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 | ₩108,316 | ₩109,037 | ₩107,728 | ₩108,570 | +0.23% | 7.4만 |
| 2026.10.08 | ₩107,875 | ₩107,888 | ₩106,365 | ₩106,993 | -0.82% | 14.8만 |
| 2026.10.07 | ₩109,879 | ₩109,879 | ₩108,597 | ₩109,318 | -0.51% | 9.4만 |
| 2026.10.06 | ₩111,750 | ₩112,228 | ₩111,182 | ₩111,429 | -0.29% | 8.9만 |
| 2026.10.05 | ₩110,895 | ₩111,710 | ₩110,333 | ₩111,349 | +0.41% | 19.1만 |
| 2026.10.02 | ₩110,307 | ₩110,654 | ₩109,852 | ₩110,654 | +0.31% | 11.5만 |
| 2026.10.01 | ₩107,808 | ₩108,610 | ₩107,247 | ₩108,236 | +0.40% | 10.5만 |
| 2026.09.30 | ₩107,795 | ₩108,356 | ₩107,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,501 |
| -0.27% |
| 7.9만 |
| 2026.09.29 | ₩107,862 | ₩108,062 | ₩106,844 | ₩107,407 | -0.42% | 7.6만 |
|---|
| 2026.09.28 | ₩107,367 | ₩107,888 | ₩106,466 | ₩107,394 | +0.02% | 5.5만 |
|---|
| 2026.09.25 | ₩107,661 | ₩108,784 | ₩107,460 | ₩108,303 | +0.60% | 8.8만 |
|---|
| 2026.09.24 | ₩106,833 | ₩107,701 | ₩106,274 | ₩107,394 | +0.53% | 12.2만 |
|---|
| 2026.09.23 | ₩107,875 | ₩108,062 | ₩106,753 | ₩107,167 | -0.66% | 20.4만 |
|---|
| 2026.09.22 | ₩107,448 | ₩108,864 | ₩107,381 | ₩108,810 | +1.27% | 11만 |
|---|
| 2026.09.21 | ₩106,111 | ₩107,341 | ₩106,039 | ₩107,274 | +1.10% | 10만 |
|---|
| 2026.09.18 | ₩105,029 | ₩105,550 | ₩104,047 | ₩104,882 | -0.14% | 9.5만 |
|---|
| 2026.09.17 | ₩105,550 | ₩105,550 | ₩104,956 | ₩105,056 | -0.47% | 24.9만 |
|---|
| 2026.09.16 | ₩104,121 | ₩104,762 | ₩102,277 | ₩103,626 | -0.47% | 37.4만 |
|---|
| 2026.09.15 | ₩103,226 | ₩103,747 | ₩102,825 | ₩103,212 | -0.01% | 12.1만 |
|---|
| 2026.09.14 | ₩103,012 | ₩103,987 | ₩102,745 | ₩103,346 | +0.32% | 14.9만 |
|---|
| 2026.09.11 | ₩105,457 | ₩105,891 | ₩105,323 | ₩105,697 | +0.23% | 7.7만 |
|---|
| 2026.09.10 | ₩104,308 | ₩104,996 | ₩103,874 | ₩103,974 | -0.32% | 10만 |
|---|
| 2026.09.09 | ₩106,138 | ₩106,686 | ₩105,497 | ₩105,617 | -0.49% | 10.7만 |
|---|
| 2026.09.08 | ₩107,421 | ₩107,421 | ₩106,352 | ₩106,419 | -0.93% | 10.8만 |
|---|
| 2026.09.04 | ₩107,488 | ₩107,835 | ₩107,027 | ₩107,648 | +0.15% | 9.6만 |
|---|
| 2026.09.03 | ₩105,711 | ₩106,579 | ₩105,056 | ₩106,579 | +0.82% | 9.5만 |
|---|
| 2026.09.02 | ₩105,003 | ₩105,617 | ₩104,667 | ₩105,363 | +0.34% | 9.1만 |
|---|
| 2026.09.01 | ₩106,526 | ₩106,659 | ₩104,949 | ₩105,377 | -1.08% | 19.5만 |
|---|
| 2026.08.31 | ₩107,942 | ₩108,474 | ₩107,261 | ₩107,474 | -0.43% | 10.3만 |
|---|
| 2026.08.28 | ₩109,652 | ₩109,893 | ₩107,327 | ₩107,741 | -1.74% | 18.3만 |
|---|
| 2026.08.27 | ₩109,331 | ₩110,106 | ₩108,917 | ₩109,812 | +0.44% | 49.9만 |
|---|
| 2026.08.26 | ₩108,196 | ₩109,158 | ₩107,931 | ₩108,463 | +0.25% | 8.4만 |
|---|
| 2026.08.25 | ₩108,530 | ₩108,530 | ₩107,434 | ₩108,129 | -0.37% | 38.4만 |
|---|
| 2026.08.24 | ₩108,182 | ₩108,182 | ₩106,686 | ₩106,846 | -1.24% | 13.4만 |
|---|
| 2026.08.21 | ₩109,051 | ₩109,118 | ₩107,902 | ₩108,450 | -0.55% | 27.7만 |
|---|
| 2026.08.20 | ₩108,102 | ₩108,683 | ₩107,748 | ₩108,142 | +0.04% | 16.5만 |
|---|
| 2026.08.19 | ₩109,665 | ₩109,959 | ₩108,508 | ₩109,184 | -0.44% | 27.5만 |
|---|
| 2026.08.18 | ₩111,095 | ₩111,095 | ₩109,211 | ₩109,318 | -1.60% | 54.1만 |
|---|
| 2026.08.17 | ₩113,567 | ₩113,925 | ₩113,113 | ₩113,326 | -0.21% | 7.9만 |
|---|
| 2026.08.14 | ₩113,567 | ₩113,770 | ₩112,766 | ₩113,340 | -0.20% | 11.6만 |
|---|
| 2026.08.13 | ₩113,179 | ₩113,781 | ₩113,006 | ₩113,580 | +0.35% | 20.7만 |
|---|
| 2026.08.12 | ₩113,901 | ₩113,954 | ₩112,698 | ₩113,246 | -0.57% | 10.2만 |
|---|
| 2026.08.11 | ₩112,084 | ₩112,899 | ₩111,429 | ₩112,231 | +0.13% | 7.8만 |
|---|
| 2026.08.10 | ₩112,591 | ₩112,692 | ₩111,380 | ₩111,509 | -0.96% | 15만 |
|---|
| 2026.08.07 | ₩112,338 | ₩113,099 | ₩112,131 | ₩112,819 | +0.43% | 11만 |
|---|
| 2026.08.06 | ₩111,710 | ₩112,551 | ₩110,427 | ₩110,988 | -0.65% | 13.3만 |
|---|
| 2026.08.05 | ₩113,353 | ₩114,184 | ₩112,632 | ₩112,725 | -0.55% | 30.5만 |
|---|
| 2026.08.04 | ₩110,774 | ₩112,885 | ₩110,607 | ₩112,685 | +1.72% | 22만 |
|---|
| 2026.08.03 | ₩106,766 | ₩108,543 | ₩106,506 | ₩108,476 | +1.60% | 22.5만 |
|---|
| 2026.07.31 | ₩106,552 | ₩106,753 | ₩104,468 | ₩105,884 | -0.63% | 12.6만 |
|---|
| 2026.07.30 | ₩103,399 | ₩105,399 | ₩103,212 | ₩104,989 | +1.54% | 10.2만 |
|---|
| 2026.07.29 | ₩103,212 | ₩103,894 | ₩100,782 | ₩101,221 | -1.93% | 15.2만 |
|---|
| 2026.07.28 | ₩102,651 | ₩103,962 | ₩102,010 | ₩103,546 | +0.87% | 12.5만 |
|---|
| 2026.07.27 | ₩105,524 | ₩105,777 | ₩103,593 | ₩104,989 | -0.51% | 9.3만 |
|---|
| 2026.07.24 | ₩104,922 | ₩105,136 | ₩103,530 | ₩103,987 | -0.89% | 9.8만 |
|---|
| 2026.07.23 | ₩104,669 | ₩105,737 | ₩103,979 | ₩104,642 | -0.03% | 7.7만 |
|---|
| 2026.07.22 | ₩106,031 | ₩107,154 | ₩105,443 | ₩106,085 | +0.05% | 9.4만 |
|---|
| 2026.07.21 | ₩104,962 | ₩106,327 | ₩104,455 | ₩106,058 | +1.04% | 27.4만 |
|---|
| 2026.07.20 | ₩104,535 | ₩104,758 | ₩103,226 | ₩103,292 | -1.19% | 15.1만 |
|---|
| 2026.07.17 | ₩102,998 | ₩104,869 | ₩102,397 | ₩104,067 | +1.04% | 22.4만 |
|---|
| 2026.07.16 | ₩106,419 | ₩106,980 | ₩105,711 | ₩106,071 | -0.33% | 17.7만 |
|---|
| 2026.07.15 | ₩108,303 | ₩108,583 | ₩106,218 | ₩107,621 | -0.63% | 10.2만 |
|---|
| 2026.07.14 | ₩108,222 | ₩108,864 | ₩107,234 | ₩107,929 | -0.27% | 11.4만 |
|---|
| 2026.07.13 | ₩108,837 | ₩109,394 | ₩107,354 | ₩107,635 | -1.10% | 10.6만 |
|---|
| 2026.07.10 | ₩110,627 | ₩111,469 | ₩110,093 | ₩110,841 | +0.19% | 19.2만 |
|---|
| 2026.07.09 | ₩109,265 | ₩110,761 | ₩109,198 | ₩110,347 | +0.99% | 12.5만 |
|---|
| 2026.07.08 | ₩107,541 | ₩108,410 | ₩106,385 | ₩108,236 | +0.65% | 22.5만 |
|---|
| 2026.07.07 | ₩111,563 | ₩112,017 | ₩108,837 | ₩109,452 | -1.89% | 28.8만 |
|---|
| 2026.07.06 | ₩113,928 | ₩115,477 | ₩113,547 | ₩115,157 | +1.08% | 28.5만 |
|---|
| 2026.07.02 | ₩113,847 | ₩114,903 | ₩110,534 | ₩111,416 | -2.14% | 14.8만 |
|---|
| 2026.07.01 | ₩114,248 | ₩115,611 | ₩113,901 | ₩114,088 | -0.14% | 24.4만 |
|---|
| 2026.06.30 | ₩111,736 | ₩114,622 | ₩111,736 | ₩114,449 | +2.43% | 37.7만 |
|---|
| 2026.06.29 | ₩110,013 | ₩111,483 | ₩108,550 | ₩111,429 | +1.29% | 10.2만 |
|---|
| 2026.06.26 | ₩109,225 | ₩110,173 | ₩108,610 | ₩109,559 | +0.31% | 16.8만 |
|---|
| 2026.06.25 | ₩112,017 | ₩112,565 | ₩109,779 | ₩111,483 | -0.48% | 26.7만 |
|---|
| 2026.06.24 | ₩110,173 | ₩110,961 | ₩109,253 | ₩110,026 | -0.13% | 11만 |
|---|
| 2026.06.23 | ₩111,135 | ₩111,964 | ₩110,267 | ₩110,627 | -0.46% | 33.8만 |
|---|
| 2026.06.22 | ₩115,224 | ₩116,600 | ₩115,170 | ₩115,771 | +0.48% | 57.2만 |
|---|
| 2026.06.18 | ₩114,101 | ₩114,970 | ₩113,567 | ₩114,903 | +0.70% | 14.4만 |
|---|
| 2026.06.17 | ₩114,034 | ₩114,462 | ₩111,696 | ₩112,124 | -1.68% | 13.2만 |
|---|
| 2026.06.16 | ₩113,767 | ₩114,502 | ₩112,244 | ₩112,404 | -1.20% | 19.2만 |
|---|
| 2026.06.15 | ₩114,008 | ₩114,543 | ₩113,754 | ₩113,847 | -0.14% | 20.1만 |
|---|
| 2026.06.12 | ₩110,213 | ₩111,509 | ₩109,011 | ₩110,895 | +0.62% | 14.3만 |
|---|
| 2026.06.11 | ₩107,354 | ₩110,534 | ₩106,539 | ₩110,133 | +2.59% | 17.8만 |
|---|
| 2026.06.10 | ₩108,730 | ₩110,013 | ₩106,218 | ₩106,218 | -2.31% | 72만 |
|---|
| 2026.06.09 | ₩113,473 | ₩114,315 | ₩107,621 | ₩110,881 | -2.28% | 44.3만 |
|---|
| 2026.06.08 | ₩112,979 | ₩113,700 | ₩112,267 | ₩112,672 | -0.27% | 39.2만 |
|---|
| 2026.06.05 | ₩116,506 | ₩116,506 | ₩110,841 | ₩111,402 | -4.38% | 53.9만 |
|---|
| 2026.06.04 | ₩118,069 | ₩118,831 | ₩117,214 | ₩118,350 | +0.24% | 25.3만 |
|---|
| 2026.06.03 | ₩120,541 | ₩120,929 | ₩118,673 | ₩119,766 | -0.64% | 22.6만 |
|---|
| 2026.06.02 | ₩118,951 | ₩120,728 | ₩118,924 | ₩120,701 | +1.47% | 29.8만 |
|---|
| 2026.06.01 | ₩117,936 | ₩120,114 | ₩117,709 | ₩119,673 | +1.47% | 28.5만 |
|---|
| 2026.05.29 | ₩118,604 | ₩118,631 | ₩117,352 | ₩118,430 | -0.15% | 23.4만 |
|---|
| 2026.05.28 | ₩117,882 | ₩119,432 | ₩116,907 | ₩118,804 | +0.78% | 28.6만 |
|---|
| 2026.05.27 | ₩120,060 | ₩120,060 | ₩117,401 | ₩118,457 | -1.34% | 48만 |
|---|
| 2026.05.26 | ₩119,098 | ₩120,381 | ₩119,098 | ₩120,234 | +0.95% | 44.8만 |
|---|
| 2026.05.22 | ₩114,943 | ₩117,522 | ₩114,943 | ₩116,640 | +1.48% | 29.7만 |
|---|
| 2026.05.21 | ₩111,656 | ₩114,208 | ₩111,362 | ₩113,887 | +2.00% | 22.2만 |
|---|
| 2026.05.20 | ₩109,759 | ₩112,652 | ₩109,465 | ₩112,311 | +2.33% | 23.7만 |
|---|
| 2026.05.19 | ₩110,227 | ₩111,015 | ₩108,703 | ₩110,240 | +0.01% | 64만 |
|---|
| 2026.05.18 | ₩114,075 | ₩114,075 | ₩111,723 | ₩112,551 | -1.34% | 32만 |
|---|
| 2026.05.15 | ₩113,954 | ₩114,302 | ₩113,019 | ₩113,553 | -0.35% | 10.9만 |
|---|
| 2026.05.14 | ₩116,266 | ₩116,573 | ₩115,638 | ₩116,159 | -0.09% | 23.2만 |
|---|
| 2026.05.13 | ₩116,186 | ₩116,907 | ₩115,277 | ₩116,586 | +0.34% | 48.6만 |
|---|
| 2026.05.12 | ₩115,224 | ₩116,186 | ₩113,086 | ₩114,956 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩115,851 | ₩116,894 | ₩115,437 | ₩116,266 | +0.36% | 23만 |
|---|
| 2026.05.08 | ₩114,689 | ₩115,718 | ₩114,195 | ₩115,678 | +0.86% | 14.5만 |
|---|
| 2026.05.07 | ₩113,874 | ₩114,155 | ₩111,549 | ₩111,977 | -1.67% | 19.8만 |
|---|
| 2026.05.06 | ₩112,110 | ₩113,233 | ₩111,656 | ₩113,059 | +0.85% | 23.4만 |
|---|
| 2026.05.05 | ₩109,331 | ₩110,053 | ₩108,543 | ₩110,040 | +0.65% | 13.8만 |
|---|
| 2026.05.04 | ₩109,278 | ₩109,478 | ₩107,314 | ₩108,329 | -0.87% | 10.7만 |
|---|
| 2026.05.01 | ₩109,011 | ₩109,518 | ₩108,510 | ₩109,478 | +0.43% | 6.7만 |
|---|
| 2026.04.30 | ₩106,886 | ₩109,118 | ₩106,379 | ₩109,091 | +2.06% | 15.1만 |
|---|
| 2026.04.29 | ₩105,898 | ₩105,898 | ₩104,481 | ₩105,096 | -0.76% | 6.9만 |
|---|
| 2026.04.28 | ₩106,138 | ₩106,873 | ₩104,882 | ₩106,018 | -0.11% | 8.5만 |
|---|
| 2026.04.27 | ₩108,249 | ₩108,690 | ₩107,154 | ₩108,022 | -0.21% | 15.4만 |
|---|
| 2026.04.24 | ₩106,205 | ₩107,194 | ₩105,777 | ₩106,873 | +0.63% | 12.9만 |
|---|
| 2026.04.23 | ₩105,858 | ₩106,272 | ₩103,640 | ₩105,296 | -0.53% | 12.9만 |
|---|
| 2026.04.22 | ₩106,138 | ₩106,686 | ₩105,564 | ₩106,258 | +0.11% | 10.3만 |
|---|
| 2026.04.21 | ₩106,325 | ₩107,055 | ₩104,749 | ₩104,829 | -1.41% | 7.6만 |
|---|
| 2026.04.20 | ₩105,350 | ₩106,512 | ₩105,123 | ₩106,299 | +0.90% | 8.8만 |
|---|
| 2026.04.17 | ₩105,350 | ₩106,686 | ₩104,982 | ₩106,031 | +0.65% | 16.8만 |
|---|
| 2026.04.16 | ₩102,878 | ₩103,185 | ₩101,889 | ₩103,038 | +0.16% | 17.2만 |
|---|
| 2026.04.15 | ₩101,889 | ₩102,317 | ₩101,382 | ₩102,103 | +0.21% | 7만 |
|---|
| 2026.04.14 | ₩101,462 | ₩102,135 | ₩101,275 | ₩101,836 | +0.37% | 10.1만 |
|---|
| 2026.04.13 | ₩97,908 | ₩100,420 | ₩97,828 | ₩100,420 | +2.57% | 17.4만 |
|---|
| 2026.04.10 | ₩99,164 | ₩99,351 | ₩98,229 | ₩98,576 | -0.59% | 8.5만 |
|---|
| 2026.04.09 | ₩97,380 | ₩98,028 | ₩96,732 | ₩97,854 | +0.49% | 11.1만 |
|---|
| 2026.04.08 | ₩98,335 | ₩99,364 | ₩97,654 | ₩98,122 | -0.22% | 31.2만 |
|---|
| 2026.04.07 | ₩92,724 | ₩92,924 | ₩91,107 | ₩92,657 | -0.07% | 8.2만 |
|---|
| 2026.04.06 | ₩92,791 | ₩93,592 | ₩92,509 | ₩93,392 | +0.65% | 8.3만 |
|---|
| 2026.04.02 | ₩90,733 | ₩93,405 | ₩90,185 | ₩92,510 | +1.96% | 8.6만 |
|---|
| 2026.04.01 | ₩93,526 | ₩94,701 | ₩93,285 | ₩93,713 | +0.20% | 11.3만 |
|---|
| 2026.03.31 | ₩88,676 | ₩91,695 | ₩88,676 | ₩91,428 | +3.10% | 20.5만 |
|---|
| 2026.03.30 | ₩90,105 | ₩90,105 | ₩87,290 | ₩87,874 | -2.48% | 19만 |
|---|
| 2026.03.27 | ₩91,040 | ₩91,040 | ₩89,050 | ₩89,357 | -1.85% | 16.4만 |
|---|
| 2026.03.26 | ₩93,445 | ₩94,127 | ₩92,063 | ₩92,136 | -1.40% | 8.1만 |
|---|
| 2026.03.25 | ₩95,396 | ₩95,690 | ₩94,100 | ₩94,955 | -0.46% | 52만 |
|---|
| 2026.03.24 | ₩92,336 | ₩94,020 | ₩92,323 | ₩93,218 | +0.95% | 11.7만 |
|---|
| 2026.03.23 | ₩93,352 | ₩94,982 | ₩92,858 | ₩93,860 | +0.54% | 12.7만 |
|---|
| 2026.03.20 | ₩94,020 | ₩94,020 | ₩90,372 | ₩91,054 | -3.15% | 16.4만 |
|---|
| 2026.03.19 | ₩92,524 | ₩94,982 | ₩92,029 | ₩94,407 | +2.04% | 39.5만 |
|---|
| 2026.03.18 | ₩95,516 | ₩96,011 | ₩94,274 | ₩94,528 | -1.04% | 10.9만 |
|---|
| 2026.03.17 | ₩95,850 | ₩96,131 | ₩95,216 | ₩95,890 | +0.04% | 15.3만 |
|---|
| 2026.03.16 | ₩94,862 | ₩95,743 | ₩94,661 | ₩95,009 | +0.15% | 10.9만 |
|---|
| 2026.03.13 | ₩94,982 | ₩95,743 | ₩93,045 | ₩93,339 | -1.73% | 16.8만 |
|---|
| 2026.03.12 | ₩96,198 | ₩96,198 | ₩94,493 | ₩94,782 | -1.47% | 13.6만 |
|---|
| 2026.03.11 | ₩96,759 | ₩97,360 | ₩95,917 | ₩96,852 | +0.10% | 14.7만 |
|---|
| 2026.03.10 | ₩97,534 | ₩98,629 | ₩96,746 | ₩96,919 | -0.63% | 15.6만 |
|---|
| 2026.03.09 | ₩94,127 | ₩97,038 | ₩92,478 | ₩96,826 | +2.87% | 38.3만 |
|---|
| 2026.03.06 | ₩96,986 | ₩97,614 | ₩96,024 | ₩96,171 | -0.84% | 50.2만 |
|---|
| 2026.03.05 | ₩99,805 | ₩100,393 | ₩97,280 | ₩98,001 | -1.81% | 20.6만 |
|---|
| 2026.03.04 | ₩100,807 | ₩101,237 | ₩99,431 | ₩100,567 | -0.24% | 28.9만 |
|---|
| 2026.03.03 | ₩100,139 | ₩100,714 | ₩97,667 | ₩99,925 | -0.21% | 26만 |
|---|
| 2026.03.02 | ₩102,504 | ₩104,413 | ₩102,210 | ₩104,228 | +1.68% | 19.2만 |
|---|
| 2026.02.27 | ₩104,348 | ₩104,829 | ₩103,880 | ₩104,762 | +0.40% | 19.1만 |
|---|
| 2026.02.26 | ₩106,312 | ₩106,312 | ₩104,214 | ₩105,604 | -0.67% | 15.7만 |
|---|
| 2026.02.25 | ₩106,125 | ₩106,523 | ₩105,630 | ₩106,325 | +0.19% | 17.4만 |
|---|
| 2026.02.24 | ₩104,188 | ₩105,630 | ₩103,947 | ₩105,270 | +1.04% | 32.5만 |
|---|
| 2026.02.23 | ₩104,214 | ₩104,568 | ₩102,745 | ₩103,680 | -0.51% | 11.9만 |
|---|
| 2026.02.20 | ₩103,546 | ₩105,377 | ₩103,546 | ₩105,016 | +1.42% | 20.6만 |
|---|
| 2026.02.19 | ₩103,613 | ₩103,947 | ₩102,972 | ₩103,867 | +0.24% | 16.8만 |
|---|
| 2026.02.18 | ₩103,359 | ₩104,428 | ₩103,000 | ₩103,653 | +0.28% | 13.8만 |
|---|
| 2026.02.17 | ₩102,798 | ₩103,413 | ₩101,155 | ₩103,065 | +0.26% | 16.3만 |
|---|
| 2026.02.13 | ₩102,157 | ₩103,773 | ₩101,502 | ₩103,292 | +1.11% | 11.6만 |
|---|
| 2026.02.12 | ₩103,252 | ₩103,753 | ₩101,542 | ₩102,077 | -1.14% | 28.8만 |
|---|
| 2026.02.11 | ₩102,384 | ₩102,711 | ₩100,981 | ₩101,970 | -0.40% | 17만 |
|---|
| 2026.02.10 | ₩101,368 | ₩102,409 | ₩101,342 | ₩101,756 | +0.38% | 16.2만 |
|---|
| 2026.02.09 | ₩99,404 | ₩100,964 | ₩99,177 | ₩100,687 | +1.29% | 21.6만 |
|---|
| 2026.02.06 | ₩97,333 | ₩99,573 | ₩97,333 | ₩99,418 | +2.14% | 16.9만 |
|---|
| 2026.02.05 | ₩95,663 | ₩96,677 | ₩95,201 | ₩95,637 | -0.03% | 14.3만 |
|---|
| 2026.02.04 | ₩98,042 | ₩98,255 | ₩95,904 | ₩96,826 | -1.24% | 13.8만 |
|---|
| 2026.02.03 | ₩97,534 | ₩97,834 | ₩95,730 | ₩97,347 | -0.19% | 29.3만 |
|---|
| 2026.02.02 | ₩96,198 | ₩97,347 | ₩95,717 | ₩96,759 | +0.58% | 14.8만 |
|---|
| 2026.01.30 | ₩98,042 | ₩98,442 | ₩96,665 | ₩96,705 | -1.36% | 92.7만 |
|---|
| 2026.01.29 | ₩99,444 | ₩99,444 | ₩96,625 | ₩98,362 | -1.09% | 50만 |
|---|
| 2026.01.28 | ₩100,086 | ₩100,086 | ₩99,124 | ₩99,364 | -0.72% | 17.6만 |
|---|
| 2026.01.27 | ₩98,910 | ₩99,819 | ₩98,870 | ₩99,819 | +0.92% | 18.4만 |
|---|
| 2026.01.26 | ₩98,576 | ₩98,870 | ₩98,202 | ₩98,509 | -0.07% | 34.4만 |
|---|
| 2026.01.23 | ₩98,696 | ₩98,950 | ₩97,915 | ₩98,549 | -0.15% | 16.6만 |
|---|
| 2026.01.22 | ₩99,124 | ₩99,538 | ₩98,482 | ₩99,070 | -0.05% | 16.8만 |
|---|
| 2026.01.21 | ₩97,480 | ₩98,803 | ₩96,772 | ₩98,148 | +0.69% | 19.1만 |
|---|
| 2026.01.20 | ₩96,933 | ₩97,814 | ₩96,140 | ₩96,478 | -0.47% | 33.5만 |
|---|
| 2026.01.16 | ₩99,819 | ₩99,925 | ₩98,870 | ₩99,004 | -0.82% | 24.5만 |
|---|
| 2026.01.15 | ₩99,217 | ₩99,698 | ₩98,903 | ₩98,950 | -0.27% | 60.9만 |
|---|
| 2026.01.14 | ₩97,841 | ₩98,295 | ₩97,280 | ₩98,229 | +0.40% | 13.9만 |
|---|
| 2026.01.13 | ₩98,429 | ₩98,429 | ₩97,547 | ₩97,975 | -0.46% | 24.3만 |
|---|
| 2026.01.12 | ₩97,868 | ₩98,469 | ₩97,678 | ₩98,442 | +0.59% | 21.2만 |
|---|
| 2026.01.09 | ₩97,667 | ₩98,122 | ₩97,146 | ₩97,801 | +0.14% | 40.7만 |
|---|
| 2026.01.08 | ₩96,946 | ₩97,227 | ₩96,502 | ₩97,093 | +0.15% | 11.1만 |
|---|
| 2026.01.07 | ₩98,215 | ₩98,215 | ₩96,879 | ₩97,146 | -1.09% | 25.3만 |
|---|
| 2026.01.06 | ₩96,251 | ₩97,841 | ₩95,904 | ₩97,734 | +1.54% | 28.5만 |
|---|
| 2026.01.05 | ₩95,196 | ₩96,198 | ₩94,862 | ₩96,198 | +1.05% | 26.3만 |
|---|
| 2026.01.02 | ₩93,940 | ₩94,474 | ₩93,352 | ₩94,474 | +0.57% | 13.1만 |
|---|
| 2025.12.31 | ₩93,245 | ₩93,245 | ₩92,510 | ₩92,604 | -0.69% | 8.5만 |
|---|
| 2025.12.30 | ₩93,192 | ₩93,566 | ₩93,031 | ₩93,245 | +0.06% | 6.7만 |
|---|
| 2025.12.29 | ₩93,298 | ₩93,793 | ₩92,924 | ₩93,352 | +0.06% | 6.7만 |
|---|
| 2025.12.26 | ₩93,499 | ₩93,686 | ₩93,013 | ₩93,392 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩93,486 | ₩93,526 | ₩93,111 | ₩93,379 | -0.11% | 3만 |
|---|
| 2025.12.23 | ₩93,151 | ₩93,512 | ₩92,831 | ₩93,365 | +0.23% | 6.6만 |
|---|
| 2025.12.22 | ₩93,178 | ₩93,940 | ₩93,165 | ₩93,432 | +0.27% | 14.6만 |
|---|
| 2025.12.19 | ₩91,535 | ₩92,537 | ₩91,535 | ₩92,537 | +1.09% | 8만 |
|---|
| 2025.12.18 | ₩91,829 | ₩91,962 | ₩91,051 | ₩91,348 | -0.52% | 3.8만 |
|---|
| 2025.12.17 | ₩92,671 | ₩92,671 | ₩90,493 | ₩90,733 | -2.09% | 9.4만 |
|---|
| 2025.12.16 | ₩92,590 | ₩93,165 | ₩92,076 | ₩92,577 | -0.01% | 6.4만 |
|---|
| 2025.12.15 | ₩94,741 | ₩94,741 | ₩93,472 | ₩93,566 | -1.24% | 7.7만 |
|---|
| 2025.12.12 | ₩96,171 | ₩96,171 | ₩93,832 | ₩94,127 | -2.13% | 12.4만 |
|---|
| 2025.12.11 | ₩95,463 | ₩96,118 | ₩94,848 | ₩96,037 | +0.60% | 11.8만 |
|---|
| 2025.12.10 | ₩94,995 | ₩95,931 | ₩94,327 | ₩95,650 | +0.69% | 9.1만 |
|---|
| 2025.12.09 | ₩94,621 | ₩95,182 | ₩94,314 | ₩94,728 | +0.11% | 21.2만 |
|---|
| 2025.12.08 | ₩95,249 | ₩95,249 | ₩94,100 | ₩94,741 | -0.53% | 16.3만 |
|---|
| 2025.12.05 | ₩94,688 | ₩95,129 | ₩94,321 | ₩94,822 | +0.14% | 17.1만 |
|---|
| 2025.12.04 | ₩93,566 | ₩94,107 | ₩93,278 | ₩93,993 | +0.46% | 22.2만 |
|---|
| 2025.12.03 | ₩91,321 | ₩92,363 | ₩91,027 | ₩92,230 | +0.99% | 9.4만 |
|---|
| 2025.12.02 | ₩91,040 | ₩91,293 | ₩90,493 | ₩90,653 | -0.43% | 6.3만 |
|---|
| 2025.12.01 | ₩90,880 | ₩91,388 | ₩90,626 | ₩90,773 | -0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩90,640 | ₩91,375 | ₩90,543 | ₩91,294 | +0.72% | 5.1만 |
|---|
| 2025.11.26 | ₩89,237 | ₩90,292 | ₩89,103 | ₩89,945 | +0.79% | 7.1만 |
|---|
| 2025.11.25 | ₩87,740 | ₩89,034 | ₩87,179 | ₩88,876 | +1.29% | 5.9만 |
|---|
| 2025.11.24 | ₩86,057 | ₩87,366 | ₩86,057 | ₩87,299 | +1.44% | 5.9만 |
|---|
| 2025.11.21 | ₩84,373 | ₩86,057 | ₩83,900 | ₩85,603 | +1.46% | 11.1만 |
|---|
| 2025.11.20 | ₩87,487 | ₩87,767 | ₩83,911 | ₩84,226 | -3.73% | 12.2만 |
|---|
| 2025.11.19 | ₩85,910 | ₩86,631 | ₩85,389 | ₩85,990 | +0.09% | 7.8만 |
|---|
| 2025.11.18 | ₩86,150 | ₩86,471 | ₩85,203 | ₩85,830 | -0.37% | 13.4만 |
|---|
| 2025.11.17 | ₩88,595 | ₩88,856 | ₩86,845 | ₩87,380 | -1.37% | 17.7만 |
|---|
| 2025.11.14 | ₩88,275 | ₩90,038 | ₩87,954 | ₩89,130 | +0.97% | 20.2만 |
|---|
| 2025.11.13 | ₩91,989 | ₩91,989 | ₩89,321 | ₩89,678 | -2.51% | 11.8만 |
|---|
| 2025.11.12 | ₩92,256 | ₩92,729 | ₩92,021 | ₩92,323 | +0.07% | 6.3만 |
|---|
| 2025.11.11 | ₩92,016 | ₩92,043 | ₩91,302 | ₩91,909 | -0.12% | 8.8만 |
|---|
| 2025.11.10 | ₩92,216 | ₩92,537 | ₩91,308 | ₩92,363 | +0.16% | 43.6만 |
|---|
| 2025.11.07 | ₩90,159 | ₩90,934 | ₩88,903 | ₩90,934 | +0.86% | 21.2만 |
|---|
| 2025.11.06 | ₩92,858 | ₩92,858 | ₩90,693 | ₩91,147 | -1.84% | 11.7만 |
|---|
| 2025.11.05 | ₩91,575 | ₩92,602 | ₩91,187 | ₩92,176 | +0.66% | 35.1만 |
|---|
| 2025.11.04 | ₩91,815 | ₩92,109 | ₩90,974 | ₩91,134 | -0.74% | 7.4만 |
|---|
| 2025.11.03 | ₩93,459 | ₩93,512 | ₩92,256 | ₩93,165 | -0.31% | 9만 |
|---|
| 2025.10.31 | ₩92,483 | ₩93,125 | ₩92,296 | ₩93,018 | +0.58% | 9만 |
|---|
| 2025.10.30 | ₩92,524 | ₩92,871 | ₩92,002 | ₩92,083 | -0.48% | 5.6만 |
|---|
| 2025.10.29 | ₩93,766 | ₩93,940 | ₩92,649 | ₩93,325 | -0.47% | 8.6만 |
|---|
| 2025.10.28 | ₩93,953 | ₩93,953 | ₩92,777 | ₩93,085 | -0.92% | 10.2만 |
|---|
| 2025.10.27 | ₩93,713 | ₩93,913 | ₩93,400 | ₩93,873 | +0.17% | 11.8만 |
|---|
| 2025.10.24 | ₩92,871 | ₩93,232 | ₩92,737 | ₩92,804 | -0.07% | 8.4만 |
|---|
| 2025.10.23 | ₩90,880 | ₩92,190 | ₩90,880 | ₩92,136 | +1.38% | 5만 |
|---|
| 2025.10.22 | ₩91,976 | ₩91,976 | ₩90,132 | ₩90,760 | -1.32% | 7.8만 |
|---|
| 2025.10.21 | ₩91,668 | ₩92,243 | ₩91,087 | ₩91,789 | +0.13% | 7.5만 |
|---|
| 2025.10.20 | ₩91,014 | ₩91,882 | ₩91,000 | ₩91,802 | +0.87% | 9.2만 |
|---|
| 2025.10.17 | ₩89,250 | ₩89,932 | ₩88,823 | ₩89,410 | +0.18% | 5.4만 |
|---|
| 2025.10.16 | ₩91,147 | ₩91,147 | ₩89,718 | ₩90,079 | -1.17% | 5.9만 |
|---|
| 2025.10.15 | ₩90,212 | ₩90,853 | ₩89,264 | ₩90,332 | +0.13% | 5.7만 |
|---|
| 2025.10.14 | ₩88,422 | ₩89,638 | ₩87,353 | ₩89,050 | +0.71% | 9.7만 |
|---|
| 2025.10.13 | ₩89,624 | ₩89,972 | ₩88,609 | ₩89,664 | +0.04% | 9.4만 |
|---|
| 2025.10.10 | ₩91,254 | ₩91,441 | ₩87,072 | ₩87,259 | -4.38% | 13.3만 |
|---|