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 | ₩87,916 | ₩87,916 | ₩87,462 | ₩87,766 | -0.17% | 5.9천 |
| 2026.10.08 | ₩87,128 | ₩87,342 | ₩86,453 | ₩86,858 | -0.31% | 9.8천 |
| 2026.10.07 | ₩88,597 | ₩88,597 | ₩87,869 | ₩88,278 | -0.36% | 1.9만 |
| 2026.10.06 | ₩90,428 | ₩90,428 | ₩89,767 | ₩89,773 | -0.72% | 1.4만 |
| 2026.10.05 | ₩89,372 | ₩90,094 | ₩89,165 | ₩89,907 | +0.60% | 1만 |
| 2026.10.02 | ₩88,838 | ₩89,199 | ₩88,825 | ₩88,929 | +0.10% | 1.3만 |
| 2026.10.01 | ₩86,794 | ₩87,328 | ₩86,580 | ₩87,168 | +0.43% | 8천 |
| 2026.09.30 | ₩86,700 | ₩86,851 | ₩86,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,273 |
| -0.49% |
| 9.3천 |
| 2026.09.29 | ₩86,780 | ₩86,780 | ₩85,939 | ₩86,371 | -0.47% | 9.1천 |
|---|
| 2026.09.28 | ₩86,152 | ₩86,593 | ₩85,598 | ₩86,098 | -0.06% | 9.9천 |
|---|
| 2026.09.25 | ₩86,086 | ₩86,747 | ₩86,086 | ₩86,595 | +0.59% | 6.8천 |
|---|
| 2026.09.24 | ₩85,284 | ₩85,618 | ₩84,856 | ₩85,498 | +0.25% | 1.6만 |
|---|
| 2026.09.23 | ₩86,139 | ₩86,139 | ₩85,498 | ₩85,817 | -0.37% | 2만 |
|---|
| 2026.09.22 | ₩85,645 | ₩86,668 | ₩85,645 | ₩86,641 | +1.16% | 1.4만 |
|---|
| 2026.09.21 | ₩84,816 | ₩85,725 | ₩84,803 | ₩85,610 | +0.94% | 8.6천 |
|---|
| 2026.09.18 | ₩83,600 | ₩84,064 | ₩83,214 | ₩84,064 | +0.55% | 7.2천 |
|---|
| 2026.09.17 | ₩84,148 | ₩84,148 | ₩83,429 | ₩83,594 | -0.66% | 8천 |
|---|
| 2026.09.16 | ₩83,734 | ₩83,908 | ₩82,224 | ₩82,799 | -1.12% | 1.4만 |
|---|
| 2026.09.15 | ₩83,013 | ₩83,013 | ₩82,431 | ₩82,741 | -0.33% | 1.3만 |
|---|
| 2026.09.14 | ₩83,106 | ₩83,413 | ₩82,665 | ₩82,942 | -0.20% | 2.5만 |
|---|
| 2026.09.11 | ₩84,830 | ₩85,337 | ₩84,830 | ₩85,242 | +0.49% | 2만 |
|---|
| 2026.09.10 | ₩84,456 | ₩84,569 | ₩83,944 | ₩84,047 | -0.48% | 9천 |
|---|
| 2026.09.09 | ₩86,206 | ₩86,449 | ₩85,351 | ₩85,391 | -0.95% | 1.2만 |
|---|
| 2026.09.08 | ₩87,275 | ₩87,301 | ₩86,420 | ₩86,526 | -0.86% | 1.5만 |
|---|
| 2026.09.04 | ₩86,607 | ₩87,108 | ₩86,607 | ₩86,967 | +0.42% | 9.3천 |
|---|
| 2026.09.03 | ₩86,152 | ₩86,660 | ₩85,551 | ₩86,350 | +0.23% | 1.8만 |
|---|
| 2026.09.02 | ₩85,337 | ₩85,725 | ₩84,843 | ₩85,641 | +0.36% | 7.7천 |
|---|
| 2026.09.01 | ₩86,486 | ₩86,486 | ₩85,384 | ₩85,518 | -1.12% | 1.2만 |
|---|
| 2026.08.31 | ₩87,983 | ₩87,983 | ₩87,288 | ₩87,614 | -0.42% | 2만 |
|---|
| 2026.08.28 | ₩89,212 | ₩89,212 | ₩87,635 | ₩87,680 | -1.72% | 2.2만 |
|---|
| 2026.08.27 | ₩88,985 | ₩89,290 | ₩88,624 | ₩89,290 | +0.34% | 8.6천 |
|---|
| 2026.08.26 | ₩88,304 | ₩88,304 | ₩87,716 | ₩88,112 | -0.22% | 1.9만 |
|---|
| 2026.08.25 | ₩88,384 | ₩88,384 | ₩87,769 | ₩87,967 | -0.47% | 6.8천 |
|---|
| 2026.08.24 | ₩87,889 | ₩87,889 | ₩87,041 | ₩87,411 | -0.54% | 2.4만 |
|---|
| 2026.08.21 | ₩88,183 | ₩88,384 | ₩87,869 | ₩88,313 | +0.15% | 1.1만 |
|---|
| 2026.08.20 | ₩87,869 | ₩88,263 | ₩87,408 | ₩87,730 | -0.16% | 6.4천 |
|---|
| 2026.08.19 | ₩89,372 | ₩89,372 | ₩88,370 | ₩88,460 | -1.02% | 2.2만 |
|---|
| 2026.08.18 | ₩90,281 | ₩90,308 | ₩89,153 | ₩89,247 | -1.15% | 1.9만 |
|---|
| 2026.08.17 | ₩92,552 | ₩92,753 | ₩92,285 | ₩92,285 | -0.29% | 2.1만 |
|---|
| 2026.08.14 | ₩92,178 | ₩92,392 | ₩91,777 | ₩92,110 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩91,924 | ₩92,339 | ₩91,791 | ₩92,149 | +0.24% | 1.5만 |
|---|
| 2026.08.12 | ₩92,245 | ₩92,512 | ₩91,590 | ₩91,777 | -0.51% | 1.6만 |
|---|
| 2026.08.11 | ₩90,775 | ₩91,377 | ₩90,548 | ₩90,790 | +0.02% | 7.9천 |
|---|
| 2026.08.10 | ₩90,508 | ₩90,682 | ₩89,718 | ₩89,718 | -0.87% | 7.7천 |
|---|
| 2026.08.07 | ₩90,521 | ₩90,622 | ₩90,107 | ₩90,407 | -0.13% | 9.8천 |
|---|
| 2026.08.06 | ₩90,014 | ₩90,655 | ₩89,597 | ₩89,597 | -0.46% | 9천 |
|---|
| 2026.08.05 | ₩90,949 | ₩91,323 | ₩90,308 | ₩90,447 | -0.55% | 1.1만 |
|---|
| 2026.08.04 | ₩89,427 | ₩90,642 | ₩89,427 | ₩90,588 | +1.30% | 2.6만 |
|---|
| 2026.08.03 | ₩86,259 | ₩87,684 | ₩86,219 | ₩87,684 | +1.65% | 2만 |
|---|
| 2026.07.31 | ₩86,842 | ₩86,842 | ₩85,337 | ₩86,286 | -0.64% | 2.1만 |
|---|
| 2026.07.30 | ₩84,162 | ₩85,925 | ₩84,162 | ₩85,744 | +1.88% | 1.2만 |
|---|
| 2026.07.29 | ₩84,148 | ₩84,162 | ₩81,965 | ₩82,234 | -2.28% | 3.4만 |
|---|
| 2026.07.28 | ₩83,387 | ₩84,335 | ₩82,841 | ₩83,952 | +0.68% | 2.9만 |
|---|
| 2026.07.27 | ₩86,019 | ₩86,152 | ₩84,415 | ₩85,113 | -1.05% | 7.9천 |
|---|
| 2026.07.24 | ₩85,224 | ₩85,551 | ₩84,830 | ₩85,010 | -0.25% | 3.9천 |
|---|
| 2026.07.23 | ₩84,616 | ₩85,832 | ₩84,616 | ₩85,256 | +0.76% | 7.9천 |
|---|
| 2026.07.22 | ₩85,511 | ₩86,092 | ₩85,498 | ₩85,714 | +0.24% | 1.2만 |
|---|
| 2026.07.21 | ₩85,444 | ₩86,039 | ₩84,926 | ₩85,842 | +0.47% | 1.1만 |
|---|
| 2026.07.20 | ₩85,150 | ₩85,164 | ₩83,787 | ₩83,989 | -1.36% | 1.6만 |
|---|
| 2026.07.17 | ₩83,881 | ₩85,097 | ₩83,306 | ₩84,594 | +0.85% | 2.2만 |
|---|
| 2026.07.16 | ₩85,845 | ₩86,313 | ₩85,564 | ₩85,864 | +0.02% | 1.1만 |
|---|
| 2026.07.15 | ₩87,569 | ₩87,569 | ₩85,471 | ₩86,800 | -0.88% | 1만 |
|---|
| 2026.07.14 | ₩87,181 | ₩87,181 | ₩86,607 | ₩86,806 | -0.43% | 2.2만 |
|---|
| 2026.07.13 | ₩87,208 | ₩87,208 | ₩85,919 | ₩86,102 | -1.27% | 2.2만 |
|---|
| 2026.07.10 | ₩87,662 | ₩88,531 | ₩87,475 | ₩88,429 | +0.87% | 1.8만 |
|---|
| 2026.07.09 | ₩87,676 | ₩87,996 | ₩87,442 | ₩87,530 | -0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩85,284 | ₩86,155 | ₩84,999 | ₩86,155 | +1.02% | 1.4만 |
|---|
| 2026.07.07 | ₩87,876 | ₩87,876 | ₩86,060 | ₩86,704 | -1.33% | 1.7만 |
|---|
| 2026.07.06 | ₩89,987 | ₩90,775 | ₩89,867 | ₩90,241 | +0.28% | 1.4만 |
|---|
| 2026.07.02 | ₩90,468 | ₩90,762 | ₩87,529 | ₩88,488 | -2.19% | 2.4만 |
|---|
| 2026.07.01 | ₩91,109 | ₩91,657 | ₩90,301 | ₩90,357 | -0.83% | 2.7만 |
|---|
| 2026.06.30 | ₩90,829 | ₩92,085 | ₩90,829 | ₩91,887 | +1.17% | 1.5만 |
|---|
| 2026.06.29 | ₩88,544 | ₩89,653 | ₩87,696 | ₩89,522 | +1.10% | 2.2만 |
|---|
| 2026.06.26 | ₩88,076 | ₩88,491 | ₩87,662 | ₩87,990 | -0.10% | 1.2만 |
|---|
| 2026.06.25 | ₩89,613 | ₩89,626 | ₩88,805 | ₩89,426 | -0.21% | 1.7만 |
|---|
| 2026.06.24 | ₩87,395 | ₩88,163 | ₩87,265 | ₩87,780 | +0.44% | 5.9천 |
|---|
| 2026.06.23 | ₩88,397 | ₩88,771 | ₩87,488 | ₩87,885 | -0.58% | 2.7만 |
|---|
| 2026.06.22 | ₩92,579 | ₩92,726 | ₩91,751 | ₩92,268 | -0.34% | 9.9만 |
|---|
| 2026.06.18 | ₩90,789 | ₩91,537 | ₩90,789 | ₩91,418 | +0.69% | 1.9만 |
|---|
| 2026.06.17 | ₩90,481 | ₩90,962 | ₩88,678 | ₩88,933 | -1.71% | 1.8만 |
|---|
| 2026.06.16 | ₩90,027 | ₩90,635 | ₩88,799 | ₩88,927 | -1.22% | 2.4만 |
|---|
| 2026.06.15 | ₩90,228 | ₩90,475 | ₩89,800 | ₩89,960 | -0.30% | 2.7만 |
|---|
| 2026.06.12 | ₩87,195 | ₩87,956 | ₩86,647 | ₩87,440 | +0.28% | 2.4만 |
|---|
| 2026.06.11 | ₩84,602 | ₩87,395 | ₩84,602 | ₩87,279 | +3.16% | 2.6만 |
|---|
| 2026.06.10 | ₩85,257 | ₩86,420 | ₩83,707 | ₩83,890 | -1.60% | 1.7만 |
|---|
| 2026.06.09 | ₩87,154 | ₩88,183 | ₩83,654 | ₩86,168 | -1.13% | 3.2만 |
|---|
| 2026.06.08 | ₩86,380 | ₩87,342 | ₩86,380 | ₩86,766 | +0.45% | 2.3만 |
|---|
| 2026.06.05 | ₩88,063 | ₩88,310 | ₩85,003 | ₩85,316 | -3.12% | 3.7만 |
|---|
| 2026.06.04 | ₩89,319 | ₩90,341 | ₩88,798 | ₩90,074 | +0.85% | 2.2만 |
|---|
| 2026.06.03 | ₩89,840 | ₩90,161 | ₩89,145 | ₩89,856 | +0.02% | 1.7만 |
|---|
| 2026.06.02 | ₩88,638 | ₩89,666 | ₩87,181 | ₩89,562 | +1.04% | 3.7만 |
|---|
| 2026.06.01 | ₩88,183 | ₩88,704 | ₩87,408 | ₩88,376 | +0.22% | 3.1만 |
|---|
| 2026.05.29 | ₩88,611 | ₩88,611 | ₩88,198 | ₩88,198 | -0.47% | 1.3만 |
|---|
| 2026.05.28 | ₩88,410 | ₩88,891 | ₩87,522 | ₩88,565 | +0.18% | 3.5만 |
|---|
| 2026.05.27 | ₩89,773 | ₩89,773 | ₩88,277 | ₩88,587 | -1.32% | 1.5만 |
|---|
| 2026.05.26 | ₩89,546 | ₩90,027 | ₩89,179 | ₩89,815 | +0.30% | 2.6만 |
|---|
| 2026.05.22 | ₩87,836 | ₩88,638 | ₩87,796 | ₩88,116 | +0.32% | 3.8만 |
|---|
| 2026.05.21 | ₩85,564 | ₩86,580 | ₩85,150 | ₩86,334 | +0.90% | 1.7만 |
|---|
| 2026.05.20 | ₩84,202 | ₩85,726 | ₩83,888 | ₩85,726 | +1.81% | 1.2만 |
|---|
| 2026.05.19 | ₩84,188 | ₩84,683 | ₩83,467 | ₩84,076 | -0.13% | 4.5만 |
|---|
| 2026.05.18 | ₩86,179 | ₩86,226 | ₩85,150 | ₩85,719 | -0.53% | 1.7만 |
|---|
| 2026.05.15 | ₩86,246 | ₩86,874 | ₩86,152 | ₩86,384 | +0.16% | 3.9만 |
|---|
| 2026.05.14 | ₩88,304 | ₩88,797 | ₩88,170 | ₩88,529 | +0.26% | 3.2만 |
|---|
| 2026.05.13 | ₩87,702 | ₩88,397 | ₩87,342 | ₩88,254 | +0.63% | 3만 |
|---|
| 2026.05.12 | ₩87,542 | ₩87,542 | ₩86,032 | ₩87,268 | -0.31% | 2.5만 |
|---|
| 2026.05.11 | ₩88,170 | ₩88,517 | ₩88,103 | ₩88,406 | +0.27% | 1.8만 |
|---|
| 2026.05.08 | ₩88,317 | ₩88,731 | ₩88,103 | ₩88,600 | +0.32% | 1.5만 |
|---|
| 2026.05.07 | ₩88,063 | ₩88,063 | ₩86,366 | ₩86,400 | -1.89% | 1.5만 |
|---|
| 2026.05.06 | ₩86,139 | ₩87,248 | ₩86,139 | ₩87,232 | +1.27% | 3.3만 |
|---|
| 2026.05.05 | ₩83,681 | ₩84,509 | ₩83,413 | ₩84,163 | +0.58% | 2.5만 |
|---|
| 2026.05.04 | ₩83,226 | ₩83,400 | ₩82,131 | ₩82,521 | -0.85% | 2.5만 |
|---|
| 2026.05.01 | ₩83,266 | ₩83,614 | ₩83,026 | ₩83,082 | -0.22% | 1.9만 |
|---|
| 2026.04.30 | ₩82,010 | ₩83,113 | ₩82,010 | ₩83,041 | +1.26% | 8.3천 |
|---|
| 2026.04.29 | ₩81,369 | ₩81,369 | ₩80,581 | ₩80,726 | -0.79% | 2만 |
|---|
| 2026.04.28 | ₩81,797 | ₩81,904 | ₩81,142 | ₩81,290 | -0.62% | 8.8천 |
|---|
| 2026.04.27 | ₩83,520 | ₩83,547 | ₩82,658 | ₩83,034 | -0.58% | 1.2만 |
|---|
| 2026.04.24 | ₩81,743 | ₩82,091 | ₩81,222 | ₩81,925 | +0.22% | 6.1천 |
|---|
| 2026.04.23 | ₩81,356 | ₩81,850 | ₩80,046 | ₩81,115 | -0.30% | 6.8천 |
|---|
| 2026.04.22 | ₩81,369 | ₩81,369 | ₩80,821 | ₩81,225 | -0.18% | 1.2만 |
|---|
| 2026.04.21 | ₩81,570 | ₩81,570 | ₩80,420 | ₩80,483 | -1.33% | 3.1천 |
|---|
| 2026.04.20 | ₩80,982 | ₩81,543 | ₩80,982 | ₩81,440 | +0.57% | 2.6만 |
|---|
| 2026.04.17 | ₩80,955 | ₩81,837 | ₩80,955 | ₩81,285 | +0.41% | 1.5만 |
|---|
| 2026.04.16 | ₩79,392 | ₩79,418 | ₩78,891 | ₩79,269 | -0.15% | 7.1천 |
|---|
| 2026.04.15 | ₩79,178 | ₩79,178 | ₩78,323 | ₩78,945 | -0.29% | 9.2천 |
|---|
| 2026.04.14 | ₩79,485 | ₩79,819 | ₩79,111 | ₩79,651 | +0.21% | 1만 |
|---|
| 2026.04.13 | ₩77,441 | ₩78,769 | ₩77,394 | ₩78,769 | +1.71% | 1.1만 |
|---|
| 2026.04.10 | ₩77,935 | ₩77,982 | ₩77,521 | ₩77,808 | -0.16% | 7.9천 |
|---|
| 2026.04.09 | ₩76,572 | ₩77,147 | ₩76,158 | ₩77,053 | +0.63% | 6.4천 |
|---|
| 2026.04.08 | ₩76,826 | ₩77,104 | ₩76,238 | ₩76,826 | 0.00% | 1.7만 |
|---|
| 2026.04.07 | ₩71,896 | ₩72,401 | ₩71,108 | ₩72,401 | +0.70% | 4.6천 |
|---|
| 2026.04.06 | ₩72,070 | ₩72,377 | ₩71,956 | ₩72,324 | +0.35% | 5.2천 |
|---|
| 2026.04.02 | ₩70,613 | ₩72,203 | ₩70,247 | ₩71,773 | +1.64% | 8.8천 |
|---|
| 2026.04.01 | ₩72,257 | ₩73,526 | ₩72,257 | ₩72,742 | +0.67% | 3.7만 |
|---|
| 2026.03.31 | ₩69,184 | ₩71,028 | ₩69,184 | ₩71,028 | +2.67% | 2.9만 |
|---|
| 2026.03.30 | ₩69,718 | ₩69,985 | ₩68,021 | ₩68,155 | -2.24% | 1.1만 |
|---|
| 2026.03.27 | ₩70,146 | ₩70,199 | ₩69,231 | ₩69,327 | -1.17% | 5.4천 |
|---|
| 2026.03.26 | ₩72,270 | ₩72,417 | ₩70,907 | ₩70,907 | -1.89% | 1.5만 |
|---|
| 2026.03.25 | ₩73,393 | ₩73,686 | ₩72,965 | ₩73,164 | -0.31% | 2.1만 |
|---|
| 2026.03.24 | ₩72,086 | ₩72,905 | ₩72,043 | ₩72,553 | +0.65% | 1.4만 |
|---|
| 2026.03.23 | ₩72,377 | ₩73,566 | ₩72,096 | ₩72,547 | +0.23% | 7.2천 |
|---|
| 2026.03.20 | ₩72,417 | ₩72,464 | ₩70,181 | ₩70,806 | -2.23% | 1.1만 |
|---|
| 2026.03.19 | ₩71,535 | ₩73,205 | ₩71,295 | ₩72,937 | +1.96% | 6.7천 |
|---|
| 2026.03.18 | ₩73,740 | ₩73,900 | ₩72,895 | ₩72,895 | -1.15% | 4.9천 |
|---|
| 2026.03.17 | ₩73,994 | ₩74,297 | ₩73,686 | ₩73,827 | -0.23% | 5.9천 |
|---|
| 2026.03.16 | ₩73,593 | ₩73,900 | ₩73,473 | ₩73,650 | +0.08% | 4.8천 |
|---|
| 2026.03.13 | ₩73,513 | ₩73,968 | ₩72,258 | ₩72,417 | -1.49% | 1.7만 |
|---|
| 2026.03.12 | ₩74,395 | ₩74,395 | ₩73,584 | ₩73,584 | -1.09% | 5.9천 |
|---|
| 2026.03.11 | ₩75,116 | ₩75,477 | ₩75,036 | ₩75,326 | +0.28% | 4.9천 |
|---|
| 2026.03.10 | ₩75,170 | ₩76,081 | ₩74,873 | ₩75,156 | -0.02% | 1.1만 |
|---|
| 2026.03.09 | ₩72,551 | ₩74,618 | ₩71,950 | ₩74,618 | +2.85% | 2.6만 |
|---|
| 2026.03.06 | ₩74,421 | ₩74,809 | ₩73,727 | ₩73,860 | -0.75% | 2.5만 |
|---|
| 2026.03.05 | ₩76,893 | ₩76,893 | ₩74,889 | ₩75,824 | -1.39% | 7.4천 |
|---|
| 2026.03.04 | ₩77,738 | ₩78,015 | ₩77,214 | ₩77,575 | -0.21% | 2.7만 |
|---|
| 2026.03.03 | ₩76,172 | ₩77,615 | ₩75,116 | ₩77,000 | +1.09% | 1.9만 |
|---|
| 2026.03.02 | ₩78,830 | ₩79,953 | ₩78,830 | ₩79,739 | +1.15% | 2.4만 |
|---|
| 2026.02.27 | ₩80,661 | ₩80,908 | ₩80,327 | ₩80,888 | +0.28% | 1.1만 |
|---|
| 2026.02.26 | ₩81,529 | ₩81,529 | ₩80,167 | ₩81,034 | -0.61% | 2.7만 |
|---|
| 2026.02.25 | ₩81,757 | ₩81,957 | ₩81,503 | ₩81,862 | +0.13% | 1.5만 |
|---|
| 2026.02.24 | ₩79,899 | ₩80,845 | ₩79,792 | ₩80,666 | +0.96% | 4.2만 |
|---|
| 2026.02.23 | ₩79,953 | ₩80,020 | ₩79,271 | ₩79,474 | -0.60% | 2.1만 |
|---|
| 2026.02.20 | ₩79,325 | ₩80,474 | ₩79,325 | ₩80,233 | +1.15% | 14.1만 |
|---|
| 2026.02.19 | ₩79,112 | ₩79,565 | ₩79,024 | ₩79,446 | +0.42% | 6.1만 |
|---|
| 2026.02.18 | ₩79,352 | ₩79,966 | ₩79,138 | ₩79,672 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩78,563 | ₩79,311 | ₩78,029 | ₩79,022 | +0.58% | 2.2만 |
|---|
| 2026.02.13 | ₩78,951 | ₩79,525 | ₩78,240 | ₩79,231 | +0.36% | 1.1만 |
|---|
| 2026.02.12 | ₩79,819 | ₩79,899 | ₩78,056 | ₩78,088 | -2.17% | 2만 |
|---|
| 2026.02.11 | ₩79,539 | ₩79,980 | ₩78,875 | ₩79,167 | -0.47% | 1.8만 |
|---|
| 2026.02.10 | ₩79,098 | ₩79,485 | ₩78,884 | ₩79,138 | +0.05% | 3.8만 |
|---|
| 2026.02.09 | ₩77,494 | ₩78,563 | ₩77,494 | ₩78,486 | +1.28% | 6.6천 |
|---|
| 2026.02.06 | ₩76,586 | ₩77,553 | ₩76,479 | ₩77,553 | +1.26% | 1.1만 |
|---|
| 2026.02.05 | ₩74,822 | ₩75,263 | ₩74,423 | ₩74,568 | -0.34% | 2.1만 |
|---|
| 2026.02.04 | ₩76,265 | ₩76,706 | ₩75,063 | ₩75,552 | -0.94% | 1.8만 |
|---|
| 2026.02.03 | ₩76,252 | ₩76,452 | ₩75,223 | ₩76,038 | -0.28% | 1.4만 |
|---|
| 2026.02.02 | ₩75,343 | ₩76,452 | ₩75,317 | ₩76,257 | +1.21% | 2.2만 |
|---|
| 2026.01.30 | ₩76,960 | ₩77,202 | ₩75,998 | ₩76,172 | -1.02% | 1.1만 |
|---|
| 2026.01.29 | ₩77,521 | ₩77,661 | ₩76,198 | ₩77,520 | -0.00% | 3.1만 |
|---|
| 2026.01.28 | ₩77,708 | ₩77,708 | ₩76,679 | ₩77,029 | -0.87% | 2.5만 |
|---|
| 2026.01.27 | ₩76,866 | ₩77,333 | ₩76,833 | ₩77,286 | +0.55% | 1만 |
|---|
| 2026.01.26 | ₩76,279 | ₩76,439 | ₩76,279 | ₩76,307 | +0.04% | 1.4만 |
|---|
| 2026.01.23 | ₩76,185 | ₩76,252 | ₩75,824 | ₩76,161 | -0.03% | 1.4만 |
|---|
| 2026.01.22 | ₩76,639 | ₩76,719 | ₩76,304 | ₩76,466 | -0.23% | 9.4천 |
|---|
| 2026.01.21 | ₩74,515 | ₩76,051 | ₩74,515 | ₩75,824 | +1.76% | 9.2천 |
|---|
| 2026.01.20 | ₩74,515 | ₩74,769 | ₩73,820 | ₩73,966 | -0.74% | 2만 |
|---|
| 2026.01.16 | ₩76,399 | ₩76,519 | ₩76,091 | ₩76,245 | -0.20% | 1.7만 |
|---|
| 2026.01.15 | ₩76,225 | ₩76,319 | ₩75,838 | ₩75,838 | -0.51% | 2.1만 |
|---|
| 2026.01.14 | ₩74,769 | ₩74,793 | ₩74,395 | ₩74,729 | -0.05% | 1.2만 |
|---|
| 2026.01.13 | ₩74,902 | ₩75,023 | ₩74,461 | ₩74,461 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩74,795 | ₩75,343 | ₩74,795 | ₩75,190 | +0.53% | 2.3만 |
|---|
| 2026.01.09 | ₩74,167 | ₩74,876 | ₩74,167 | ₩74,876 | +0.95% | 1.7만 |
|---|
| 2026.01.08 | ₩73,486 | ₩73,486 | ₩72,698 | ₩73,139 | -0.47% | 2.5만 |
|---|
| 2026.01.07 | ₩74,288 | ₩74,288 | ₩73,840 | ₩73,887 | -0.54% | 1.2만 |
|---|
| 2026.01.06 | ₩73,286 | ₩74,101 | ₩73,286 | ₩74,073 | +1.07% | 1.5만 |
|---|
| 2026.01.05 | ₩72,471 | ₩73,499 | ₩72,464 | ₩73,299 | +1.14% | 1.4만 |
|---|
| 2026.01.02 | ₩71,201 | ₩71,682 | ₩71,161 | ₩71,562 | +0.51% | 1.1만 |
|---|
| 2025.12.31 | ₩70,988 | ₩70,988 | ₩70,346 | ₩70,346 | -0.90% | 4.9천 |
|---|
| 2025.12.30 | ₩71,148 | ₩71,148 | ₩70,947 | ₩70,947 | -0.28% | 5.8천 |
|---|
| 2025.12.29 | ₩70,907 | ₩70,934 | ₩70,653 | ₩70,845 | -0.09% | 3.2천 |
|---|
| 2025.12.26 | ₩70,894 | ₩70,894 | ₩70,653 | ₩70,799 | -0.13% | 4.5천 |
|---|
| 2025.12.24 | ₩70,841 | ₩70,841 | ₩70,660 | ₩70,734 | -0.15% | 2천 |
|---|
| 2025.12.23 | ₩70,426 | ₩70,714 | ₩70,426 | ₩70,653 | +0.32% | 7.7천 |
|---|
| 2025.12.22 | ₩70,333 | ₩70,480 | ₩70,199 | ₩70,377 | +0.06% | 6.9천 |
|---|
| 2025.12.19 | ₩69,772 | ₩70,011 | ₩69,772 | ₩69,883 | +0.16% | 5.4천 |
|---|
| 2025.12.18 | ₩69,344 | ₩69,451 | ₩68,823 | ₩69,025 | -0.46% | 1.6만 |
|---|
| 2025.12.17 | ₩69,772 | ₩69,772 | ₩68,236 | ₩68,236 | -2.20% | 5.9천 |
|---|
| 2025.12.16 | ₩70,186 | ₩70,201 | ₩69,691 | ₩70,031 | -0.22% | 1.3만 |
|---|
| 2025.12.15 | ₩70,814 | ₩70,861 | ₩70,293 | ₩70,342 | -0.67% | 1.4만 |
|---|
| 2025.12.12 | ₩71,682 | ₩71,722 | ₩70,146 | ₩70,273 | -1.97% | 2만 |
|---|
| 2025.12.11 | ₩71,402 | ₩71,877 | ₩71,041 | ₩71,877 | +0.67% | 4.2천 |
|---|
| 2025.12.10 | ₩70,800 | ₩71,789 | ₩70,547 | ₩71,523 | +1.02% | 1.4만 |
|---|
| 2025.12.09 | ₩70,854 | ₩71,148 | ₩70,854 | ₩70,906 | +0.07% | 6.5천 |
|---|
| 2025.12.08 | ₩71,175 | ₩71,295 | ₩70,720 | ₩70,833 | -0.48% | 9.1천 |
|---|
| 2025.12.05 | ₩71,108 | ₩71,168 | ₩70,854 | ₩70,854 | -0.36% | 9.2천 |
|---|
| 2025.12.04 | ₩70,867 | ₩71,001 | ₩70,587 | ₩70,728 | -0.20% | 9.8천 |
|---|
| 2025.12.03 | ₩69,037 | ₩70,022 | ₩68,983 | ₩70,022 | +1.43% | 4.9천 |
|---|
| 2025.12.02 | ₩68,876 | ₩68,946 | ₩68,556 | ₩68,946 | +0.10% | 1.7천 |
|---|
| 2025.12.01 | ₩68,249 | ₩68,957 | ₩68,249 | ₩68,575 | +0.48% | 5.5천 |
|---|
| 2025.11.28 | ₩68,476 | ₩68,708 | ₩68,369 | ₩68,708 | +0.34% | 1.6천 |
|---|
| 2025.11.26 | ₩67,714 | ₩68,418 | ₩67,714 | ₩68,263 | +0.81% | 4.5천 |
|---|
| 2025.11.25 | ₩66,311 | ₩67,226 | ₩65,697 | ₩67,226 | +1.38% | 3.8천 |
|---|
| 2025.11.24 | ₩65,496 | ₩66,244 | ₩65,496 | ₩66,195 | +1.07% | 7.9천 |
|---|
| 2025.11.21 | ₩64,240 | ₩65,403 | ₩64,026 | ₩65,201 | +1.50% | 3.1천 |
|---|
| 2025.11.20 | ₩66,979 | ₩67,006 | ₩64,040 | ₩64,176 | -4.19% | 2.3만 |
|---|
| 2025.11.19 | ₩65,216 | ₩65,904 | ₩65,216 | ₩65,749 | +0.82% | 3.3천 |
|---|
| 2025.11.18 | ₩65,356 | ₩65,449 | ₩64,888 | ₩65,191 | -0.25% | 5.7천 |
|---|
| 2025.11.17 | ₩66,739 | ₩67,233 | ₩66,004 | ₩66,315 | -0.63% | 8.4천 |
|---|
| 2025.11.14 | ₩66,806 | ₩67,928 | ₩66,659 | ₩67,309 | +0.75% | 4.8천 |
|---|
| 2025.11.13 | ₩68,743 | ₩68,743 | ₩67,287 | ₩67,482 | -1.83% | 3.2천 |
|---|
| 2025.11.12 | ₩68,997 | ₩69,344 | ₩68,943 | ₩69,105 | +0.16% | 5.1천 |
|---|
| 2025.11.11 | ₩68,997 | ₩68,997 | ₩68,542 | ₩68,713 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩68,997 | ₩69,369 | ₩68,502 | ₩69,285 | +0.42% | 4.4천 |
|---|
| 2025.11.07 | ₩67,834 | ₩68,135 | ₩66,926 | ₩68,135 | +0.44% | 1.4만 |
|---|
| 2025.11.06 | ₩69,518 | ₩69,518 | ₩68,381 | ₩68,656 | -1.24% | 2.4천 |
|---|
| 2025.11.05 | ₩69,184 | ₩69,698 | ₩69,184 | ₩69,638 | +0.66% | 4.5천 |
|---|
| 2025.11.04 | ₩69,691 | ₩70,132 | ₩69,208 | ₩69,208 | -0.69% | 3.6천 |
|---|
| 2025.11.03 | ₩70,867 | ₩70,867 | ₩70,400 | ₩70,655 | -0.30% | 6.3천 |
|---|
| 2025.10.31 | ₩70,607 | ₩70,706 | ₩69,972 | ₩70,527 | -0.11% | 5.3천 |
|---|
| 2025.10.30 | ₩70,694 | ₩70,946 | ₩70,453 | ₩70,561 | -0.19% | 3.1천 |
|---|
| 2025.10.29 | ₩70,680 | ₩71,227 | ₩70,667 | ₩70,731 | +0.07% | 9천 |
|---|
| 2025.10.28 | ₩70,466 | ₩70,473 | ₩70,079 | ₩70,261 | -0.29% | 4.4천 |
|---|
| 2025.10.27 | ₩70,426 | ₩70,557 | ₩70,281 | ₩70,557 | +0.19% | 5.6천 |
|---|
| 2025.10.24 | ₩69,810 | ₩69,865 | ₩69,678 | ₩69,685 | -0.18% | 4.1천 |
|---|
| 2025.10.23 | ₩69,064 | ₩69,277 | ₩68,930 | ₩69,142 | +0.11% | 2.5천 |
|---|
| 2025.10.22 | ₩69,144 | ₩69,144 | ₩67,808 | ₩68,283 | -1.24% | 6.5천 |
|---|
| 2025.10.21 | ₩69,064 | ₩69,438 | ₩68,816 | ₩69,164 | +0.15% | 7.7천 |
|---|
| 2025.10.20 | ₩68,823 | ₩69,611 | ₩68,823 | ₩69,494 | +0.97% | 9.7천 |
|---|
| 2025.10.17 | ₩67,995 | ₩68,311 | ₩67,995 | ₩68,230 | +0.35% | 1.3천 |
|---|
| 2025.10.16 | ₩68,362 | ₩68,362 | ₩67,750 | ₩67,996 | -0.54% | 2.7천 |
|---|
| 2025.10.15 | ₩68,329 | ₩68,489 | ₩67,727 | ₩68,122 | -0.30% | 6.4천 |
|---|
| 2025.10.14 | ₩66,338 | ₩67,507 | ₩66,338 | ₩67,078 | +1.12% | 3천 |
|---|
| 2025.10.13 | ₩66,699 | ₩67,287 | ₩66,632 | ₩67,224 | +0.79% | 5.6천 |
|---|
| 2025.10.10 | ₩68,088 | ₩68,135 | ₩65,515 | ₩65,515 | -3.78% | 6천 |
|---|