₩88,802 | ₩87,519 | ₩87,916 | -0.58% | 2.7만 |
|---|
| 2026.06.22 | ₩92,612 | ₩92,759 | ₩91,783 | ₩92,300 | -0.34% | 9.9만 |
|---|
| 2026.06.18 | ₩90,821 | ₩91,569 | ₩90,821 | ₩91,450 | +0.69% | 1.9만 |
|---|
| 2026.06.17 | ₩90,513 | ₩90,994 | ₩88,709 | ₩88,964 | -1.71% | 1.8만 |
|---|
| 2026.06.16 | ₩90,059 | ₩90,667 | ₩88,830 | ₩88,959 | -1.22% | 2.4만 |
|---|
| 2026.06.15 | ₩90,259 | ₩90,507 | ₩89,832 | ₩89,992 | -0.30% | 2.7만 |
|---|
| 2026.06.12 | ₩87,225 | ₩87,987 | ₩86,677 | ₩87,471 | +0.28% | 2.4만 |
|---|
| 2026.06.11 | ₩84,632 | ₩87,426 | ₩84,632 | ₩87,309 | +3.16% | 2.6만 |
|---|
| 2026.06.10 | ₩85,287 | ₩86,450 | ₩83,737 | ₩83,920 | -1.60% | 1.7만 |
|---|
| 2026.06.09 | ₩87,185 | ₩88,214 | ₩83,683 | ₩86,199 | -1.13% | 3.2만 |
|---|
| 2026.06.08 | ₩86,410 | ₩87,372 | ₩86,410 | ₩86,796 | +0.45% | 2.3만 |
|---|
| 2026.06.05 | ₩88,094 | ₩88,341 | ₩85,033 | ₩85,346 | -3.12% | 3.7만 |
|---|
| 2026.06.04 | ₩89,350 | ₩90,373 | ₩88,829 | ₩90,106 | +0.85% | 2.2만 |
|---|
| 2026.06.03 | ₩89,872 | ₩90,192 | ₩89,177 | ₩89,888 | +0.02% | 1.7만 |
|---|
| 2026.06.02 | ₩88,669 | ₩89,698 | ₩87,212 | ₩89,594 | +1.04% | 3.7만 |
|---|
| 2026.06.01 | ₩88,214 | ₩88,736 | ₩87,439 | ₩88,407 | +0.22% | 3.1만 |
|---|
| 2026.05.29 | ₩88,642 | ₩88,642 | ₩88,229 | ₩88,229 | -0.47% | 1.3만 |
|---|
| 2026.05.28 | ₩88,441 | ₩88,923 | ₩87,553 | ₩88,597 | +0.18% | 3.5만 |
|---|
| 2026.05.27 | ₩89,805 | ₩89,805 | ₩88,308 | ₩88,618 | -1.32% | 1.5만 |
|---|
| 2026.05.26 | ₩89,578 | ₩90,059 | ₩89,210 | ₩89,846 | +0.30% | 2.6만 |
|---|
| 2026.05.22 | ₩87,867 | ₩88,669 | ₩87,827 | ₩88,147 | +0.32% | 3.8만 |
|---|
| 2026.05.21 | ₩85,595 | ₩86,610 | ₩85,180 | ₩86,364 | +0.90% | 1.7만 |
|---|
| 2026.05.20 | ₩84,231 | ₩85,756 | ₩83,917 | ₩85,756 | +1.81% | 1.2만 |
|---|
| 2026.05.19 | ₩84,218 | ₩84,712 | ₩83,496 | ₩84,106 | -0.13% | 4.5만 |
|---|
| 2026.05.18 | ₩86,209 | ₩86,256 | ₩85,180 | ₩85,750 | -0.53% | 1.7만 |
|---|
| 2026.05.15 | ₩86,276 | ₩86,904 | ₩86,183 | ₩86,414 | +0.16% | 3.9만 |
|---|
| 2026.05.14 | ₩88,335 | ₩88,828 | ₩88,201 | ₩88,560 | +0.26% | 3.2만 |
|---|
| 2026.05.13 | ₩87,733 | ₩88,428 | ₩87,372 | ₩88,285 | +0.63% | 3만 |
|---|
| 2026.05.12 | ₩87,573 | ₩87,573 | ₩86,062 | ₩87,299 | -0.31% | 2.5만 |
|---|
| 2026.05.11 | ₩88,201 | ₩88,548 | ₩88,134 | ₩88,437 | +0.27% | 1.8만 |
|---|
| 2026.05.08 | ₩88,348 | ₩88,762 | ₩88,134 | ₩88,631 | +0.32% | 1.5만 |
|---|
| 2026.05.07 | ₩88,094 | ₩88,094 | ₩86,397 | ₩86,430 | -1.89% | 1.5만 |
|---|
| 2026.05.06 | ₩86,169 | ₩87,279 | ₩86,169 | ₩87,263 | +1.27% | 3.3만 |
|---|
| 2026.05.05 | ₩83,710 | ₩84,539 | ₩83,443 | ₩84,193 | +0.58% | 2.5만 |
|---|
| 2026.05.04 | ₩83,256 | ₩83,429 | ₩82,160 | ₩82,550 | -0.85% | 2.5만 |
|---|
| 2026.05.01 | ₩83,296 | ₩83,643 | ₩83,055 | ₩83,111 | -0.22% | 1.9만 |
|---|
| 2026.04.30 | ₩82,039 | ₩83,142 | ₩82,039 | ₩83,070 | +1.26% | 8.3천 |
|---|
| 2026.04.29 | ₩81,398 | ₩81,398 | ₩80,609 | ₩80,755 | -0.79% | 2만 |
|---|
| 2026.04.28 | ₩81,825 | ₩81,932 | ₩81,171 | ₩81,319 | -0.62% | 8.8천 |
|---|
| 2026.04.27 | ₩83,550 | ₩83,576 | ₩82,688 | ₩83,063 | -0.58% | 1.2만 |
|---|
| 2026.04.24 | ₩81,772 | ₩82,119 | ₩81,251 | ₩81,954 | +0.22% | 6.1천 |
|---|
| 2026.04.23 | ₩81,384 | ₩81,879 | ₩80,075 | ₩81,144 | -0.30% | 6.8천 |
|---|
| 2026.04.22 | ₩81,398 | ₩81,398 | ₩80,850 | ₩81,253 | -0.18% | 1.2만 |
|---|
| 2026.04.21 | ₩81,598 | ₩81,598 | ₩80,449 | ₩80,512 | -1.33% | 3.1천 |
|---|
| 2026.04.20 | ₩81,010 | ₩81,571 | ₩81,010 | ₩81,469 | +0.57% | 2.6만 |
|---|
| 2026.04.17 | ₩80,983 | ₩81,866 | ₩80,983 | ₩81,314 | +0.41% | 1.5만 |
|---|
| 2026.04.16 | ₩79,420 | ₩79,446 | ₩78,918 | ₩79,297 | -0.15% | 7.1천 |
|---|
| 2026.04.15 | ₩79,206 | ₩79,206 | ₩78,350 | ₩78,973 | -0.29% | 9.2천 |
|---|
| 2026.04.14 | ₩79,513 | ₩79,847 | ₩79,139 | ₩79,679 | +0.21% | 1만 |
|---|
| 2026.04.13 | ₩77,468 | ₩78,797 | ₩77,421 | ₩78,797 | +1.71% | 1.1만 |
|---|
| 2026.04.10 | ₩77,963 | ₩78,009 | ₩77,548 | ₩77,836 | -0.16% | 7.9천 |
|---|
| 2026.04.09 | ₩76,599 | ₩77,174 | ₩76,185 | ₩77,081 | +0.63% | 6.4천 |
|---|
| 2026.04.08 | ₩76,853 | ₩77,131 | ₩76,265 | ₩76,853 | 0.00% | 1.7만 |
|---|
| 2026.04.07 | ₩71,921 | ₩72,427 | ₩71,133 | ₩72,427 | +0.70% | 4.6천 |
|---|
| 2026.04.06 | ₩72,095 | ₩72,403 | ₩71,982 | ₩72,349 | +0.35% | 5.2천 |
|---|
| 2026.04.02 | ₩70,638 | ₩72,229 | ₩70,272 | ₩71,798 | +1.64% | 8.8천 |
|---|
| 2026.04.01 | ₩72,282 | ₩73,552 | ₩72,282 | ₩72,767 | +0.67% | 3.7만 |
|---|
| 2026.03.31 | ₩69,208 | ₩71,053 | ₩69,208 | ₩71,053 | +2.67% | 2.9만 |
|---|
| 2026.03.30 | ₩69,743 | ₩70,010 | ₩68,045 | ₩68,179 | -2.24% | 1.1만 |
|---|
| 2026.03.27 | ₩70,170 | ₩70,224 | ₩69,255 | ₩69,351 | -1.17% | 5.4천 |
|---|
| 2026.03.26 | ₩72,296 | ₩72,443 | ₩70,932 | ₩70,932 | -1.89% | 1.5만 |
|---|
| 2026.03.25 | ₩73,418 | ₩73,712 | ₩72,991 | ₩73,190 | -0.31% | 2.1만 |
|---|
| 2026.03.24 | ₩72,111 | ₩72,930 | ₩72,068 | ₩72,579 | +0.65% | 1.4만 |
|---|
| 2026.03.23 | ₩72,403 | ₩73,592 | ₩72,122 | ₩72,572 | +0.23% | 7.2천 |
|---|
| 2026.03.20 | ₩72,443 | ₩72,489 | ₩70,205 | ₩70,831 | -2.23% | 1.1만 |
|---|
| 2026.03.19 | ₩71,560 | ₩73,231 | ₩71,320 | ₩72,963 | +1.96% | 6.7천 |
|---|
| 2026.03.18 | ₩73,766 | ₩73,926 | ₩72,921 | ₩72,921 | -1.15% | 4.9천 |
|---|
| 2026.03.17 | ₩74,020 | ₩74,323 | ₩73,712 | ₩73,853 | -0.23% | 5.9천 |
|---|
| 2026.03.16 | ₩73,619 | ₩73,926 | ₩73,499 | ₩73,676 | +0.08% | 4.8천 |
|---|
| 2026.03.13 | ₩73,539 | ₩73,994 | ₩72,284 | ₩72,443 | -1.49% | 1.7만 |
|---|
| 2026.03.12 | ₩74,421 | ₩74,421 | ₩73,609 | ₩73,609 | -1.09% | 5.9천 |
|---|
| 2026.03.11 | ₩75,143 | ₩75,503 | ₩75,062 | ₩75,352 | +0.28% | 4.9천 |
|---|
| 2026.03.10 | ₩75,196 | ₩76,108 | ₩74,899 | ₩75,183 | -0.02% | 1.1만 |
|---|
| 2026.03.09 | ₩72,576 | ₩74,644 | ₩71,975 | ₩74,644 | +2.85% | 2.6만 |
|---|
| 2026.03.06 | ₩74,448 | ₩74,835 | ₩73,752 | ₩73,886 | -0.75% | 2.5만 |
|---|
| 2026.03.05 | ₩76,920 | ₩76,920 | ₩74,915 | ₩75,851 | -1.39% | 7.4천 |
|---|
| 2026.03.04 | ₩77,765 | ₩78,043 | ₩77,241 | ₩77,602 | -0.21% | 2.7만 |
|---|
| 2026.03.03 | ₩76,198 | ₩77,642 | ₩75,143 | ₩77,027 | +1.09% | 1.9만 |
|---|
| 2026.03.02 | ₩78,858 | ₩79,981 | ₩78,858 | ₩79,767 | +1.15% | 2.4만 |
|---|
| 2026.02.27 | ₩80,689 | ₩80,937 | ₩80,355 | ₩80,917 | +0.28% | 1.1만 |
|---|
| 2026.02.26 | ₩81,558 | ₩81,558 | ₩80,195 | ₩81,062 | -0.61% | 2.7만 |
|---|
| 2026.02.25 | ₩81,785 | ₩81,986 | ₩81,531 | ₩81,891 | +0.13% | 1.5만 |
|---|
| 2026.02.24 | ₩79,927 | ₩80,874 | ₩79,821 | ₩80,695 | +0.96% | 4.2만 |
|---|
| 2026.02.23 | ₩79,981 | ₩80,048 | ₩79,299 | ₩79,502 | -0.60% | 2.1만 |
|---|
| 2026.02.20 | ₩79,353 | ₩80,502 | ₩79,353 | ₩80,262 | +1.15% | 14.1만 |
|---|
| 2026.02.19 | ₩79,140 | ₩79,593 | ₩79,052 | ₩79,474 | +0.42% | 6.1만 |
|---|
| 2026.02.18 | ₩79,379 | ₩79,994 | ₩79,166 | ₩79,700 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩78,591 | ₩79,339 | ₩78,056 | ₩79,049 | +0.58% | 2.2만 |
|---|
| 2026.02.13 | ₩78,979 | ₩79,553 | ₩78,267 | ₩79,259 | +0.36% | 1.1만 |
|---|
| 2026.02.12 | ₩79,847 | ₩79,927 | ₩78,083 | ₩78,115 | -2.17% | 2만 |
|---|
| 2026.02.11 | ₩79,567 | ₩80,008 | ₩78,902 | ₩79,195 | -0.47% | 1.8만 |
|---|
| 2026.02.10 | ₩79,126 | ₩79,513 | ₩78,912 | ₩79,166 | +0.05% | 3.8만 |
|---|
| 2026.02.09 | ₩77,522 | ₩78,591 | ₩77,522 | ₩78,513 | +1.28% | 6.6천 |
|---|
| 2026.02.06 | ₩76,613 | ₩77,580 | ₩76,506 | ₩77,580 | +1.26% | 1.1만 |
|---|
| 2026.02.05 | ₩74,848 | ₩75,290 | ₩74,449 | ₩74,595 | -0.34% | 2.1만 |
|---|
| 2026.02.04 | ₩76,292 | ₩76,733 | ₩75,089 | ₩75,578 | -0.94% | 1.8만 |
|---|
| 2026.02.03 | ₩76,279 | ₩76,479 | ₩75,249 | ₩76,065 | -0.28% | 1.4만 |
|---|
| 2026.02.02 | ₩75,370 | ₩76,479 | ₩75,343 | ₩76,284 | +1.21% | 2.2만 |
|---|
| 2026.01.30 | ₩76,987 | ₩77,229 | ₩76,025 | ₩76,198 | -1.02% | 1.1만 |
|---|
| 2026.01.29 | ₩77,548 | ₩77,689 | ₩76,225 | ₩77,547 | -0.00% | 3.1만 |
|---|
| 2026.01.28 | ₩77,735 | ₩77,735 | ₩76,706 | ₩77,057 | -0.87% | 2.5만 |
|---|
| 2026.01.27 | ₩76,893 | ₩77,360 | ₩76,860 | ₩77,313 | +0.55% | 1만 |
|---|
| 2026.01.26 | ₩76,305 | ₩76,466 | ₩76,305 | ₩76,333 | +0.04% | 1.4만 |
|---|
| 2026.01.23 | ₩76,212 | ₩76,279 | ₩75,851 | ₩76,188 | -0.03% | 1.4만 |
|---|
| 2026.01.22 | ₩76,666 | ₩76,746 | ₩76,331 | ₩76,492 | -0.23% | 9.4천 |
|---|
| 2026.01.21 | ₩74,541 | ₩76,078 | ₩74,541 | ₩75,851 | +1.76% | 9.2천 |
|---|
| 2026.01.20 | ₩74,541 | ₩74,795 | ₩73,846 | ₩73,992 | -0.74% | 2만 |
|---|
| 2026.01.16 | ₩76,426 | ₩76,546 | ₩76,118 | ₩76,272 | -0.20% | 1.7만 |
|---|
| 2026.01.15 | ₩76,252 | ₩76,345 | ₩75,864 | ₩75,864 | -0.51% | 2.1만 |
|---|
| 2026.01.14 | ₩74,795 | ₩74,819 | ₩74,421 | ₩74,755 | -0.05% | 1.2만 |
|---|
| 2026.01.13 | ₩74,929 | ₩75,049 | ₩74,488 | ₩74,488 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩74,822 | ₩75,370 | ₩74,822 | ₩75,216 | +0.53% | 2.3만 |
|---|
| 2026.01.09 | ₩74,194 | ₩74,902 | ₩74,194 | ₩74,902 | +0.95% | 1.7만 |
|---|
| 2026.01.08 | ₩73,512 | ₩73,512 | ₩72,723 | ₩73,164 | -0.47% | 2.5만 |
|---|
| 2026.01.07 | ₩74,314 | ₩74,314 | ₩73,866 | ₩73,913 | -0.54% | 1.2만 |
|---|
| 2026.01.06 | ₩73,311 | ₩74,127 | ₩73,311 | ₩74,099 | +1.07% | 1.5만 |
|---|
| 2026.01.05 | ₩72,496 | ₩73,525 | ₩72,489 | ₩73,325 | +1.14% | 1.4만 |
|---|
| 2026.01.02 | ₩71,226 | ₩71,708 | ₩71,186 | ₩71,587 | +0.51% | 1.1만 |
|---|
| 2025.12.31 | ₩71,012 | ₩71,012 | ₩70,371 | ₩70,371 | -0.90% | 4.9천 |
|---|
| 2025.12.30 | ₩71,173 | ₩71,173 | ₩70,972 | ₩70,972 | -0.28% | 5.8천 |
|---|
| 2025.12.29 | ₩70,932 | ₩70,959 | ₩70,678 | ₩70,869 | -0.09% | 3.2천 |
|---|
| 2025.12.26 | ₩70,919 | ₩70,919 | ₩70,678 | ₩70,824 | -0.13% | 4.5천 |
|---|
| 2025.12.24 | ₩70,865 | ₩70,865 | ₩70,685 | ₩70,759 | -0.15% | 2천 |
|---|
| 2025.12.23 | ₩70,451 | ₩70,738 | ₩70,451 | ₩70,678 | +0.32% | 7.7천 |
|---|
| 2025.12.22 | ₩70,358 | ₩70,505 | ₩70,224 | ₩70,402 | +0.06% | 6.9천 |
|---|
| 2025.12.19 | ₩69,796 | ₩70,035 | ₩69,796 | ₩69,907 | +0.16% | 5.4천 |
|---|
| 2025.12.18 | ₩69,369 | ₩69,475 | ₩68,847 | ₩69,049 | -0.46% | 1.6만 |
|---|
| 2025.12.17 | ₩69,796 | ₩69,796 | ₩68,260 | ₩68,260 | -2.20% | 5.9천 |
|---|
| 2025.12.16 | ₩70,211 | ₩70,225 | ₩69,716 | ₩70,056 | -0.22% | 1.3만 |
|---|
| 2025.12.15 | ₩70,839 | ₩70,886 | ₩70,317 | ₩70,367 | -0.67% | 1.4만 |
|---|
| 2025.12.12 | ₩71,708 | ₩71,748 | ₩70,170 | ₩70,297 | -1.97% | 2만 |
|---|
| 2025.12.11 | ₩71,427 | ₩71,903 | ₩71,066 | ₩71,903 | +0.67% | 4.2천 |
|---|
| 2025.12.10 | ₩70,825 | ₩71,814 | ₩70,571 | ₩71,548 | +1.02% | 1.4만 |
|---|
| 2025.12.09 | ₩70,879 | ₩71,173 | ₩70,879 | ₩70,931 | +0.07% | 6.5천 |
|---|
| 2025.12.08 | ₩71,200 | ₩71,320 | ₩70,745 | ₩70,857 | -0.48% | 9.1천 |
|---|
| 2025.12.05 | ₩71,133 | ₩71,193 | ₩70,879 | ₩70,879 | -0.36% | 9.2천 |
|---|
| 2025.12.04 | ₩70,892 | ₩71,026 | ₩70,612 | ₩70,753 | -0.20% | 9.8천 |
|---|
| 2025.12.03 | ₩69,061 | ₩70,046 | ₩69,008 | ₩70,046 | +1.43% | 4.9천 |
|---|
| 2025.12.02 | ₩68,901 | ₩68,970 | ₩68,580 | ₩68,970 | +0.10% | 1.7천 |
|---|
| 2025.12.01 | ₩68,273 | ₩68,981 | ₩68,273 | ₩68,599 | +0.48% | 5.5천 |
|---|
| 2025.11.28 | ₩68,500 | ₩68,732 | ₩68,393 | ₩68,732 | +0.34% | 1.6천 |
|---|
| 2025.11.26 | ₩67,738 | ₩68,442 | ₩67,738 | ₩68,287 | +0.81% | 4.5천 |
|---|
| 2025.11.25 | ₩66,334 | ₩67,250 | ₩65,720 | ₩67,250 | +1.38% | 3.8천 |
|---|
| 2025.11.24 | ₩65,519 | ₩66,268 | ₩65,519 | ₩66,218 | +1.07% | 7.9천 |
|---|
| 2025.11.21 | ₩64,263 | ₩65,426 | ₩64,049 | ₩65,224 | +1.50% | 3.1천 |
|---|
| 2025.11.20 | ₩67,003 | ₩67,029 | ₩64,062 | ₩64,199 | -4.19% | 2.3만 |
|---|
| 2025.11.19 | ₩65,238 | ₩65,927 | ₩65,238 | ₩65,772 | +0.82% | 3.3천 |
|---|
| 2025.11.18 | ₩65,379 | ₩65,472 | ₩64,911 | ₩65,214 | -0.25% | 5.7천 |
|---|
| 2025.11.17 | ₩66,762 | ₩67,257 | ₩66,027 | ₩66,338 | -0.63% | 8.4천 |
|---|
| 2025.11.14 | ₩66,829 | ₩67,952 | ₩66,682 | ₩67,333 | +0.75% | 4.8천 |
|---|
| 2025.11.13 | ₩68,767 | ₩68,767 | ₩67,310 | ₩67,505 | -1.83% | 3.2천 |
|---|
| 2025.11.12 | ₩69,021 | ₩69,369 | ₩68,968 | ₩69,129 | +0.16% | 5.1천 |
|---|
| 2025.11.11 | ₩69,021 | ₩69,021 | ₩68,567 | ₩68,738 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩69,021 | ₩69,394 | ₩68,526 | ₩69,310 | +0.42% | 4.4천 |
|---|
| 2025.11.07 | ₩67,858 | ₩68,159 | ₩66,949 | ₩68,159 | +0.44% | 1.4만 |
|---|
| 2025.11.06 | ₩69,542 | ₩69,542 | ₩68,405 | ₩68,680 | -1.24% | 2.4천 |
|---|
| 2025.11.05 | ₩69,208 | ₩69,723 | ₩69,208 | ₩69,663 | +0.66% | 4.5천 |
|---|
| 2025.11.04 | ₩69,716 | ₩70,157 | ₩69,232 | ₩69,232 | -0.69% | 3.6천 |
|---|
| 2025.11.03 | ₩70,892 | ₩70,892 | ₩70,424 | ₩70,680 | -0.30% | 6.3천 |
|---|
| 2025.10.31 | ₩70,632 | ₩70,730 | ₩69,997 | ₩70,551 | -0.11% | 5.3천 |
|---|
| 2025.10.30 | ₩70,718 | ₩70,971 | ₩70,478 | ₩70,586 | -0.19% | 3.1천 |
|---|
| 2025.10.29 | ₩70,705 | ₩71,252 | ₩70,692 | ₩70,756 | +0.07% | 9천 |
|---|
| 2025.10.28 | ₩70,491 | ₩70,498 | ₩70,104 | ₩70,285 | -0.29% | 4.4천 |
|---|
| 2025.10.27 | ₩70,451 | ₩70,582 | ₩70,305 | ₩70,582 | +0.19% | 5.6천 |
|---|
| 2025.10.24 | ₩69,835 | ₩69,890 | ₩69,703 | ₩69,709 | -0.18% | 4.1천 |
|---|
| 2025.10.23 | ₩69,088 | ₩69,302 | ₩68,954 | ₩69,167 | +0.11% | 2.5천 |
|---|
| 2025.10.22 | ₩69,168 | ₩69,168 | ₩67,831 | ₩68,307 | -1.24% | 6.5천 |
|---|
| 2025.10.21 | ₩69,088 | ₩69,462 | ₩68,841 | ₩69,188 | +0.15% | 7.7천 |
|---|
| 2025.10.20 | ₩68,847 | ₩69,636 | ₩68,847 | ₩69,518 | +0.97% | 9.7천 |
|---|
| 2025.10.17 | ₩68,019 | ₩68,335 | ₩68,019 | ₩68,254 | +0.35% | 1.3천 |
|---|
| 2025.10.16 | ₩68,386 | ₩68,386 | ₩67,774 | ₩68,020 | -0.54% | 2.7천 |
|---|
| 2025.10.15 | ₩68,353 | ₩68,513 | ₩67,751 | ₩68,146 | -0.30% | 6.4천 |
|---|
| 2025.10.14 | ₩66,361 | ₩67,531 | ₩66,361 | ₩67,102 | +1.12% | 3천 |
|---|
| 2025.10.13 | ₩66,722 | ₩67,310 | ₩66,655 | ₩67,247 | +0.79% | 5.6천 |
|---|
| 2025.10.10 | ₩68,112 | ₩68,159 | ₩65,538 | ₩65,538 | -3.78% | 6천 |
|---|