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 | ₩108,186 | ₩108,907 | ₩107,599 | ₩108,440 | +0.23% | 7.4만 |
| 2026.10.08 | ₩107,746 | ₩107,759 | ₩106,238 | ₩106,865 | -0.82% | 14.8만 |
| 2026.10.07 | ₩109,748 | ₩109,748 | ₩108,467 | ₩109,187 | -0.51% | 9.4만 |
| 2026.10.06 | ₩111,616 | ₩112,094 | ₩111,049 | ₩111,296 | -0.29% | 8.9만 |
| 2026.10.05 | ₩110,762 | ₩111,576 | ₩110,201 | ₩111,216 | +0.41% | 19.1만 |
| 2026.10.02 | ₩110,175 | ₩110,522 | ₩109,721 | ₩110,522 | +0.31% | 11.5만 |
| 2026.10.01 | ₩107,679 | ₩108,480 | ₩107,119 | ₩108,106 | +0.40% | 10.5만 |
| 2026.09.30 | ₩107,666 | ₩108,226 | ₩107,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,372 |
| -0.27% |
| 7.9만 |
| 2026.09.29 | ₩107,733 | ₩107,933 | ₩106,716 | ₩107,279 | -0.42% | 7.6만 |
|---|
| 2026.09.28 | ₩107,239 | ₩107,759 | ₩106,338 | ₩107,265 | +0.02% | 5.5만 |
|---|
| 2026.09.25 | ₩107,532 | ₩108,653 | ₩107,331 | ₩108,173 | +0.60% | 8.8만 |
|---|
| 2026.09.24 | ₩106,705 | ₩107,572 | ₩106,147 | ₩107,265 | +0.53% | 12.2만 |
|---|
| 2026.09.23 | ₩107,746 | ₩107,933 | ₩106,625 | ₩107,039 | -0.66% | 20.4만 |
|---|
| 2026.09.22 | ₩107,319 | ₩108,733 | ₩107,252 | ₩108,680 | +1.27% | 11만 |
|---|
| 2026.09.21 | ₩105,984 | ₩107,212 | ₩105,912 | ₩107,145 | +1.10% | 10만 |
|---|
| 2026.09.18 | ₩104,903 | ₩105,424 | ₩103,923 | ₩104,757 | -0.14% | 9.5만 |
|---|
| 2026.09.17 | ₩105,424 | ₩105,424 | ₩104,830 | ₩104,930 | -0.47% | 24.9만 |
|---|
| 2026.09.16 | ₩103,996 | ₩104,637 | ₩102,154 | ₩103,502 | -0.47% | 37.4만 |
|---|
| 2026.09.15 | ₩103,102 | ₩103,622 | ₩102,702 | ₩103,089 | -0.01% | 12.1만 |
|---|
| 2026.09.14 | ₩102,888 | ₩103,863 | ₩102,622 | ₩103,222 | +0.32% | 14.9만 |
|---|
| 2026.09.11 | ₩105,331 | ₩105,764 | ₩105,197 | ₩105,571 | +0.23% | 7.7만 |
|---|
| 2026.09.10 | ₩104,183 | ₩104,870 | ₩103,749 | ₩103,849 | -0.32% | 10만 |
|---|
| 2026.09.09 | ₩106,011 | ₩106,558 | ₩105,371 | ₩105,491 | -0.49% | 10.7만 |
|---|
| 2026.09.08 | ₩107,292 | ₩107,292 | ₩106,225 | ₩106,291 | -0.93% | 10.8만 |
|---|
| 2026.09.04 | ₩107,359 | ₩107,706 | ₩106,899 | ₩107,519 | +0.15% | 9.6만 |
|---|
| 2026.09.03 | ₩105,584 | ₩106,451 | ₩104,930 | ₩106,451 | +0.82% | 9.5만 |
|---|
| 2026.09.02 | ₩104,877 | ₩105,491 | ₩104,542 | ₩105,237 | +0.34% | 9.1만 |
|---|
| 2026.09.01 | ₩106,398 | ₩106,532 | ₩104,823 | ₩105,250 | -1.08% | 19.5만 |
|---|
| 2026.08.31 | ₩107,813 | ₩108,344 | ₩107,132 | ₩107,346 | -0.43% | 10.3만 |
|---|
| 2026.08.28 | ₩109,521 | ₩109,761 | ₩107,199 | ₩107,612 | -1.74% | 18.3만 |
|---|
| 2026.08.27 | ₩109,201 | ₩109,975 | ₩108,787 | ₩109,681 | +0.44% | 49.9만 |
|---|
| 2026.08.26 | ₩108,066 | ₩109,027 | ₩107,802 | ₩108,333 | +0.25% | 8.4만 |
|---|
| 2026.08.25 | ₩108,400 | ₩108,400 | ₩107,306 | ₩107,999 | -0.37% | 38.4만 |
|---|
| 2026.08.24 | ₩108,053 | ₩108,053 | ₩106,558 | ₩106,718 | -1.24% | 13.4만 |
|---|
| 2026.08.21 | ₩108,920 | ₩108,987 | ₩107,773 | ₩108,320 | -0.55% | 27.7만 |
|---|
| 2026.08.20 | ₩107,973 | ₩108,553 | ₩107,619 | ₩108,013 | +0.04% | 16.5만 |
|---|
| 2026.08.19 | ₩109,534 | ₩109,828 | ₩108,378 | ₩109,054 | -0.44% | 27.5만 |
|---|
| 2026.08.18 | ₩110,962 | ₩110,962 | ₩109,080 | ₩109,187 | -1.60% | 54.1만 |
|---|
| 2026.08.17 | ₩113,431 | ₩113,788 | ₩112,977 | ₩113,191 | -0.21% | 7.9만 |
|---|
| 2026.08.14 | ₩113,431 | ₩113,634 | ₩112,631 | ₩113,204 | -0.20% | 11.6만 |
|---|
| 2026.08.13 | ₩113,044 | ₩113,644 | ₩112,870 | ₩113,444 | +0.35% | 20.7만 |
|---|
| 2026.08.12 | ₩113,764 | ₩113,818 | ₩112,563 | ₩113,111 | -0.57% | 10.2만 |
|---|
| 2026.08.11 | ₩111,950 | ₩112,764 | ₩111,296 | ₩112,096 | +0.13% | 7.8만 |
|---|
| 2026.08.10 | ₩112,457 | ₩112,557 | ₩111,246 | ₩111,376 | -0.96% | 15만 |
|---|
| 2026.08.07 | ₩112,203 | ₩112,964 | ₩111,996 | ₩112,683 | +0.43% | 11만 |
|---|
| 2026.08.06 | ₩111,576 | ₩112,417 | ₩110,295 | ₩110,855 | -0.65% | 13.3만 |
|---|
| 2026.08.05 | ₩113,217 | ₩114,047 | ₩112,497 | ₩112,590 | -0.55% | 30.5만 |
|---|
| 2026.08.04 | ₩110,642 | ₩112,750 | ₩110,475 | ₩112,550 | +1.72% | 22만 |
|---|
| 2026.08.03 | ₩106,638 | ₩108,413 | ₩106,378 | ₩108,346 | +1.60% | 22.5만 |
|---|
| 2026.07.31 | ₩106,425 | ₩106,625 | ₩104,343 | ₩105,758 | -0.63% | 12.6만 |
|---|
| 2026.07.30 | ₩103,275 | ₩105,273 | ₩103,089 | ₩104,863 | +1.54% | 10.2만 |
|---|
| 2026.07.29 | ₩103,089 | ₩103,769 | ₩100,661 | ₩101,100 | -1.93% | 15.2만 |
|---|
| 2026.07.28 | ₩102,528 | ₩103,837 | ₩101,888 | ₩103,422 | +0.87% | 12.5만 |
|---|
| 2026.07.27 | ₩105,397 | ₩105,651 | ₩103,469 | ₩104,863 | -0.51% | 9.3만 |
|---|
| 2026.07.24 | ₩104,797 | ₩105,010 | ₩103,406 | ₩103,863 | -0.89% | 9.8만 |
|---|
| 2026.07.23 | ₩104,543 | ₩105,611 | ₩103,855 | ₩104,516 | -0.03% | 7.7만 |
|---|
| 2026.07.22 | ₩105,904 | ₩107,025 | ₩105,317 | ₩105,958 | +0.05% | 9.4만 |
|---|
| 2026.07.21 | ₩104,837 | ₩106,199 | ₩104,330 | ₩105,931 | +1.04% | 27.4만 |
|---|
| 2026.07.20 | ₩104,410 | ₩104,633 | ₩103,102 | ₩103,169 | -1.19% | 15.1만 |
|---|
| 2026.07.17 | ₩102,875 | ₩104,743 | ₩102,275 | ₩103,943 | +1.04% | 22.4만 |
|---|
| 2026.07.16 | ₩106,291 | ₩106,852 | ₩105,584 | ₩105,944 | -0.33% | 17.7만 |
|---|
| 2026.07.15 | ₩108,173 | ₩108,453 | ₩106,091 | ₩107,492 | -0.63% | 10.2만 |
|---|
| 2026.07.14 | ₩108,093 | ₩108,733 | ₩107,105 | ₩107,799 | -0.27% | 11.4만 |
|---|
| 2026.07.13 | ₩108,707 | ₩109,263 | ₩107,225 | ₩107,506 | -1.10% | 10.6만 |
|---|
| 2026.07.10 | ₩110,495 | ₩111,336 | ₩109,961 | ₩110,708 | +0.19% | 19.2만 |
|---|
| 2026.07.09 | ₩109,134 | ₩110,628 | ₩109,067 | ₩110,215 | +0.99% | 12.5만 |
|---|
| 2026.07.08 | ₩107,412 | ₩108,280 | ₩106,258 | ₩108,106 | +0.65% | 22.5만 |
|---|
| 2026.07.07 | ₩111,429 | ₩111,883 | ₩108,707 | ₩109,321 | -1.89% | 28.8만 |
|---|
| 2026.07.06 | ₩113,791 | ₩115,339 | ₩113,411 | ₩115,019 | +1.08% | 28.5만 |
|---|
| 2026.07.02 | ₩113,711 | ₩114,765 | ₩110,402 | ₩111,282 | -2.14% | 14.8만 |
|---|
| 2026.07.01 | ₩114,111 | ₩115,473 | ₩113,764 | ₩113,951 | -0.14% | 24.4만 |
|---|
| 2026.06.30 | ₩111,603 | ₩114,485 | ₩111,603 | ₩114,312 | +2.43% | 37.7만 |
|---|
| 2026.06.29 | ₩109,881 | ₩111,349 | ₩108,420 | ₩111,296 | +1.29% | 10.2만 |
|---|
| 2026.06.26 | ₩109,094 | ₩110,041 | ₩108,480 | ₩109,427 | +0.31% | 16.8만 |
|---|
| 2026.06.25 | ₩111,883 | ₩112,430 | ₩109,648 | ₩111,349 | -0.48% | 26.7만 |
|---|
| 2026.06.24 | ₩110,041 | ₩110,829 | ₩109,122 | ₩109,894 | -0.13% | 11만 |
|---|
| 2026.06.23 | ₩111,002 | ₩111,829 | ₩110,135 | ₩110,495 | -0.46% | 33.8만 |
|---|
| 2026.06.22 | ₩115,086 | ₩116,460 | ₩115,032 | ₩115,633 | +0.48% | 57.2만 |
|---|
| 2026.06.18 | ₩113,965 | ₩114,832 | ₩113,431 | ₩114,765 | +0.70% | 14.4만 |
|---|
| 2026.06.17 | ₩113,898 | ₩114,325 | ₩111,563 | ₩111,990 | -1.68% | 13.2만 |
|---|
| 2026.06.16 | ₩113,631 | ₩114,365 | ₩112,110 | ₩112,270 | -1.20% | 19.2만 |
|---|
| 2026.06.15 | ₩113,871 | ₩114,406 | ₩113,618 | ₩113,711 | -0.14% | 20.1만 |
|---|
| 2026.06.12 | ₩110,081 | ₩111,376 | ₩108,880 | ₩110,762 | +0.62% | 14.3만 |
|---|
| 2026.06.11 | ₩107,225 | ₩110,402 | ₩106,411 | ₩110,001 | +2.59% | 17.8만 |
|---|
| 2026.06.10 | ₩108,600 | ₩109,881 | ₩106,091 | ₩106,091 | -2.31% | 72만 |
|---|
| 2026.06.09 | ₩113,337 | ₩114,178 | ₩107,492 | ₩110,748 | -2.28% | 44.3만 |
|---|
| 2026.06.08 | ₩112,844 | ₩113,564 | ₩112,132 | ₩112,537 | -0.27% | 39.2만 |
|---|
| 2026.06.05 | ₩116,367 | ₩116,367 | ₩110,708 | ₩111,269 | -4.38% | 53.9만 |
|---|
| 2026.06.04 | ₩117,928 | ₩118,689 | ₩117,074 | ₩118,208 | +0.24% | 25.3만 |
|---|
| 2026.06.03 | ₩120,397 | ₩120,784 | ₩118,531 | ₩119,623 | -0.64% | 22.6만 |
|---|
| 2026.06.02 | ₩118,809 | ₩120,584 | ₩118,782 | ₩120,557 | +1.47% | 29.8만 |
|---|
| 2026.06.01 | ₩117,795 | ₩119,970 | ₩117,568 | ₩119,529 | +1.47% | 28.5만 |
|---|
| 2026.05.29 | ₩118,462 | ₩118,488 | ₩117,211 | ₩118,288 | -0.15% | 23.4만 |
|---|
| 2026.05.28 | ₩117,741 | ₩119,289 | ₩116,767 | ₩118,662 | +0.78% | 28.6만 |
|---|
| 2026.05.27 | ₩119,916 | ₩119,916 | ₩117,261 | ₩118,315 | -1.34% | 48만 |
|---|
| 2026.05.26 | ₩118,956 | ₩120,237 | ₩118,956 | ₩120,090 | +0.95% | 44.8만 |
|---|
| 2026.05.22 | ₩114,805 | ₩117,381 | ₩114,805 | ₩116,500 | +1.48% | 29.7만 |
|---|
| 2026.05.21 | ₩111,522 | ₩114,071 | ₩111,229 | ₩113,751 | +2.00% | 22.2만 |
|---|
| 2026.05.20 | ₩109,628 | ₩112,517 | ₩109,334 | ₩112,176 | +2.33% | 23.7만 |
|---|
| 2026.05.19 | ₩110,095 | ₩110,882 | ₩108,573 | ₩110,108 | +0.01% | 64만 |
|---|
| 2026.05.18 | ₩113,938 | ₩113,938 | ₩111,589 | ₩112,417 | -1.34% | 32만 |
|---|
| 2026.05.15 | ₩113,818 | ₩114,165 | ₩112,884 | ₩113,417 | -0.35% | 10.9만 |
|---|
| 2026.05.14 | ₩116,126 | ₩116,433 | ₩115,499 | ₩116,020 | -0.09% | 23.2만 |
|---|
| 2026.05.13 | ₩116,046 | ₩116,767 | ₩115,139 | ₩116,447 | +0.34% | 48.6만 |
|---|
| 2026.05.12 | ₩115,086 | ₩116,046 | ₩112,950 | ₩114,819 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩115,713 | ₩116,754 | ₩115,299 | ₩116,126 | +0.36% | 23만 |
|---|
| 2026.05.08 | ₩114,552 | ₩115,579 | ₩114,058 | ₩115,539 | +0.86% | 14.5만 |
|---|
| 2026.05.07 | ₩113,738 | ₩114,018 | ₩111,416 | ₩111,843 | -1.67% | 19.8만 |
|---|
| 2026.05.06 | ₩111,976 | ₩113,097 | ₩111,522 | ₩112,924 | +0.85% | 23.4만 |
|---|
| 2026.05.05 | ₩109,201 | ₩109,921 | ₩108,413 | ₩109,908 | +0.65% | 13.8만 |
|---|
| 2026.05.04 | ₩109,147 | ₩109,347 | ₩107,185 | ₩108,200 | -0.87% | 10.7만 |
|---|
| 2026.05.01 | ₩108,880 | ₩109,387 | ₩108,380 | ₩109,347 | +0.43% | 6.7만 |
|---|
| 2026.04.30 | ₩106,758 | ₩108,987 | ₩106,251 | ₩108,960 | +2.06% | 15.1만 |
|---|
| 2026.04.29 | ₩105,771 | ₩105,771 | ₩104,356 | ₩104,970 | -0.76% | 6.9만 |
|---|
| 2026.04.28 | ₩106,011 | ₩106,745 | ₩104,757 | ₩105,891 | -0.11% | 8.5만 |
|---|
| 2026.04.27 | ₩108,120 | ₩108,560 | ₩107,025 | ₩107,893 | -0.21% | 15.4만 |
|---|
| 2026.04.24 | ₩106,078 | ₩107,065 | ₩105,651 | ₩106,745 | +0.63% | 12.9만 |
|---|
| 2026.04.23 | ₩105,731 | ₩106,145 | ₩103,516 | ₩105,170 | -0.53% | 12.9만 |
|---|
| 2026.04.22 | ₩106,011 | ₩106,558 | ₩105,437 | ₩106,131 | +0.11% | 10.3만 |
|---|
| 2026.04.21 | ₩106,198 | ₩106,927 | ₩104,623 | ₩104,703 | -1.41% | 7.6만 |
|---|
| 2026.04.20 | ₩105,224 | ₩106,385 | ₩104,997 | ₩106,171 | +0.90% | 8.8만 |
|---|
| 2026.04.17 | ₩105,224 | ₩106,558 | ₩104,857 | ₩105,904 | +0.65% | 16.8만 |
|---|
| 2026.04.16 | ₩102,755 | ₩103,062 | ₩101,767 | ₩102,915 | +0.16% | 17.2만 |
|---|
| 2026.04.15 | ₩101,767 | ₩102,194 | ₩101,260 | ₩101,981 | +0.21% | 7만 |
|---|
| 2026.04.14 | ₩101,340 | ₩102,013 | ₩101,154 | ₩101,714 | +0.37% | 10.1만 |
|---|
| 2026.04.13 | ₩97,791 | ₩100,300 | ₩97,711 | ₩100,300 | +2.57% | 17.4만 |
|---|
| 2026.04.10 | ₩99,045 | ₩99,232 | ₩98,111 | ₩98,458 | -0.59% | 8.5만 |
|---|
| 2026.04.09 | ₩97,264 | ₩97,911 | ₩96,616 | ₩97,737 | +0.49% | 11.1만 |
|---|
| 2026.04.08 | ₩98,218 | ₩99,245 | ₩97,537 | ₩98,004 | -0.22% | 31.2만 |
|---|
| 2026.04.07 | ₩92,613 | ₩92,813 | ₩90,998 | ₩92,546 | -0.07% | 8.2만 |
|---|
| 2026.04.06 | ₩92,680 | ₩93,480 | ₩92,398 | ₩93,280 | +0.65% | 8.3만 |
|---|
| 2026.04.02 | ₩90,625 | ₩93,294 | ₩90,077 | ₩92,399 | +1.96% | 8.6만 |
|---|
| 2026.04.01 | ₩93,414 | ₩94,588 | ₩93,173 | ₩93,600 | +0.20% | 11.3만 |
|---|
| 2026.03.31 | ₩88,569 | ₩91,585 | ₩88,569 | ₩91,318 | +3.10% | 20.5만 |
|---|
| 2026.03.30 | ₩89,997 | ₩89,997 | ₩87,186 | ₩87,769 | -2.48% | 19만 |
|---|
| 2026.03.27 | ₩90,931 | ₩90,931 | ₩88,943 | ₩89,250 | -1.85% | 16.4만 |
|---|
| 2026.03.26 | ₩93,334 | ₩94,014 | ₩91,952 | ₩92,026 | -1.40% | 8.1만 |
|---|
| 2026.03.25 | ₩95,282 | ₩95,575 | ₩93,987 | ₩94,841 | -0.46% | 52만 |
|---|
| 2026.03.24 | ₩92,226 | ₩93,907 | ₩92,213 | ₩93,107 | +0.95% | 11.7만 |
|---|
| 2026.03.23 | ₩93,240 | ₩94,868 | ₩92,746 | ₩93,747 | +0.54% | 12.7만 |
|---|
| 2026.03.20 | ₩93,907 | ₩93,907 | ₩90,264 | ₩90,945 | -3.15% | 16.4만 |
|---|
| 2026.03.19 | ₩92,413 | ₩94,868 | ₩91,919 | ₩94,294 | +2.04% | 39.5만 |
|---|
| 2026.03.18 | ₩95,402 | ₩95,896 | ₩94,161 | ₩94,414 | -1.04% | 10.9만 |
|---|
| 2026.03.17 | ₩95,736 | ₩96,016 | ₩95,102 | ₩95,776 | +0.04% | 15.3만 |
|---|
| 2026.03.16 | ₩94,748 | ₩95,629 | ₩94,548 | ₩94,895 | +0.15% | 10.9만 |
|---|
| 2026.03.13 | ₩94,868 | ₩95,629 | ₩92,933 | ₩93,227 | -1.73% | 16.8만 |
|---|
| 2026.03.12 | ₩96,083 | ₩96,083 | ₩94,380 | ₩94,668 | -1.47% | 13.6만 |
|---|
| 2026.03.11 | ₩96,643 | ₩97,244 | ₩95,802 | ₩96,736 | +0.10% | 14.7만 |
|---|
| 2026.03.10 | ₩97,417 | ₩98,511 | ₩96,630 | ₩96,803 | -0.63% | 15.6만 |
|---|
| 2026.03.09 | ₩94,014 | ₩96,922 | ₩92,367 | ₩96,710 | +2.87% | 38.3만 |
|---|
| 2026.03.06 | ₩96,870 | ₩97,497 | ₩95,909 | ₩96,056 | -0.84% | 50.2만 |
|---|
| 2026.03.05 | ₩99,686 | ₩100,273 | ₩97,163 | ₩97,884 | -1.81% | 20.6만 |
|---|
| 2026.03.04 | ₩100,687 | ₩101,116 | ₩99,312 | ₩100,446 | -0.24% | 28.9만 |
|---|
| 2026.03.03 | ₩100,019 | ₩100,593 | ₩97,550 | ₩99,806 | -0.21% | 26만 |
|---|
| 2026.03.02 | ₩102,381 | ₩104,288 | ₩102,088 | ₩104,103 | +1.68% | 19.2만 |
|---|
| 2026.02.27 | ₩104,223 | ₩104,703 | ₩103,756 | ₩104,637 | +0.40% | 19.1만 |
|---|
| 2026.02.26 | ₩106,185 | ₩106,185 | ₩104,089 | ₩105,477 | -0.67% | 15.7만 |
|---|
| 2026.02.25 | ₩105,998 | ₩106,395 | ₩105,504 | ₩106,198 | +0.19% | 17.4만 |
|---|
| 2026.02.24 | ₩104,063 | ₩105,504 | ₩103,823 | ₩105,144 | +1.04% | 32.5만 |
|---|
| 2026.02.23 | ₩104,089 | ₩104,443 | ₩102,622 | ₩103,556 | -0.51% | 11.9만 |
|---|
| 2026.02.20 | ₩103,422 | ₩105,250 | ₩103,422 | ₩104,890 | +1.42% | 20.6만 |
|---|
| 2026.02.19 | ₩103,489 | ₩103,823 | ₩102,848 | ₩103,742 | +0.24% | 16.8만 |
|---|
| 2026.02.18 | ₩103,235 | ₩104,303 | ₩102,876 | ₩103,529 | +0.28% | 13.8만 |
|---|
| 2026.02.17 | ₩102,675 | ₩103,289 | ₩101,033 | ₩102,942 | +0.26% | 16.3만 |
|---|
| 2026.02.13 | ₩102,034 | ₩103,649 | ₩101,380 | ₩103,169 | +1.11% | 11.6만 |
|---|
| 2026.02.12 | ₩103,129 | ₩103,629 | ₩101,420 | ₩101,954 | -1.14% | 28.8만 |
|---|
| 2026.02.11 | ₩102,261 | ₩102,588 | ₩100,860 | ₩101,848 | -0.40% | 17만 |
|---|
| 2026.02.10 | ₩101,247 | ₩102,287 | ₩101,220 | ₩101,634 | +0.38% | 16.2만 |
|---|
| 2026.02.09 | ₩99,285 | ₩100,843 | ₩99,058 | ₩100,566 | +1.29% | 21.6만 |
|---|
| 2026.02.06 | ₩97,217 | ₩99,453 | ₩97,217 | ₩99,299 | +2.14% | 16.9만 |
|---|
| 2026.02.05 | ₩95,549 | ₩96,562 | ₩95,087 | ₩95,522 | -0.03% | 14.3만 |
|---|
| 2026.02.04 | ₩97,924 | ₩98,138 | ₩95,789 | ₩96,710 | -1.24% | 13.8만 |
|---|
| 2026.02.03 | ₩97,417 | ₩97,717 | ₩95,615 | ₩97,230 | -0.19% | 29.3만 |
|---|
| 2026.02.02 | ₩96,083 | ₩97,230 | ₩95,602 | ₩96,643 | +0.58% | 14.8만 |
|---|
| 2026.01.30 | ₩97,924 | ₩98,324 | ₩96,550 | ₩96,590 | -1.36% | 92.7만 |
|---|
| 2026.01.29 | ₩99,325 | ₩99,325 | ₩96,510 | ₩98,244 | -1.09% | 50만 |
|---|
| 2026.01.28 | ₩99,966 | ₩99,966 | ₩99,005 | ₩99,245 | -0.72% | 17.6만 |
|---|
| 2026.01.27 | ₩98,792 | ₩99,699 | ₩98,752 | ₩99,699 | +0.92% | 18.4만 |
|---|
| 2026.01.26 | ₩98,458 | ₩98,752 | ₩98,084 | ₩98,391 | -0.07% | 34.4만 |
|---|
| 2026.01.23 | ₩98,578 | ₩98,832 | ₩97,797 | ₩98,431 | -0.15% | 16.6만 |
|---|
| 2026.01.22 | ₩99,005 | ₩99,419 | ₩98,365 | ₩98,952 | -0.05% | 16.8만 |
|---|
| 2026.01.21 | ₩97,364 | ₩98,685 | ₩96,656 | ₩98,031 | +0.69% | 19.1만 |
|---|
| 2026.01.20 | ₩96,817 | ₩97,697 | ₩96,025 | ₩96,363 | -0.47% | 33.5만 |
|---|
| 2026.01.16 | ₩99,699 | ₩99,806 | ₩98,752 | ₩98,885 | -0.82% | 24.5만 |
|---|
| 2026.01.15 | ₩99,098 | ₩99,579 | ₩98,785 | ₩98,832 | -0.27% | 60.9만 |
|---|
| 2026.01.14 | ₩97,724 | ₩98,178 | ₩97,163 | ₩98,111 | +0.40% | 13.9만 |
|---|
| 2026.01.13 | ₩98,311 | ₩98,311 | ₩97,430 | ₩97,857 | -0.46% | 24.3만 |
|---|
| 2026.01.12 | ₩97,751 | ₩98,351 | ₩97,561 | ₩98,324 | +0.59% | 21.2만 |
|---|
| 2026.01.09 | ₩97,550 | ₩98,004 | ₩97,030 | ₩97,684 | +0.14% | 40.7만 |
|---|
| 2026.01.08 | ₩96,830 | ₩97,110 | ₩96,387 | ₩96,977 | +0.15% | 11.1만 |
|---|
| 2026.01.07 | ₩98,098 | ₩98,098 | ₩96,763 | ₩97,030 | -1.09% | 25.3만 |
|---|
| 2026.01.06 | ₩96,136 | ₩97,724 | ₩95,789 | ₩97,617 | +1.54% | 28.5만 |
|---|
| 2026.01.05 | ₩95,082 | ₩96,083 | ₩94,748 | ₩96,083 | +1.05% | 26.3만 |
|---|
| 2026.01.02 | ₩93,827 | ₩94,361 | ₩93,240 | ₩94,361 | +0.57% | 13.1만 |
|---|
| 2025.12.31 | ₩93,133 | ₩93,133 | ₩92,399 | ₩92,493 | -0.69% | 8.5만 |
|---|
| 2025.12.30 | ₩93,080 | ₩93,454 | ₩92,920 | ₩93,133 | +0.06% | 6.7만 |
|---|
| 2025.12.29 | ₩93,187 | ₩93,680 | ₩92,813 | ₩93,240 | +0.06% | 6.7만 |
|---|
| 2025.12.26 | ₩93,387 | ₩93,574 | ₩92,901 | ₩93,280 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩93,374 | ₩93,414 | ₩93,000 | ₩93,267 | -0.11% | 3만 |
|---|
| 2025.12.23 | ₩93,040 | ₩93,400 | ₩92,720 | ₩93,253 | +0.23% | 6.6만 |
|---|
| 2025.12.22 | ₩93,067 | ₩93,827 | ₩93,053 | ₩93,320 | +0.27% | 14.6만 |
|---|
| 2025.12.19 | ₩91,425 | ₩92,426 | ₩91,425 | ₩92,426 | +1.09% | 8만 |
|---|
| 2025.12.18 | ₩91,719 | ₩91,852 | ₩90,942 | ₩91,238 | -0.52% | 3.8만 |
|---|
| 2025.12.17 | ₩92,560 | ₩92,560 | ₩90,384 | ₩90,625 | -2.09% | 9.4만 |
|---|
| 2025.12.16 | ₩92,479 | ₩93,053 | ₩91,966 | ₩92,466 | -0.01% | 6.4만 |
|---|
| 2025.12.15 | ₩94,628 | ₩94,628 | ₩93,360 | ₩93,454 | -1.24% | 7.7만 |
|---|
| 2025.12.12 | ₩96,056 | ₩96,056 | ₩93,719 | ₩94,014 | -2.13% | 12.4만 |
|---|
| 2025.12.11 | ₩95,349 | ₩96,002 | ₩94,735 | ₩95,922 | +0.60% | 11.8만 |
|---|
| 2025.12.10 | ₩94,882 | ₩95,816 | ₩94,214 | ₩95,535 | +0.69% | 9.1만 |
|---|
| 2025.12.09 | ₩94,508 | ₩95,068 | ₩94,201 | ₩94,615 | +0.11% | 21.2만 |
|---|
| 2025.12.08 | ₩95,135 | ₩95,135 | ₩93,987 | ₩94,628 | -0.53% | 16.3만 |
|---|
| 2025.12.05 | ₩94,575 | ₩95,015 | ₩94,208 | ₩94,708 | +0.14% | 17.1만 |
|---|
| 2025.12.04 | ₩93,454 | ₩93,994 | ₩93,167 | ₩93,881 | +0.46% | 22.2만 |
|---|
| 2025.12.03 | ₩91,212 | ₩92,253 | ₩90,918 | ₩92,119 | +0.99% | 9.4만 |
|---|
| 2025.12.02 | ₩90,931 | ₩91,184 | ₩90,384 | ₩90,544 | -0.43% | 6.3만 |
|---|
| 2025.12.01 | ₩90,771 | ₩91,278 | ₩90,518 | ₩90,665 | -0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩90,531 | ₩91,265 | ₩90,435 | ₩91,185 | +0.72% | 5.1만 |
|---|
| 2025.11.26 | ₩89,130 | ₩90,184 | ₩88,996 | ₩89,837 | +0.79% | 7.1만 |
|---|
| 2025.11.25 | ₩87,635 | ₩88,927 | ₩87,075 | ₩88,770 | +1.29% | 5.9만 |
|---|
| 2025.11.24 | ₩85,954 | ₩87,262 | ₩85,954 | ₩87,195 | +1.44% | 5.9만 |
|---|
| 2025.11.21 | ₩84,272 | ₩85,954 | ₩83,800 | ₩85,500 | +1.46% | 11.1만 |
|---|
| 2025.11.20 | ₩87,382 | ₩87,662 | ₩83,811 | ₩84,126 | -3.73% | 12.2만 |
|---|
| 2025.11.19 | ₩85,807 | ₩86,528 | ₩85,287 | ₩85,887 | +0.09% | 7.8만 |
|---|
| 2025.11.18 | ₩86,047 | ₩86,368 | ₩85,101 | ₩85,727 | -0.37% | 13.4만 |
|---|
| 2025.11.17 | ₩88,489 | ₩88,750 | ₩86,741 | ₩87,275 | -1.37% | 17.7만 |
|---|
| 2025.11.14 | ₩88,169 | ₩89,931 | ₩87,849 | ₩89,023 | +0.97% | 20.2만 |
|---|
| 2025.11.13 | ₩91,879 | ₩91,879 | ₩89,214 | ₩89,570 | -2.51% | 11.8만 |
|---|
| 2025.11.12 | ₩92,146 | ₩92,618 | ₩91,911 | ₩92,213 | +0.07% | 6.3만 |
|---|
| 2025.11.11 | ₩91,906 | ₩91,932 | ₩91,193 | ₩91,799 | -0.12% | 8.8만 |
|---|
| 2025.11.10 | ₩92,106 | ₩92,426 | ₩91,198 | ₩92,253 | +0.16% | 43.6만 |
|---|
| 2025.11.07 | ₩90,051 | ₩90,825 | ₩88,796 | ₩90,825 | +0.86% | 21.2만 |
|---|
| 2025.11.06 | ₩92,746 | ₩92,746 | ₩90,584 | ₩91,038 | -1.84% | 11.7만 |
|---|
| 2025.11.05 | ₩91,465 | ₩92,491 | ₩91,078 | ₩92,066 | +0.66% | 35.1만 |
|---|
| 2025.11.04 | ₩91,705 | ₩91,999 | ₩90,865 | ₩91,025 | -0.74% | 7.4만 |
|---|
| 2025.11.03 | ₩93,347 | ₩93,400 | ₩92,146 | ₩93,053 | -0.31% | 9만 |
|---|
| 2025.10.31 | ₩92,373 | ₩93,013 | ₩92,186 | ₩92,907 | +0.58% | 9만 |
|---|
| 2025.10.30 | ₩92,413 | ₩92,760 | ₩91,892 | ₩91,972 | -0.48% | 5.6만 |
|---|
| 2025.10.29 | ₩93,654 | ₩93,827 | ₩92,538 | ₩93,213 | -0.47% | 8.6만 |
|---|
| 2025.10.28 | ₩93,841 | ₩93,841 | ₩92,666 | ₩92,973 | -0.92% | 10.2만 |
|---|
| 2025.10.27 | ₩93,600 | ₩93,801 | ₩93,288 | ₩93,761 | +0.17% | 11.8만 |
|---|
| 2025.10.24 | ₩92,760 | ₩93,120 | ₩92,626 | ₩92,693 | -0.07% | 8.4만 |
|---|
| 2025.10.23 | ₩90,771 | ₩92,079 | ₩90,771 | ₩92,026 | +1.38% | 5만 |
|---|
| 2025.10.22 | ₩91,866 | ₩91,866 | ₩90,024 | ₩90,651 | -1.32% | 7.8만 |
|---|
| 2025.10.21 | ₩91,559 | ₩92,133 | ₩90,978 | ₩91,679 | +0.13% | 7.5만 |
|---|
| 2025.10.20 | ₩90,905 | ₩91,772 | ₩90,891 | ₩91,692 | +0.87% | 9.2만 |
|---|
| 2025.10.17 | ₩89,143 | ₩89,824 | ₩88,716 | ₩89,303 | +0.18% | 5.4만 |
|---|
| 2025.10.16 | ₩91,038 | ₩91,038 | ₩89,610 | ₩89,971 | -1.17% | 5.9만 |
|---|
| 2025.10.15 | ₩90,104 | ₩90,745 | ₩89,157 | ₩90,224 | +0.13% | 5.7만 |
|---|
| 2025.10.14 | ₩88,316 | ₩89,530 | ₩87,248 | ₩88,943 | +0.71% | 9.7만 |
|---|
| 2025.10.13 | ₩89,517 | ₩89,864 | ₩88,503 | ₩89,557 | +0.04% | 9.4만 |
|---|
| 2025.10.10 | ₩91,145 | ₩91,332 | ₩86,968 | ₩87,155 | -4.38% | 13.3만 |
|---|