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 | ₩87,809 | ₩87,809 | ₩87,355 | ₩87,659 | -0.17% | 5.9천 |
| 2026.10.08 | ₩87,021 | ₩87,235 | ₩86,348 | ₩86,752 | -0.31% | 9.8천 |
| 2026.10.07 | ₩88,489 | ₩88,489 | ₩87,762 | ₩88,170 | -0.36% | 1.9만 |
| 2026.10.06 | ₩90,318 | ₩90,318 | ₩89,657 | ₩89,664 | -0.72% | 1.4만 |
| 2026.10.05 | ₩89,263 | ₩89,984 | ₩89,057 | ₩89,797 | +0.60% | 1만 |
| 2026.10.02 | ₩88,730 | ₩89,090 | ₩88,716 | ₩88,820 | +0.10% | 1.3만 |
| 2026.10.01 | ₩86,688 | ₩87,222 | ₩86,474 | ₩87,061 | +0.43% | 8천 |
| 2026.09.30 | ₩86,594 | ₩86,745 | ₩86,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,167 |
| -0.49% |
| 9.3천 |
| 2026.09.29 | ₩86,674 | ₩86,674 | ₩85,834 | ₩86,266 | -0.47% | 9.1천 |
|---|
| 2026.09.28 | ₩86,047 | ₩86,488 | ₩85,493 | ₩85,993 | -0.06% | 9.9천 |
|---|
| 2026.09.25 | ₩85,981 | ₩86,641 | ₩85,981 | ₩86,489 | +0.59% | 6.8천 |
|---|
| 2026.09.24 | ₩85,180 | ₩85,513 | ₩84,753 | ₩85,393 | +0.25% | 1.6만 |
|---|
| 2026.09.23 | ₩86,034 | ₩86,034 | ₩85,393 | ₩85,712 | -0.37% | 2만 |
|---|
| 2026.09.22 | ₩85,540 | ₩86,562 | ₩85,540 | ₩86,536 | +1.16% | 1.4만 |
|---|
| 2026.09.21 | ₩84,713 | ₩85,620 | ₩84,699 | ₩85,505 | +0.94% | 8.6천 |
|---|
| 2026.09.18 | ₩83,498 | ₩83,961 | ₩83,113 | ₩83,961 | +0.55% | 7.2천 |
|---|
| 2026.09.17 | ₩84,046 | ₩84,046 | ₩83,328 | ₩83,492 | -0.66% | 8천 |
|---|
| 2026.09.16 | ₩83,632 | ₩83,805 | ₩82,124 | ₩82,698 | -1.12% | 1.4만 |
|---|
| 2026.09.15 | ₩82,911 | ₩82,911 | ₩82,331 | ₩82,640 | -0.33% | 1.3만 |
|---|
| 2026.09.14 | ₩83,005 | ₩83,312 | ₩82,564 | ₩82,841 | -0.20% | 2.5만 |
|---|
| 2026.09.11 | ₩84,726 | ₩85,233 | ₩84,726 | ₩85,138 | +0.49% | 2만 |
|---|
| 2026.09.10 | ₩84,352 | ₩84,466 | ₩83,841 | ₩83,944 | -0.48% | 9천 |
|---|
| 2026.09.09 | ₩86,101 | ₩86,344 | ₩85,247 | ₩85,287 | -0.95% | 1.2만 |
|---|
| 2026.09.08 | ₩87,168 | ₩87,195 | ₩86,314 | ₩86,421 | -0.86% | 1.5만 |
|---|
| 2026.09.04 | ₩86,501 | ₩87,001 | ₩86,501 | ₩86,861 | +0.42% | 9.3천 |
|---|
| 2026.09.03 | ₩86,047 | ₩86,554 | ₩85,447 | ₩86,245 | +0.23% | 1.8만 |
|---|
| 2026.09.02 | ₩85,233 | ₩85,620 | ₩84,739 | ₩85,536 | +0.36% | 7.7천 |
|---|
| 2026.09.01 | ₩86,381 | ₩86,381 | ₩85,280 | ₩85,413 | -1.12% | 1.2만 |
|---|
| 2026.08.31 | ₩87,876 | ₩87,876 | ₩87,182 | ₩87,507 | -0.42% | 2만 |
|---|
| 2026.08.28 | ₩89,103 | ₩89,103 | ₩87,529 | ₩87,573 | -1.72% | 2.2만 |
|---|
| 2026.08.27 | ₩88,876 | ₩89,181 | ₩88,516 | ₩89,181 | +0.34% | 8.6천 |
|---|
| 2026.08.26 | ₩88,196 | ₩88,196 | ₩87,609 | ₩88,005 | -0.22% | 1.9만 |
|---|
| 2026.08.25 | ₩88,276 | ₩88,276 | ₩87,662 | ₩87,859 | -0.47% | 6.8천 |
|---|
| 2026.08.24 | ₩87,782 | ₩87,782 | ₩86,935 | ₩87,304 | -0.54% | 2.4만 |
|---|
| 2026.08.21 | ₩88,076 | ₩88,276 | ₩87,762 | ₩88,205 | +0.15% | 1.1만 |
|---|
| 2026.08.20 | ₩87,762 | ₩88,156 | ₩87,302 | ₩87,623 | -0.16% | 6.4천 |
|---|
| 2026.08.19 | ₩89,263 | ₩89,263 | ₩88,263 | ₩88,352 | -1.02% | 2.2만 |
|---|
| 2026.08.18 | ₩90,171 | ₩90,197 | ₩89,045 | ₩89,138 | -1.15% | 1.9만 |
|---|
| 2026.08.17 | ₩92,439 | ₩92,640 | ₩92,173 | ₩92,173 | -0.29% | 2.1만 |
|---|
| 2026.08.14 | ₩92,066 | ₩92,279 | ₩91,665 | ₩91,998 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩91,812 | ₩92,226 | ₩91,679 | ₩92,036 | +0.24% | 1.5만 |
|---|
| 2026.08.12 | ₩92,133 | ₩92,399 | ₩91,479 | ₩91,665 | -0.51% | 1.6만 |
|---|
| 2026.08.11 | ₩90,665 | ₩91,265 | ₩90,438 | ₩90,679 | +0.02% | 7.9천 |
|---|
| 2026.08.10 | ₩90,398 | ₩90,571 | ₩89,609 | ₩89,609 | -0.87% | 7.7천 |
|---|
| 2026.08.07 | ₩90,411 | ₩90,511 | ₩89,997 | ₩90,296 | -0.13% | 9.8천 |
|---|
| 2026.08.06 | ₩89,904 | ₩90,544 | ₩89,488 | ₩89,488 | -0.46% | 9천 |
|---|
| 2026.08.05 | ₩90,838 | ₩91,212 | ₩90,197 | ₩90,336 | -0.55% | 1.1만 |
|---|
| 2026.08.04 | ₩89,318 | ₩90,531 | ₩89,318 | ₩90,478 | +1.30% | 2.6만 |
|---|
| 2026.08.03 | ₩86,154 | ₩87,577 | ₩86,114 | ₩87,577 | +1.65% | 2만 |
|---|
| 2026.07.31 | ₩86,736 | ₩86,736 | ₩85,233 | ₩86,181 | -0.64% | 2.1만 |
|---|
| 2026.07.30 | ₩84,059 | ₩85,820 | ₩84,059 | ₩85,639 | +1.88% | 1.2만 |
|---|
| 2026.07.29 | ₩84,046 | ₩84,059 | ₩81,865 | ₩82,133 | -2.28% | 3.4만 |
|---|
| 2026.07.28 | ₩83,285 | ₩84,232 | ₩82,740 | ₩83,849 | +0.68% | 2.9만 |
|---|
| 2026.07.27 | ₩85,914 | ₩86,047 | ₩84,312 | ₩85,009 | -1.05% | 7.9천 |
|---|
| 2026.07.24 | ₩85,120 | ₩85,447 | ₩84,726 | ₩84,906 | -0.25% | 3.9천 |
|---|
| 2026.07.23 | ₩84,513 | ₩85,727 | ₩84,513 | ₩85,152 | +0.76% | 7.9천 |
|---|
| 2026.07.22 | ₩85,407 | ₩85,987 | ₩85,393 | ₩85,610 | +0.24% | 1.2만 |
|---|
| 2026.07.21 | ₩85,340 | ₩85,934 | ₩84,822 | ₩85,738 | +0.47% | 1.1만 |
|---|
| 2026.07.20 | ₩85,046 | ₩85,060 | ₩83,685 | ₩83,887 | -1.36% | 1.6만 |
|---|
| 2026.07.17 | ₩83,779 | ₩84,993 | ₩83,205 | ₩84,491 | +0.85% | 2.2만 |
|---|
| 2026.07.16 | ₩85,740 | ₩86,207 | ₩85,460 | ₩85,759 | +0.02% | 1.1만 |
|---|
| 2026.07.15 | ₩87,462 | ₩87,462 | ₩85,367 | ₩86,694 | -0.88% | 1만 |
|---|
| 2026.07.14 | ₩87,075 | ₩87,075 | ₩86,501 | ₩86,700 | -0.43% | 2.2만 |
|---|
| 2026.07.13 | ₩87,102 | ₩87,102 | ₩85,814 | ₩85,997 | -1.27% | 2.2만 |
|---|
| 2026.07.10 | ₩87,555 | ₩88,423 | ₩87,368 | ₩88,321 | +0.87% | 1.8만 |
|---|
| 2026.07.09 | ₩87,569 | ₩87,889 | ₩87,335 | ₩87,423 | -0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩85,180 | ₩86,050 | ₩84,896 | ₩86,050 | +1.02% | 1.4만 |
|---|
| 2026.07.07 | ₩87,769 | ₩87,769 | ₩85,955 | ₩86,598 | -1.33% | 1.7만 |
|---|
| 2026.07.06 | ₩89,877 | ₩90,665 | ₩89,757 | ₩90,131 | +0.28% | 1.4만 |
|---|
| 2026.07.02 | ₩90,358 | ₩90,651 | ₩87,422 | ₩88,380 | -2.19% | 2.4만 |
|---|
| 2026.07.01 | ₩90,998 | ₩91,545 | ₩90,191 | ₩90,247 | -0.83% | 2.7만 |
|---|
| 2026.06.30 | ₩90,718 | ₩91,972 | ₩90,718 | ₩91,775 | +1.17% | 1.5만 |
|---|
| 2026.06.29 | ₩88,436 | ₩89,544 | ₩87,589 | ₩89,413 | +1.10% | 2.2만 |
|---|
| 2026.06.26 | ₩87,969 | ₩88,383 | ₩87,555 | ₩87,882 | -0.10% | 1.2만 |
|---|
| 2026.06.25 | ₩89,504 | ₩89,517 | ₩88,696 | ₩89,317 | -0.21% | 1.7만 |
|---|
| 2026.06.24 | ₩87,288 | ₩88,056 | ₩87,159 | ₩87,673 | +0.44% | 5.9천 |
|---|
| 2026.06.23 | ₩88,289 | ₩88,663 | ₩87,382 | ₩87,778 | -0.58% | 2.7만 |
|---|
| 2026.06.22 | ₩92,466 | ₩92,613 | ₩91,639 | ₩92,155 | -0.34% | 9.9만 |
|---|
| 2026.06.18 | ₩90,678 | ₩91,425 | ₩90,678 | ₩91,306 | +0.69% | 1.9만 |
|---|
| 2026.06.17 | ₩90,371 | ₩90,851 | ₩88,569 | ₩88,824 | -1.71% | 1.8만 |
|---|
| 2026.06.16 | ₩89,917 | ₩90,524 | ₩88,691 | ₩88,819 | -1.22% | 2.4만 |
|---|
| 2026.06.15 | ₩90,117 | ₩90,364 | ₩89,690 | ₩89,851 | -0.30% | 2.7만 |
|---|
| 2026.06.12 | ₩87,088 | ₩87,849 | ₩86,541 | ₩87,334 | +0.28% | 2.4만 |
|---|
| 2026.06.11 | ₩84,499 | ₩87,288 | ₩84,499 | ₩87,172 | +3.16% | 2.6만 |
|---|
| 2026.06.10 | ₩85,153 | ₩86,314 | ₩83,605 | ₩83,788 | -1.60% | 1.7만 |
|---|
| 2026.06.09 | ₩87,048 | ₩88,076 | ₩83,552 | ₩86,063 | -1.13% | 3.2만 |
|---|
| 2026.06.08 | ₩86,274 | ₩87,235 | ₩86,274 | ₩86,660 | +0.45% | 2.3만 |
|---|
| 2026.06.05 | ₩87,956 | ₩88,202 | ₩84,900 | ₩85,212 | -3.12% | 3.7만 |
|---|
| 2026.06.04 | ₩89,210 | ₩90,231 | ₩88,690 | ₩89,964 | +0.85% | 2.2만 |
|---|
| 2026.06.03 | ₩89,730 | ₩90,051 | ₩89,037 | ₩89,746 | +0.02% | 1.7만 |
|---|
| 2026.06.02 | ₩88,529 | ₩89,557 | ₩87,075 | ₩89,453 | +1.04% | 3.7만 |
|---|
| 2026.06.01 | ₩88,076 | ₩88,596 | ₩87,302 | ₩88,268 | +0.22% | 3.1만 |
|---|
| 2026.05.29 | ₩88,503 | ₩88,503 | ₩88,090 | ₩88,090 | -0.47% | 1.3만 |
|---|
| 2026.05.28 | ₩88,303 | ₩88,783 | ₩87,415 | ₩88,457 | +0.18% | 3.5만 |
|---|
| 2026.05.27 | ₩89,664 | ₩89,664 | ₩88,169 | ₩88,479 | -1.32% | 1.5만 |
|---|
| 2026.05.26 | ₩89,437 | ₩89,917 | ₩89,070 | ₩89,705 | +0.30% | 2.6만 |
|---|
| 2026.05.22 | ₩87,729 | ₩88,529 | ₩87,689 | ₩88,009 | +0.32% | 3.8만 |
|---|
| 2026.05.21 | ₩85,460 | ₩86,474 | ₩85,046 | ₩86,229 | +0.90% | 1.7만 |
|---|
| 2026.05.20 | ₩84,099 | ₩85,622 | ₩83,785 | ₩85,622 | +1.81% | 1.2만 |
|---|
| 2026.05.19 | ₩84,086 | ₩84,579 | ₩83,365 | ₩83,973 | -0.13% | 4.5만 |
|---|
| 2026.05.18 | ₩86,074 | ₩86,121 | ₩85,046 | ₩85,615 | -0.53% | 1.7만 |
|---|
| 2026.05.15 | ₩86,141 | ₩86,768 | ₩86,047 | ₩86,278 | +0.16% | 3.9만 |
|---|
| 2026.05.14 | ₩88,196 | ₩88,688 | ₩88,062 | ₩88,421 | +0.26% | 3.2만 |
|---|
| 2026.05.13 | ₩87,595 | ₩88,289 | ₩87,235 | ₩88,146 | +0.63% | 3만 |
|---|
| 2026.05.12 | ₩87,435 | ₩87,435 | ₩85,927 | ₩87,162 | -0.31% | 2.5만 |
|---|
| 2026.05.11 | ₩88,062 | ₩88,409 | ₩87,996 | ₩88,299 | +0.27% | 1.8만 |
|---|
| 2026.05.08 | ₩88,209 | ₩88,623 | ₩87,996 | ₩88,492 | +0.32% | 1.5만 |
|---|
| 2026.05.07 | ₩87,956 | ₩87,956 | ₩86,261 | ₩86,294 | -1.89% | 1.5만 |
|---|
| 2026.05.06 | ₩86,034 | ₩87,142 | ₩86,034 | ₩87,126 | +1.27% | 3.3만 |
|---|
| 2026.05.05 | ₩83,578 | ₩84,406 | ₩83,312 | ₩84,060 | +0.58% | 2.5만 |
|---|
| 2026.05.04 | ₩83,125 | ₩83,298 | ₩82,030 | ₩82,420 | -0.85% | 2.5만 |
|---|
| 2026.05.01 | ₩83,165 | ₩83,512 | ₩82,925 | ₩82,981 | -0.22% | 1.9만 |
|---|
| 2026.04.30 | ₩81,910 | ₩83,011 | ₩81,910 | ₩82,939 | +1.26% | 8.3천 |
|---|
| 2026.04.29 | ₩81,270 | ₩81,270 | ₩80,482 | ₩80,628 | -0.79% | 2만 |
|---|
| 2026.04.28 | ₩81,697 | ₩81,804 | ₩81,043 | ₩81,191 | -0.62% | 8.8천 |
|---|
| 2026.04.27 | ₩83,418 | ₩83,445 | ₩82,558 | ₩82,933 | -0.58% | 1.2만 |
|---|
| 2026.04.24 | ₩81,643 | ₩81,990 | ₩81,123 | ₩81,825 | +0.22% | 6.1천 |
|---|
| 2026.04.23 | ₩81,256 | ₩81,750 | ₩79,949 | ₩81,016 | -0.30% | 6.8천 |
|---|
| 2026.04.22 | ₩81,270 | ₩81,270 | ₩80,723 | ₩81,126 | -0.18% | 1.2만 |
|---|
| 2026.04.21 | ₩81,470 | ₩81,470 | ₩80,322 | ₩80,385 | -1.33% | 3.1천 |
|---|
| 2026.04.20 | ₩80,883 | ₩81,443 | ₩80,883 | ₩81,341 | +0.57% | 2.6만 |
|---|
| 2026.04.17 | ₩80,856 | ₩81,737 | ₩80,856 | ₩81,186 | +0.41% | 1.5만 |
|---|
| 2026.04.16 | ₩79,295 | ₩79,321 | ₩78,794 | ₩79,172 | -0.15% | 7.1천 |
|---|
| 2026.04.15 | ₩79,081 | ₩79,081 | ₩78,227 | ₩78,849 | -0.29% | 9.2천 |
|---|
| 2026.04.14 | ₩79,388 | ₩79,722 | ₩79,015 | ₩79,554 | +0.21% | 1만 |
|---|
| 2026.04.13 | ₩77,346 | ₩78,673 | ₩77,300 | ₩78,673 | +1.71% | 1.1만 |
|---|
| 2026.04.10 | ₩77,840 | ₩77,887 | ₩77,427 | ₩77,713 | -0.16% | 7.9천 |
|---|
| 2026.04.09 | ₩76,479 | ₩77,053 | ₩76,065 | ₩76,959 | +0.63% | 6.4천 |
|---|
| 2026.04.08 | ₩76,733 | ₩77,010 | ₩76,145 | ₩76,733 | 0.00% | 1.7만 |
|---|
| 2026.04.07 | ₩71,808 | ₩72,313 | ₩71,021 | ₩72,313 | +0.70% | 4.6천 |
|---|
| 2026.04.06 | ₩71,982 | ₩72,289 | ₩71,868 | ₩72,235 | +0.35% | 5.2천 |
|---|
| 2026.04.02 | ₩70,527 | ₩72,115 | ₩70,162 | ₩71,686 | +1.64% | 8.8천 |
|---|
| 2026.04.01 | ₩72,169 | ₩73,436 | ₩72,169 | ₩72,653 | +0.67% | 3.7만 |
|---|
| 2026.03.31 | ₩69,099 | ₩70,941 | ₩69,099 | ₩70,941 | +2.67% | 2.9만 |
|---|
| 2026.03.30 | ₩69,633 | ₩69,900 | ₩67,938 | ₩68,072 | -2.24% | 1.1만 |
|---|
| 2026.03.27 | ₩70,060 | ₩70,114 | ₩69,146 | ₩69,242 | -1.17% | 5.4천 |
|---|
| 2026.03.26 | ₩72,182 | ₩72,329 | ₩70,821 | ₩70,821 | -1.89% | 1.5만 |
|---|
| 2026.03.25 | ₩73,303 | ₩73,597 | ₩72,876 | ₩73,075 | -0.31% | 2.1만 |
|---|
| 2026.03.24 | ₩71,998 | ₩72,816 | ₩71,955 | ₩72,465 | +0.65% | 1.4만 |
|---|
| 2026.03.23 | ₩72,289 | ₩73,476 | ₩72,009 | ₩72,458 | +0.23% | 7.2천 |
|---|
| 2026.03.20 | ₩72,329 | ₩72,376 | ₩70,095 | ₩70,719 | -2.23% | 1.1만 |
|---|
| 2026.03.19 | ₩71,448 | ₩73,116 | ₩71,208 | ₩72,848 | +1.96% | 6.7천 |
|---|
| 2026.03.18 | ₩73,650 | ₩73,810 | ₩72,807 | ₩72,807 | -1.15% | 4.9천 |
|---|
| 2026.03.17 | ₩73,904 | ₩74,206 | ₩73,597 | ₩73,737 | -0.23% | 5.9천 |
|---|
| 2026.03.16 | ₩73,503 | ₩73,810 | ₩73,383 | ₩73,561 | +0.08% | 4.8천 |
|---|
| 2026.03.13 | ₩73,423 | ₩73,878 | ₩72,170 | ₩72,329 | -1.49% | 1.7만 |
|---|
| 2026.03.12 | ₩74,304 | ₩74,304 | ₩73,494 | ₩73,494 | -1.09% | 5.9천 |
|---|
| 2026.03.11 | ₩75,024 | ₩75,385 | ₩74,944 | ₩75,234 | +0.28% | 4.9천 |
|---|
| 2026.03.10 | ₩75,078 | ₩75,988 | ₩74,782 | ₩75,065 | -0.02% | 1.1만 |
|---|
| 2026.03.09 | ₩72,462 | ₩74,527 | ₩71,862 | ₩74,527 | +2.85% | 2.6만 |
|---|
| 2026.03.06 | ₩74,331 | ₩74,718 | ₩73,637 | ₩73,770 | -0.75% | 2.5만 |
|---|
| 2026.03.05 | ₩76,799 | ₩76,799 | ₩74,798 | ₩75,732 | -1.39% | 7.4천 |
|---|
| 2026.03.04 | ₩77,643 | ₩77,920 | ₩77,120 | ₩77,480 | -0.21% | 2.7만 |
|---|
| 2026.03.03 | ₩76,079 | ₩77,520 | ₩75,024 | ₩76,906 | +1.09% | 1.9만 |
|---|
| 2026.03.02 | ₩78,734 | ₩79,855 | ₩78,734 | ₩79,642 | +1.15% | 2.4만 |
|---|
| 2026.02.27 | ₩80,563 | ₩80,809 | ₩80,229 | ₩80,789 | +0.28% | 1.1만 |
|---|
| 2026.02.26 | ₩81,430 | ₩81,430 | ₩80,069 | ₩80,935 | -0.61% | 2.7만 |
|---|
| 2026.02.25 | ₩81,657 | ₩81,857 | ₩81,403 | ₩81,762 | +0.13% | 1.5만 |
|---|
| 2026.02.24 | ₩79,802 | ₩80,747 | ₩79,695 | ₩80,568 | +0.96% | 4.2만 |
|---|
| 2026.02.23 | ₩79,855 | ₩79,922 | ₩79,175 | ₩79,378 | -0.60% | 2.1만 |
|---|
| 2026.02.20 | ₩79,228 | ₩80,376 | ₩79,228 | ₩80,136 | +1.15% | 14.1만 |
|---|
| 2026.02.19 | ₩79,016 | ₩79,468 | ₩78,928 | ₩79,350 | +0.42% | 6.1만 |
|---|
| 2026.02.18 | ₩79,255 | ₩79,869 | ₩79,041 | ₩79,575 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩78,467 | ₩79,215 | ₩77,934 | ₩78,925 | +0.58% | 2.2만 |
|---|
| 2026.02.13 | ₩78,854 | ₩79,428 | ₩78,144 | ₩79,135 | +0.36% | 1.1만 |
|---|
| 2026.02.12 | ₩79,722 | ₩79,802 | ₩77,960 | ₩77,992 | -2.17% | 2만 |
|---|
| 2026.02.11 | ₩79,442 | ₩79,882 | ₩78,778 | ₩79,071 | -0.47% | 1.8만 |
|---|
| 2026.02.10 | ₩79,001 | ₩79,388 | ₩78,788 | ₩79,041 | +0.05% | 3.8만 |
|---|
| 2026.02.09 | ₩77,400 | ₩78,467 | ₩77,400 | ₩78,390 | +1.28% | 6.6천 |
|---|
| 2026.02.06 | ₩76,492 | ₩77,459 | ₩76,386 | ₩77,459 | +1.26% | 1.1만 |
|---|
| 2026.02.05 | ₩74,731 | ₩75,171 | ₩74,332 | ₩74,477 | -0.34% | 2.1만 |
|---|
| 2026.02.04 | ₩76,172 | ₩76,612 | ₩74,971 | ₩75,460 | -0.94% | 1.8만 |
|---|
| 2026.02.03 | ₩76,159 | ₩76,359 | ₩75,131 | ₩75,945 | -0.28% | 1.4만 |
|---|
| 2026.02.02 | ₩75,251 | ₩76,359 | ₩75,225 | ₩76,164 | +1.21% | 2.2만 |
|---|
| 2026.01.30 | ₩76,866 | ₩77,108 | ₩75,905 | ₩76,079 | -1.02% | 1.1만 |
|---|
| 2026.01.29 | ₩77,427 | ₩77,567 | ₩76,105 | ₩77,425 | -0.00% | 3.1만 |
|---|
| 2026.01.28 | ₩77,613 | ₩77,613 | ₩76,586 | ₩76,935 | -0.87% | 2.5만 |
|---|
| 2026.01.27 | ₩76,773 | ₩77,238 | ₩76,739 | ₩77,192 | +0.55% | 1만 |
|---|
| 2026.01.26 | ₩76,185 | ₩76,346 | ₩76,185 | ₩76,213 | +0.04% | 1.4만 |
|---|
| 2026.01.23 | ₩76,092 | ₩76,159 | ₩75,732 | ₩76,068 | -0.03% | 1.4만 |
|---|
| 2026.01.22 | ₩76,546 | ₩76,626 | ₩76,211 | ₩76,372 | -0.23% | 9.4천 |
|---|
| 2026.01.21 | ₩74,424 | ₩75,959 | ₩74,424 | ₩75,732 | +1.76% | 9.2천 |
|---|
| 2026.01.20 | ₩74,424 | ₩74,677 | ₩73,730 | ₩73,875 | -0.74% | 2만 |
|---|
| 2026.01.16 | ₩76,306 | ₩76,426 | ₩75,999 | ₩76,152 | -0.20% | 1.7만 |
|---|
| 2026.01.15 | ₩76,132 | ₩76,225 | ₩75,745 | ₩75,745 | -0.51% | 2.1만 |
|---|
| 2026.01.14 | ₩74,677 | ₩74,702 | ₩74,304 | ₩74,637 | -0.05% | 1.2만 |
|---|
| 2026.01.13 | ₩74,811 | ₩74,931 | ₩74,371 | ₩74,371 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩74,704 | ₩75,251 | ₩74,704 | ₩75,098 | +0.53% | 2.3만 |
|---|
| 2026.01.09 | ₩74,077 | ₩74,784 | ₩74,077 | ₩74,784 | +0.95% | 1.7만 |
|---|
| 2026.01.08 | ₩73,396 | ₩73,396 | ₩72,609 | ₩73,049 | -0.47% | 2.5만 |
|---|
| 2026.01.07 | ₩74,197 | ₩74,197 | ₩73,750 | ₩73,797 | -0.54% | 1.2만 |
|---|
| 2026.01.06 | ₩73,196 | ₩74,010 | ₩73,196 | ₩73,982 | +1.07% | 1.5만 |
|---|
| 2026.01.05 | ₩72,382 | ₩73,410 | ₩72,376 | ₩73,210 | +1.14% | 1.4만 |
|---|
| 2026.01.02 | ₩71,114 | ₩71,595 | ₩71,074 | ₩71,475 | +0.51% | 1.1만 |
|---|
| 2025.12.31 | ₩70,901 | ₩70,901 | ₩70,260 | ₩70,260 | -0.90% | 4.9천 |
|---|
| 2025.12.30 | ₩71,061 | ₩71,061 | ₩70,861 | ₩70,861 | -0.28% | 5.8천 |
|---|
| 2025.12.29 | ₩70,821 | ₩70,848 | ₩70,567 | ₩70,758 | -0.09% | 3.2천 |
|---|
| 2025.12.26 | ₩70,808 | ₩70,808 | ₩70,567 | ₩70,713 | -0.13% | 4.5천 |
|---|
| 2025.12.24 | ₩70,754 | ₩70,754 | ₩70,574 | ₩70,647 | -0.15% | 2천 |
|---|
| 2025.12.23 | ₩70,340 | ₩70,627 | ₩70,340 | ₩70,567 | +0.32% | 7.7천 |
|---|
| 2025.12.22 | ₩70,247 | ₩70,394 | ₩70,114 | ₩70,291 | +0.06% | 6.9천 |
|---|
| 2025.12.19 | ₩69,687 | ₩69,925 | ₩69,687 | ₩69,797 | +0.16% | 5.4천 |
|---|
| 2025.12.18 | ₩69,260 | ₩69,366 | ₩68,739 | ₩68,941 | -0.46% | 1.6만 |
|---|
| 2025.12.17 | ₩69,687 | ₩69,687 | ₩68,153 | ₩68,153 | -2.20% | 5.9천 |
|---|
| 2025.12.16 | ₩70,100 | ₩70,115 | ₩69,606 | ₩69,945 | -0.22% | 1.3만 |
|---|
| 2025.12.15 | ₩70,727 | ₩70,774 | ₩70,207 | ₩70,256 | -0.67% | 1.4만 |
|---|
| 2025.12.12 | ₩71,595 | ₩71,635 | ₩70,060 | ₩70,187 | -1.97% | 2만 |
|---|
| 2025.12.11 | ₩71,315 | ₩71,790 | ₩70,954 | ₩71,790 | +0.67% | 4.2천 |
|---|
| 2025.12.10 | ₩70,714 | ₩71,702 | ₩70,461 | ₩71,436 | +1.02% | 1.4만 |
|---|
| 2025.12.09 | ₩70,767 | ₩71,061 | ₩70,767 | ₩70,820 | +0.07% | 6.5천 |
|---|
| 2025.12.08 | ₩71,088 | ₩71,208 | ₩70,634 | ₩70,746 | -0.48% | 9.1천 |
|---|
| 2025.12.05 | ₩71,021 | ₩71,081 | ₩70,767 | ₩70,767 | -0.36% | 9.2천 |
|---|
| 2025.12.04 | ₩70,781 | ₩70,914 | ₩70,501 | ₩70,642 | -0.20% | 9.8천 |
|---|
| 2025.12.03 | ₩68,953 | ₩69,936 | ₩68,899 | ₩69,936 | +1.43% | 4.9천 |
|---|
| 2025.12.02 | ₩68,792 | ₩68,862 | ₩68,472 | ₩68,862 | +0.10% | 1.7천 |
|---|
| 2025.12.01 | ₩68,165 | ₩68,873 | ₩68,165 | ₩68,491 | +0.48% | 5.5천 |
|---|
| 2025.11.28 | ₩68,392 | ₩68,624 | ₩68,285 | ₩68,624 | +0.34% | 1.6천 |
|---|
| 2025.11.26 | ₩67,631 | ₩68,335 | ₩67,631 | ₩68,180 | +0.81% | 4.5천 |
|---|
| 2025.11.25 | ₩66,230 | ₩67,144 | ₩65,616 | ₩67,144 | +1.38% | 3.8천 |
|---|
| 2025.11.24 | ₩65,416 | ₩66,164 | ₩65,416 | ₩66,114 | +1.07% | 7.9천 |
|---|
| 2025.11.21 | ₩64,162 | ₩65,323 | ₩63,948 | ₩65,121 | +1.50% | 3.1천 |
|---|
| 2025.11.20 | ₩66,897 | ₩66,924 | ₩63,962 | ₩64,098 | -4.19% | 2.3만 |
|---|
| 2025.11.19 | ₩65,136 | ₩65,823 | ₩65,136 | ₩65,668 | +0.82% | 3.3천 |
|---|
| 2025.11.18 | ₩65,276 | ₩65,370 | ₩64,809 | ₩65,112 | -0.25% | 5.7천 |
|---|
| 2025.11.17 | ₩66,657 | ₩67,151 | ₩65,923 | ₩66,234 | -0.63% | 8.4천 |
|---|
| 2025.11.14 | ₩66,724 | ₩67,845 | ₩66,577 | ₩67,227 | +0.75% | 4.8천 |
|---|
| 2025.11.13 | ₩68,659 | ₩68,659 | ₩67,204 | ₩67,399 | -1.83% | 3.2천 |
|---|
| 2025.11.12 | ₩68,913 | ₩69,260 | ₩68,859 | ₩69,021 | +0.16% | 5.1천 |
|---|
| 2025.11.11 | ₩68,913 | ₩68,913 | ₩68,459 | ₩68,630 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩68,913 | ₩69,285 | ₩68,419 | ₩69,201 | +0.42% | 4.4천 |
|---|
| 2025.11.07 | ₩67,752 | ₩68,052 | ₩66,844 | ₩68,052 | +0.44% | 1.4만 |
|---|
| 2025.11.06 | ₩69,433 | ₩69,433 | ₩68,297 | ₩68,572 | -1.24% | 2.4천 |
|---|
| 2025.11.05 | ₩69,099 | ₩69,613 | ₩69,099 | ₩69,553 | +0.66% | 4.5천 |
|---|
| 2025.11.04 | ₩69,606 | ₩70,047 | ₩69,123 | ₩69,123 | -0.69% | 3.6천 |
|---|
| 2025.11.03 | ₩70,781 | ₩70,781 | ₩70,314 | ₩70,569 | -0.30% | 6.3천 |
|---|
| 2025.10.31 | ₩70,521 | ₩70,619 | ₩69,887 | ₩70,441 | -0.11% | 5.3천 |
|---|
| 2025.10.30 | ₩70,607 | ₩70,860 | ₩70,367 | ₩70,475 | -0.19% | 3.1천 |
|---|
| 2025.10.29 | ₩70,594 | ₩71,140 | ₩70,581 | ₩70,645 | +0.07% | 9천 |
|---|
| 2025.10.28 | ₩70,380 | ₩70,387 | ₩69,993 | ₩70,175 | -0.29% | 4.4천 |
|---|
| 2025.10.27 | ₩70,340 | ₩70,471 | ₩70,195 | ₩70,471 | +0.19% | 5.6천 |
|---|
| 2025.10.24 | ₩69,725 | ₩69,780 | ₩69,593 | ₩69,600 | -0.18% | 4.1천 |
|---|
| 2025.10.23 | ₩68,979 | ₩69,193 | ₩68,846 | ₩69,058 | +0.11% | 2.5천 |
|---|
| 2025.10.22 | ₩69,059 | ₩69,059 | ₩67,725 | ₩68,200 | -1.24% | 6.5천 |
|---|
| 2025.10.21 | ₩68,979 | ₩69,353 | ₩68,732 | ₩69,079 | +0.15% | 7.7천 |
|---|
| 2025.10.20 | ₩68,739 | ₩69,526 | ₩68,739 | ₩69,409 | +0.97% | 9.7천 |
|---|
| 2025.10.17 | ₩67,912 | ₩68,228 | ₩67,912 | ₩68,147 | +0.35% | 1.3천 |
|---|
| 2025.10.16 | ₩68,279 | ₩68,279 | ₩67,667 | ₩67,913 | -0.54% | 2.7천 |
|---|
| 2025.10.15 | ₩68,245 | ₩68,405 | ₩67,645 | ₩68,038 | -0.30% | 6.4천 |
|---|
| 2025.10.14 | ₩66,257 | ₩67,425 | ₩66,257 | ₩66,996 | +1.12% | 3천 |
|---|
| 2025.10.13 | ₩66,617 | ₩67,204 | ₩66,551 | ₩67,142 | +0.79% | 5.6천 |
|---|
| 2025.10.10 | ₩68,005 | ₩68,052 | ₩65,435 | ₩65,435 | -3.78% | 6천 |
|---|