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 | ₩108,578 | ₩109,301 | ₩107,989 | ₩108,832 | +0.23% | 7.4만 |
| 2026.10.08 | ₩108,136 | ₩108,149 | ₩106,622 | ₩107,252 | -0.82% | 14.8만 |
| 2026.10.07 | ₩110,145 | ₩110,145 | ₩108,859 | ₩109,582 | -0.51% | 9.4만 |
| 2026.10.06 | ₩112,020 | ₩112,499 | ₩111,451 | ₩111,698 | -0.29% | 8.9만 |
| 2026.10.05 | ₩111,163 | ₩111,980 | ₩110,600 | ₩111,618 | +0.41% | 19.1만 |
| 2026.10.02 | ₩110,573 | ₩110,922 | ₩110,118 | ₩110,922 | +0.31% | 11.5만 |
| 2026.10.01 | ₩108,069 | ₩108,873 | ₩107,506 | ₩108,498 | +0.40% | 10.5만 |
| 2026.09.30 | ₩108,056 | ₩108,618 | ₩107,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,761 |
| -0.27% |
| 7.9만 |
| 2026.09.29 | ₩108,123 | ₩108,323 | ₩107,102 | ₩107,667 | -0.42% | 7.6만 |
|---|
| 2026.09.28 | ₩107,627 | ₩108,149 | ₩106,723 | ₩107,654 | +0.02% | 5.5만 |
|---|
| 2026.09.25 | ₩107,922 | ₩109,047 | ₩107,719 | ₩108,564 | +0.60% | 8.8만 |
|---|
| 2026.09.24 | ₩107,091 | ₩107,962 | ₩106,531 | ₩107,654 | +0.53% | 12.2만 |
|---|
| 2026.09.23 | ₩108,136 | ₩108,323 | ₩107,011 | ₩107,426 | -0.66% | 20.4만 |
|---|
| 2026.09.22 | ₩107,707 | ₩109,127 | ₩107,640 | ₩109,073 | +1.27% | 11만 |
|---|
| 2026.09.21 | ₩106,368 | ₩107,600 | ₩106,296 | ₩107,533 | +1.10% | 10만 |
|---|
| 2026.09.18 | ₩105,283 | ₩105,805 | ₩104,299 | ₩105,136 | -0.14% | 9.5만 |
|---|
| 2026.09.17 | ₩105,805 | ₩105,805 | ₩105,209 | ₩105,310 | -0.47% | 24.9만 |
|---|
| 2026.09.16 | ₩104,372 | ₩105,015 | ₩102,524 | ₩103,877 | -0.47% | 37.4만 |
|---|
| 2026.09.15 | ₩103,475 | ₩103,997 | ₩103,073 | ₩103,462 | -0.01% | 12.1만 |
|---|
| 2026.09.14 | ₩103,261 | ₩104,238 | ₩102,993 | ₩103,596 | +0.32% | 14.9만 |
|---|
| 2026.09.11 | ₩105,712 | ₩106,147 | ₩105,578 | ₩105,953 | +0.23% | 7.7만 |
|---|
| 2026.09.10 | ₩104,560 | ₩105,250 | ₩104,125 | ₩104,225 | -0.32% | 10만 |
|---|
| 2026.09.09 | ₩106,395 | ₩106,944 | ₩105,752 | ₩105,872 | -0.49% | 10.7만 |
|---|
| 2026.09.08 | ₩107,681 | ₩107,681 | ₩106,609 | ₩106,676 | -0.93% | 10.8만 |
|---|
| 2026.09.04 | ₩107,747 | ₩108,096 | ₩107,285 | ₩107,908 | +0.15% | 9.6만 |
|---|
| 2026.09.03 | ₩105,966 | ₩106,837 | ₩105,310 | ₩106,837 | +0.82% | 9.5만 |
|---|
| 2026.09.02 | ₩105,256 | ₩105,872 | ₩104,920 | ₩105,618 | +0.34% | 9.1만 |
|---|
| 2026.09.01 | ₩106,783 | ₩106,917 | ₩105,203 | ₩105,631 | -1.08% | 19.5만 |
|---|
| 2026.08.31 | ₩108,203 | ₩108,736 | ₩107,520 | ₩107,734 | -0.43% | 10.3만 |
|---|
| 2026.08.28 | ₩109,917 | ₩110,158 | ₩107,587 | ₩108,002 | -1.74% | 18.3만 |
|---|
| 2026.08.27 | ₩109,596 | ₩110,373 | ₩109,181 | ₩110,078 | +0.44% | 49.9만 |
|---|
| 2026.08.26 | ₩108,457 | ₩109,422 | ₩108,192 | ₩108,725 | +0.25% | 8.4만 |
|---|
| 2026.08.25 | ₩108,792 | ₩108,792 | ₩107,694 | ₩108,390 | -0.37% | 38.4만 |
|---|
| 2026.08.24 | ₩108,444 | ₩108,444 | ₩106,944 | ₩107,105 | -1.24% | 13.4만 |
|---|
| 2026.08.21 | ₩109,314 | ₩109,381 | ₩108,163 | ₩108,712 | -0.55% | 27.7만 |
|---|
| 2026.08.20 | ₩108,364 | ₩108,946 | ₩108,009 | ₩108,404 | +0.04% | 16.5만 |
|---|
| 2026.08.19 | ₩109,931 | ₩110,225 | ₩108,771 | ₩109,448 | -0.44% | 27.5만 |
|---|
| 2026.08.18 | ₩111,364 | ₩111,364 | ₩109,475 | ₩109,582 | -1.60% | 54.1만 |
|---|
| 2026.08.17 | ₩113,841 | ₩114,200 | ₩113,386 | ₩113,600 | -0.21% | 7.9만 |
|---|
| 2026.08.14 | ₩113,841 | ₩114,045 | ₩113,039 | ₩113,614 | -0.20% | 11.6만 |
|---|
| 2026.08.13 | ₩113,453 | ₩114,056 | ₩113,279 | ₩113,855 | +0.35% | 20.7만 |
|---|
| 2026.08.12 | ₩114,176 | ₩114,230 | ₩112,971 | ₩113,520 | -0.57% | 10.2만 |
|---|
| 2026.08.11 | ₩112,355 | ₩113,172 | ₩111,698 | ₩112,502 | +0.13% | 7.8만 |
|---|
| 2026.08.10 | ₩112,864 | ₩112,964 | ₩111,649 | ₩111,779 | -0.96% | 15만 |
|---|
| 2026.08.07 | ₩112,609 | ₩113,373 | ₩112,402 | ₩113,091 | +0.43% | 11만 |
|---|
| 2026.08.06 | ₩111,980 | ₩112,823 | ₩110,694 | ₩111,256 | -0.65% | 13.3만 |
|---|
| 2026.08.05 | ₩113,627 | ₩114,460 | ₩112,904 | ₩112,998 | -0.55% | 30.5만 |
|---|
| 2026.08.04 | ₩111,042 | ₩113,158 | ₩110,875 | ₩112,957 | +1.72% | 22만 |
|---|
| 2026.08.03 | ₩107,024 | ₩108,806 | ₩106,763 | ₩108,739 | +1.60% | 22.5만 |
|---|
| 2026.07.31 | ₩106,810 | ₩107,011 | ₩104,721 | ₩106,140 | -0.63% | 12.6만 |
|---|
| 2026.07.30 | ₩103,649 | ₩105,654 | ₩103,462 | ₩105,243 | +1.54% | 10.2만 |
|---|
| 2026.07.29 | ₩103,462 | ₩104,145 | ₩101,025 | ₩101,466 | -1.93% | 15.2만 |
|---|
| 2026.07.28 | ₩102,899 | ₩104,213 | ₩102,256 | ₩103,797 | +0.87% | 12.5만 |
|---|
| 2026.07.27 | ₩105,779 | ₩106,033 | ₩103,843 | ₩105,243 | -0.51% | 9.3만 |
|---|
| 2026.07.24 | ₩105,176 | ₩105,390 | ₩103,780 | ₩104,238 | -0.89% | 9.8만 |
|---|
| 2026.07.23 | ₩104,922 | ₩105,993 | ₩104,230 | ₩104,895 | -0.03% | 7.7만 |
|---|
| 2026.07.22 | ₩106,288 | ₩107,413 | ₩105,698 | ₩106,341 | +0.05% | 9.4만 |
|---|
| 2026.07.21 | ₩105,216 | ₩106,584 | ₩104,707 | ₩106,314 | +1.04% | 27.4만 |
|---|
| 2026.07.20 | ₩104,788 | ₩105,011 | ₩103,475 | ₩103,542 | -1.19% | 15.1만 |
|---|
| 2026.07.17 | ₩103,247 | ₩105,122 | ₩102,645 | ₩104,319 | +1.04% | 22.4만 |
|---|
| 2026.07.16 | ₩106,676 | ₩107,239 | ₩105,966 | ₩106,328 | -0.33% | 17.7만 |
|---|
| 2026.07.15 | ₩108,564 | ₩108,846 | ₩106,475 | ₩107,881 | -0.63% | 10.2만 |
|---|
| 2026.07.14 | ₩108,484 | ₩109,127 | ₩107,493 | ₩108,189 | -0.27% | 11.4만 |
|---|
| 2026.07.13 | ₩109,100 | ₩109,659 | ₩107,614 | ₩107,895 | -1.10% | 10.6만 |
|---|
| 2026.07.10 | ₩110,895 | ₩111,739 | ₩110,359 | ₩111,109 | +0.19% | 19.2만 |
|---|
| 2026.07.09 | ₩109,529 | ₩111,029 | ₩109,462 | ₩110,614 | +0.99% | 12.5만 |
|---|
| 2026.07.08 | ₩107,801 | ₩108,672 | ₩106,643 | ₩108,498 | +0.65% | 22.5만 |
|---|
| 2026.07.07 | ₩111,832 | ₩112,288 | ₩109,100 | ₩109,716 | -1.89% | 28.8만 |
|---|
| 2026.07.06 | ₩114,203 | ₩115,757 | ₩113,821 | ₩115,435 | +1.08% | 28.5만 |
|---|
| 2026.07.02 | ₩114,123 | ₩115,181 | ₩110,801 | ₩111,685 | -2.14% | 14.8만 |
|---|
| 2026.07.01 | ₩114,524 | ₩115,890 | ₩114,176 | ₩114,364 | -0.14% | 24.4만 |
|---|
| 2026.06.30 | ₩112,006 | ₩114,899 | ₩112,006 | ₩114,725 | +2.43% | 37.7만 |
|---|
| 2026.06.29 | ₩110,279 | ₩111,752 | ₩108,812 | ₩111,698 | +1.29% | 10.2만 |
|---|
| 2026.06.26 | ₩109,489 | ₩110,440 | ₩108,873 | ₩109,823 | +0.31% | 16.8만 |
|---|
| 2026.06.25 | ₩112,288 | ₩112,837 | ₩110,044 | ₩111,752 | -0.48% | 26.7만 |
|---|
| 2026.06.24 | ₩110,440 | ₩111,230 | ₩109,517 | ₩110,292 | -0.13% | 11만 |
|---|
| 2026.06.23 | ₩111,404 | ₩112,234 | ₩110,533 | ₩110,895 | -0.46% | 33.8만 |
|---|
| 2026.06.22 | ₩115,502 | ₩116,882 | ₩115,449 | ₩116,051 | +0.48% | 57.2만 |
|---|
| 2026.06.18 | ₩114,377 | ₩115,248 | ₩113,841 | ₩115,181 | +0.70% | 14.4만 |
|---|
| 2026.06.17 | ₩114,310 | ₩114,739 | ₩111,966 | ₩112,395 | -1.68% | 13.2만 |
|---|
| 2026.06.16 | ₩114,042 | ₩114,779 | ₩112,515 | ₩112,676 | -1.20% | 19.2만 |
|---|
| 2026.06.15 | ₩114,283 | ₩114,820 | ₩114,029 | ₩114,123 | -0.14% | 20.1만 |
|---|
| 2026.06.12 | ₩110,480 | ₩111,779 | ₩109,274 | ₩111,163 | +0.62% | 14.3만 |
|---|
| 2026.06.11 | ₩107,614 | ₩110,801 | ₩106,797 | ₩110,399 | +2.59% | 17.8만 |
|---|
| 2026.06.10 | ₩108,993 | ₩110,279 | ₩106,475 | ₩106,475 | -2.31% | 72만 |
|---|
| 2026.06.09 | ₩113,748 | ₩114,591 | ₩107,881 | ₩111,149 | -2.28% | 44.3만 |
|---|
| 2026.06.08 | ₩113,252 | ₩113,975 | ₩112,538 | ₩112,944 | -0.27% | 39.2만 |
|---|
| 2026.06.05 | ₩116,788 | ₩116,788 | ₩111,109 | ₩111,672 | -4.38% | 53.9만 |
|---|
| 2026.06.04 | ₩118,355 | ₩119,118 | ₩117,498 | ₩118,636 | +0.24% | 25.3만 |
|---|
| 2026.06.03 | ₩120,833 | ₩121,221 | ₩118,960 | ₩120,056 | -0.64% | 22.6만 |
|---|
| 2026.06.02 | ₩119,239 | ₩121,020 | ₩119,212 | ₩120,993 | +1.47% | 29.8만 |
|---|
| 2026.06.01 | ₩118,221 | ₩120,404 | ₩117,993 | ₩119,962 | +1.47% | 28.5만 |
|---|
| 2026.05.29 | ₩118,891 | ₩118,917 | ₩117,636 | ₩118,716 | -0.15% | 23.4만 |
|---|
| 2026.05.28 | ₩118,167 | ₩119,721 | ₩117,190 | ₩119,091 | +0.78% | 28.6만 |
|---|
| 2026.05.27 | ₩120,350 | ₩120,350 | ₩117,685 | ₩118,743 | -1.34% | 48만 |
|---|
| 2026.05.26 | ₩119,386 | ₩120,672 | ₩119,386 | ₩120,525 | +0.95% | 44.8만 |
|---|
| 2026.05.22 | ₩115,221 | ₩117,806 | ₩115,221 | ₩116,922 | +1.48% | 29.7만 |
|---|
| 2026.05.21 | ₩111,926 | ₩114,484 | ₩111,631 | ₩114,163 | +2.00% | 22.2만 |
|---|
| 2026.05.20 | ₩110,024 | ₩112,924 | ₩109,730 | ₩112,582 | +2.33% | 23.7만 |
|---|
| 2026.05.19 | ₩110,493 | ₩111,283 | ₩108,966 | ₩110,506 | +0.01% | 64만 |
|---|
| 2026.05.18 | ₩114,350 | ₩114,350 | ₩111,993 | ₩112,823 | -1.34% | 32만 |
|---|
| 2026.05.15 | ₩114,230 | ₩114,578 | ₩113,292 | ₩113,828 | -0.35% | 10.9만 |
|---|
| 2026.05.14 | ₩116,547 | ₩116,855 | ₩115,917 | ₩116,440 | -0.09% | 23.2만 |
|---|
| 2026.05.13 | ₩116,466 | ₩117,190 | ₩115,556 | ₩116,868 | +0.34% | 48.6만 |
|---|
| 2026.05.12 | ₩115,502 | ₩116,466 | ₩113,359 | ₩115,234 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩116,132 | ₩117,176 | ₩115,716 | ₩116,547 | +0.36% | 23만 |
|---|
| 2026.05.08 | ₩114,966 | ₩115,998 | ₩114,471 | ₩115,957 | +0.86% | 14.5만 |
|---|
| 2026.05.07 | ₩114,149 | ₩114,431 | ₩111,819 | ₩112,248 | -1.67% | 19.8만 |
|---|
| 2026.05.06 | ₩112,382 | ₩113,507 | ₩111,926 | ₩113,332 | +0.85% | 23.4만 |
|---|
| 2026.05.05 | ₩109,596 | ₩110,319 | ₩108,806 | ₩110,306 | +0.65% | 13.8만 |
|---|
| 2026.05.04 | ₩109,542 | ₩109,743 | ₩107,573 | ₩108,591 | -0.87% | 10.7만 |
|---|
| 2026.05.01 | ₩109,274 | ₩109,783 | ₩108,772 | ₩109,743 | +0.43% | 6.7만 |
|---|
| 2026.04.30 | ₩107,145 | ₩109,381 | ₩106,636 | ₩109,355 | +2.06% | 15.1만 |
|---|
| 2026.04.29 | ₩106,154 | ₩106,154 | ₩104,734 | ₩105,350 | -0.76% | 6.9만 |
|---|
| 2026.04.28 | ₩106,395 | ₩107,131 | ₩105,136 | ₩106,274 | -0.11% | 8.5만 |
|---|
| 2026.04.27 | ₩108,511 | ₩108,953 | ₩107,413 | ₩108,283 | -0.21% | 15.4만 |
|---|
| 2026.04.24 | ₩106,462 | ₩107,453 | ₩106,033 | ₩107,131 | +0.63% | 12.9만 |
|---|
| 2026.04.23 | ₩106,114 | ₩106,529 | ₩103,890 | ₩105,551 | -0.53% | 12.9만 |
|---|
| 2026.04.22 | ₩106,395 | ₩106,944 | ₩105,819 | ₩106,515 | +0.11% | 10.3만 |
|---|
| 2026.04.21 | ₩106,582 | ₩107,314 | ₩105,002 | ₩105,082 | -1.41% | 7.6만 |
|---|
| 2026.04.20 | ₩105,605 | ₩106,770 | ₩105,377 | ₩106,556 | +0.90% | 8.8만 |
|---|
| 2026.04.17 | ₩105,605 | ₩106,944 | ₩105,236 | ₩106,288 | +0.65% | 16.8만 |
|---|
| 2026.04.16 | ₩103,127 | ₩103,435 | ₩102,136 | ₩103,288 | +0.16% | 17.2만 |
|---|
| 2026.04.15 | ₩102,136 | ₩102,564 | ₩101,627 | ₩102,350 | +0.21% | 7만 |
|---|
| 2026.04.14 | ₩101,707 | ₩102,382 | ₩101,520 | ₩102,082 | +0.37% | 10.1만 |
|---|
| 2026.04.13 | ₩98,145 | ₩100,663 | ₩98,064 | ₩100,663 | +2.57% | 17.4만 |
|---|
| 2026.04.10 | ₩99,404 | ₩99,591 | ₩98,466 | ₩98,814 | -0.59% | 8.5만 |
|---|
| 2026.04.09 | ₩97,616 | ₩98,265 | ₩96,966 | ₩98,091 | +0.49% | 11.1만 |
|---|
| 2026.04.08 | ₩98,573 | ₩99,604 | ₩97,890 | ₩98,359 | -0.22% | 31.2만 |
|---|
| 2026.04.07 | ₩92,948 | ₩93,149 | ₩91,328 | ₩92,881 | -0.07% | 8.2만 |
|---|
| 2026.04.06 | ₩93,015 | ₩93,819 | ₩92,732 | ₩93,618 | +0.65% | 8.3만 |
|---|
| 2026.04.02 | ₩90,953 | ₩93,631 | ₩90,403 | ₩92,734 | +1.96% | 8.6만 |
|---|
| 2026.04.01 | ₩93,752 | ₩94,930 | ₩93,511 | ₩93,939 | +0.20% | 11.3만 |
|---|
| 2026.03.31 | ₩88,890 | ₩91,917 | ₩88,890 | ₩91,649 | +3.10% | 20.5만 |
|---|
| 2026.03.30 | ₩90,323 | ₩90,323 | ₩87,501 | ₩88,086 | -2.48% | 19만 |
|---|
| 2026.03.27 | ₩91,261 | ₩91,261 | ₩89,265 | ₩89,573 | -1.85% | 16.4만 |
|---|
| 2026.03.26 | ₩93,671 | ₩94,354 | ₩92,285 | ₩92,359 | -1.40% | 8.1만 |
|---|
| 2026.03.25 | ₩95,627 | ₩95,921 | ₩94,328 | ₩95,185 | -0.46% | 52만 |
|---|
| 2026.03.24 | ₩92,560 | ₩94,247 | ₩92,546 | ₩93,444 | +0.95% | 11.7만 |
|---|
| 2026.03.23 | ₩93,578 | ₩95,212 | ₩93,082 | ₩94,087 | +0.54% | 12.7만 |
|---|
| 2026.03.20 | ₩94,247 | ₩94,247 | ₩90,591 | ₩91,274 | -3.15% | 16.4만 |
|---|
| 2026.03.19 | ₩92,747 | ₩95,212 | ₩92,252 | ₩94,636 | +2.04% | 39.5만 |
|---|
| 2026.03.18 | ₩95,747 | ₩96,243 | ₩94,502 | ₩94,756 | -1.04% | 10.9만 |
|---|
| 2026.03.17 | ₩96,082 | ₩96,363 | ₩95,446 | ₩96,122 | +0.04% | 15.3만 |
|---|
| 2026.03.16 | ₩95,091 | ₩95,975 | ₩94,890 | ₩95,238 | +0.15% | 10.9만 |
|---|
| 2026.03.13 | ₩95,212 | ₩95,975 | ₩93,270 | ₩93,564 | -1.73% | 16.8만 |
|---|
| 2026.03.12 | ₩96,430 | ₩96,430 | ₩94,721 | ₩95,011 | -1.47% | 13.6만 |
|---|
| 2026.03.11 | ₩96,993 | ₩97,596 | ₩96,149 | ₩97,087 | +0.10% | 14.7만 |
|---|
| 2026.03.10 | ₩97,770 | ₩98,868 | ₩96,979 | ₩97,154 | -0.63% | 15.6만 |
|---|
| 2026.03.09 | ₩94,354 | ₩97,273 | ₩92,702 | ₩97,060 | +2.87% | 38.3만 |
|---|
| 2026.03.06 | ₩97,221 | ₩97,850 | ₩96,256 | ₩96,404 | -0.84% | 50.2만 |
|---|
| 2026.03.05 | ₩100,046 | ₩100,636 | ₩97,515 | ₩98,238 | -1.81% | 20.6만 |
|---|
| 2026.03.04 | ₩101,051 | ₩101,482 | ₩99,671 | ₩100,810 | -0.24% | 28.9만 |
|---|
| 2026.03.03 | ₩100,381 | ₩100,957 | ₩97,904 | ₩100,167 | -0.21% | 26만 |
|---|
| 2026.03.02 | ₩102,752 | ₩104,666 | ₩102,457 | ₩104,480 | +1.68% | 19.2만 |
|---|
| 2026.02.27 | ₩104,600 | ₩105,082 | ₩104,131 | ₩105,015 | +0.40% | 19.1만 |
|---|
| 2026.02.26 | ₩106,569 | ₩106,569 | ₩104,466 | ₩105,859 | -0.67% | 15.7만 |
|---|
| 2026.02.25 | ₩106,381 | ₩106,781 | ₩105,886 | ₩106,582 | +0.19% | 17.4만 |
|---|
| 2026.02.24 | ₩104,439 | ₩105,886 | ₩104,198 | ₩105,524 | +1.04% | 32.5만 |
|---|
| 2026.02.23 | ₩104,466 | ₩104,821 | ₩102,993 | ₩103,930 | -0.51% | 11.9만 |
|---|
| 2026.02.20 | ₩103,797 | ₩105,631 | ₩103,797 | ₩105,270 | +1.42% | 20.6만 |
|---|
| 2026.02.19 | ₩103,863 | ₩104,198 | ₩103,221 | ₩104,118 | +0.24% | 16.8만 |
|---|
| 2026.02.18 | ₩103,609 | ₩104,680 | ₩103,249 | ₩103,904 | +0.28% | 13.8만 |
|---|
| 2026.02.17 | ₩103,047 | ₩103,663 | ₩101,399 | ₩103,314 | +0.26% | 16.3만 |
|---|
| 2026.02.13 | ₩102,404 | ₩104,024 | ₩101,747 | ₩103,542 | +1.11% | 11.6만 |
|---|
| 2026.02.12 | ₩103,502 | ₩104,004 | ₩101,788 | ₩102,323 | -1.14% | 28.8만 |
|---|
| 2026.02.11 | ₩102,631 | ₩102,959 | ₩101,225 | ₩102,216 | -0.40% | 17만 |
|---|
| 2026.02.10 | ₩101,613 | ₩102,657 | ₩101,587 | ₩102,002 | +0.38% | 16.2만 |
|---|
| 2026.02.09 | ₩99,645 | ₩101,208 | ₩99,417 | ₩100,930 | +1.29% | 21.6만 |
|---|
| 2026.02.06 | ₩97,569 | ₩99,813 | ₩97,569 | ₩99,658 | +2.14% | 16.9만 |
|---|
| 2026.02.05 | ₩95,895 | ₩96,911 | ₩95,431 | ₩95,868 | -0.03% | 14.3만 |
|---|
| 2026.02.04 | ₩98,279 | ₩98,493 | ₩96,136 | ₩97,060 | -1.24% | 13.8만 |
|---|
| 2026.02.03 | ₩97,770 | ₩98,071 | ₩95,962 | ₩97,582 | -0.19% | 29.3만 |
|---|
| 2026.02.02 | ₩96,430 | ₩97,582 | ₩95,948 | ₩96,993 | +0.58% | 14.8만 |
|---|
| 2026.01.30 | ₩98,279 | ₩98,680 | ₩96,899 | ₩96,939 | -1.36% | 92.7만 |
|---|
| 2026.01.29 | ₩99,685 | ₩99,685 | ₩96,859 | ₩98,600 | -1.09% | 50만 |
|---|
| 2026.01.28 | ₩100,328 | ₩100,328 | ₩99,363 | ₩99,604 | -0.72% | 17.6만 |
|---|
| 2026.01.27 | ₩99,149 | ₩100,060 | ₩99,109 | ₩100,060 | +0.92% | 18.4만 |
|---|
| 2026.01.26 | ₩98,814 | ₩99,109 | ₩98,439 | ₩98,747 | -0.07% | 34.4만 |
|---|
| 2026.01.23 | ₩98,935 | ₩99,189 | ₩98,151 | ₩98,788 | -0.15% | 16.6만 |
|---|
| 2026.01.22 | ₩99,363 | ₩99,779 | ₩98,721 | ₩99,310 | -0.05% | 16.8만 |
|---|
| 2026.01.21 | ₩97,716 | ₩99,042 | ₩97,006 | ₩98,386 | +0.69% | 19.1만 |
|---|
| 2026.01.20 | ₩97,167 | ₩98,051 | ₩96,373 | ₩96,712 | -0.47% | 33.5만 |
|---|
| 2026.01.16 | ₩100,060 | ₩100,167 | ₩99,109 | ₩99,243 | -0.82% | 24.5만 |
|---|
| 2026.01.15 | ₩99,457 | ₩99,939 | ₩99,142 | ₩99,189 | -0.27% | 60.9만 |
|---|
| 2026.01.14 | ₩98,078 | ₩98,533 | ₩97,515 | ₩98,466 | +0.40% | 13.9만 |
|---|
| 2026.01.13 | ₩98,667 | ₩98,667 | ₩97,783 | ₩98,212 | -0.46% | 24.3만 |
|---|
| 2026.01.12 | ₩98,104 | ₩98,707 | ₩97,914 | ₩98,680 | +0.59% | 21.2만 |
|---|
| 2026.01.09 | ₩97,904 | ₩98,359 | ₩97,381 | ₩98,037 | +0.14% | 40.7만 |
|---|
| 2026.01.08 | ₩97,180 | ₩97,462 | ₩96,736 | ₩97,328 | +0.15% | 11.1만 |
|---|
| 2026.01.07 | ₩98,453 | ₩98,453 | ₩97,113 | ₩97,381 | -1.09% | 25.3만 |
|---|
| 2026.01.06 | ₩96,484 | ₩98,078 | ₩96,136 | ₩97,971 | +1.54% | 28.5만 |
|---|
| 2026.01.05 | ₩95,426 | ₩96,430 | ₩95,091 | ₩96,430 | +1.05% | 26.3만 |
|---|
| 2026.01.02 | ₩94,167 | ₩94,703 | ₩93,578 | ₩94,703 | +0.57% | 13.1만 |
|---|
| 2025.12.31 | ₩93,470 | ₩93,470 | ₩92,734 | ₩92,828 | -0.69% | 8.5만 |
|---|
| 2025.12.30 | ₩93,417 | ₩93,792 | ₩93,256 | ₩93,470 | +0.06% | 6.7만 |
|---|
| 2025.12.29 | ₩93,524 | ₩94,020 | ₩93,149 | ₩93,578 | +0.06% | 6.7만 |
|---|
| 2025.12.26 | ₩93,725 | ₩93,912 | ₩93,237 | ₩93,618 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩93,712 | ₩93,752 | ₩93,337 | ₩93,604 | -0.11% | 3만 |
|---|
| 2025.12.23 | ₩93,377 | ₩93,738 | ₩93,055 | ₩93,591 | +0.23% | 6.6만 |
|---|
| 2025.12.22 | ₩93,403 | ₩94,167 | ₩93,390 | ₩93,658 | +0.27% | 14.6만 |
|---|
| 2025.12.19 | ₩91,756 | ₩92,761 | ₩91,756 | ₩92,761 | +1.09% | 8만 |
|---|
| 2025.12.18 | ₩92,051 | ₩92,185 | ₩91,271 | ₩91,569 | -0.52% | 3.8만 |
|---|
| 2025.12.17 | ₩92,895 | ₩92,895 | ₩90,711 | ₩90,953 | -2.09% | 9.4만 |
|---|
| 2025.12.16 | ₩92,814 | ₩93,390 | ₩92,299 | ₩92,801 | -0.01% | 6.4만 |
|---|
| 2025.12.15 | ₩94,970 | ₩94,970 | ₩93,698 | ₩93,792 | -1.24% | 7.7만 |
|---|
| 2025.12.12 | ₩96,404 | ₩96,404 | ₩94,058 | ₩94,354 | -2.13% | 12.4만 |
|---|
| 2025.12.11 | ₩95,694 | ₩96,350 | ₩95,078 | ₩96,270 | +0.60% | 11.8만 |
|---|
| 2025.12.10 | ₩95,225 | ₩96,162 | ₩94,555 | ₩95,881 | +0.69% | 9.1만 |
|---|
| 2025.12.09 | ₩94,850 | ₩95,412 | ₩94,542 | ₩94,957 | +0.11% | 21.2만 |
|---|
| 2025.12.08 | ₩95,479 | ₩95,479 | ₩94,328 | ₩94,970 | -0.53% | 16.3만 |
|---|
| 2025.12.05 | ₩94,917 | ₩95,359 | ₩94,549 | ₩95,051 | +0.14% | 17.1만 |
|---|
| 2025.12.04 | ₩93,792 | ₩94,334 | ₩93,504 | ₩94,220 | +0.46% | 22.2만 |
|---|
| 2025.12.03 | ₩91,542 | ₩92,586 | ₩91,247 | ₩92,453 | +0.99% | 9.4만 |
|---|
| 2025.12.02 | ₩91,261 | ₩91,514 | ₩90,711 | ₩90,872 | -0.43% | 6.3만 |
|---|
| 2025.12.01 | ₩91,100 | ₩91,609 | ₩90,845 | ₩90,993 | -0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩90,859 | ₩91,595 | ₩90,762 | ₩91,515 | +0.72% | 5.1만 |
|---|
| 2025.11.26 | ₩89,453 | ₩90,511 | ₩89,319 | ₩90,162 | +0.79% | 7.1만 |
|---|
| 2025.11.25 | ₩87,952 | ₩89,249 | ₩87,390 | ₩89,091 | +1.29% | 5.9만 |
|---|
| 2025.11.24 | ₩86,265 | ₩87,577 | ₩86,265 | ₩87,511 | +1.44% | 5.9만 |
|---|
| 2025.11.21 | ₩84,577 | ₩86,265 | ₩84,103 | ₩85,810 | +1.46% | 11.1만 |
|---|
| 2025.11.20 | ₩87,698 | ₩87,979 | ₩84,114 | ₩84,430 | -3.73% | 12.2만 |
|---|
| 2025.11.19 | ₩86,118 | ₩86,841 | ₩85,595 | ₩86,198 | +0.09% | 7.8만 |
|---|
| 2025.11.18 | ₩86,359 | ₩86,680 | ₩85,409 | ₩86,037 | -0.37% | 13.4만 |
|---|
| 2025.11.17 | ₩88,810 | ₩89,071 | ₩87,055 | ₩87,591 | -1.37% | 17.7만 |
|---|
| 2025.11.14 | ₩88,488 | ₩90,256 | ₩88,167 | ₩89,345 | +0.97% | 20.2만 |
|---|
| 2025.11.13 | ₩92,211 | ₩92,211 | ₩89,537 | ₩89,894 | -2.51% | 11.8만 |
|---|
| 2025.11.12 | ₩92,479 | ₩92,953 | ₩92,244 | ₩92,546 | +0.07% | 6.3만 |
|---|
| 2025.11.11 | ₩92,238 | ₩92,265 | ₩91,523 | ₩92,131 | -0.12% | 8.8만 |
|---|
| 2025.11.10 | ₩92,439 | ₩92,761 | ₩91,528 | ₩92,586 | +0.16% | 43.6만 |
|---|
| 2025.11.07 | ₩90,377 | ₩91,153 | ₩89,118 | ₩91,153 | +0.86% | 21.2만 |
|---|
| 2025.11.06 | ₩93,082 | ₩93,082 | ₩90,912 | ₩91,368 | -1.84% | 11.7만 |
|---|
| 2025.11.05 | ₩91,796 | ₩92,826 | ₩91,408 | ₩92,399 | +0.66% | 35.1만 |
|---|
| 2025.11.04 | ₩92,037 | ₩92,332 | ₩91,194 | ₩91,354 | -0.74% | 7.4만 |
|---|
| 2025.11.03 | ₩93,685 | ₩93,738 | ₩92,479 | ₩93,390 | -0.31% | 9만 |
|---|
| 2025.10.31 | ₩92,707 | ₩93,350 | ₩92,520 | ₩93,243 | +0.58% | 9만 |
|---|
| 2025.10.30 | ₩92,747 | ₩93,095 | ₩92,225 | ₩92,305 | -0.48% | 5.6만 |
|---|
| 2025.10.29 | ₩93,993 | ₩94,167 | ₩92,873 | ₩93,551 | -0.47% | 8.6만 |
|---|
| 2025.10.28 | ₩94,180 | ₩94,180 | ₩93,002 | ₩93,310 | -0.92% | 10.2만 |
|---|
| 2025.10.27 | ₩93,939 | ₩94,140 | ₩93,626 | ₩94,100 | +0.17% | 11.8만 |
|---|
| 2025.10.24 | ₩93,095 | ₩93,457 | ₩92,962 | ₩93,028 | -0.07% | 8.4만 |
|---|
| 2025.10.23 | ₩91,100 | ₩92,412 | ₩91,100 | ₩92,359 | +1.38% | 5만 |
|---|
| 2025.10.22 | ₩92,198 | ₩92,198 | ₩90,350 | ₩90,979 | -1.32% | 7.8만 |
|---|
| 2025.10.21 | ₩91,890 | ₩92,466 | ₩91,307 | ₩92,011 | +0.13% | 7.5만 |
|---|
| 2025.10.20 | ₩91,234 | ₩92,104 | ₩91,220 | ₩92,024 | +0.87% | 9.2만 |
|---|
| 2025.10.17 | ₩89,466 | ₩90,149 | ₩89,037 | ₩89,627 | +0.18% | 5.4만 |
|---|
| 2025.10.16 | ₩91,368 | ₩91,368 | ₩89,935 | ₩90,296 | -1.17% | 5.9만 |
|---|
| 2025.10.15 | ₩90,430 | ₩91,073 | ₩89,479 | ₩90,551 | +0.13% | 5.7만 |
|---|
| 2025.10.14 | ₩88,636 | ₩89,854 | ₩87,564 | ₩89,265 | +0.71% | 9.7만 |
|---|
| 2025.10.13 | ₩89,841 | ₩90,189 | ₩88,823 | ₩89,881 | +0.04% | 9.4만 |
|---|
| 2025.10.10 | ₩91,475 | ₩91,662 | ₩87,283 | ₩87,470 | -4.38% | 13.3만 |
|---|