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 | ₩87,894 | ₩87,894 | ₩87,440 | ₩87,745 | -0.17% | 5.9천 |
| 2026.10.08 | ₩87,106 | ₩87,320 | ₩86,432 | ₩86,836 | -0.31% | 9.8천 |
| 2026.10.07 | ₩88,576 | ₩88,576 | ₩87,848 | ₩88,256 | -0.36% | 1.9만 |
| 2026.10.06 | ₩90,406 | ₩90,406 | ₩89,744 | ₩89,751 | -0.72% | 1.4만 |
| 2026.10.05 | ₩89,350 | ₩90,072 | ₩89,143 | ₩89,885 | +0.60% | 1만 |
| 2026.10.02 | ₩88,816 | ₩89,177 | ₩88,803 | ₩88,907 | +0.10% | 1.3만 |
| 2026.10.01 | ₩86,772 | ₩87,307 | ₩86,559 | ₩87,146 | +0.43% | 8천 |
| 2026.09.30 | ₩86,679 | ₩86,830 | ₩86,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,251 |
| -0.49% |
| 9.3천 |
| 2026.09.29 | ₩86,759 | ₩86,759 | ₩85,917 | ₩86,350 | -0.47% | 9.1천 |
|---|
| 2026.09.28 | ₩86,131 | ₩86,572 | ₩85,577 | ₩86,076 | -0.06% | 9.9천 |
|---|
| 2026.09.25 | ₩86,064 | ₩86,726 | ₩86,064 | ₩86,573 | +0.59% | 6.8천 |
|---|
| 2026.09.24 | ₩85,263 | ₩85,597 | ₩84,835 | ₩85,477 | +0.25% | 1.6만 |
|---|
| 2026.09.23 | ₩86,118 | ₩86,118 | ₩85,477 | ₩85,796 | -0.37% | 2만 |
|---|
| 2026.09.22 | ₩85,623 | ₩86,647 | ₩85,623 | ₩86,620 | +1.16% | 1.4만 |
|---|
| 2026.09.21 | ₩84,795 | ₩85,704 | ₩84,782 | ₩85,589 | +0.94% | 8.6천 |
|---|
| 2026.09.18 | ₩83,580 | ₩84,043 | ₩83,194 | ₩84,043 | +0.55% | 7.2천 |
|---|
| 2026.09.17 | ₩84,127 | ₩84,127 | ₩83,409 | ₩83,573 | -0.66% | 8천 |
|---|
| 2026.09.16 | ₩83,713 | ₩83,887 | ₩82,204 | ₩82,778 | -1.12% | 1.4만 |
|---|
| 2026.09.15 | ₩82,992 | ₩82,992 | ₩82,411 | ₩82,721 | -0.33% | 1.3만 |
|---|
| 2026.09.14 | ₩83,086 | ₩83,393 | ₩82,645 | ₩82,921 | -0.20% | 2.5만 |
|---|
| 2026.09.11 | ₩84,809 | ₩85,316 | ₩84,809 | ₩85,221 | +0.49% | 2만 |
|---|
| 2026.09.10 | ₩84,435 | ₩84,548 | ₩83,923 | ₩84,026 | -0.48% | 9천 |
|---|
| 2026.09.09 | ₩86,185 | ₩86,428 | ₩85,330 | ₩85,370 | -0.95% | 1.2만 |
|---|
| 2026.09.08 | ₩87,253 | ₩87,280 | ₩86,398 | ₩86,505 | -0.86% | 1.5만 |
|---|
| 2026.09.04 | ₩86,585 | ₩87,086 | ₩86,585 | ₩86,946 | +0.42% | 9.3천 |
|---|
| 2026.09.03 | ₩86,131 | ₩86,639 | ₩85,530 | ₩86,329 | +0.23% | 1.8만 |
|---|
| 2026.09.02 | ₩85,316 | ₩85,704 | ₩84,822 | ₩85,619 | +0.36% | 7.7천 |
|---|
| 2026.09.01 | ₩86,465 | ₩86,465 | ₩85,363 | ₩85,497 | -1.12% | 1.2만 |
|---|
| 2026.08.31 | ₩87,961 | ₩87,961 | ₩87,267 | ₩87,592 | -0.42% | 2만 |
|---|
| 2026.08.28 | ₩89,190 | ₩89,190 | ₩87,614 | ₩87,658 | -1.72% | 2.2만 |
|---|
| 2026.08.27 | ₩88,963 | ₩89,268 | ₩88,602 | ₩89,268 | +0.34% | 8.6천 |
|---|
| 2026.08.26 | ₩88,282 | ₩88,282 | ₩87,694 | ₩88,091 | -0.22% | 1.9만 |
|---|
| 2026.08.25 | ₩88,362 | ₩88,362 | ₩87,747 | ₩87,945 | -0.47% | 6.8천 |
|---|
| 2026.08.24 | ₩87,868 | ₩87,868 | ₩87,019 | ₩87,389 | -0.54% | 2.4만 |
|---|
| 2026.08.21 | ₩88,161 | ₩88,362 | ₩87,848 | ₩88,291 | +0.15% | 1.1만 |
|---|
| 2026.08.20 | ₩87,848 | ₩88,242 | ₩87,387 | ₩87,709 | -0.16% | 6.4천 |
|---|
| 2026.08.19 | ₩89,350 | ₩89,350 | ₩88,348 | ₩88,438 | -1.02% | 2.2만 |
|---|
| 2026.08.18 | ₩90,259 | ₩90,285 | ₩89,131 | ₩89,225 | -1.15% | 1.9만 |
|---|
| 2026.08.17 | ₩92,529 | ₩92,730 | ₩92,262 | ₩92,262 | -0.29% | 2.1만 |
|---|
| 2026.08.14 | ₩92,155 | ₩92,369 | ₩91,755 | ₩92,087 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩91,902 | ₩92,316 | ₩91,768 | ₩92,126 | +0.24% | 1.5만 |
|---|
| 2026.08.12 | ₩92,222 | ₩92,489 | ₩91,568 | ₩91,755 | -0.51% | 1.6만 |
|---|
| 2026.08.11 | ₩90,753 | ₩91,354 | ₩90,526 | ₩90,768 | +0.02% | 7.9천 |
|---|
| 2026.08.10 | ₩90,486 | ₩90,659 | ₩89,696 | ₩89,696 | -0.87% | 7.7천 |
|---|
| 2026.08.07 | ₩90,499 | ₩90,599 | ₩90,085 | ₩90,384 | -0.13% | 9.8천 |
|---|
| 2026.08.06 | ₩89,992 | ₩90,633 | ₩89,575 | ₩89,575 | -0.46% | 9천 |
|---|
| 2026.08.05 | ₩90,927 | ₩91,301 | ₩90,285 | ₩90,424 | -0.55% | 1.1만 |
|---|
| 2026.08.04 | ₩89,405 | ₩90,619 | ₩89,405 | ₩90,566 | +1.30% | 2.6만 |
|---|
| 2026.08.03 | ₩86,238 | ₩87,662 | ₩86,198 | ₩87,662 | +1.65% | 2만 |
|---|
| 2026.07.31 | ₩86,820 | ₩86,820 | ₩85,316 | ₩86,265 | -0.64% | 2.1만 |
|---|
| 2026.07.30 | ₩84,141 | ₩85,904 | ₩84,141 | ₩85,722 | +1.88% | 1.2만 |
|---|
| 2026.07.29 | ₩84,127 | ₩84,141 | ₩81,945 | ₩82,213 | -2.28% | 3.4만 |
|---|
| 2026.07.28 | ₩83,366 | ₩84,314 | ₩82,821 | ₩83,931 | +0.68% | 2.9만 |
|---|
| 2026.07.27 | ₩85,998 | ₩86,131 | ₩84,395 | ₩85,092 | -1.05% | 7.9천 |
|---|
| 2026.07.24 | ₩85,203 | ₩85,530 | ₩84,809 | ₩84,989 | -0.25% | 3.9천 |
|---|
| 2026.07.23 | ₩84,595 | ₩85,811 | ₩84,595 | ₩85,235 | +0.76% | 7.9천 |
|---|
| 2026.07.22 | ₩85,490 | ₩86,071 | ₩85,477 | ₩85,693 | +0.24% | 1.2만 |
|---|
| 2026.07.21 | ₩85,423 | ₩86,018 | ₩84,905 | ₩85,821 | +0.47% | 1.1만 |
|---|
| 2026.07.20 | ₩85,129 | ₩85,143 | ₩83,767 | ₩83,968 | -1.36% | 1.6만 |
|---|
| 2026.07.17 | ₩83,860 | ₩85,076 | ₩83,286 | ₩84,574 | +0.85% | 2.2만 |
|---|
| 2026.07.16 | ₩85,824 | ₩86,291 | ₩85,543 | ₩85,843 | +0.02% | 1.1만 |
|---|
| 2026.07.15 | ₩87,547 | ₩87,547 | ₩85,450 | ₩86,779 | -0.88% | 1만 |
|---|
| 2026.07.14 | ₩87,160 | ₩87,160 | ₩86,585 | ₩86,784 | -0.43% | 2.2만 |
|---|
| 2026.07.13 | ₩87,186 | ₩87,186 | ₩85,897 | ₩86,080 | -1.27% | 2.2만 |
|---|
| 2026.07.10 | ₩87,641 | ₩88,509 | ₩87,454 | ₩88,407 | +0.87% | 1.8만 |
|---|
| 2026.07.09 | ₩87,654 | ₩87,974 | ₩87,420 | ₩87,508 | -0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩85,263 | ₩86,134 | ₩84,978 | ₩86,134 | +1.02% | 1.4만 |
|---|
| 2026.07.07 | ₩87,854 | ₩87,854 | ₩86,039 | ₩86,683 | -1.33% | 1.7만 |
|---|
| 2026.07.06 | ₩89,965 | ₩90,753 | ₩89,845 | ₩90,219 | +0.28% | 1.4만 |
|---|
| 2026.07.02 | ₩90,446 | ₩90,740 | ₩87,507 | ₩88,466 | -2.19% | 2.4만 |
|---|
| 2026.07.01 | ₩91,087 | ₩91,635 | ₩90,279 | ₩90,335 | -0.83% | 2.7만 |
|---|
| 2026.06.30 | ₩90,806 | ₩92,062 | ₩90,806 | ₩91,864 | +1.17% | 1.5만 |
|---|
| 2026.06.29 | ₩88,522 | ₩89,631 | ₩87,674 | ₩89,500 | +1.10% | 2.2만 |
|---|
| 2026.06.26 | ₩88,055 | ₩88,469 | ₩87,641 | ₩87,968 | -0.10% | 1.2만 |
|---|
| 2026.06.25 | ₩89,591 | ₩89,604 | ₩88,783 | ₩89,404 | -0.21% | 1.7만 |
|---|
| 2026.06.24 | ₩87,373 | ₩88,141 | ₩87,244 | ₩87,758 | +0.44% | 5.9천 |
|---|
| 2026.06.23 | ₩88,375 | ₩88,749 | ₩87,467 | ₩87,864 | -0.58% | 2.7만 |
|---|
| 2026.06.22 | ₩92,556 | ₩92,703 | ₩91,728 | ₩92,245 | -0.34% | 9.9만 |
|---|
| 2026.06.18 | ₩90,766 | ₩91,514 | ₩90,766 | ₩91,395 | +0.69% | 1.9만 |
|---|
| 2026.06.17 | ₩90,459 | ₩90,940 | ₩88,656 | ₩88,911 | -1.71% | 1.8만 |
|---|
| 2026.06.16 | ₩90,005 | ₩90,613 | ₩88,777 | ₩88,906 | -1.22% | 2.4만 |
|---|
| 2026.06.15 | ₩90,205 | ₩90,452 | ₩89,778 | ₩89,938 | -0.30% | 2.7만 |
|---|
| 2026.06.12 | ₩87,173 | ₩87,934 | ₩86,625 | ₩87,419 | +0.28% | 2.4만 |
|---|
| 2026.06.11 | ₩84,582 | ₩87,373 | ₩84,582 | ₩87,257 | +3.16% | 2.6만 |
|---|
| 2026.06.10 | ₩85,236 | ₩86,398 | ₩83,687 | ₩83,870 | -1.60% | 1.7만 |
|---|
| 2026.06.09 | ₩87,133 | ₩88,161 | ₩83,633 | ₩86,147 | -1.13% | 3.2만 |
|---|
| 2026.06.08 | ₩86,358 | ₩87,320 | ₩86,358 | ₩86,744 | +0.45% | 2.3만 |
|---|
| 2026.06.05 | ₩88,041 | ₩88,288 | ₩84,982 | ₩85,295 | -3.12% | 3.7만 |
|---|
| 2026.06.04 | ₩89,297 | ₩90,319 | ₩88,776 | ₩90,052 | +0.85% | 2.2만 |
|---|
| 2026.06.03 | ₩89,818 | ₩90,138 | ₩89,123 | ₩89,834 | +0.02% | 1.7만 |
|---|
| 2026.06.02 | ₩88,616 | ₩89,644 | ₩87,160 | ₩89,540 | +1.04% | 3.7만 |
|---|
| 2026.06.01 | ₩88,161 | ₩88,682 | ₩87,387 | ₩88,354 | +0.22% | 3.1만 |
|---|
| 2026.05.29 | ₩88,589 | ₩88,589 | ₩88,176 | ₩88,176 | -0.47% | 1.3만 |
|---|
| 2026.05.28 | ₩88,389 | ₩88,869 | ₩87,500 | ₩88,544 | +0.18% | 3.5만 |
|---|
| 2026.05.27 | ₩89,751 | ₩89,751 | ₩88,255 | ₩88,565 | -1.32% | 1.5만 |
|---|
| 2026.05.26 | ₩89,524 | ₩90,005 | ₩89,157 | ₩89,792 | +0.30% | 2.6만 |
|---|
| 2026.05.22 | ₩87,814 | ₩88,616 | ₩87,774 | ₩88,095 | +0.32% | 3.8만 |
|---|
| 2026.05.21 | ₩85,543 | ₩86,559 | ₩85,129 | ₩86,313 | +0.90% | 1.7만 |
|---|
| 2026.05.20 | ₩84,181 | ₩85,705 | ₩83,867 | ₩85,705 | +1.81% | 1.2만 |
|---|
| 2026.05.19 | ₩84,167 | ₩84,662 | ₩83,446 | ₩84,055 | -0.13% | 4.5만 |
|---|
| 2026.05.18 | ₩86,158 | ₩86,205 | ₩85,129 | ₩85,698 | -0.53% | 1.7만 |
|---|
| 2026.05.15 | ₩86,225 | ₩86,852 | ₩86,131 | ₩86,362 | +0.16% | 3.9만 |
|---|
| 2026.05.14 | ₩88,282 | ₩88,775 | ₩88,148 | ₩88,507 | +0.26% | 3.2만 |
|---|
| 2026.05.13 | ₩87,681 | ₩88,375 | ₩87,320 | ₩88,232 | +0.63% | 3만 |
|---|
| 2026.05.12 | ₩87,520 | ₩87,520 | ₩86,011 | ₩87,246 | -0.31% | 2.5만 |
|---|
| 2026.05.11 | ₩88,148 | ₩88,495 | ₩88,081 | ₩88,385 | +0.27% | 1.8만 |
|---|
| 2026.05.08 | ₩88,295 | ₩88,709 | ₩88,081 | ₩88,578 | +0.32% | 1.5만 |
|---|
| 2026.05.07 | ₩88,041 | ₩88,041 | ₩86,345 | ₩86,378 | -1.89% | 1.5만 |
|---|
| 2026.05.06 | ₩86,118 | ₩87,226 | ₩86,118 | ₩87,210 | +1.27% | 3.3만 |
|---|
| 2026.05.05 | ₩83,660 | ₩84,488 | ₩83,393 | ₩84,142 | +0.58% | 2.5만 |
|---|
| 2026.05.04 | ₩83,206 | ₩83,379 | ₩82,110 | ₩82,500 | -0.85% | 2.5만 |
|---|
| 2026.05.01 | ₩83,246 | ₩83,593 | ₩83,005 | ₩83,061 | -0.22% | 1.9만 |
|---|
| 2026.04.30 | ₩81,990 | ₩83,092 | ₩81,990 | ₩83,020 | +1.26% | 8.3천 |
|---|
| 2026.04.29 | ₩81,349 | ₩81,349 | ₩80,561 | ₩80,706 | -0.79% | 2만 |
|---|
| 2026.04.28 | ₩81,776 | ₩81,883 | ₩81,122 | ₩81,270 | -0.62% | 8.8천 |
|---|
| 2026.04.27 | ₩83,500 | ₩83,526 | ₩82,638 | ₩83,013 | -0.58% | 1.2만 |
|---|
| 2026.04.24 | ₩81,723 | ₩82,070 | ₩81,202 | ₩81,905 | +0.22% | 6.1천 |
|---|
| 2026.04.23 | ₩81,336 | ₩81,830 | ₩80,027 | ₩81,095 | -0.30% | 6.8천 |
|---|
| 2026.04.22 | ₩81,349 | ₩81,349 | ₩80,801 | ₩81,205 | -0.18% | 1.2만 |
|---|
| 2026.04.21 | ₩81,549 | ₩81,549 | ₩80,401 | ₩80,463 | -1.33% | 3.1천 |
|---|
| 2026.04.20 | ₩80,962 | ₩81,523 | ₩80,962 | ₩81,420 | +0.57% | 2.6만 |
|---|
| 2026.04.17 | ₩80,935 | ₩81,817 | ₩80,935 | ₩81,265 | +0.41% | 1.5만 |
|---|
| 2026.04.16 | ₩79,372 | ₩79,399 | ₩78,871 | ₩79,249 | -0.15% | 7.1천 |
|---|
| 2026.04.15 | ₩79,158 | ₩79,158 | ₩78,303 | ₩78,926 | -0.29% | 9.2천 |
|---|
| 2026.04.14 | ₩79,466 | ₩79,799 | ₩79,092 | ₩79,631 | +0.21% | 1만 |
|---|
| 2026.04.13 | ₩77,422 | ₩78,750 | ₩77,375 | ₩78,750 | +1.71% | 1.1만 |
|---|
| 2026.04.10 | ₩77,916 | ₩77,963 | ₩77,502 | ₩77,789 | -0.16% | 7.9천 |
|---|
| 2026.04.09 | ₩76,554 | ₩77,128 | ₩76,139 | ₩77,034 | +0.63% | 6.4천 |
|---|
| 2026.04.08 | ₩76,807 | ₩77,085 | ₩76,220 | ₩76,807 | 0.00% | 1.7만 |
|---|
| 2026.04.07 | ₩71,878 | ₩72,383 | ₩71,090 | ₩72,383 | +0.70% | 4.6천 |
|---|
| 2026.04.06 | ₩72,052 | ₩72,359 | ₩71,938 | ₩72,306 | +0.35% | 5.2천 |
|---|
| 2026.04.02 | ₩70,596 | ₩72,186 | ₩70,230 | ₩71,755 | +1.64% | 8.8천 |
|---|
| 2026.04.01 | ₩72,239 | ₩73,508 | ₩72,239 | ₩72,724 | +0.67% | 3.7만 |
|---|
| 2026.03.31 | ₩69,167 | ₩71,010 | ₩69,167 | ₩71,010 | +2.67% | 2.9만 |
|---|
| 2026.03.30 | ₩69,701 | ₩69,968 | ₩68,005 | ₩68,138 | -2.24% | 1.1만 |
|---|
| 2026.03.27 | ₩70,128 | ₩70,182 | ₩69,213 | ₩69,310 | -1.17% | 5.4천 |
|---|
| 2026.03.26 | ₩72,252 | ₩72,399 | ₩70,890 | ₩70,890 | -1.89% | 1.5만 |
|---|
| 2026.03.25 | ₩73,374 | ₩73,668 | ₩72,947 | ₩73,146 | -0.31% | 2.1만 |
|---|
| 2026.03.24 | ₩72,068 | ₩72,887 | ₩72,025 | ₩72,536 | +0.65% | 1.4만 |
|---|
| 2026.03.23 | ₩72,359 | ₩73,548 | ₩72,079 | ₩72,529 | +0.23% | 7.2천 |
|---|
| 2026.03.20 | ₩72,399 | ₩72,446 | ₩70,163 | ₩70,788 | -2.23% | 1.1만 |
|---|
| 2026.03.19 | ₩71,518 | ₩73,187 | ₩71,277 | ₩72,919 | +1.96% | 6.7천 |
|---|
| 2026.03.18 | ₩73,722 | ₩73,882 | ₩72,877 | ₩72,877 | -1.15% | 4.9천 |
|---|
| 2026.03.17 | ₩73,975 | ₩74,279 | ₩73,668 | ₩73,809 | -0.23% | 5.9천 |
|---|
| 2026.03.16 | ₩73,575 | ₩73,882 | ₩73,455 | ₩73,632 | +0.08% | 4.8천 |
|---|
| 2026.03.13 | ₩73,495 | ₩73,950 | ₩72,240 | ₩72,399 | -1.49% | 1.7만 |
|---|
| 2026.03.12 | ₩74,376 | ₩74,376 | ₩73,565 | ₩73,565 | -1.09% | 5.9천 |
|---|
| 2026.03.11 | ₩75,098 | ₩75,458 | ₩75,017 | ₩75,307 | +0.28% | 4.9천 |
|---|
| 2026.03.10 | ₩75,151 | ₩76,062 | ₩74,854 | ₩75,138 | -0.02% | 1.1만 |
|---|
| 2026.03.09 | ₩72,533 | ₩74,599 | ₩71,932 | ₩74,599 | +2.85% | 2.6만 |
|---|
| 2026.03.06 | ₩74,403 | ₩74,790 | ₩73,708 | ₩73,842 | -0.75% | 2.5만 |
|---|
| 2026.03.05 | ₩76,874 | ₩76,874 | ₩74,870 | ₩75,806 | -1.39% | 7.4천 |
|---|
| 2026.03.04 | ₩77,718 | ₩77,996 | ₩77,195 | ₩77,555 | -0.21% | 2.7만 |
|---|
| 2026.03.03 | ₩76,153 | ₩77,595 | ₩75,098 | ₩76,981 | +1.09% | 1.9만 |
|---|
| 2026.03.02 | ₩78,811 | ₩79,933 | ₩78,811 | ₩79,719 | +1.15% | 2.4만 |
|---|
| 2026.02.27 | ₩80,641 | ₩80,888 | ₩80,307 | ₩80,868 | +0.28% | 1.1만 |
|---|
| 2026.02.26 | ₩81,509 | ₩81,509 | ₩80,147 | ₩81,014 | -0.61% | 2.7만 |
|---|
| 2026.02.25 | ₩81,736 | ₩81,937 | ₩81,483 | ₩81,842 | +0.13% | 1.5만 |
|---|
| 2026.02.24 | ₩79,880 | ₩80,825 | ₩79,773 | ₩80,646 | +0.96% | 4.2만 |
|---|
| 2026.02.23 | ₩79,933 | ₩80,000 | ₩79,252 | ₩79,455 | -0.60% | 2.1만 |
|---|
| 2026.02.20 | ₩79,305 | ₩80,454 | ₩79,305 | ₩80,214 | +1.15% | 14.1만 |
|---|
| 2026.02.19 | ₩79,093 | ₩79,546 | ₩79,005 | ₩79,427 | +0.42% | 6.1만 |
|---|
| 2026.02.18 | ₩79,332 | ₩79,946 | ₩79,118 | ₩79,653 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩78,544 | ₩79,292 | ₩78,010 | ₩79,002 | +0.58% | 2.2만 |
|---|
| 2026.02.13 | ₩78,931 | ₩79,506 | ₩78,221 | ₩79,212 | +0.36% | 1.1만 |
|---|
| 2026.02.12 | ₩79,799 | ₩79,880 | ₩78,036 | ₩78,068 | -2.17% | 2만 |
|---|
| 2026.02.11 | ₩79,519 | ₩79,960 | ₩78,855 | ₩79,148 | -0.47% | 1.8만 |
|---|
| 2026.02.10 | ₩79,078 | ₩79,466 | ₩78,864 | ₩79,118 | +0.05% | 3.8만 |
|---|
| 2026.02.09 | ₩77,475 | ₩78,544 | ₩77,475 | ₩78,466 | +1.28% | 6.6천 |
|---|
| 2026.02.06 | ₩76,567 | ₩77,534 | ₩76,460 | ₩77,534 | +1.26% | 1.1만 |
|---|
| 2026.02.05 | ₩74,804 | ₩75,244 | ₩74,404 | ₩74,550 | -0.34% | 2.1만 |
|---|
| 2026.02.04 | ₩76,246 | ₩76,687 | ₩75,044 | ₩75,533 | -0.94% | 1.8만 |
|---|
| 2026.02.03 | ₩76,233 | ₩76,433 | ₩75,204 | ₩76,019 | -0.28% | 1.4만 |
|---|
| 2026.02.02 | ₩75,325 | ₩76,433 | ₩75,298 | ₩76,238 | +1.21% | 2.2만 |
|---|
| 2026.01.30 | ₩76,941 | ₩77,183 | ₩75,979 | ₩76,153 | -1.02% | 1.1만 |
|---|
| 2026.01.29 | ₩77,502 | ₩77,642 | ₩76,180 | ₩77,501 | -0.00% | 3.1만 |
|---|
| 2026.01.28 | ₩77,689 | ₩77,689 | ₩76,660 | ₩77,010 | -0.87% | 2.5만 |
|---|
| 2026.01.27 | ₩76,847 | ₩77,314 | ₩76,814 | ₩77,267 | +0.55% | 1만 |
|---|
| 2026.01.26 | ₩76,260 | ₩76,420 | ₩76,260 | ₩76,288 | +0.04% | 1.4만 |
|---|
| 2026.01.23 | ₩76,166 | ₩76,233 | ₩75,806 | ₩76,142 | -0.03% | 1.4만 |
|---|
| 2026.01.22 | ₩76,620 | ₩76,700 | ₩76,285 | ₩76,447 | -0.23% | 9.4천 |
|---|
| 2026.01.21 | ₩74,496 | ₩76,033 | ₩74,496 | ₩75,806 | +1.76% | 9.2천 |
|---|
| 2026.01.20 | ₩74,496 | ₩74,750 | ₩73,802 | ₩73,947 | -0.74% | 2만 |
|---|
| 2026.01.16 | ₩76,380 | ₩76,500 | ₩76,073 | ₩76,226 | -0.20% | 1.7만 |
|---|
| 2026.01.15 | ₩76,206 | ₩76,300 | ₩75,819 | ₩75,819 | -0.51% | 2.1만 |
|---|
| 2026.01.14 | ₩74,750 | ₩74,774 | ₩74,376 | ₩74,710 | -0.05% | 1.2만 |
|---|
| 2026.01.13 | ₩74,884 | ₩75,004 | ₩74,443 | ₩74,443 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩74,777 | ₩75,325 | ₩74,777 | ₩75,171 | +0.53% | 2.3만 |
|---|
| 2026.01.09 | ₩74,149 | ₩74,857 | ₩74,149 | ₩74,857 | +0.95% | 1.7만 |
|---|
| 2026.01.08 | ₩73,468 | ₩73,468 | ₩72,680 | ₩73,121 | -0.47% | 2.5만 |
|---|
| 2026.01.07 | ₩74,269 | ₩74,269 | ₩73,822 | ₩73,869 | -0.54% | 1.2만 |
|---|
| 2026.01.06 | ₩73,268 | ₩74,082 | ₩73,268 | ₩74,054 | +1.07% | 1.5만 |
|---|
| 2026.01.05 | ₩72,453 | ₩73,481 | ₩72,446 | ₩73,281 | +1.14% | 1.4만 |
|---|
| 2026.01.02 | ₩71,184 | ₩71,665 | ₩71,144 | ₩71,544 | +0.51% | 1.1만 |
|---|
| 2025.12.31 | ₩70,970 | ₩70,970 | ₩70,329 | ₩70,329 | -0.90% | 4.9천 |
|---|
| 2025.12.30 | ₩71,130 | ₩71,130 | ₩70,930 | ₩70,930 | -0.28% | 5.8천 |
|---|
| 2025.12.29 | ₩70,890 | ₩70,917 | ₩70,636 | ₩70,827 | -0.09% | 3.2천 |
|---|
| 2025.12.26 | ₩70,876 | ₩70,876 | ₩70,636 | ₩70,782 | -0.13% | 4.5천 |
|---|
| 2025.12.24 | ₩70,823 | ₩70,823 | ₩70,643 | ₩70,716 | -0.15% | 2천 |
|---|
| 2025.12.23 | ₩70,409 | ₩70,696 | ₩70,409 | ₩70,636 | +0.32% | 7.7천 |
|---|
| 2025.12.22 | ₩70,315 | ₩70,462 | ₩70,182 | ₩70,360 | +0.06% | 6.9천 |
|---|
| 2025.12.19 | ₩69,754 | ₩69,994 | ₩69,754 | ₩69,865 | +0.16% | 5.4천 |
|---|
| 2025.12.18 | ₩69,327 | ₩69,434 | ₩68,806 | ₩69,008 | -0.46% | 1.6만 |
|---|
| 2025.12.17 | ₩69,754 | ₩69,754 | ₩68,220 | ₩68,220 | -2.20% | 5.9천 |
|---|
| 2025.12.16 | ₩70,169 | ₩70,183 | ₩69,674 | ₩70,014 | -0.22% | 1.3만 |
|---|
| 2025.12.15 | ₩70,796 | ₩70,843 | ₩70,275 | ₩70,325 | -0.67% | 1.4만 |
|---|
| 2025.12.12 | ₩71,665 | ₩71,705 | ₩70,128 | ₩70,255 | -1.97% | 2만 |
|---|
| 2025.12.11 | ₩71,384 | ₩71,860 | ₩71,023 | ₩71,860 | +0.67% | 4.2천 |
|---|
| 2025.12.10 | ₩70,783 | ₩71,771 | ₩70,529 | ₩71,506 | +1.02% | 1.4만 |
|---|
| 2025.12.09 | ₩70,836 | ₩71,130 | ₩70,836 | ₩70,889 | +0.07% | 6.5천 |
|---|
| 2025.12.08 | ₩71,157 | ₩71,277 | ₩70,703 | ₩70,815 | -0.48% | 9.1천 |
|---|
| 2025.12.05 | ₩71,090 | ₩71,150 | ₩70,836 | ₩70,836 | -0.36% | 9.2천 |
|---|
| 2025.12.04 | ₩70,850 | ₩70,983 | ₩70,569 | ₩70,711 | -0.20% | 9.8천 |
|---|
| 2025.12.03 | ₩69,020 | ₩70,004 | ₩68,966 | ₩70,004 | +1.43% | 4.9천 |
|---|
| 2025.12.02 | ₩68,859 | ₩68,929 | ₩68,539 | ₩68,929 | +0.10% | 1.7천 |
|---|
| 2025.12.01 | ₩68,232 | ₩68,940 | ₩68,232 | ₩68,558 | +0.48% | 5.5천 |
|---|
| 2025.11.28 | ₩68,459 | ₩68,691 | ₩68,352 | ₩68,691 | +0.34% | 1.6천 |
|---|
| 2025.11.26 | ₩67,697 | ₩68,401 | ₩67,697 | ₩68,246 | +0.81% | 4.5천 |
|---|
| 2025.11.25 | ₩66,295 | ₩67,210 | ₩65,680 | ₩67,210 | +1.38% | 3.8천 |
|---|
| 2025.11.24 | ₩65,480 | ₩66,228 | ₩65,480 | ₩66,179 | +1.07% | 7.9천 |
|---|
| 2025.11.21 | ₩64,224 | ₩65,386 | ₩64,011 | ₩65,185 | +1.50% | 3.1천 |
|---|
| 2025.11.20 | ₩66,963 | ₩66,989 | ₩64,024 | ₩64,160 | -4.19% | 2.3만 |
|---|
| 2025.11.19 | ₩65,199 | ₩65,887 | ₩65,199 | ₩65,732 | +0.82% | 3.3천 |
|---|
| 2025.11.18 | ₩65,340 | ₩65,433 | ₩64,872 | ₩65,175 | -0.25% | 5.7천 |
|---|
| 2025.11.17 | ₩66,722 | ₩67,216 | ₩65,988 | ₩66,299 | -0.63% | 8.4천 |
|---|
| 2025.11.14 | ₩66,789 | ₩67,911 | ₩66,642 | ₩67,293 | +0.75% | 4.8천 |
|---|
| 2025.11.13 | ₩68,726 | ₩68,726 | ₩67,270 | ₩67,465 | -1.83% | 3.2천 |
|---|
| 2025.11.12 | ₩68,980 | ₩69,327 | ₩68,926 | ₩69,088 | +0.16% | 5.1천 |
|---|
| 2025.11.11 | ₩68,980 | ₩68,980 | ₩68,526 | ₩68,696 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩68,980 | ₩69,352 | ₩68,485 | ₩69,268 | +0.42% | 4.4천 |
|---|
| 2025.11.07 | ₩67,818 | ₩68,118 | ₩66,909 | ₩68,118 | +0.44% | 1.4만 |
|---|
| 2025.11.06 | ₩69,501 | ₩69,501 | ₩68,364 | ₩68,639 | -1.24% | 2.4천 |
|---|
| 2025.11.05 | ₩69,167 | ₩69,681 | ₩69,167 | ₩69,621 | +0.66% | 4.5천 |
|---|
| 2025.11.04 | ₩69,674 | ₩70,115 | ₩69,191 | ₩69,191 | -0.69% | 3.6천 |
|---|
| 2025.11.03 | ₩70,850 | ₩70,850 | ₩70,382 | ₩70,637 | -0.30% | 6.3천 |
|---|
| 2025.10.31 | ₩70,589 | ₩70,688 | ₩69,955 | ₩70,509 | -0.11% | 5.3천 |
|---|
| 2025.10.30 | ₩70,676 | ₩70,929 | ₩70,436 | ₩70,544 | -0.19% | 3.1천 |
|---|
| 2025.10.29 | ₩70,663 | ₩71,209 | ₩70,649 | ₩70,714 | +0.07% | 9천 |
|---|
| 2025.10.28 | ₩70,449 | ₩70,456 | ₩70,062 | ₩70,243 | -0.29% | 4.4천 |
|---|
| 2025.10.27 | ₩70,409 | ₩70,540 | ₩70,263 | ₩70,540 | +0.19% | 5.6천 |
|---|
| 2025.10.24 | ₩69,793 | ₩69,848 | ₩69,661 | ₩69,668 | -0.18% | 4.1천 |
|---|
| 2025.10.23 | ₩69,046 | ₩69,260 | ₩68,913 | ₩69,125 | +0.11% | 2.5천 |
|---|
| 2025.10.22 | ₩69,127 | ₩69,127 | ₩67,791 | ₩68,266 | -1.24% | 6.5천 |
|---|
| 2025.10.21 | ₩69,046 | ₩69,420 | ₩68,799 | ₩69,147 | +0.15% | 7.7천 |
|---|
| 2025.10.20 | ₩68,806 | ₩69,594 | ₩68,806 | ₩69,477 | +0.97% | 9.7천 |
|---|
| 2025.10.17 | ₩67,978 | ₩68,294 | ₩67,978 | ₩68,213 | +0.35% | 1.3천 |
|---|
| 2025.10.16 | ₩68,345 | ₩68,345 | ₩67,733 | ₩67,979 | -0.54% | 2.7천 |
|---|
| 2025.10.15 | ₩68,312 | ₩68,472 | ₩67,711 | ₩68,105 | -0.30% | 6.4천 |
|---|
| 2025.10.14 | ₩66,321 | ₩67,490 | ₩66,321 | ₩67,061 | +1.12% | 3천 |
|---|
| 2025.10.13 | ₩66,682 | ₩67,270 | ₩66,615 | ₩67,207 | +0.79% | 5.6천 |
|---|
| 2025.10.10 | ₩68,071 | ₩68,118 | ₩65,499 | ₩65,499 | -3.78% | 6천 |
|---|