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 | ₩87,901 | ₩87,901 | ₩87,447 | ₩87,751 | -0.17% | 5.9천 |
| 2026.10.08 | ₩87,113 | ₩87,326 | ₩86,438 | ₩86,843 | -0.31% | 9.8천 |
| 2026.10.07 | ₩88,582 | ₩88,582 | ₩87,854 | ₩88,263 | -0.36% | 1.9만 |
| 2026.10.06 | ₩90,412 | ₩90,412 | ₩89,751 | ₩89,758 | -0.72% | 1.4만 |
| 2026.10.05 | ₩89,357 | ₩90,078 | ₩89,150 | ₩89,891 | +0.60% | 1만 |
| 2026.10.02 | ₩88,823 | ₩89,183 | ₩88,809 | ₩88,913 | +0.10% | 1.3만 |
| 2026.10.01 | ₩86,779 | ₩87,313 | ₩86,565 | ₩87,153 | +0.43% | 8천 |
| 2026.09.30 | ₩86,685 | ₩86,836 | ₩86,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,258 |
| -0.49% |
| 9.3천 |
| 2026.09.29 | ₩86,765 | ₩86,765 | ₩85,924 | ₩86,357 | -0.47% | 9.1천 |
|---|
| 2026.09.28 | ₩86,138 | ₩86,578 | ₩85,583 | ₩86,083 | -0.06% | 9.9천 |
|---|
| 2026.09.25 | ₩86,071 | ₩86,732 | ₩86,071 | ₩86,580 | +0.59% | 6.8천 |
|---|
| 2026.09.24 | ₩85,269 | ₩85,603 | ₩84,842 | ₩85,483 | +0.25% | 1.6만 |
|---|
| 2026.09.23 | ₩86,124 | ₩86,124 | ₩85,483 | ₩85,802 | -0.37% | 2만 |
|---|
| 2026.09.22 | ₩85,630 | ₩86,653 | ₩85,630 | ₩86,626 | +1.16% | 1.4만 |
|---|
| 2026.09.21 | ₩84,802 | ₩85,710 | ₩84,788 | ₩85,595 | +0.94% | 8.6천 |
|---|
| 2026.09.18 | ₩83,586 | ₩84,050 | ₩83,200 | ₩84,050 | +0.55% | 7.2천 |
|---|
| 2026.09.17 | ₩84,134 | ₩84,134 | ₩83,415 | ₩83,579 | -0.66% | 8천 |
|---|
| 2026.09.16 | ₩83,720 | ₩83,893 | ₩82,210 | ₩82,784 | -1.12% | 1.4만 |
|---|
| 2026.09.15 | ₩82,998 | ₩82,998 | ₩82,417 | ₩82,727 | -0.33% | 1.3만 |
|---|
| 2026.09.14 | ₩83,092 | ₩83,399 | ₩82,651 | ₩82,927 | -0.20% | 2.5만 |
|---|
| 2026.09.11 | ₩84,815 | ₩85,323 | ₩84,815 | ₩85,228 | +0.49% | 2만 |
|---|
| 2026.09.10 | ₩84,441 | ₩84,555 | ₩83,929 | ₩84,032 | -0.48% | 9천 |
|---|
| 2026.09.09 | ₩86,191 | ₩86,434 | ₩85,336 | ₩85,376 | -0.95% | 1.2만 |
|---|
| 2026.09.08 | ₩87,260 | ₩87,286 | ₩86,405 | ₩86,512 | -0.86% | 1.5만 |
|---|
| 2026.09.04 | ₩86,592 | ₩87,093 | ₩86,592 | ₩86,952 | +0.42% | 9.3천 |
|---|
| 2026.09.03 | ₩86,138 | ₩86,645 | ₩85,536 | ₩86,335 | +0.23% | 1.8만 |
|---|
| 2026.09.02 | ₩85,323 | ₩85,710 | ₩84,828 | ₩85,626 | +0.36% | 7.7천 |
|---|
| 2026.09.01 | ₩86,472 | ₩86,472 | ₩85,369 | ₩85,503 | -1.12% | 1.2만 |
|---|
| 2026.08.31 | ₩87,968 | ₩87,968 | ₩87,273 | ₩87,599 | -0.42% | 2만 |
|---|
| 2026.08.28 | ₩89,197 | ₩89,197 | ₩87,620 | ₩87,664 | -1.72% | 2.2만 |
|---|
| 2026.08.27 | ₩88,970 | ₩89,274 | ₩88,609 | ₩89,274 | +0.34% | 8.6천 |
|---|
| 2026.08.26 | ₩88,288 | ₩88,288 | ₩87,701 | ₩88,097 | -0.22% | 1.9만 |
|---|
| 2026.08.25 | ₩88,368 | ₩88,368 | ₩87,754 | ₩87,952 | -0.47% | 6.8천 |
|---|
| 2026.08.24 | ₩87,874 | ₩87,874 | ₩87,026 | ₩87,396 | -0.54% | 2.4만 |
|---|
| 2026.08.21 | ₩88,168 | ₩88,368 | ₩87,854 | ₩88,298 | +0.15% | 1.1만 |
|---|
| 2026.08.20 | ₩87,854 | ₩88,248 | ₩87,393 | ₩87,715 | -0.16% | 6.4천 |
|---|
| 2026.08.19 | ₩89,357 | ₩89,357 | ₩88,355 | ₩88,445 | -1.02% | 2.2만 |
|---|
| 2026.08.18 | ₩90,265 | ₩90,292 | ₩89,138 | ₩89,231 | -1.15% | 1.9만 |
|---|
| 2026.08.17 | ₩92,536 | ₩92,737 | ₩92,269 | ₩92,269 | -0.29% | 2.1만 |
|---|
| 2026.08.14 | ₩92,162 | ₩92,376 | ₩91,762 | ₩92,094 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩91,909 | ₩92,323 | ₩91,775 | ₩92,133 | +0.24% | 1.5만 |
|---|
| 2026.08.12 | ₩92,229 | ₩92,496 | ₩91,575 | ₩91,762 | -0.51% | 1.6만 |
|---|
| 2026.08.11 | ₩90,760 | ₩91,361 | ₩90,533 | ₩90,774 | +0.02% | 7.9천 |
|---|
| 2026.08.10 | ₩90,493 | ₩90,666 | ₩89,703 | ₩89,703 | -0.87% | 7.7천 |
|---|
| 2026.08.07 | ₩90,506 | ₩90,606 | ₩90,092 | ₩90,391 | -0.13% | 9.8천 |
|---|
| 2026.08.06 | ₩89,998 | ₩90,639 | ₩89,581 | ₩89,581 | -0.46% | 9천 |
|---|
| 2026.08.05 | ₩90,933 | ₩91,307 | ₩90,292 | ₩90,431 | -0.55% | 1.1만 |
|---|
| 2026.08.04 | ₩89,412 | ₩90,626 | ₩89,412 | ₩90,573 | +1.30% | 2.6만 |
|---|
| 2026.08.03 | ₩86,244 | ₩87,668 | ₩86,204 | ₩87,668 | +1.65% | 2만 |
|---|
| 2026.07.31 | ₩86,827 | ₩86,827 | ₩85,323 | ₩86,271 | -0.64% | 2.1만 |
|---|
| 2026.07.30 | ₩84,147 | ₩85,910 | ₩84,147 | ₩85,729 | +1.88% | 1.2만 |
|---|
| 2026.07.29 | ₩84,134 | ₩84,147 | ₩81,951 | ₩82,219 | -2.28% | 3.4만 |
|---|
| 2026.07.28 | ₩83,372 | ₩84,321 | ₩82,827 | ₩83,937 | +0.68% | 2.9만 |
|---|
| 2026.07.27 | ₩86,004 | ₩86,138 | ₩84,401 | ₩85,098 | -1.05% | 7.9천 |
|---|
| 2026.07.24 | ₩85,209 | ₩85,536 | ₩84,815 | ₩84,995 | -0.25% | 3.9천 |
|---|
| 2026.07.23 | ₩84,601 | ₩85,817 | ₩84,601 | ₩85,241 | +0.76% | 7.9천 |
|---|
| 2026.07.22 | ₩85,496 | ₩86,077 | ₩85,483 | ₩85,699 | +0.24% | 1.2만 |
|---|
| 2026.07.21 | ₩85,430 | ₩86,024 | ₩84,911 | ₩85,828 | +0.47% | 1.1만 |
|---|
| 2026.07.20 | ₩85,136 | ₩85,149 | ₩83,773 | ₩83,975 | -1.36% | 1.6만 |
|---|
| 2026.07.17 | ₩83,867 | ₩85,082 | ₩83,292 | ₩84,580 | +0.85% | 2.2만 |
|---|
| 2026.07.16 | ₩85,830 | ₩86,298 | ₩85,550 | ₩85,849 | +0.02% | 1.1만 |
|---|
| 2026.07.15 | ₩87,554 | ₩87,554 | ₩85,456 | ₩86,785 | -0.88% | 1만 |
|---|
| 2026.07.14 | ₩87,166 | ₩87,166 | ₩86,592 | ₩86,791 | -0.43% | 2.2만 |
|---|
| 2026.07.13 | ₩87,193 | ₩87,193 | ₩85,904 | ₩86,087 | -1.27% | 2.2만 |
|---|
| 2026.07.10 | ₩87,647 | ₩88,515 | ₩87,460 | ₩88,414 | +0.87% | 1.8만 |
|---|
| 2026.07.09 | ₩87,660 | ₩87,981 | ₩87,427 | ₩87,515 | -0.17% | 1.1만 |
|---|
| 2026.07.08 | ₩85,269 | ₩86,140 | ₩84,985 | ₩86,140 | +1.02% | 1.4만 |
|---|
| 2026.07.07 | ₩87,861 | ₩87,861 | ₩86,045 | ₩86,689 | -1.33% | 1.7만 |
|---|
| 2026.07.06 | ₩89,972 | ₩90,760 | ₩89,851 | ₩90,225 | +0.28% | 1.4만 |
|---|
| 2026.07.02 | ₩90,452 | ₩90,746 | ₩87,514 | ₩88,473 | -2.19% | 2.4만 |
|---|
| 2026.07.01 | ₩91,094 | ₩91,641 | ₩90,285 | ₩90,342 | -0.83% | 2.7만 |
|---|
| 2026.06.30 | ₩90,813 | ₩92,069 | ₩90,813 | ₩91,871 | +1.17% | 1.5만 |
|---|
| 2026.06.29 | ₩88,529 | ₩89,638 | ₩87,680 | ₩89,507 | +1.10% | 2.2만 |
|---|
| 2026.06.26 | ₩88,061 | ₩88,475 | ₩87,647 | ₩87,974 | -0.10% | 1.2만 |
|---|
| 2026.06.25 | ₩89,597 | ₩89,611 | ₩88,789 | ₩89,410 | -0.21% | 1.7만 |
|---|
| 2026.06.24 | ₩87,380 | ₩88,148 | ₩87,250 | ₩87,765 | +0.44% | 5.9천 |
|---|
| 2026.06.23 | ₩88,382 | ₩88,756 | ₩87,473 | ₩87,870 | -0.58% | 2.7만 |
|---|
| 2026.06.22 | ₩92,563 | ₩92,710 | ₩91,735 | ₩92,252 | -0.34% | 9.9만 |
|---|
| 2026.06.18 | ₩90,773 | ₩91,521 | ₩90,773 | ₩91,402 | +0.69% | 1.9만 |
|---|
| 2026.06.17 | ₩90,466 | ₩90,947 | ₩88,662 | ₩88,918 | -1.71% | 1.8만 |
|---|
| 2026.06.16 | ₩90,012 | ₩90,619 | ₩88,784 | ₩88,912 | -1.22% | 2.4만 |
|---|
| 2026.06.15 | ₩90,212 | ₩90,459 | ₩89,784 | ₩89,945 | -0.30% | 2.7만 |
|---|
| 2026.06.12 | ₩87,180 | ₩87,941 | ₩86,632 | ₩87,425 | +0.28% | 2.4만 |
|---|
| 2026.06.11 | ₩84,588 | ₩87,380 | ₩84,588 | ₩87,264 | +3.16% | 2.6만 |
|---|
| 2026.06.10 | ₩85,243 | ₩86,405 | ₩83,693 | ₩83,876 | -1.60% | 1.7만 |
|---|
| 2026.06.09 | ₩87,139 | ₩88,168 | ₩83,639 | ₩86,154 | -1.13% | 3.2만 |
|---|
| 2026.06.08 | ₩86,365 | ₩87,326 | ₩86,365 | ₩86,751 | +0.45% | 2.3만 |
|---|
| 2026.06.05 | ₩88,048 | ₩88,295 | ₩84,989 | ₩85,301 | -3.12% | 3.7만 |
|---|
| 2026.06.04 | ₩89,304 | ₩90,326 | ₩88,783 | ₩90,058 | +0.85% | 2.2만 |
|---|
| 2026.06.03 | ₩89,825 | ₩90,145 | ₩89,130 | ₩89,841 | +0.02% | 1.7만 |
|---|
| 2026.06.02 | ₩88,622 | ₩89,651 | ₩87,166 | ₩89,547 | +1.04% | 3.7만 |
|---|
| 2026.06.01 | ₩88,168 | ₩88,689 | ₩87,393 | ₩88,360 | +0.22% | 3.1만 |
|---|
| 2026.05.29 | ₩88,596 | ₩88,596 | ₩88,183 | ₩88,183 | -0.47% | 1.3만 |
|---|
| 2026.05.28 | ₩88,395 | ₩88,876 | ₩87,507 | ₩88,550 | +0.18% | 3.5만 |
|---|
| 2026.05.27 | ₩89,758 | ₩89,758 | ₩88,262 | ₩88,572 | -1.32% | 1.5만 |
|---|
| 2026.05.26 | ₩89,531 | ₩90,012 | ₩89,163 | ₩89,799 | +0.30% | 2.6만 |
|---|
| 2026.05.22 | ₩87,821 | ₩88,622 | ₩87,781 | ₩88,101 | +0.32% | 3.8만 |
|---|
| 2026.05.21 | ₩85,550 | ₩86,565 | ₩85,136 | ₩86,319 | +0.90% | 1.7만 |
|---|
| 2026.05.20 | ₩84,187 | ₩85,711 | ₩83,873 | ₩85,711 | +1.81% | 1.2만 |
|---|
| 2026.05.19 | ₩84,174 | ₩84,668 | ₩83,452 | ₩84,062 | -0.13% | 4.5만 |
|---|
| 2026.05.18 | ₩86,164 | ₩86,211 | ₩85,136 | ₩85,705 | -0.53% | 1.7만 |
|---|
| 2026.05.15 | ₩86,231 | ₩86,859 | ₩86,138 | ₩86,369 | +0.16% | 3.9만 |
|---|
| 2026.05.14 | ₩88,288 | ₩88,781 | ₩88,155 | ₩88,514 | +0.26% | 3.2만 |
|---|
| 2026.05.13 | ₩87,687 | ₩88,382 | ₩87,326 | ₩88,239 | +0.63% | 3만 |
|---|
| 2026.05.12 | ₩87,527 | ₩87,527 | ₩86,017 | ₩87,253 | -0.31% | 2.5만 |
|---|
| 2026.05.11 | ₩88,155 | ₩88,502 | ₩88,088 | ₩88,391 | +0.27% | 1.8만 |
|---|
| 2026.05.08 | ₩88,302 | ₩88,716 | ₩88,088 | ₩88,585 | +0.32% | 1.5만 |
|---|
| 2026.05.07 | ₩88,048 | ₩88,048 | ₩86,351 | ₩86,385 | -1.89% | 1.5만 |
|---|
| 2026.05.06 | ₩86,124 | ₩87,233 | ₩86,124 | ₩87,217 | +1.27% | 3.3만 |
|---|
| 2026.05.05 | ₩83,666 | ₩84,494 | ₩83,399 | ₩84,148 | +0.58% | 2.5만 |
|---|
| 2026.05.04 | ₩83,212 | ₩83,386 | ₩82,117 | ₩82,507 | -0.85% | 2.5만 |
|---|
| 2026.05.01 | ₩83,252 | ₩83,599 | ₩83,012 | ₩83,068 | -0.22% | 1.9만 |
|---|
| 2026.04.30 | ₩81,996 | ₩83,098 | ₩81,996 | ₩83,026 | +1.26% | 8.3천 |
|---|
| 2026.04.29 | ₩81,355 | ₩81,355 | ₩80,567 | ₩80,713 | -0.79% | 2만 |
|---|
| 2026.04.28 | ₩81,783 | ₩81,889 | ₩81,128 | ₩81,276 | -0.62% | 8.8천 |
|---|
| 2026.04.27 | ₩83,506 | ₩83,533 | ₩82,644 | ₩83,020 | -0.58% | 1.2만 |
|---|
| 2026.04.24 | ₩81,729 | ₩82,076 | ₩81,208 | ₩81,911 | +0.22% | 6.1천 |
|---|
| 2026.04.23 | ₩81,342 | ₩81,836 | ₩80,033 | ₩81,101 | -0.30% | 6.8천 |
|---|
| 2026.04.22 | ₩81,355 | ₩81,355 | ₩80,807 | ₩81,211 | -0.18% | 1.2만 |
|---|
| 2026.04.21 | ₩81,555 | ₩81,555 | ₩80,407 | ₩80,469 | -1.33% | 3.1천 |
|---|
| 2026.04.20 | ₩80,968 | ₩81,529 | ₩80,968 | ₩81,426 | +0.57% | 2.6만 |
|---|
| 2026.04.17 | ₩80,941 | ₩81,823 | ₩80,941 | ₩81,271 | +0.41% | 1.5만 |
|---|
| 2026.04.16 | ₩79,378 | ₩79,405 | ₩78,877 | ₩79,255 | -0.15% | 7.1천 |
|---|
| 2026.04.15 | ₩79,164 | ₩79,164 | ₩78,309 | ₩78,932 | -0.29% | 9.2천 |
|---|
| 2026.04.14 | ₩79,472 | ₩79,805 | ₩79,097 | ₩79,637 | +0.21% | 1만 |
|---|
| 2026.04.13 | ₩77,428 | ₩78,755 | ₩77,381 | ₩78,755 | +1.71% | 1.1만 |
|---|
| 2026.04.10 | ₩77,922 | ₩77,969 | ₩77,508 | ₩77,795 | -0.16% | 7.9천 |
|---|
| 2026.04.09 | ₩76,559 | ₩77,134 | ₩76,145 | ₩77,040 | +0.63% | 6.4천 |
|---|
| 2026.04.08 | ₩76,813 | ₩77,091 | ₩76,225 | ₩76,813 | 0.00% | 1.7만 |
|---|
| 2026.04.07 | ₩71,884 | ₩72,389 | ₩71,096 | ₩72,389 | +0.70% | 4.6천 |
|---|
| 2026.04.06 | ₩72,057 | ₩72,365 | ₩71,944 | ₩72,311 | +0.35% | 5.2천 |
|---|
| 2026.04.02 | ₩70,601 | ₩72,191 | ₩70,235 | ₩71,761 | +1.64% | 8.8천 |
|---|
| 2026.04.01 | ₩72,244 | ₩73,513 | ₩72,244 | ₩72,729 | +0.67% | 3.7만 |
|---|
| 2026.03.31 | ₩69,172 | ₩71,015 | ₩69,172 | ₩71,015 | +2.67% | 2.9만 |
|---|
| 2026.03.30 | ₩69,706 | ₩69,973 | ₩68,010 | ₩68,143 | -2.24% | 1.1만 |
|---|
| 2026.03.27 | ₩70,134 | ₩70,187 | ₩69,219 | ₩69,315 | -1.17% | 5.4천 |
|---|
| 2026.03.26 | ₩72,258 | ₩72,405 | ₩70,895 | ₩70,895 | -1.89% | 1.5만 |
|---|
| 2026.03.25 | ₩73,380 | ₩73,674 | ₩72,952 | ₩73,151 | -0.31% | 2.1만 |
|---|
| 2026.03.24 | ₩72,073 | ₩72,892 | ₩72,031 | ₩72,541 | +0.65% | 1.4만 |
|---|
| 2026.03.23 | ₩72,365 | ₩73,554 | ₩72,084 | ₩72,534 | +0.23% | 7.2천 |
|---|
| 2026.03.20 | ₩72,405 | ₩72,451 | ₩70,168 | ₩70,794 | -2.23% | 1.1만 |
|---|
| 2026.03.19 | ₩71,523 | ₩73,193 | ₩71,283 | ₩72,924 | +1.96% | 6.7천 |
|---|
| 2026.03.18 | ₩73,727 | ₩73,888 | ₩72,883 | ₩72,883 | -1.15% | 4.9천 |
|---|
| 2026.03.17 | ₩73,981 | ₩74,284 | ₩73,674 | ₩73,814 | -0.23% | 5.9천 |
|---|
| 2026.03.16 | ₩73,580 | ₩73,888 | ₩73,460 | ₩73,638 | +0.08% | 4.8천 |
|---|
| 2026.03.13 | ₩73,500 | ₩73,956 | ₩72,246 | ₩72,405 | -1.49% | 1.7만 |
|---|
| 2026.03.12 | ₩74,382 | ₩74,382 | ₩73,571 | ₩73,571 | -1.09% | 5.9천 |
|---|
| 2026.03.11 | ₩75,103 | ₩75,464 | ₩75,023 | ₩75,313 | +0.28% | 4.9천 |
|---|
| 2026.03.10 | ₩75,157 | ₩76,068 | ₩74,860 | ₩75,143 | -0.02% | 1.1만 |
|---|
| 2026.03.09 | ₩72,538 | ₩74,605 | ₩71,937 | ₩74,605 | +2.85% | 2.6만 |
|---|
| 2026.03.06 | ₩74,409 | ₩74,796 | ₩73,714 | ₩73,847 | -0.75% | 2.5만 |
|---|
| 2026.03.05 | ₩76,880 | ₩76,880 | ₩74,876 | ₩75,811 | -1.39% | 7.4천 |
|---|
| 2026.03.04 | ₩77,724 | ₩78,002 | ₩77,201 | ₩77,561 | -0.21% | 2.7만 |
|---|
| 2026.03.03 | ₩76,159 | ₩77,601 | ₩75,103 | ₩76,987 | +1.09% | 1.9만 |
|---|
| 2026.03.02 | ₩78,817 | ₩79,939 | ₩78,817 | ₩79,725 | +1.15% | 2.4만 |
|---|
| 2026.02.27 | ₩80,647 | ₩80,894 | ₩80,313 | ₩80,874 | +0.28% | 1.1만 |
|---|
| 2026.02.26 | ₩81,515 | ₩81,515 | ₩80,153 | ₩81,020 | -0.61% | 2.7만 |
|---|
| 2026.02.25 | ₩81,742 | ₩81,943 | ₩81,489 | ₩81,848 | +0.13% | 1.5만 |
|---|
| 2026.02.24 | ₩79,886 | ₩80,831 | ₩79,779 | ₩80,652 | +0.96% | 4.2만 |
|---|
| 2026.02.23 | ₩79,939 | ₩80,006 | ₩79,258 | ₩79,461 | -0.60% | 2.1만 |
|---|
| 2026.02.20 | ₩79,311 | ₩80,460 | ₩79,311 | ₩80,220 | +1.15% | 14.1만 |
|---|
| 2026.02.19 | ₩79,099 | ₩79,552 | ₩79,011 | ₩79,433 | +0.42% | 6.1만 |
|---|
| 2026.02.18 | ₩79,338 | ₩79,952 | ₩79,124 | ₩79,659 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩78,550 | ₩79,298 | ₩78,015 | ₩79,008 | +0.58% | 2.2만 |
|---|
| 2026.02.13 | ₩78,937 | ₩79,512 | ₩78,226 | ₩79,218 | +0.36% | 1.1만 |
|---|
| 2026.02.12 | ₩79,805 | ₩79,886 | ₩78,042 | ₩78,074 | -2.17% | 2만 |
|---|
| 2026.02.11 | ₩79,525 | ₩79,966 | ₩78,861 | ₩79,154 | -0.47% | 1.8만 |
|---|
| 2026.02.10 | ₩79,084 | ₩79,472 | ₩78,870 | ₩79,124 | +0.05% | 3.8만 |
|---|
| 2026.02.09 | ₩77,481 | ₩78,550 | ₩77,481 | ₩78,472 | +1.28% | 6.6천 |
|---|
| 2026.02.06 | ₩76,573 | ₩77,540 | ₩76,466 | ₩77,540 | +1.26% | 1.1만 |
|---|
| 2026.02.05 | ₩74,809 | ₩75,250 | ₩74,410 | ₩74,555 | -0.34% | 2.1만 |
|---|
| 2026.02.04 | ₩76,252 | ₩76,693 | ₩75,050 | ₩75,539 | -0.94% | 1.8만 |
|---|
| 2026.02.03 | ₩76,239 | ₩76,439 | ₩75,210 | ₩76,025 | -0.28% | 1.4만 |
|---|
| 2026.02.02 | ₩75,330 | ₩76,439 | ₩75,304 | ₩76,244 | +1.21% | 2.2만 |
|---|
| 2026.01.30 | ₩76,947 | ₩77,188 | ₩75,985 | ₩76,159 | -1.02% | 1.1만 |
|---|
| 2026.01.29 | ₩77,508 | ₩77,648 | ₩76,185 | ₩77,506 | -0.00% | 3.1만 |
|---|
| 2026.01.28 | ₩77,695 | ₩77,695 | ₩76,666 | ₩77,016 | -0.87% | 2.5만 |
|---|
| 2026.01.27 | ₩76,853 | ₩77,319 | ₩76,820 | ₩77,273 | +0.55% | 1만 |
|---|
| 2026.01.26 | ₩76,265 | ₩76,426 | ₩76,265 | ₩76,293 | +0.04% | 1.4만 |
|---|
| 2026.01.23 | ₩76,172 | ₩76,239 | ₩75,811 | ₩76,148 | -0.03% | 1.4만 |
|---|
| 2026.01.22 | ₩76,626 | ₩76,706 | ₩76,291 | ₩76,452 | -0.23% | 9.4천 |
|---|
| 2026.01.21 | ₩74,502 | ₩76,038 | ₩74,502 | ₩75,811 | +1.76% | 9.2천 |
|---|
| 2026.01.20 | ₩74,502 | ₩74,756 | ₩73,807 | ₩73,953 | -0.74% | 2만 |
|---|
| 2026.01.16 | ₩76,386 | ₩76,506 | ₩76,078 | ₩76,232 | -0.20% | 1.7만 |
|---|
| 2026.01.15 | ₩76,212 | ₩76,305 | ₩75,825 | ₩75,825 | -0.51% | 2.1만 |
|---|
| 2026.01.14 | ₩74,756 | ₩74,780 | ₩74,382 | ₩74,716 | -0.05% | 1.2만 |
|---|
| 2026.01.13 | ₩74,889 | ₩75,010 | ₩74,449 | ₩74,449 | -0.59% | 1.1만 |
|---|
| 2026.01.12 | ₩74,783 | ₩75,330 | ₩74,783 | ₩75,177 | +0.53% | 2.3만 |
|---|
| 2026.01.09 | ₩74,155 | ₩74,863 | ₩74,155 | ₩74,863 | +0.95% | 1.7만 |
|---|
| 2026.01.08 | ₩73,473 | ₩73,473 | ₩72,685 | ₩73,126 | -0.47% | 2.5만 |
|---|
| 2026.01.07 | ₩74,275 | ₩74,275 | ₩73,827 | ₩73,874 | -0.54% | 1.2만 |
|---|
| 2026.01.06 | ₩73,273 | ₩74,088 | ₩73,273 | ₩74,060 | +1.07% | 1.5만 |
|---|
| 2026.01.05 | ₩72,458 | ₩73,487 | ₩72,451 | ₩73,286 | +1.14% | 1.4만 |
|---|
| 2026.01.02 | ₩71,189 | ₩71,670 | ₩71,149 | ₩71,550 | +0.51% | 1.1만 |
|---|
| 2025.12.31 | ₩70,975 | ₩70,975 | ₩70,334 | ₩70,334 | -0.90% | 4.9천 |
|---|
| 2025.12.30 | ₩71,136 | ₩71,136 | ₩70,935 | ₩70,935 | -0.28% | 5.8천 |
|---|
| 2025.12.29 | ₩70,895 | ₩70,922 | ₩70,641 | ₩70,832 | -0.09% | 3.2천 |
|---|
| 2025.12.26 | ₩70,882 | ₩70,882 | ₩70,641 | ₩70,787 | -0.13% | 4.5천 |
|---|
| 2025.12.24 | ₩70,828 | ₩70,828 | ₩70,648 | ₩70,721 | -0.15% | 2천 |
|---|
| 2025.12.23 | ₩70,414 | ₩70,701 | ₩70,414 | ₩70,641 | +0.32% | 7.7천 |
|---|
| 2025.12.22 | ₩70,321 | ₩70,468 | ₩70,187 | ₩70,365 | +0.06% | 6.9천 |
|---|
| 2025.12.19 | ₩69,760 | ₩69,999 | ₩69,760 | ₩69,871 | +0.16% | 5.4천 |
|---|
| 2025.12.18 | ₩69,332 | ₩69,439 | ₩68,811 | ₩69,013 | -0.46% | 1.6만 |
|---|
| 2025.12.17 | ₩69,760 | ₩69,760 | ₩68,225 | ₩68,225 | -2.20% | 5.9천 |
|---|
| 2025.12.16 | ₩70,174 | ₩70,188 | ₩69,680 | ₩70,019 | -0.22% | 1.3만 |
|---|
| 2025.12.15 | ₩70,802 | ₩70,848 | ₩70,281 | ₩70,330 | -0.67% | 1.4만 |
|---|
| 2025.12.12 | ₩71,670 | ₩71,710 | ₩70,134 | ₩70,261 | -1.97% | 2만 |
|---|
| 2025.12.11 | ₩71,389 | ₩71,865 | ₩71,029 | ₩71,865 | +0.67% | 4.2천 |
|---|
| 2025.12.10 | ₩70,788 | ₩71,777 | ₩70,534 | ₩71,511 | +1.02% | 1.4만 |
|---|
| 2025.12.09 | ₩70,842 | ₩71,136 | ₩70,842 | ₩70,894 | +0.07% | 6.5천 |
|---|
| 2025.12.08 | ₩71,162 | ₩71,283 | ₩70,708 | ₩70,820 | -0.48% | 9.1천 |
|---|
| 2025.12.05 | ₩71,096 | ₩71,156 | ₩70,842 | ₩70,842 | -0.36% | 9.2천 |
|---|
| 2025.12.04 | ₩70,855 | ₩70,989 | ₩70,575 | ₩70,716 | -0.20% | 9.8천 |
|---|
| 2025.12.03 | ₩69,025 | ₩70,009 | ₩68,971 | ₩70,009 | +1.43% | 4.9천 |
|---|
| 2025.12.02 | ₩68,865 | ₩68,934 | ₩68,544 | ₩68,934 | +0.10% | 1.7천 |
|---|
| 2025.12.01 | ₩68,237 | ₩68,945 | ₩68,237 | ₩68,563 | +0.48% | 5.5천 |
|---|
| 2025.11.28 | ₩68,464 | ₩68,696 | ₩68,357 | ₩68,696 | +0.34% | 1.6천 |
|---|
| 2025.11.26 | ₩67,702 | ₩68,406 | ₩67,702 | ₩68,251 | +0.81% | 4.5천 |
|---|
| 2025.11.25 | ₩66,300 | ₩67,215 | ₩65,685 | ₩67,215 | +1.38% | 3.8천 |
|---|
| 2025.11.24 | ₩65,485 | ₩66,233 | ₩65,485 | ₩66,184 | +1.07% | 7.9천 |
|---|
| 2025.11.21 | ₩64,229 | ₩65,391 | ₩64,015 | ₩65,190 | +1.50% | 3.1천 |
|---|
| 2025.11.20 | ₩66,968 | ₩66,994 | ₩64,029 | ₩64,165 | -4.19% | 2.3만 |
|---|
| 2025.11.19 | ₩65,204 | ₩65,892 | ₩65,204 | ₩65,737 | +0.82% | 3.3천 |
|---|
| 2025.11.18 | ₩65,345 | ₩65,438 | ₩64,877 | ₩65,180 | -0.25% | 5.7천 |
|---|
| 2025.11.17 | ₩66,727 | ₩67,221 | ₩65,992 | ₩66,304 | -0.63% | 8.4천 |
|---|
| 2025.11.14 | ₩66,794 | ₩67,916 | ₩66,647 | ₩67,298 | +0.75% | 4.8천 |
|---|
| 2025.11.13 | ₩68,731 | ₩68,731 | ₩67,275 | ₩67,470 | -1.83% | 3.2천 |
|---|
| 2025.11.12 | ₩68,985 | ₩69,332 | ₩68,931 | ₩69,093 | +0.16% | 5.1천 |
|---|
| 2025.11.11 | ₩68,985 | ₩68,985 | ₩68,531 | ₩68,702 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩68,985 | ₩69,358 | ₩68,491 | ₩69,273 | +0.42% | 4.4천 |
|---|
| 2025.11.07 | ₩67,823 | ₩68,123 | ₩66,914 | ₩68,123 | +0.44% | 1.4만 |
|---|
| 2025.11.06 | ₩69,506 | ₩69,506 | ₩68,369 | ₩68,644 | -1.24% | 2.4천 |
|---|
| 2025.11.05 | ₩69,172 | ₩69,686 | ₩69,172 | ₩69,626 | +0.66% | 4.5천 |
|---|
| 2025.11.04 | ₩69,680 | ₩70,120 | ₩69,196 | ₩69,196 | -0.69% | 3.6천 |
|---|
| 2025.11.03 | ₩70,855 | ₩70,855 | ₩70,388 | ₩70,643 | -0.30% | 6.3천 |
|---|
| 2025.10.31 | ₩70,595 | ₩70,693 | ₩69,960 | ₩70,514 | -0.11% | 5.3천 |
|---|
| 2025.10.30 | ₩70,681 | ₩70,934 | ₩70,441 | ₩70,549 | -0.19% | 3.1천 |
|---|
| 2025.10.29 | ₩70,668 | ₩71,214 | ₩70,655 | ₩70,719 | +0.07% | 9천 |
|---|
| 2025.10.28 | ₩70,454 | ₩70,461 | ₩70,067 | ₩70,249 | -0.29% | 4.4천 |
|---|
| 2025.10.27 | ₩70,414 | ₩70,545 | ₩70,269 | ₩70,545 | +0.19% | 5.6천 |
|---|
| 2025.10.24 | ₩69,798 | ₩69,853 | ₩69,666 | ₩69,673 | -0.18% | 4.1천 |
|---|
| 2025.10.23 | ₩69,052 | ₩69,265 | ₩68,918 | ₩69,130 | +0.11% | 2.5천 |
|---|
| 2025.10.22 | ₩69,132 | ₩69,132 | ₩67,796 | ₩68,271 | -1.24% | 6.5천 |
|---|
| 2025.10.21 | ₩69,052 | ₩69,426 | ₩68,805 | ₩69,152 | +0.15% | 7.7천 |
|---|
| 2025.10.20 | ₩68,811 | ₩69,599 | ₩68,811 | ₩69,482 | +0.97% | 9.7천 |
|---|
| 2025.10.17 | ₩67,983 | ₩68,300 | ₩67,983 | ₩68,218 | +0.35% | 1.3천 |
|---|
| 2025.10.16 | ₩68,350 | ₩68,350 | ₩67,738 | ₩67,984 | -0.54% | 2.7천 |
|---|
| 2025.10.15 | ₩68,317 | ₩68,477 | ₩67,716 | ₩68,110 | -0.30% | 6.4천 |
|---|
| 2025.10.14 | ₩66,326 | ₩67,495 | ₩66,326 | ₩67,067 | +1.12% | 3천 |
|---|
| 2025.10.13 | ₩66,687 | ₩67,275 | ₩66,620 | ₩67,212 | +0.79% | 5.6천 |
|---|
| 2025.10.10 | ₩68,076 | ₩68,123 | ₩65,504 | ₩65,504 | -3.78% | 6천 |
|---|