시장 데이터를 불러오는 중
전체 종목
로블록스 과거 주가
Roblox Corporation Class A Common Stock · RBLX · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roblox Corporation Class A Common Stock · RBLX · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,978 | ₩65,433 | ₩60,958 | ₩64,146 | +5.20% | 993.8만 |
| 2026.10.08 | ₩60,958 | ₩61,278 | ₩58,978 | ₩60,718 | -0.39% | 1456만 |
| 2026.10.07 | ₩58,731 | ₩62,232 | ₩58,511 | ₩61,905 | +5.41% | 1260만 |
| 2026.10.06 | ₩59,171 | ₩61,225 | ₩58,117 | ₩60,772 | +2.71% | 1081.5만 |
| 2026.10.05 | ₩58,931 | ₩60,225 | ₩57,544 | ₩59,464 | +0.91% | 1010.5만 |
| 2026.10.02 | ₩57,944 | ₩59,251 | ₩56,557 | ₩58,851 | +1.57% | 926.3만 |
| 2026.10.01 | ₩57,370 | ₩58,010 | ₩55,763 | ₩57,357 | -0.02% | 983.6만 |
| 2026.09.30 | ₩54,969 | ₩57,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,516 |
| +2.81% |
| 1572.6만 |
| 2026.09.29 | ₩55,890 | ₩56,356 | ₩54,382 | ₩54,929 | -1.72% | 1840.6만 |
|---|
| 2026.09.28 | ₩58,157 | ₩59,478 | ₩55,836 | ₩55,836 | -3.99% | 1806.2만 |
|---|
| 2026.09.25 | ₩64,280 | ₩65,040 | ₩61,372 | ₩61,945 | -3.63% | 1338만 |
|---|
| 2026.09.24 | ₩65,333 | ₩67,001 | ₩62,652 | ₩65,133 | -0.31% | 2081.5만 |
|---|
| 2026.09.23 | ₩66,414 | ₩67,228 | ₩65,093 | ₩65,347 | -1.61% | 1693.1만 |
|---|
| 2026.09.22 | ₩69,068 | ₩69,308 | ₩65,974 | ₩66,521 | -3.69% | 785.2만 |
|---|
| 2026.09.21 | ₩67,894 | ₩68,755 | ₩66,254 | ₩68,361 | +0.69% | 953.3만 |
|---|
| 2026.09.18 | ₩63,426 | ₩64,213 | ₩61,705 | ₩63,786 | +0.57% | 1305만 |
|---|
| 2026.09.17 | ₩64,226 | ₩65,080 | ₩62,492 | ₩63,359 | -1.35% | 653.9만 |
|---|
| 2026.09.16 | ₩66,841 | ₩67,154 | ₩63,012 | ₩63,266 | -5.35% | 908.3만 |
|---|
| 2026.09.15 | ₩67,388 | ₩68,388 | ₩66,561 | ₩67,014 | -0.55% | 800.9만 |
|---|
| 2026.09.14 | ₩63,359 | ₩68,428 | ₩62,332 | ₩68,415 | +7.98% | 1863.4만 |
|---|
| 2026.09.11 | ₩60,425 | ₩62,025 | ₩60,278 | ₩60,692 | +0.44% | 635만 |
|---|
| 2026.09.10 | ₩60,145 | ₩61,052 | ₩58,837 | ₩59,865 | -0.47% | 648.4만 |
|---|
| 2026.09.09 | ₩59,371 | ₩60,091 | ₩58,024 | ₩59,384 | +0.02% | 863만 |
|---|
| 2026.09.08 | ₩59,438 | ₩61,038 | ₩57,597 | ₩59,785 | +0.58% | 1393.5만 |
|---|
| 2026.09.04 | ₩55,289 | ₩57,970 | ₩55,103 | ₩57,770 | +4.49% | 998.2만 |
|---|
| 2026.09.03 | ₩55,689 | ₩57,736 | ₩55,011 | ₩55,369 | -0.57% | 790.1만 |
|---|
| 2026.09.02 | ₩53,208 | ₩55,063 | ₩52,520 | ₩54,969 | +3.31% | 654.6만 |
|---|
| 2026.09.01 | ₩54,422 | ₩54,676 | ₩52,488 | ₩54,249 | -0.32% | 923.5만 |
|---|
| 2026.08.31 | ₩51,461 | ₩55,463 | ₩51,034 | ₩55,076 | +7.02% | 1957.1만 |
|---|
| 2026.08.28 | ₩51,354 | ₩52,488 | ₩50,661 | ₩51,394 | +0.08% | 773.6만 |
|---|
| 2026.08.27 | ₩50,354 | ₩51,481 | ₩49,767 | ₩50,888 | +1.06% | 1148.6만 |
|---|
| 2026.08.26 | ₩52,075 | ₩53,289 | ₩49,894 | ₩50,101 | -3.79% | 1163.5만 |
|---|
| 2026.08.25 | ₩51,875 | ₩53,289 | ₩50,974 | ₩52,181 | +0.59% | 820.8만 |
|---|
| 2026.08.24 | ₩51,434 | ₩53,329 | ₩51,128 | ₩51,701 | +0.52% | 833.6만 |
|---|
| 2026.08.21 | ₩51,675 | ₩52,522 | ₩50,767 | ₩51,181 | -0.96% | 980.7만 |
|---|
| 2026.08.20 | ₩51,408 | ₩52,155 | ₩49,620 | ₩51,528 | +0.23% | 1145.9만 |
|---|
| 2026.08.19 | ₩50,767 | ₩53,609 | ₩50,447 | ₩51,608 | +1.66% | 1290.7만 |
|---|
| 2026.08.18 | ₩50,487 | ₩51,728 | ₩50,181 | ₩50,247 | -0.48% | 805.6만 |
|---|
| 2026.08.17 | ₩50,787 | ₩51,541 | ₩49,927 | ₩50,594 | -0.38% | 1083.3만 |
|---|
| 2026.08.14 | ₩51,341 | ₩52,208 | ₩50,621 | ₩50,994 | -0.68% | 955.5만 |
|---|
| 2026.08.13 | ₩47,873 | ₩51,074 | ₩47,233 | ₩50,621 | +5.74% | 1118.6만 |
|---|
| 2026.08.12 | ₩48,420 | ₩48,793 | ₩46,899 | ₩47,406 | -2.09% | 1128.3만 |
|---|
| 2026.08.11 | ₩48,953 | ₩49,960 | ₩48,266 | ₩48,313 | -1.31% | 2466.8만 |
|---|
| 2026.08.10 | ₩50,474 | ₩52,928 | ₩49,407 | ₩49,420 | -2.09% | 1420.2만 |
|---|
| 2026.08.07 | ₩49,073 | ₩50,674 | ₩48,340 | ₩50,407 | +2.72% | 1847.8만 |
|---|
| 2026.08.06 | ₩47,486 | ₩49,467 | ₩47,219 | ₩48,073 | +1.24% | 869.1만 |
|---|
| 2026.08.05 | ₩49,954 | ₩50,541 | ₩47,393 | ₩48,273 | -3.36% | 1498.2만 |
|---|
| 2026.08.04 | ₩48,873 | ₩51,061 | ₩48,873 | ₩49,354 | +0.98% | 2698.4만 |
|---|
| 2026.08.03 | ₩47,459 | ₩50,674 | ₩46,726 | ₩48,913 | +3.06% | 2507.8만 |
|---|
| 2026.07.31 | ₩51,861 | ₩53,355 | ₩45,192 | ₩47,486 | -8.44% | 6312.1만 |
|---|
| 2026.07.30 | ₩65,974 | ₩67,921 | ₩63,359 | ₩64,920 | -1.60% | 2643.4만 |
|---|
| 2026.07.29 | ₩65,854 | ₩68,095 | ₩64,827 | ₩66,867 | +1.54% | 696.5만 |
|---|
| 2026.07.28 | ₩64,840 | ₩67,614 | ₩63,186 | ₩66,027 | +1.83% | 661.9만 |
|---|
| 2026.07.27 | ₩64,520 | ₩65,067 | ₩61,038 | ₩64,586 | +0.10% | 841.3만 |
|---|
| 2026.07.24 | ₩64,242 | ₩64,907 | ₩62,879 | ₩63,426 | -1.27% | 472.1만 |
|---|
| 2026.07.23 | ₩64,960 | ₩65,360 | ₩62,866 | ₩63,426 | -2.36% | 547.9만 |
|---|
| 2026.07.22 | ₩69,909 | ₩70,075 | ₩66,174 | ₩66,214 | -5.29% | 589.3만 |
|---|
| 2026.07.21 | ₩70,456 | ₩71,976 | ₩69,949 | ₩70,029 | -0.61% | 535.1만 |
|---|
| 2026.07.20 | ₩69,362 | ₩73,924 | ₩69,015 | ₩71,029 | +2.40% | 951.7만 |
|---|
| 2026.07.17 | ₩69,602 | ₩70,429 | ₩67,441 | ₩68,935 | -0.96% | 740.4만 |
|---|
| 2026.07.16 | ₩75,911 | ₩76,671 | ₩71,536 | ₩72,043 | -5.10% | 876.2만 |
|---|
| 2026.07.15 | ₩74,697 | ₩76,331 | ₩73,483 | ₩76,125 | +1.91% | 644.4만 |
|---|
| 2026.07.14 | ₩73,190 | ₩73,844 | ₩71,883 | ₩72,656 | -0.73% | 529.8만 |
|---|
| 2026.07.13 | ₩74,070 | ₩76,758 | ₩73,403 | ₩73,403 | -0.90% | 629.7만 |
|---|
| 2026.07.10 | ₩76,912 | ₩77,498 | ₩72,296 | ₩73,830 | -4.01% | 641.8만 |
|---|
| 2026.07.09 | ₩72,523 | ₩75,298 | ₩72,523 | ₩75,271 | +3.79% | 606.2만 |
|---|
| 2026.07.08 | ₩74,484 | ₩74,591 | ₩71,443 | ₩73,523 | -1.29% | 615.8만 |
|---|
| 2026.07.07 | ₩76,538 | ₩77,492 | ₩74,964 | ₩75,644 | -1.17% | 731.1만 |
|---|
| 2026.07.06 | ₩73,510 | ₩77,899 | ₩73,337 | ₩76,071 | +3.48% | 786.4만 |
|---|
| 2026.07.02 | ₩72,563 | ₩74,764 | ₩71,096 | ₩73,910 | +1.86% | 871.5만 |
|---|
| 2026.07.01 | ₩73,977 | ₩77,939 | ₩73,377 | ₩77,298 | +4.49% | 1371만 |
|---|
| 2026.06.30 | ₩72,723 | ₩74,684 | ₩71,896 | ₩72,536 | -0.26% | 951.4만 |
|---|
| 2026.06.29 | ₩67,894 | ₩73,833 | ₩67,748 | ₩72,483 | +6.76% | 1692.7만 |
|---|
| 2026.06.26 | ₩61,272 | ₩63,613 | ₩59,624 | ₩63,439 | +3.54% | 1079만 |
|---|
| 2026.06.25 | ₩63,679 | ₩63,679 | ₩60,225 | ₩61,879 | -2.83% | 957.8만 |
|---|
| 2026.06.24 | ₩62,692 | ₩66,080 | ₩62,159 | ₩63,946 | +2.00% | 814.6만 |
|---|
| 2026.06.23 | ₩62,292 | ₩66,000 | ₩61,732 | ₩62,839 | +0.88% | 1225.8만 |
|---|
| 2026.06.22 | ₩64,293 | ₩66,027 | ₩61,385 | ₩63,053 | -1.93% | 2175.3만 |
|---|
| 2026.06.18 | ₩65,320 | ₩70,722 | ₩64,240 | ₩68,735 | +5.23% | 2182.2만 |
|---|
| 2026.06.17 | ₩65,213 | ₩67,814 | ₩63,506 | ₩64,053 | -1.78% | 1359.4만 |
|---|
| 2026.06.16 | ₩61,225 | ₩66,234 | ₩60,732 | ₩65,814 | +7.49% | 1404.4만 |
|---|
| 2026.06.15 | ₩58,811 | ₩61,118 | ₩58,104 | ₩60,905 | +3.56% | 950.9만 |
|---|
| 2026.06.12 | ₩58,197 | ₩58,691 | ₩55,536 | ₩57,770 | -0.73% | 1050.5만 |
|---|
| 2026.06.11 | ₩55,023 | ₩58,157 | ₩54,262 | ₩58,010 | +5.43% | 1165.3만 |
|---|
| 2026.06.10 | ₩56,083 | ₩57,557 | ₩55,229 | ₩55,356 | -1.30% | 927.9만 |
|---|
| 2026.06.09 | ₩56,116 | ₩59,451 | ₩55,489 | ₩57,357 | +2.21% | 1458.5만 |
|---|
| 2026.06.08 | ₩55,583 | ₩57,197 | ₩54,622 | ₩56,423 | +1.51% | 972.5만 |
|---|
| 2026.06.05 | ₩57,697 | ₩58,477 | ₩54,782 | ₩55,783 | -3.32% | 932.9만 |
|---|
| 2026.06.04 | ₩59,171 | ₩60,091 | ₩57,704 | ₩57,824 | -2.28% | 797.6만 |
|---|
| 2026.06.03 | ₩59,211 | ₩59,771 | ₩56,943 | ₩58,264 | -1.60% | 885.6만 |
|---|
| 2026.06.02 | ₩62,519 | ₩64,026 | ₩59,158 | ₩60,025 | -3.99% | 908.7만 |
|---|
| 2026.06.01 | ₩63,706 | ₩64,013 | ₩61,132 | ₩62,692 | -1.59% | 1022.2만 |
|---|
| 2026.05.29 | ₩62,052 | ₩63,813 | ₩61,679 | ₩62,892 | +1.35% | 1105.5만 |
|---|
| 2026.05.28 | ₩61,045 | ₩63,586 | ₩60,571 | ₩62,466 | +2.33% | 925.9만 |
|---|
| 2026.05.27 | ₩61,198 | ₩62,626 | ₩60,838 | ₩60,865 | -0.54% | 835.3만 |
|---|
| 2026.05.26 | ₩64,360 | ₩64,733 | ₩59,891 | ₩61,358 | -4.66% | 1228.7만 |
|---|
| 2026.05.22 | ₩61,839 | ₩64,520 | ₩61,839 | ₩64,240 | +3.88% | 1012.8만 |
|---|
| 2026.05.21 | ₩60,345 | ₩62,599 | ₩59,937 | ₩61,545 | +1.99% | 900.1만 |
|---|
| 2026.05.20 | ₩60,291 | ₩61,312 | ₩58,403 | ₩61,078 | +1.31% | 1209.6만 |
|---|
| 2026.05.19 | ₩62,799 | ₩63,399 | ₩58,531 | ₩59,291 | -5.59% | 1410.8만 |
|---|
| 2026.05.18 | ₩57,117 | ₩63,493 | ₩56,890 | ₩62,666 | +9.72% | 1613.9만 |
|---|
| 2026.05.15 | ₩58,411 | ₩58,944 | ₩56,116 | ₩57,157 | -2.15% | 1143.8만 |
|---|
| 2026.05.14 | ₩56,090 | ₩58,611 | ₩55,103 | ₩58,317 | +3.97% | 1027.9만 |
|---|
| 2026.05.13 | ₩54,849 | ₩56,343 | ₩53,555 | ₩55,970 | +2.04% | 1078.1만 |
|---|
| 2026.05.12 | ₩56,076 | ₩57,992 | ₩55,296 | ₩55,409 | -1.19% | 1401.4만 |
|---|
| 2026.05.11 | ₩55,043 | ₩56,530 | ₩54,622 | ₩55,103 | +0.11% | 1434.9만 |
|---|
| 2026.05.08 | ₩58,864 | ₩59,343 | ₩55,569 | ₩55,903 | -5.03% | 1710.3만 |
|---|
| 2026.05.07 | ₩59,078 | ₩61,332 | ₩58,917 | ₩59,731 | +1.11% | 1062만 |
|---|
| 2026.05.06 | ₩58,971 | ₩59,544 | ₩57,837 | ₩58,371 | -1.02% | 1399.1만 |
|---|
| 2026.05.05 | ₩62,866 | ₩63,466 | ₩58,024 | ₩58,744 | -6.56% | 1896.2만 |
|---|
| 2026.05.04 | ₩59,918 | ₩64,600 | ₩59,491 | ₩63,453 | +5.90% | 1767.5만 |
|---|
| 2026.05.01 | ₩56,530 | ₩63,277 | ₩55,689 | ₩60,198 | +6.49% | 5340.4만 |
|---|
| 2026.04.30 | ₩74,310 | ₩75,791 | ₩73,243 | ₩73,710 | -0.81% | 2397.1만 |
|---|
| 2026.04.29 | ₩74,230 | ₩75,884 | ₩71,909 | ₩75,071 | +1.13% | 702.9만 |
|---|
| 2026.04.28 | ₩76,111 | ₩78,552 | ₩74,591 | ₩74,844 | -1.66% | 650.2만 |
|---|
| 2026.04.27 | ₩74,330 | ₩77,178 | ₩73,964 | ₩76,725 | +3.22% | 735.5만 |
|---|
| 2026.04.24 | ₩73,163 | ₩74,951 | ₩70,189 | ₩74,817 | +2.26% | 1198.1만 |
|---|
| 2026.04.23 | ₩77,979 | ₩77,979 | ₩71,990 | ₩73,964 | -5.15% | 1076만 |
|---|
| 2026.04.22 | ₩83,114 | ₩84,034 | ₩79,539 | ₩79,553 | -4.29% | 766.9만 |
|---|
| 2026.04.21 | ₩82,714 | ₩85,929 | ₩81,153 | ₩81,713 | -1.21% | 791.6만 |
|---|
| 2026.04.20 | ₩80,033 | ₩83,067 | ₩79,619 | ₩82,474 | +3.05% | 569.3만 |
|---|
| 2026.04.17 | ₩82,354 | ₩84,021 | ₩79,579 | ₩80,486 | -2.27% | 800만 |
|---|
| 2026.04.16 | ₩81,847 | ₩82,851 | ₩79,366 | ₩80,620 | -1.50% | 682.7만 |
|---|
| 2026.04.15 | ₩78,699 | ₩81,633 | ₩78,539 | ₩79,753 | +1.34% | 732.2만 |
|---|
| 2026.04.14 | ₩77,285 | ₩78,819 | ₩75,604 | ₩77,765 | +0.62% | 758.7만 |
|---|
| 2026.04.13 | ₩74,044 | ₩78,646 | ₩74,030 | ₩76,912 | +3.87% | 1097.6만 |
|---|
| 2026.04.10 | ₩73,657 | ₩74,390 | ₩70,322 | ₩74,150 | +0.67% | 710.5만 |
|---|
| 2026.04.09 | ₩73,097 | ₩74,364 | ₩70,968 | ₩73,590 | +0.68% | 1016.1만 |
|---|
| 2026.04.08 | ₩80,173 | ₩80,753 | ₩73,577 | ₩73,937 | -7.78% | 675.5만 |
|---|
| 2026.04.07 | ₩75,804 | ₩76,978 | ₩74,577 | ₩76,698 | +1.18% | 378.9만 |
|---|
| 2026.04.06 | ₩79,753 | ₩80,913 | ₩75,858 | ₩76,298 | -4.33% | 1344.8만 |
|---|
| 2026.04.02 | ₩75,191 | ₩80,340 | ₩74,431 | ₩80,180 | +6.63% | 1083만 |
|---|
| 2026.04.01 | ₩76,118 | ₩78,579 | ₩75,318 | ₩76,872 | +0.99% | 1089.5만 |
|---|
| 2026.03.31 | ₩70,776 | ₩76,485 | ₩70,429 | ₩75,444 | +6.60% | 1315.7만 |
|---|
| 2026.03.30 | ₩69,735 | ₩70,576 | ₩68,335 | ₩69,242 | -0.71% | 770만 |
|---|
| 2026.03.27 | ₩70,949 | ₩71,236 | ₩68,988 | ₩69,775 | -1.65% | 753.6만 |
|---|
| 2026.03.26 | ₩74,030 | ₩75,564 | ₩71,336 | ₩71,829 | -2.97% | 775.8만 |
|---|
| 2026.03.25 | ₩75,484 | ₩77,338 | ₩74,030 | ₩75,564 | +0.11% | 583.8만 |
|---|
| 2026.03.24 | ₩75,831 | ₩76,038 | ₩72,470 | ₩73,363 | -3.25% | 747.2만 |
|---|
| 2026.03.23 | ₩76,111 | ₩77,152 | ₩74,444 | ₩75,818 | -0.39% | 653.7만 |
|---|
| 2026.03.20 | ₩76,145 | ₩76,431 | ₩73,577 | ₩75,978 | -0.22% | 886.5만 |
|---|
| 2026.03.19 | ₩76,898 | ₩79,046 | ₩74,911 | ₩76,725 | -0.23% | 855만 |
|---|
| 2026.03.18 | ₩76,498 | ₩79,739 | ₩76,031 | ₩77,725 | +1.60% | 1106.8만 |
|---|
| 2026.03.17 | ₩78,439 | ₩80,780 | ₩76,365 | ₩77,085 | -1.73% | 733.9만 |
|---|
| 2026.03.16 | ₩75,871 | ₩79,353 | ₩75,791 | ₩78,926 | +4.03% | 833.1만 |
|---|
| 2026.03.13 | ₩76,018 | ₩77,385 | ₩74,497 | ₩75,258 | -1.00% | 739.6만 |
|---|
| 2026.03.12 | ₩79,753 | ₩80,206 | ₩75,097 | ₩75,097 | -5.84% | 972.2만 |
|---|
| 2026.03.11 | ₩79,299 | ₩81,047 | ₩78,299 | ₩80,553 | +1.58% | 671.3만 |
|---|
| 2026.03.10 | ₩84,768 | ₩85,368 | ₩78,339 | ₩78,472 | -7.43% | 1385.2만 |
|---|
| 2026.03.09 | ₩83,307 | ₩85,488 | ₩82,260 | ₩83,568 | +0.31% | 1118.3만 |
|---|
| 2026.03.06 | ₩85,755 | ₩86,235 | ₩83,794 | ₩84,741 | -1.18% | 814.8만 |
|---|
| 2026.03.05 | ₩90,410 | ₩93,252 | ₩86,762 | ₩88,143 | -2.51% | 798.2만 |
|---|
| 2026.03.04 | ₩87,543 | ₩91,931 | ₩87,124 | ₩89,904 | +2.70% | 675.7만 |
|---|
| 2026.03.03 | ₩86,262 | ₩90,290 | ₩84,381 | ₩89,330 | +3.56% | 912.8만 |
|---|
| 2026.03.02 | ₩88,703 | ₩90,851 | ₩86,996 | ₩89,957 | +1.41% | 720.6만 |
|---|
| 2026.02.27 | ₩92,998 | ₩94,959 | ₩90,904 | ₩91,584 | -1.52% | 1202만 |
|---|
| 2026.02.26 | ₩90,891 | ₩95,412 | ₩90,477 | ₩95,239 | +4.78% | 893.1만 |
|---|
| 2026.02.25 | ₩89,350 | ₩91,157 | ₩88,303 | ₩90,797 | +1.62% | 782.4만 |
|---|
| 2026.02.24 | ₩82,494 | ₩89,677 | ₩80,886 | ₩89,490 | +8.48% | 1147만 |
|---|
| 2026.02.23 | ₩82,300 | ₩83,821 | ₩79,633 | ₩83,274 | +1.18% | 1155.7만 |
|---|
| 2026.02.20 | ₩84,861 | ₩84,901 | ₩80,473 | ₩82,701 | -2.55% | 1774만 |
|---|
| 2026.02.19 | ₩84,034 | ₩87,382 | ₩83,781 | ₩85,955 | +2.29% | 1213.5만 |
|---|
| 2026.02.18 | ₩83,688 | ₩87,767 | ₩83,368 | ₩84,114 | +0.51% | 943.3만 |
|---|
| 2026.02.17 | ₩85,208 | ₩86,166 | ₩83,354 | ₩84,034 | -1.38% | 868.6만 |
|---|
| 2026.02.13 | ₩85,382 | ₩86,089 | ₩83,734 | ₩84,261 | -1.31% | 842.5만 |
|---|
| 2026.02.12 | ₩91,157 | ₩91,758 | ₩82,174 | ₩84,235 | -7.59% | 1476.1만 |
|---|
| 2026.02.11 | ₩95,639 | ₩97,587 | ₩89,277 | ₩92,024 | -3.78% | 1171.7만 |
|---|
| 2026.02.10 | ₩99,641 | ₩102,149 | ₩94,906 | ₩95,959 | -3.69% | 1304.3만 |
|---|
| 2026.02.09 | ₩91,718 | ₩99,281 | ₩91,077 | ₩97,973 | +6.82% | 1955.8만 |
|---|
| 2026.02.06 | ₩89,917 | ₩92,304 | ₩80,486 | ₩88,596 | -1.47% | 3408.6만 |
|---|
| 2026.02.05 | ₩83,768 | ₩86,489 | ₩80,126 | ₩80,793 | -3.55% | 2110.7만 |
|---|
| 2026.02.04 | ₩86,035 | ₩86,782 | ₩82,474 | ₩84,128 | -2.22% | 1530.2만 |
|---|
| 2026.02.03 | ₩89,297 | ₩89,297 | ₩84,208 | ₩87,236 | -2.31% | 1641.7만 |
|---|
| 2026.02.02 | ₩89,397 | ₩92,585 | ₩88,450 | ₩90,010 | +0.69% | 1280.4만 |
|---|
| 2026.01.30 | ₩99,147 | ₩100,481 | ₩86,089 | ₩87,716 | -11.53% | 2975.5만 |
|---|
| 2026.01.29 | ₩100,214 | ₩101,041 | ₩96,613 | ₩101,015 | +0.80% | 922.1만 |
|---|
| 2026.01.28 | ₩97,987 | ₩102,042 | ₩96,066 | ₩100,401 | +2.46% | 897.5만 |
|---|
| 2026.01.27 | ₩99,668 | ₩100,254 | ₩96,066 | ₩96,226 | -3.45% | 815.9만 |
|---|
| 2026.01.26 | ₩97,707 | ₩99,107 | ₩94,105 | ₩98,720 | +1.04% | 1579만 |
|---|
| 2026.01.23 | ₩100,188 | ₩100,188 | ₩97,467 | ₩98,867 | -1.32% | 945.9만 |
|---|
| 2026.01.22 | ₩102,015 | ₩103,016 | ₩97,920 | ₩99,641 | -2.33% | 1421.8만 |
|---|
| 2026.01.21 | ₩104,936 | ₩105,163 | ₩100,201 | ₩100,948 | -3.80% | 1321만 |
|---|
| 2026.01.20 | ₩112,780 | ₩113,060 | ₩104,503 | ₩105,163 | -6.75% | 1444.8만 |
|---|
| 2026.01.16 | ₩114,714 | ₩121,503 | ₩113,727 | ₩116,421 | +1.49% | 1642.4만 |
|---|
| 2026.01.15 | ₩111,846 | ₩117,688 | ₩110,579 | ₩112,913 | +0.95% | 1395만 |
|---|
| 2026.01.14 | ₩115,714 | ₩116,381 | ₩109,578 | ₩110,539 | -4.47% | 1248.1만 |
|---|
| 2026.01.13 | ₩102,609 | ₩114,020 | ₩102,162 | ₩113,113 | +10.24% | 2520만 |
|---|
| 2026.01.12 | ₩97,440 | ₩102,709 | ₩97,146 | ₩102,335 | +5.02% | 1155.5만 |
|---|
| 2026.01.09 | ₩98,374 | ₩98,707 | ₩96,119 | ₩97,733 | -0.65% | 1141.7만 |
|---|
| 2026.01.08 | ₩99,854 | ₩100,014 | ₩95,746 | ₩98,560 | -1.30% | 1337.1만 |
|---|
| 2026.01.07 | ₩101,728 | ₩103,549 | ₩100,575 | ₩101,935 | +0.20% | 1093.3만 |
|---|
| 2026.01.06 | ₩105,870 | ₩105,870 | ₩99,974 | ₩101,148 | -4.46% | 1561.2만 |
|---|
| 2026.01.05 | ₩108,578 | ₩109,885 | ₩106,550 | ₩108,098 | -0.44% | 799.2만 |
|---|
| 2026.01.02 | ₩108,645 | ₩109,085 | ₩105,110 | ₩107,978 | -0.61% | 697.2만 |
|---|
| 2025.12.31 | ₩109,058 | ₩109,058 | ₩107,524 | ₩108,084 | -0.89% | 531.1만 |
|---|
| 2025.12.30 | ₩108,951 | ₩110,125 | ₩108,524 | ₩109,125 | +0.16% | 590.5만 |
|---|
| 2025.12.29 | ₩108,204 | ₩109,565 | ₩107,978 | ₩108,738 | +0.49% | 452.7만 |
|---|
| 2025.12.26 | ₩109,005 | ₩109,832 | ₩107,871 | ₩109,672 | +0.61% | 386.4만 |
|---|
| 2025.12.24 | ₩107,631 | ₩109,538 | ₩107,271 | ₩109,218 | +1.47% | 268.4만 |
|---|
| 2025.12.23 | ₩109,071 | ₩109,432 | ₩107,111 | ₩108,031 | -0.95% | 609.3만 |
|---|
| 2025.12.22 | ₩109,932 | ₩110,965 | ₩108,578 | ₩109,351 | -0.53% | 668.8만 |
|---|
| 2025.12.19 | ₩112,179 | ₩112,313 | ₩108,371 | ₩109,298 | -2.57% | 1512.7만 |
|---|
| 2025.12.18 | ₩115,621 | ₩116,408 | ₩111,406 | ₩111,926 | -3.20% | 993.4만 |
|---|
| 2025.12.17 | ₩116,715 | ₩118,969 | ₩113,727 | ₩114,594 | -1.82% | 618.6만 |
|---|
| 2025.12.16 | ₩116,288 | ₩117,195 | ₩114,914 | ₩116,634 | +0.30% | 823.4만 |
|---|
| 2025.12.15 | ₩117,328 | ₩117,875 | ₩114,594 | ₩115,994 | -1.14% | 775.2만 |
|---|
| 2025.12.12 | ₩121,216 | ₩122,557 | ₩117,455 | ₩118,062 | -2.60% | 844.4만 |
|---|
| 2025.12.11 | ₩125,638 | ₩128,413 | ₩124,144 | ₩125,838 | +0.16% | 611.5만 |
|---|
| 2025.12.10 | ₩133,361 | ₩133,361 | ₩125,852 | ₩125,865 | -5.62% | 864.2만 |
|---|
| 2025.12.09 | ₩129,813 | ₩132,414 | ₩129,093 | ₩132,054 | +1.73% | 584.9만 |
|---|
| 2025.12.08 | ₩128,346 | ₩130,307 | ₩126,425 | ₩130,240 | +1.48% | 505.5만 |
|---|
| 2025.12.05 | ₩127,606 | ₩130,614 | ₩125,578 | ₩128,426 | +0.64% | 684.1만 |
|---|
| 2025.12.04 | ₩123,517 | ₩128,239 | ₩121,623 | ₩126,999 | +2.82% | 811.4만 |
|---|
| 2025.12.03 | ₩122,924 | ₩125,118 | ₩121,456 | ₩122,850 | -0.06% | 559.9만 |
|---|
| 2025.12.02 | ₩125,638 | ₩127,199 | ₩124,651 | ₩124,985 | -0.52% | 674.9만 |
|---|
| 2025.12.01 | ₩124,064 | ₩125,611 | ₩120,916 | ₩125,105 | +0.84% | 628.3만 |
|---|
| 2025.11.28 | ₩124,865 | ₩127,706 | ₩124,151 | ₩126,759 | +1.52% | 313.1만 |
|---|
| 2025.11.26 | ₩122,944 | ₩126,372 | ₩122,730 | ₩123,691 | +0.61% | 679.3만 |
|---|
| 2025.11.25 | ₩119,729 | ₩121,717 | ₩117,301 | ₩121,476 | +1.46% | 706만 |
|---|
| 2025.11.24 | ₩117,235 | ₩120,983 | ₩116,154 | ₩120,823 | +3.06% | 1194.9만 |
|---|
| 2025.11.21 | ₩122,877 | ₩124,411 | ₩117,687 | ₩119,049 | -3.12% | 1046.3만 |
|---|
| 2025.11.20 | ₩130,894 | ₩131,407 | ₩121,823 | ₩122,317 | -6.55% | 1526.9만 |
|---|
| 2025.11.19 | ₩133,828 | ₩134,135 | ₩125,838 | ₩129,880 | -2.95% | 1098.5만 |
|---|
| 2025.11.18 | ₩134,008 | ₩137,683 | ₩133,335 | ₩135,696 | +1.26% | 471.2만 |
|---|
| 2025.11.17 | ₩136,389 | ₩138,423 | ₩133,135 | ₩135,082 | -0.96% | 400.7만 |
|---|
| 2025.11.14 | ₩132,161 | ₩137,883 | ₩130,787 | ₩136,429 | +3.23% | 638.2만 |
|---|
| 2025.11.13 | ₩138,724 | ₩139,004 | ₩132,588 | ₩135,082 | -2.63% | 778.9만 |
|---|
| 2025.11.12 | ₩139,897 | ₩140,458 | ₩136,896 | ₩139,177 | -0.51% | 447.2만 |
|---|
| 2025.11.11 | ₩139,897 | ₩140,764 | ₩138,123 | ₩139,631 | -0.19% | 416.7만 |
|---|
| 2025.11.10 | ₩144,099 | ₩144,439 | ₩140,404 | ₩140,538 | -2.47% | 631.5만 |
|---|
| 2025.11.07 | ₩135,749 | ₩143,285 | ₩135,749 | ₩142,512 | +4.98% | 837.2만 |
|---|
| 2025.11.06 | ₩136,056 | ₩138,697 | ₩134,188 | ₩135,095 | -0.71% | 686.5만 |
|---|
| 2025.11.05 | ₩139,524 | ₩139,831 | ₩136,202 | ₩136,376 | -2.26% | 697.7만 |
|---|
| 2025.11.04 | ₩139,964 | ₩141,044 | ₩136,923 | ₩138,897 | -0.76% | 980.7만 |
|---|
| 2025.11.03 | ₩150,642 | ₩151,529 | ₩141,525 | ₩143,606 | -4.67% | 1462.3만 |
|---|
| 2025.10.31 | ₩158,198 | ₩159,866 | ₩148,327 | ₩151,689 | -4.11% | 1748.2만 |
|---|
| 2025.10.30 | ₩167,469 | ₩168,442 | ₩149,221 | ₩150,728 | -10.00% | 2795.1만 |
|---|
| 2025.10.29 | ₩175,405 | ₩179,634 | ₩173,511 | ₩178,393 | +1.70% | 738.9만 |
|---|
| 2025.10.28 | ₩175,339 | ₩179,193 | ₩174,231 | ₩175,699 | +0.21% | 769.5만 |
|---|
| 2025.10.27 | ₩172,931 | ₩175,072 | ₩170,296 | ₩171,390 | -0.89% | 645.3만 |
|---|
| 2025.10.24 | ₩175,285 | ₩176,739 | ₩170,270 | ₩170,350 | -2.82% | 381.6만 |
|---|
| 2025.10.23 | ₩172,244 | ₩174,505 | ₩169,563 | ₩172,391 | +0.09% | 357.8만 |
|---|
| 2025.10.22 | ₩177,566 | ₩177,953 | ₩167,809 | ₩170,737 | -3.85% | 603만 |
|---|
| 2025.10.21 | ₩180,074 | ₩180,074 | ₩172,871 | ₩177,619 | -1.36% | 471.9만 |
|---|
| 2025.10.20 | ₩178,613 | ₩181,208 | ₩174,058 | ₩179,860 | +0.70% | 489.6만 |
|---|
| 2025.10.17 | ₩178,326 | ₩180,982 | ₩174,818 | ₩177,299 | -0.58% | 339.6만 |
|---|
| 2025.10.16 | ₩185,049 | ₩185,416 | ₩177,406 | ₩179,394 | -3.06% | 615.2만 |
|---|
| 2025.10.15 | ₩184,996 | ₩189,344 | ₩182,288 | ₩184,822 | -0.09% | 877.1만 |
|---|
| 2025.10.14 | ₩172,737 | ₩183,315 | ₩166,682 | ₩177,780 | +2.92% | 854.9만 |
|---|
| 2025.10.13 | ₩172,151 | ₩173,031 | ₩166,175 | ₩171,057 | -0.64% | 447.6만 |
|---|
| 2025.10.10 | ₩168,669 | ₩173,671 | ₩167,629 | ₩169,136 | +0.28% | 557만 |
|---|