시장 데이터를 불러오는 중
전체 종목
ROBO Global Robotics and Automation Index ETF 과거 주가
ROBO Global Robotics and Automation Index ETF · ROBO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ROBO Global Robotics and Automation Index ETF · ROBO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,635 | ₩109,359 | ₩108,046 | ₩108,890 | +0.23% | 7.4만 |
| 2026.10.08 | ₩108,193 | ₩108,207 | ₩106,679 | ₩107,309 | -0.82% | 14.8만 |
| 2026.10.07 | ₩110,203 | ₩110,203 | ₩108,917 | ₩109,640 | -0.51% | 9.4만 |
| 2026.10.06 | ₩112,079 | ₩112,559 | ₩111,510 | ₩111,758 | -0.29% | 8.9만 |
| 2026.10.05 | ₩111,222 | ₩112,039 | ₩110,659 | ₩111,677 | +0.41% | 19.1만 |
| 2026.10.02 | ₩110,632 | ₩110,980 | ₩110,176 | ₩110,980 | +0.31% | 11.5만 |
| 2026.10.01 | ₩108,126 | ₩108,930 | ₩107,563 | ₩108,555 | +0.40% | 10.5만 |
| 2026.09.30 | ₩108,113 | ₩108,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,818 |
| -0.27% |
| 7.9만 |
| 2026.09.29 | ₩108,180 | ₩108,381 | ₩107,159 | ₩107,724 | -0.42% | 7.6만 |
|---|
| 2026.09.28 | ₩107,684 | ₩108,207 | ₩106,779 | ₩107,711 | +0.02% | 5.5만 |
|---|
| 2026.09.25 | ₩107,979 | ₩109,104 | ₩107,776 | ₩108,622 | +0.60% | 8.8만 |
|---|
| 2026.09.24 | ₩107,148 | ₩108,019 | ₩106,588 | ₩107,711 | +0.53% | 12.2만 |
|---|
| 2026.09.23 | ₩108,193 | ₩108,381 | ₩107,068 | ₩107,483 | -0.66% | 20.4만 |
|---|
| 2026.09.22 | ₩107,764 | ₩109,185 | ₩107,697 | ₩109,131 | +1.27% | 11만 |
|---|
| 2026.09.21 | ₩106,424 | ₩107,657 | ₩106,352 | ₩107,590 | +1.10% | 10만 |
|---|
| 2026.09.18 | ₩105,339 | ₩105,862 | ₩104,354 | ₩105,192 | -0.14% | 9.5만 |
|---|
| 2026.09.17 | ₩105,862 | ₩105,862 | ₩105,265 | ₩105,366 | -0.47% | 24.9만 |
|---|
| 2026.09.16 | ₩104,428 | ₩105,071 | ₩102,579 | ₩103,932 | -0.47% | 37.4만 |
|---|
| 2026.09.15 | ₩103,530 | ₩104,053 | ₩103,128 | ₩103,517 | -0.01% | 12.1만 |
|---|
| 2026.09.14 | ₩103,316 | ₩104,294 | ₩103,048 | ₩103,651 | +0.32% | 14.9만 |
|---|
| 2026.09.11 | ₩105,768 | ₩106,203 | ₩105,634 | ₩106,009 | +0.23% | 7.7만 |
|---|
| 2026.09.10 | ₩104,615 | ₩105,305 | ₩104,180 | ₩104,280 | -0.32% | 10만 |
|---|
| 2026.09.09 | ₩106,451 | ₩107,001 | ₩105,808 | ₩105,929 | -0.49% | 10.7만 |
|---|
| 2026.09.08 | ₩107,738 | ₩107,738 | ₩106,666 | ₩106,733 | -0.93% | 10.8만 |
|---|
| 2026.09.04 | ₩107,805 | ₩108,153 | ₩107,342 | ₩107,965 | +0.15% | 9.6만 |
|---|
| 2026.09.03 | ₩106,022 | ₩106,893 | ₩105,366 | ₩106,893 | +0.82% | 9.5만 |
|---|
| 2026.09.02 | ₩105,312 | ₩105,929 | ₩104,976 | ₩105,674 | +0.34% | 9.1만 |
|---|
| 2026.09.01 | ₩106,840 | ₩106,974 | ₩105,259 | ₩105,687 | -1.08% | 19.5만 |
|---|
| 2026.08.31 | ₩108,260 | ₩108,794 | ₩107,577 | ₩107,791 | -0.43% | 10.3만 |
|---|
| 2026.08.28 | ₩109,975 | ₩110,217 | ₩107,644 | ₩108,059 | -1.74% | 18.3만 |
|---|
| 2026.08.27 | ₩109,654 | ₩110,431 | ₩109,238 | ₩110,136 | +0.44% | 49.9만 |
|---|
| 2026.08.26 | ₩108,515 | ₩109,480 | ₩108,249 | ₩108,783 | +0.25% | 8.4만 |
|---|
| 2026.08.25 | ₩108,850 | ₩108,850 | ₩107,751 | ₩108,448 | -0.37% | 38.4만 |
|---|
| 2026.08.24 | ₩108,501 | ₩108,501 | ₩107,001 | ₩107,161 | -1.24% | 13.4만 |
|---|
| 2026.08.21 | ₩109,372 | ₩109,439 | ₩108,220 | ₩108,769 | -0.55% | 27.7만 |
|---|
| 2026.08.20 | ₩108,421 | ₩109,004 | ₩108,066 | ₩108,461 | +0.04% | 16.5만 |
|---|
| 2026.08.19 | ₩109,989 | ₩110,284 | ₩108,828 | ₩109,506 | -0.44% | 27.5만 |
|---|
| 2026.08.18 | ₩111,423 | ₩111,423 | ₩109,533 | ₩109,640 | -1.60% | 54.1만 |
|---|
| 2026.08.17 | ₩113,902 | ₩114,261 | ₩113,446 | ₩113,660 | -0.21% | 7.9만 |
|---|
| 2026.08.14 | ₩113,902 | ₩114,105 | ₩113,099 | ₩113,674 | -0.20% | 11.6만 |
|---|
| 2026.08.13 | ₩113,513 | ₩114,116 | ₩113,339 | ₩113,915 | +0.35% | 20.7만 |
|---|
| 2026.08.12 | ₩114,237 | ₩114,290 | ₩113,031 | ₩113,580 | -0.57% | 10.2만 |
|---|
| 2026.08.11 | ₩112,414 | ₩113,232 | ₩111,758 | ₩112,562 | +0.13% | 7.8만 |
|---|
| 2026.08.10 | ₩112,923 | ₩113,024 | ₩111,708 | ₩111,838 | -0.96% | 15만 |
|---|
| 2026.08.07 | ₩112,669 | ₩113,433 | ₩112,461 | ₩113,151 | +0.43% | 11만 |
|---|
| 2026.08.06 | ₩112,039 | ₩112,883 | ₩110,753 | ₩111,315 | -0.65% | 13.3만 |
|---|
| 2026.08.05 | ₩113,687 | ₩114,521 | ₩112,964 | ₩113,057 | -0.55% | 30.5만 |
|---|
| 2026.08.04 | ₩111,101 | ₩113,218 | ₩110,934 | ₩113,017 | +1.72% | 22만 |
|---|
| 2026.08.03 | ₩107,081 | ₩108,863 | ₩106,820 | ₩108,796 | +1.60% | 22.5만 |
|---|
| 2026.07.31 | ₩106,867 | ₩107,068 | ₩104,776 | ₩106,197 | -0.63% | 12.6만 |
|---|
| 2026.07.30 | ₩103,704 | ₩105,710 | ₩103,517 | ₩105,299 | +1.54% | 10.2만 |
|---|
| 2026.07.29 | ₩103,517 | ₩104,200 | ₩101,079 | ₩101,520 | -1.93% | 15.2만 |
|---|
| 2026.07.28 | ₩102,954 | ₩104,268 | ₩102,311 | ₩103,852 | +0.87% | 12.5만 |
|---|
| 2026.07.27 | ₩105,835 | ₩106,089 | ₩103,898 | ₩105,299 | -0.51% | 9.3만 |
|---|
| 2026.07.24 | ₩105,232 | ₩105,446 | ₩103,835 | ₩104,294 | -0.89% | 9.8만 |
|---|
| 2026.07.23 | ₩104,977 | ₩106,049 | ₩104,286 | ₩104,950 | -0.03% | 7.7만 |
|---|
| 2026.07.22 | ₩106,344 | ₩107,470 | ₩105,754 | ₩106,398 | +0.05% | 9.4만 |
|---|
| 2026.07.21 | ₩105,272 | ₩106,640 | ₩104,763 | ₩106,371 | +1.04% | 27.4만 |
|---|
| 2026.07.20 | ₩104,843 | ₩105,067 | ₩103,530 | ₩103,597 | -1.19% | 15.1만 |
|---|
| 2026.07.17 | ₩103,302 | ₩105,178 | ₩102,699 | ₩104,374 | +1.04% | 22.4만 |
|---|
| 2026.07.16 | ₩106,733 | ₩107,295 | ₩106,022 | ₩106,384 | -0.33% | 17.7만 |
|---|
| 2026.07.15 | ₩108,622 | ₩108,903 | ₩106,532 | ₩107,939 | -0.63% | 10.2만 |
|---|
| 2026.07.14 | ₩108,542 | ₩109,185 | ₩107,550 | ₩108,247 | -0.27% | 11.4만 |
|---|
| 2026.07.13 | ₩109,158 | ₩109,717 | ₩107,671 | ₩107,952 | -1.10% | 10.6만 |
|---|
| 2026.07.10 | ₩110,954 | ₩111,798 | ₩110,418 | ₩111,168 | +0.19% | 19.2만 |
|---|
| 2026.07.09 | ₩109,587 | ₩111,088 | ₩109,520 | ₩110,672 | +0.99% | 12.5만 |
|---|
| 2026.07.08 | ₩107,858 | ₩108,729 | ₩106,699 | ₩108,555 | +0.65% | 22.5만 |
|---|
| 2026.07.07 | ₩111,892 | ₩112,347 | ₩109,158 | ₩109,774 | -1.89% | 28.8만 |
|---|
| 2026.07.06 | ₩114,264 | ₩115,818 | ₩113,882 | ₩115,496 | +1.08% | 28.5만 |
|---|
| 2026.07.02 | ₩114,183 | ₩115,242 | ₩110,860 | ₩111,744 | -2.14% | 14.8만 |
|---|
| 2026.07.01 | ₩114,585 | ₩115,952 | ₩114,237 | ₩114,424 | -0.14% | 24.4만 |
|---|
| 2026.06.30 | ₩112,066 | ₩114,960 | ₩112,066 | ₩114,786 | +2.43% | 37.7만 |
|---|
| 2026.06.29 | ₩110,337 | ₩111,811 | ₩108,870 | ₩111,758 | +1.29% | 10.2만 |
|---|
| 2026.06.26 | ₩109,547 | ₩110,498 | ₩108,930 | ₩109,882 | +0.31% | 16.8만 |
|---|
| 2026.06.25 | ₩112,347 | ₩112,897 | ₩110,103 | ₩111,811 | -0.48% | 26.7만 |
|---|
| 2026.06.24 | ₩110,498 | ₩111,289 | ₩109,575 | ₩110,351 | -0.13% | 11만 |
|---|
| 2026.06.23 | ₩111,463 | ₩112,294 | ₩110,592 | ₩110,954 | -0.46% | 33.8만 |
|---|
| 2026.06.22 | ₩115,563 | ₩116,944 | ₩115,510 | ₩116,113 | +0.48% | 57.2만 |
|---|
| 2026.06.18 | ₩114,438 | ₩115,309 | ₩113,902 | ₩115,242 | +0.70% | 14.4만 |
|---|
| 2026.06.17 | ₩114,371 | ₩114,800 | ₩112,026 | ₩112,454 | -1.68% | 13.2만 |
|---|
| 2026.06.16 | ₩114,103 | ₩114,840 | ₩112,575 | ₩112,736 | -1.20% | 19.2만 |
|---|
| 2026.06.15 | ₩114,344 | ₩114,881 | ₩114,089 | ₩114,183 | -0.14% | 20.1만 |
|---|
| 2026.06.12 | ₩110,538 | ₩111,838 | ₩109,332 | ₩111,222 | +0.62% | 14.3만 |
|---|
| 2026.06.11 | ₩107,671 | ₩110,860 | ₩106,853 | ₩110,458 | +2.59% | 17.8만 |
|---|
| 2026.06.10 | ₩109,051 | ₩110,337 | ₩106,532 | ₩106,532 | -2.31% | 72만 |
|---|
| 2026.06.09 | ₩113,808 | ₩114,652 | ₩107,939 | ₩111,208 | -2.28% | 44.3만 |
|---|
| 2026.06.08 | ₩113,312 | ₩114,036 | ₩112,598 | ₩113,004 | -0.27% | 39.2만 |
|---|
| 2026.06.05 | ₩116,850 | ₩116,850 | ₩111,168 | ₩111,731 | -4.38% | 53.9만 |
|---|
| 2026.06.04 | ₩118,418 | ₩119,181 | ₩117,560 | ₩118,699 | +0.24% | 25.3만 |
|---|
| 2026.06.03 | ₩120,897 | ₩121,285 | ₩119,023 | ₩120,119 | -0.64% | 22.6만 |
|---|
| 2026.06.02 | ₩119,302 | ₩121,084 | ₩119,275 | ₩121,057 | +1.47% | 29.8만 |
|---|
| 2026.06.01 | ₩118,284 | ₩120,468 | ₩118,056 | ₩120,026 | +1.47% | 28.5만 |
|---|
| 2026.05.29 | ₩118,954 | ₩118,980 | ₩117,698 | ₩118,779 | -0.15% | 23.4만 |
|---|
| 2026.05.28 | ₩118,230 | ₩119,784 | ₩117,252 | ₩119,155 | +0.78% | 28.6만 |
|---|
| 2026.05.27 | ₩120,414 | ₩120,414 | ₩117,748 | ₩118,806 | -1.34% | 48만 |
|---|
| 2026.05.26 | ₩119,449 | ₩120,736 | ₩119,449 | ₩120,588 | +0.95% | 44.8만 |
|---|
| 2026.05.22 | ₩115,282 | ₩117,868 | ₩115,282 | ₩116,984 | +1.48% | 29.7만 |
|---|
| 2026.05.21 | ₩111,985 | ₩114,545 | ₩111,691 | ₩114,223 | +2.00% | 22.2만 |
|---|
| 2026.05.20 | ₩110,083 | ₩112,984 | ₩109,788 | ₩112,642 | +2.33% | 23.7만 |
|---|
| 2026.05.19 | ₩110,552 | ₩111,342 | ₩109,024 | ₩110,565 | +0.01% | 64만 |
|---|
| 2026.05.18 | ₩114,411 | ₩114,411 | ₩112,052 | ₩112,883 | -1.34% | 32만 |
|---|
| 2026.05.15 | ₩114,290 | ₩114,639 | ₩113,352 | ₩113,888 | -0.35% | 10.9만 |
|---|
| 2026.05.14 | ₩116,609 | ₩116,917 | ₩115,979 | ₩116,501 | -0.09% | 23.2만 |
|---|
| 2026.05.13 | ₩116,528 | ₩117,252 | ₩115,617 | ₩116,930 | +0.34% | 48.6만 |
|---|
| 2026.05.12 | ₩115,563 | ₩116,528 | ₩113,419 | ₩115,295 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩116,193 | ₩117,238 | ₩115,778 | ₩116,609 | +0.36% | 23만 |
|---|
| 2026.05.08 | ₩115,027 | ₩116,059 | ₩114,532 | ₩116,019 | +0.86% | 14.5만 |
|---|
| 2026.05.07 | ₩114,210 | ₩114,491 | ₩111,878 | ₩112,307 | -1.67% | 19.8만 |
|---|
| 2026.05.06 | ₩112,441 | ₩113,567 | ₩111,985 | ₩113,392 | +0.85% | 23.4만 |
|---|
| 2026.05.05 | ₩109,654 | ₩110,377 | ₩108,863 | ₩110,364 | +0.65% | 13.8만 |
|---|
| 2026.05.04 | ₩109,600 | ₩109,801 | ₩107,630 | ₩108,649 | -0.87% | 10.7만 |
|---|
| 2026.05.01 | ₩109,332 | ₩109,841 | ₩108,830 | ₩109,801 | +0.43% | 6.7만 |
|---|
| 2026.04.30 | ₩107,202 | ₩109,439 | ₩106,692 | ₩109,413 | +2.06% | 15.1만 |
|---|
| 2026.04.29 | ₩106,210 | ₩106,210 | ₩104,790 | ₩105,406 | -0.76% | 6.9만 |
|---|
| 2026.04.28 | ₩106,451 | ₩107,188 | ₩105,192 | ₩106,331 | -0.11% | 8.5만 |
|---|
| 2026.04.27 | ₩108,568 | ₩109,011 | ₩107,470 | ₩108,341 | -0.21% | 15.4만 |
|---|
| 2026.04.24 | ₩106,518 | ₩107,510 | ₩106,089 | ₩107,188 | +0.63% | 12.9만 |
|---|
| 2026.04.23 | ₩106,170 | ₩106,585 | ₩103,945 | ₩105,607 | -0.53% | 12.9만 |
|---|
| 2026.04.22 | ₩106,451 | ₩107,001 | ₩105,875 | ₩106,572 | +0.11% | 10.3만 |
|---|
| 2026.04.21 | ₩106,639 | ₩107,370 | ₩105,058 | ₩105,138 | -1.41% | 7.6만 |
|---|
| 2026.04.20 | ₩105,661 | ₩106,826 | ₩105,433 | ₩106,612 | +0.90% | 8.8만 |
|---|
| 2026.04.17 | ₩105,661 | ₩107,001 | ₩105,292 | ₩106,344 | +0.65% | 16.8만 |
|---|
| 2026.04.16 | ₩103,182 | ₩103,490 | ₩102,190 | ₩103,342 | +0.16% | 17.2만 |
|---|
| 2026.04.15 | ₩102,190 | ₩102,619 | ₩101,681 | ₩102,404 | +0.21% | 7만 |
|---|
| 2026.04.14 | ₩101,761 | ₩102,436 | ₩101,574 | ₩102,136 | +0.37% | 10.1만 |
|---|
| 2026.04.13 | ₩98,197 | ₩100,716 | ₩98,116 | ₩100,716 | +2.57% | 17.4만 |
|---|
| 2026.04.10 | ₩99,456 | ₩99,644 | ₩98,518 | ₩98,867 | -0.59% | 8.5만 |
|---|
| 2026.04.09 | ₩97,667 | ₩98,317 | ₩97,017 | ₩98,143 | +0.49% | 11.1만 |
|---|
| 2026.04.08 | ₩98,625 | ₩99,657 | ₩97,942 | ₩98,411 | -0.22% | 31.2만 |
|---|
| 2026.04.07 | ₩92,997 | ₩93,198 | ₩91,376 | ₩92,930 | -0.07% | 8.2만 |
|---|
| 2026.04.06 | ₩93,064 | ₩93,868 | ₩92,782 | ₩93,667 | +0.65% | 8.3만 |
|---|
| 2026.04.02 | ₩91,001 | ₩93,681 | ₩90,451 | ₩92,783 | +1.96% | 8.6만 |
|---|
| 2026.04.01 | ₩93,801 | ₩94,981 | ₩93,560 | ₩93,989 | +0.20% | 11.3만 |
|---|
| 2026.03.31 | ₩88,937 | ₩91,966 | ₩88,937 | ₩91,698 | +3.10% | 20.5만 |
|---|
| 2026.03.30 | ₩90,371 | ₩90,371 | ₩87,548 | ₩88,133 | -2.48% | 19만 |
|---|
| 2026.03.27 | ₩91,309 | ₩91,309 | ₩89,312 | ₩89,621 | -1.85% | 16.4만 |
|---|
| 2026.03.26 | ₩93,721 | ₩94,404 | ₩92,334 | ₩92,408 | -1.40% | 8.1만 |
|---|
| 2026.03.25 | ₩95,677 | ₩95,972 | ₩94,378 | ₩95,235 | -0.46% | 52만 |
|---|
| 2026.03.24 | ₩92,609 | ₩94,297 | ₩92,595 | ₩93,493 | +0.95% | 11.7만 |
|---|
| 2026.03.23 | ₩93,627 | ₩95,262 | ₩93,131 | ₩94,136 | +0.54% | 12.7만 |
|---|
| 2026.03.20 | ₩94,297 | ₩94,297 | ₩90,639 | ₩91,322 | -3.15% | 16.4만 |
|---|
| 2026.03.19 | ₩92,796 | ₩95,262 | ₩92,301 | ₩94,686 | +2.04% | 39.5만 |
|---|
| 2026.03.18 | ₩95,798 | ₩96,294 | ₩94,552 | ₩94,806 | -1.04% | 10.9만 |
|---|
| 2026.03.17 | ₩96,133 | ₩96,414 | ₩95,497 | ₩96,173 | +0.04% | 15.3만 |
|---|
| 2026.03.16 | ₩95,141 | ₩96,026 | ₩94,940 | ₩95,289 | +0.15% | 10.9만 |
|---|
| 2026.03.13 | ₩95,262 | ₩96,026 | ₩93,319 | ₩93,614 | -1.73% | 16.8만 |
|---|
| 2026.03.12 | ₩96,481 | ₩96,481 | ₩94,772 | ₩95,061 | -1.47% | 13.6만 |
|---|
| 2026.03.11 | ₩97,044 | ₩97,647 | ₩96,200 | ₩97,138 | +0.10% | 14.7만 |
|---|
| 2026.03.10 | ₩97,821 | ₩98,920 | ₩97,031 | ₩97,205 | -0.63% | 15.6만 |
|---|
| 2026.03.09 | ₩94,404 | ₩97,324 | ₩92,751 | ₩97,111 | +2.87% | 38.3만 |
|---|
| 2026.03.06 | ₩97,272 | ₩97,902 | ₩96,307 | ₩96,455 | -0.84% | 50.2만 |
|---|
| 2026.03.05 | ₩100,099 | ₩100,689 | ₩97,567 | ₩98,290 | -1.81% | 20.6만 |
|---|
| 2026.03.04 | ₩101,105 | ₩101,536 | ₩99,724 | ₩100,863 | -0.24% | 28.9만 |
|---|
| 2026.03.03 | ₩100,434 | ₩101,011 | ₩97,955 | ₩100,220 | -0.21% | 26만 |
|---|
| 2026.03.02 | ₩102,806 | ₩104,721 | ₩102,512 | ₩104,535 | +1.68% | 19.2만 |
|---|
| 2026.02.27 | ₩104,656 | ₩105,138 | ₩104,187 | ₩105,071 | +0.40% | 19.1만 |
|---|
| 2026.02.26 | ₩106,625 | ₩106,625 | ₩104,522 | ₩105,915 | -0.67% | 15.7만 |
|---|
| 2026.02.25 | ₩106,438 | ₩106,837 | ₩105,942 | ₩106,639 | +0.19% | 17.4만 |
|---|
| 2026.02.24 | ₩104,495 | ₩105,942 | ₩104,254 | ₩105,580 | +1.04% | 32.5만 |
|---|
| 2026.02.23 | ₩104,522 | ₩104,877 | ₩103,048 | ₩103,986 | -0.51% | 11.9만 |
|---|
| 2026.02.20 | ₩103,852 | ₩105,687 | ₩103,852 | ₩105,326 | +1.42% | 20.6만 |
|---|
| 2026.02.19 | ₩103,919 | ₩104,254 | ₩103,275 | ₩104,173 | +0.24% | 16.8만 |
|---|
| 2026.02.18 | ₩103,664 | ₩104,736 | ₩103,303 | ₩103,959 | +0.28% | 13.8만 |
|---|
| 2026.02.17 | ₩103,101 | ₩103,718 | ₩101,453 | ₩103,369 | +0.26% | 16.3만 |
|---|
| 2026.02.13 | ₩102,458 | ₩104,079 | ₩101,801 | ₩103,597 | +1.11% | 11.6만 |
|---|
| 2026.02.12 | ₩103,557 | ₩104,059 | ₩101,842 | ₩102,378 | -1.14% | 28.8만 |
|---|
| 2026.02.11 | ₩102,686 | ₩103,014 | ₩101,279 | ₩102,270 | -0.40% | 17만 |
|---|
| 2026.02.10 | ₩101,667 | ₩102,711 | ₩101,641 | ₩102,056 | +0.38% | 16.2만 |
|---|
| 2026.02.09 | ₩99,697 | ₩101,261 | ₩99,470 | ₩100,984 | +1.29% | 21.6만 |
|---|
| 2026.02.06 | ₩97,620 | ₩99,866 | ₩97,620 | ₩99,711 | +2.14% | 16.9만 |
|---|
| 2026.02.05 | ₩95,945 | ₩96,963 | ₩95,482 | ₩95,919 | -0.03% | 14.3만 |
|---|
| 2026.02.04 | ₩98,331 | ₩98,545 | ₩96,187 | ₩97,111 | -1.24% | 13.8만 |
|---|
| 2026.02.03 | ₩97,821 | ₩98,123 | ₩96,012 | ₩97,634 | -0.19% | 29.3만 |
|---|
| 2026.02.02 | ₩96,481 | ₩97,634 | ₩95,999 | ₩97,044 | +0.58% | 14.8만 |
|---|
| 2026.01.30 | ₩98,331 | ₩98,733 | ₩96,950 | ₩96,991 | -1.36% | 92.7만 |
|---|
| 2026.01.29 | ₩99,738 | ₩99,738 | ₩96,910 | ₩98,652 | -1.09% | 50만 |
|---|
| 2026.01.28 | ₩100,381 | ₩100,381 | ₩99,416 | ₩99,657 | -0.72% | 17.6만 |
|---|
| 2026.01.27 | ₩99,202 | ₩100,113 | ₩99,161 | ₩100,113 | +0.92% | 18.4만 |
|---|
| 2026.01.26 | ₩98,867 | ₩99,161 | ₩98,491 | ₩98,800 | -0.07% | 34.4만 |
|---|
| 2026.01.23 | ₩98,987 | ₩99,242 | ₩98,203 | ₩98,840 | -0.15% | 16.6만 |
|---|
| 2026.01.22 | ₩99,416 | ₩99,831 | ₩98,773 | ₩99,362 | -0.05% | 16.8만 |
|---|
| 2026.01.21 | ₩97,768 | ₩99,094 | ₩97,058 | ₩98,438 | +0.69% | 19.1만 |
|---|
| 2026.01.20 | ₩97,218 | ₩98,103 | ₩96,424 | ₩96,763 | -0.47% | 33.5만 |
|---|
| 2026.01.16 | ₩100,113 | ₩100,220 | ₩99,161 | ₩99,295 | -0.82% | 24.5만 |
|---|
| 2026.01.15 | ₩99,510 | ₩99,992 | ₩99,195 | ₩99,242 | -0.27% | 60.9만 |
|---|
| 2026.01.14 | ₩98,130 | ₩98,585 | ₩97,567 | ₩98,518 | +0.40% | 13.9만 |
|---|
| 2026.01.13 | ₩98,719 | ₩98,719 | ₩97,835 | ₩98,264 | -0.46% | 24.3만 |
|---|
| 2026.01.12 | ₩98,156 | ₩98,759 | ₩97,966 | ₩98,733 | +0.59% | 21.2만 |
|---|
| 2026.01.09 | ₩97,955 | ₩98,411 | ₩97,433 | ₩98,089 | +0.14% | 40.7만 |
|---|
| 2026.01.08 | ₩97,232 | ₩97,513 | ₩96,787 | ₩97,379 | +0.15% | 11.1만 |
|---|
| 2026.01.07 | ₩98,505 | ₩98,505 | ₩97,165 | ₩97,433 | -1.09% | 25.3만 |
|---|
| 2026.01.06 | ₩96,535 | ₩98,130 | ₩96,187 | ₩98,022 | +1.54% | 28.5만 |
|---|
| 2026.01.05 | ₩95,476 | ₩96,481 | ₩95,141 | ₩96,481 | +1.05% | 26.3만 |
|---|
| 2026.01.02 | ₩94,217 | ₩94,753 | ₩93,627 | ₩94,753 | +0.57% | 13.1만 |
|---|
| 2025.12.31 | ₩93,520 | ₩93,520 | ₩92,783 | ₩92,877 | -0.69% | 8.5만 |
|---|
| 2025.12.30 | ₩93,466 | ₩93,842 | ₩93,306 | ₩93,520 | +0.06% | 6.7만 |
|---|
| 2025.12.29 | ₩93,574 | ₩94,069 | ₩93,198 | ₩93,627 | +0.06% | 6.7만 |
|---|
| 2025.12.26 | ₩93,775 | ₩93,962 | ₩93,287 | ₩93,667 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩93,761 | ₩93,801 | ₩93,386 | ₩93,654 | -0.11% | 3만 |
|---|
| 2025.12.23 | ₩93,426 | ₩93,788 | ₩93,105 | ₩93,641 | +0.23% | 6.6만 |
|---|
| 2025.12.22 | ₩93,453 | ₩94,217 | ₩93,440 | ₩93,708 | +0.27% | 14.6만 |
|---|
| 2025.12.19 | ₩91,805 | ₩92,810 | ₩91,805 | ₩92,810 | +1.09% | 8만 |
|---|
| 2025.12.18 | ₩92,100 | ₩92,234 | ₩91,320 | ₩91,617 | -0.52% | 3.8만 |
|---|
| 2025.12.17 | ₩92,944 | ₩92,944 | ₩90,760 | ₩91,001 | -2.09% | 9.4만 |
|---|
| 2025.12.16 | ₩92,863 | ₩93,440 | ₩92,347 | ₩92,850 | -0.01% | 6.4만 |
|---|
| 2025.12.15 | ₩95,021 | ₩95,021 | ₩93,748 | ₩93,842 | -1.24% | 7.7만 |
|---|
| 2025.12.12 | ₩96,455 | ₩96,455 | ₩94,108 | ₩94,404 | -2.13% | 12.4만 |
|---|
| 2025.12.11 | ₩95,744 | ₩96,401 | ₩95,128 | ₩96,321 | +0.60% | 11.8만 |
|---|
| 2025.12.10 | ₩95,275 | ₩96,213 | ₩94,605 | ₩95,932 | +0.69% | 9.1만 |
|---|
| 2025.12.09 | ₩94,900 | ₩95,463 | ₩94,592 | ₩95,007 | +0.11% | 21.2만 |
|---|
| 2025.12.08 | ₩95,530 | ₩95,530 | ₩94,378 | ₩95,021 | -0.53% | 16.3만 |
|---|
| 2025.12.05 | ₩94,967 | ₩95,409 | ₩94,599 | ₩95,101 | +0.14% | 17.1만 |
|---|
| 2025.12.04 | ₩93,842 | ₩94,384 | ₩93,553 | ₩94,270 | +0.46% | 22.2만 |
|---|
| 2025.12.03 | ₩91,590 | ₩92,636 | ₩91,296 | ₩92,502 | +0.99% | 9.4만 |
|---|
| 2025.12.02 | ₩91,309 | ₩91,562 | ₩90,760 | ₩90,920 | -0.43% | 6.3만 |
|---|
| 2025.12.01 | ₩91,148 | ₩91,657 | ₩90,894 | ₩91,041 | -0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩90,907 | ₩91,644 | ₩90,810 | ₩91,564 | +0.72% | 5.1만 |
|---|
| 2025.11.26 | ₩89,500 | ₩90,559 | ₩89,366 | ₩90,210 | +0.79% | 7.1만 |
|---|
| 2025.11.25 | ₩87,999 | ₩89,296 | ₩87,436 | ₩89,138 | +1.29% | 5.9만 |
|---|
| 2025.11.24 | ₩86,311 | ₩87,624 | ₩86,311 | ₩87,557 | +1.44% | 5.9만 |
|---|
| 2025.11.21 | ₩84,622 | ₩86,311 | ₩84,148 | ₩85,855 | +1.46% | 11.1만 |
|---|
| 2025.11.20 | ₩87,745 | ₩88,026 | ₩84,159 | ₩84,475 | -3.73% | 12.2만 |
|---|
| 2025.11.19 | ₩86,163 | ₩86,887 | ₩85,641 | ₩86,244 | +0.09% | 7.8만 |
|---|
| 2025.11.18 | ₩86,404 | ₩86,726 | ₩85,454 | ₩86,083 | -0.37% | 13.4만 |
|---|
| 2025.11.17 | ₩88,857 | ₩89,118 | ₩87,101 | ₩87,637 | -1.37% | 17.7만 |
|---|
| 2025.11.14 | ₩88,535 | ₩90,304 | ₩88,214 | ₩89,393 | +0.97% | 20.2만 |
|---|
| 2025.11.13 | ₩92,260 | ₩92,260 | ₩89,584 | ₩89,942 | -2.51% | 11.8만 |
|---|
| 2025.11.12 | ₩92,528 | ₩93,003 | ₩92,293 | ₩92,595 | +0.07% | 6.3만 |
|---|
| 2025.11.11 | ₩92,287 | ₩92,314 | ₩91,572 | ₩92,180 | -0.12% | 8.8만 |
|---|
| 2025.11.10 | ₩92,488 | ₩92,810 | ₩91,577 | ₩92,636 | +0.16% | 43.6만 |
|---|
| 2025.11.07 | ₩90,425 | ₩91,202 | ₩89,165 | ₩91,202 | +0.86% | 21.2만 |
|---|
| 2025.11.06 | ₩93,131 | ₩93,131 | ₩90,961 | ₩91,416 | -1.84% | 11.7만 |
|---|
| 2025.11.05 | ₩91,845 | ₩92,875 | ₩91,456 | ₩92,448 | +0.66% | 35.1만 |
|---|
| 2025.11.04 | ₩92,086 | ₩92,381 | ₩91,242 | ₩91,403 | -0.74% | 7.4만 |
|---|
| 2025.11.03 | ₩93,734 | ₩93,788 | ₩92,528 | ₩93,440 | -0.31% | 9만 |
|---|
| 2025.10.31 | ₩92,756 | ₩93,399 | ₩92,569 | ₩93,292 | +0.58% | 9만 |
|---|
| 2025.10.30 | ₩92,796 | ₩93,145 | ₩92,274 | ₩92,354 | -0.48% | 5.6만 |
|---|
| 2025.10.29 | ₩94,043 | ₩94,217 | ₩92,922 | ₩93,600 | -0.47% | 8.6만 |
|---|
| 2025.10.28 | ₩94,230 | ₩94,230 | ₩93,051 | ₩93,359 | -0.92% | 10.2만 |
|---|
| 2025.10.27 | ₩93,989 | ₩94,190 | ₩93,675 | ₩94,150 | +0.17% | 11.8만 |
|---|
| 2025.10.24 | ₩93,145 | ₩93,507 | ₩93,011 | ₩93,078 | -0.07% | 8.4만 |
|---|
| 2025.10.23 | ₩91,148 | ₩92,461 | ₩91,148 | ₩92,408 | +1.38% | 5만 |
|---|
| 2025.10.22 | ₩92,247 | ₩92,247 | ₩90,398 | ₩91,028 | -1.32% | 7.8만 |
|---|
| 2025.10.21 | ₩91,939 | ₩92,515 | ₩91,356 | ₩92,059 | +0.13% | 7.5만 |
|---|
| 2025.10.20 | ₩91,282 | ₩92,153 | ₩91,269 | ₩92,073 | +0.87% | 9.2만 |
|---|
| 2025.10.17 | ₩89,513 | ₩90,197 | ₩89,085 | ₩89,674 | +0.18% | 5.4만 |
|---|
| 2025.10.16 | ₩91,416 | ₩91,416 | ₩89,982 | ₩90,344 | -1.17% | 5.9만 |
|---|
| 2025.10.15 | ₩90,478 | ₩91,121 | ₩89,527 | ₩90,599 | +0.13% | 5.7만 |
|---|
| 2025.10.14 | ₩88,683 | ₩89,902 | ₩87,611 | ₩89,312 | +0.71% | 9.7만 |
|---|
| 2025.10.13 | ₩89,889 | ₩90,237 | ₩88,870 | ₩89,929 | +0.04% | 9.4만 |
|---|
| 2025.10.10 | ₩91,523 | ₩91,711 | ₩87,329 | ₩87,517 | -4.38% | 13.3만 |
|---|