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 | ₩108,170 | ₩108,891 | ₩107,583 | ₩108,424 | +0.23% | 7.4만 |
| 2026.10.08 | ₩107,730 | ₩107,743 | ₩106,222 | ₩106,849 | -0.82% | 14.8만 |
| 2026.10.07 | ₩109,731 | ₩109,731 | ₩108,450 | ₩109,171 | -0.51% | 9.4만 |
| 2026.10.06 | ₩111,599 | ₩112,077 | ₩111,032 | ₩111,279 | -0.29% | 8.9만 |
| 2026.10.05 | ₩110,745 | ₩111,559 | ₩110,185 | ₩111,199 | +0.41% | 19.1만 |
| 2026.10.02 | ₩110,158 | ₩110,505 | ₩109,705 | ₩110,505 | +0.31% | 11.5만 |
| 2026.10.01 | ₩107,663 | ₩108,464 | ₩107,103 | ₩108,090 | +0.40% | 10.5만 |
| 2026.09.30 | ₩107,650 | ₩108,210 | ₩107,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,356 |
| -0.27% |
| 7.9만 |
| 2026.09.29 | ₩107,716 | ₩107,917 | ₩106,700 | ₩107,263 | -0.42% | 7.6만 |
|---|
| 2026.09.28 | ₩107,223 | ₩107,743 | ₩106,322 | ₩107,249 | +0.02% | 5.5만 |
|---|
| 2026.09.25 | ₩107,516 | ₩108,637 | ₩107,315 | ₩108,157 | +0.60% | 8.8만 |
|---|
| 2026.09.24 | ₩106,689 | ₩107,556 | ₩106,131 | ₩107,249 | +0.53% | 12.2만 |
|---|
| 2026.09.23 | ₩107,730 | ₩107,917 | ₩106,609 | ₩107,023 | -0.66% | 20.4만 |
|---|
| 2026.09.22 | ₩107,303 | ₩108,717 | ₩107,236 | ₩108,664 | +1.27% | 11만 |
|---|
| 2026.09.21 | ₩105,969 | ₩107,196 | ₩105,896 | ₩107,129 | +1.10% | 10만 |
|---|
| 2026.09.18 | ₩104,888 | ₩105,408 | ₩103,907 | ₩104,741 | -0.14% | 9.5만 |
|---|
| 2026.09.17 | ₩105,408 | ₩105,408 | ₩104,814 | ₩104,914 | -0.47% | 24.9만 |
|---|
| 2026.09.16 | ₩103,980 | ₩104,621 | ₩102,139 | ₩103,487 | -0.47% | 37.4만 |
|---|
| 2026.09.15 | ₩103,086 | ₩103,607 | ₩102,686 | ₩103,073 | -0.01% | 12.1만 |
|---|
| 2026.09.14 | ₩102,873 | ₩103,847 | ₩102,606 | ₩103,207 | +0.32% | 14.9만 |
|---|
| 2026.09.11 | ₩105,315 | ₩105,748 | ₩105,181 | ₩105,555 | +0.23% | 7.7만 |
|---|
| 2026.09.10 | ₩104,167 | ₩104,854 | ₩103,734 | ₩103,834 | -0.32% | 10만 |
|---|
| 2026.09.09 | ₩105,995 | ₩106,542 | ₩105,355 | ₩105,475 | -0.49% | 10.7만 |
|---|
| 2026.09.08 | ₩107,276 | ₩107,276 | ₩106,209 | ₩106,275 | -0.93% | 10.8만 |
|---|
| 2026.09.04 | ₩107,343 | ₩107,690 | ₩106,883 | ₩107,503 | +0.15% | 9.6만 |
|---|
| 2026.09.03 | ₩105,568 | ₩106,436 | ₩104,914 | ₩106,436 | +0.82% | 9.5만 |
|---|
| 2026.09.02 | ₩104,861 | ₩105,475 | ₩104,526 | ₩105,221 | +0.34% | 9.1만 |
|---|
| 2026.09.01 | ₩106,382 | ₩106,516 | ₩104,808 | ₩105,235 | -1.08% | 19.5만 |
|---|
| 2026.08.31 | ₩107,796 | ₩108,328 | ₩107,116 | ₩107,329 | -0.43% | 10.3만 |
|---|
| 2026.08.28 | ₩109,504 | ₩109,745 | ₩107,183 | ₩107,596 | -1.74% | 18.3만 |
|---|
| 2026.08.27 | ₩109,184 | ₩109,958 | ₩108,771 | ₩109,664 | +0.44% | 49.9만 |
|---|
| 2026.08.26 | ₩108,050 | ₩109,011 | ₩107,786 | ₩108,317 | +0.25% | 8.4만 |
|---|
| 2026.08.25 | ₩108,384 | ₩108,384 | ₩107,289 | ₩107,983 | -0.37% | 38.4만 |
|---|
| 2026.08.24 | ₩108,037 | ₩108,037 | ₩106,542 | ₩106,702 | -1.24% | 13.4만 |
|---|
| 2026.08.21 | ₩108,904 | ₩108,971 | ₩107,756 | ₩108,304 | -0.55% | 27.7만 |
|---|
| 2026.08.20 | ₩107,957 | ₩108,537 | ₩107,603 | ₩107,997 | +0.04% | 16.5만 |
|---|
| 2026.08.19 | ₩109,518 | ₩109,811 | ₩108,362 | ₩109,037 | -0.44% | 27.5만 |
|---|
| 2026.08.18 | ₩110,945 | ₩110,945 | ₩109,064 | ₩109,171 | -1.60% | 54.1만 |
|---|
| 2026.08.17 | ₩113,414 | ₩113,771 | ₩112,960 | ₩113,174 | -0.21% | 7.9만 |
|---|
| 2026.08.14 | ₩113,414 | ₩113,617 | ₩112,615 | ₩113,187 | -0.20% | 11.6만 |
|---|
| 2026.08.13 | ₩113,027 | ₩113,627 | ₩112,853 | ₩113,427 | +0.35% | 20.7만 |
|---|
| 2026.08.12 | ₩113,747 | ₩113,801 | ₩112,547 | ₩113,094 | -0.57% | 10.2만 |
|---|
| 2026.08.11 | ₩111,933 | ₩112,747 | ₩111,279 | ₩112,080 | +0.13% | 7.8만 |
|---|
| 2026.08.10 | ₩112,440 | ₩112,540 | ₩111,230 | ₩111,359 | -0.96% | 15만 |
|---|
| 2026.08.07 | ₩112,186 | ₩112,947 | ₩111,979 | ₩112,667 | +0.43% | 11만 |
|---|
| 2026.08.06 | ₩111,559 | ₩112,400 | ₩110,278 | ₩110,839 | -0.65% | 13.3만 |
|---|
| 2026.08.05 | ₩113,200 | ₩114,030 | ₩112,480 | ₩112,573 | -0.55% | 30.5만 |
|---|
| 2026.08.04 | ₩110,625 | ₩112,733 | ₩110,458 | ₩112,533 | +1.72% | 22만 |
|---|
| 2026.08.03 | ₩106,622 | ₩108,397 | ₩106,362 | ₩108,330 | +1.60% | 22.5만 |
|---|
| 2026.07.31 | ₩106,409 | ₩106,609 | ₩104,327 | ₩105,742 | -0.63% | 12.6만 |
|---|
| 2026.07.30 | ₩103,260 | ₩105,257 | ₩103,073 | ₩104,848 | +1.54% | 10.2만 |
|---|
| 2026.07.29 | ₩103,073 | ₩103,754 | ₩100,646 | ₩101,085 | -1.93% | 15.2만 |
|---|
| 2026.07.28 | ₩102,513 | ₩103,822 | ₩101,872 | ₩103,407 | +0.87% | 12.5만 |
|---|
| 2026.07.27 | ₩105,381 | ₩105,635 | ₩103,453 | ₩104,848 | -0.51% | 9.3만 |
|---|
| 2026.07.24 | ₩104,781 | ₩104,994 | ₩103,391 | ₩103,847 | -0.89% | 9.8만 |
|---|
| 2026.07.23 | ₩104,527 | ₩105,595 | ₩103,839 | ₩104,501 | -0.03% | 7.7만 |
|---|
| 2026.07.22 | ₩105,888 | ₩107,009 | ₩105,301 | ₩105,942 | +0.05% | 9.4만 |
|---|
| 2026.07.21 | ₩104,821 | ₩106,183 | ₩104,314 | ₩105,915 | +1.04% | 27.4만 |
|---|
| 2026.07.20 | ₩104,394 | ₩104,617 | ₩103,086 | ₩103,153 | -1.19% | 15.1만 |
|---|
| 2026.07.17 | ₩102,860 | ₩104,728 | ₩102,259 | ₩103,927 | +1.04% | 22.4만 |
|---|
| 2026.07.16 | ₩106,275 | ₩106,836 | ₩105,568 | ₩105,928 | -0.33% | 17.7만 |
|---|
| 2026.07.15 | ₩108,157 | ₩108,437 | ₩106,075 | ₩107,476 | -0.63% | 10.2만 |
|---|
| 2026.07.14 | ₩108,077 | ₩108,717 | ₩107,089 | ₩107,783 | -0.27% | 11.4만 |
|---|
| 2026.07.13 | ₩108,690 | ₩109,247 | ₩107,209 | ₩107,490 | -1.10% | 10.6만 |
|---|
| 2026.07.10 | ₩110,478 | ₩111,319 | ₩109,945 | ₩110,692 | +0.19% | 19.2만 |
|---|
| 2026.07.09 | ₩109,117 | ₩110,612 | ₩109,051 | ₩110,198 | +0.99% | 12.5만 |
|---|
| 2026.07.08 | ₩107,396 | ₩108,263 | ₩106,242 | ₩108,090 | +0.65% | 22.5만 |
|---|
| 2026.07.07 | ₩111,412 | ₩111,866 | ₩108,690 | ₩109,304 | -1.89% | 28.8만 |
|---|
| 2026.07.06 | ₩113,774 | ₩115,322 | ₩113,394 | ₩115,002 | +1.08% | 28.5만 |
|---|
| 2026.07.02 | ₩113,694 | ₩114,748 | ₩110,385 | ₩111,266 | -2.14% | 14.8만 |
|---|
| 2026.07.01 | ₩114,094 | ₩115,455 | ₩113,747 | ₩113,934 | -0.14% | 24.4만 |
|---|
| 2026.06.30 | ₩111,586 | ₩114,468 | ₩111,586 | ₩114,294 | +2.43% | 37.7만 |
|---|
| 2026.06.29 | ₩109,865 | ₩111,332 | ₩108,404 | ₩111,279 | +1.29% | 10.2만 |
|---|
| 2026.06.26 | ₩109,077 | ₩110,025 | ₩108,464 | ₩109,411 | +0.31% | 16.8만 |
|---|
| 2026.06.25 | ₩111,866 | ₩112,413 | ₩109,631 | ₩111,332 | -0.48% | 26.7만 |
|---|
| 2026.06.24 | ₩110,025 | ₩110,812 | ₩109,105 | ₩109,878 | -0.13% | 11만 |
|---|
| 2026.06.23 | ₩110,985 | ₩111,813 | ₩110,118 | ₩110,478 | -0.46% | 33.8만 |
|---|
| 2026.06.22 | ₩115,068 | ₩116,443 | ₩115,015 | ₩115,615 | +0.48% | 57.2만 |
|---|
| 2026.06.18 | ₩113,948 | ₩114,815 | ₩113,414 | ₩114,748 | +0.70% | 14.4만 |
|---|
| 2026.06.17 | ₩113,881 | ₩114,308 | ₩111,546 | ₩111,973 | -1.68% | 13.2만 |
|---|
| 2026.06.16 | ₩113,614 | ₩114,348 | ₩112,093 | ₩112,253 | -1.20% | 19.2만 |
|---|
| 2026.06.15 | ₩113,854 | ₩114,389 | ₩113,601 | ₩113,694 | -0.14% | 20.1만 |
|---|
| 2026.06.12 | ₩110,065 | ₩111,359 | ₩108,864 | ₩110,745 | +0.62% | 14.3만 |
|---|
| 2026.06.11 | ₩107,209 | ₩110,385 | ₩106,395 | ₩109,985 | +2.59% | 17.8만 |
|---|
| 2026.06.10 | ₩108,584 | ₩109,865 | ₩106,075 | ₩106,075 | -2.31% | 72만 |
|---|
| 2026.06.09 | ₩113,320 | ₩114,161 | ₩107,476 | ₩110,732 | -2.28% | 44.3만 |
|---|
| 2026.06.08 | ₩112,827 | ₩113,547 | ₩112,116 | ₩112,520 | -0.27% | 39.2만 |
|---|
| 2026.06.05 | ₩116,349 | ₩116,349 | ₩110,692 | ₩111,252 | -4.38% | 53.9만 |
|---|
| 2026.06.04 | ₩117,910 | ₩118,671 | ₩117,056 | ₩118,191 | +0.24% | 25.3만 |
|---|
| 2026.06.03 | ₩120,379 | ₩120,766 | ₩118,513 | ₩119,605 | -0.64% | 22.6만 |
|---|
| 2026.06.02 | ₩118,791 | ₩120,566 | ₩118,764 | ₩120,539 | +1.47% | 29.8만 |
|---|
| 2026.06.01 | ₩117,777 | ₩119,952 | ₩117,550 | ₩119,511 | +1.47% | 28.5만 |
|---|
| 2026.05.29 | ₩118,444 | ₩118,471 | ₩117,194 | ₩118,271 | -0.15% | 23.4만 |
|---|
| 2026.05.28 | ₩117,724 | ₩119,271 | ₩116,750 | ₩118,644 | +0.78% | 28.6만 |
|---|
| 2026.05.27 | ₩119,898 | ₩119,898 | ₩117,243 | ₩118,297 | -1.34% | 48만 |
|---|
| 2026.05.26 | ₩118,938 | ₩120,219 | ₩118,938 | ₩120,072 | +0.95% | 44.8만 |
|---|
| 2026.05.22 | ₩114,788 | ₩117,363 | ₩114,788 | ₩116,483 | +1.48% | 29.7만 |
|---|
| 2026.05.21 | ₩111,506 | ₩114,054 | ₩111,212 | ₩113,734 | +2.00% | 22.2만 |
|---|
| 2026.05.20 | ₩109,611 | ₩112,500 | ₩109,318 | ₩112,160 | +2.33% | 23.7만 |
|---|
| 2026.05.19 | ₩110,078 | ₩110,865 | ₩108,557 | ₩110,091 | +0.01% | 64만 |
|---|
| 2026.05.18 | ₩113,921 | ₩113,921 | ₩111,572 | ₩112,400 | -1.34% | 32만 |
|---|
| 2026.05.15 | ₩113,801 | ₩114,148 | ₩112,867 | ₩113,400 | -0.35% | 10.9만 |
|---|
| 2026.05.14 | ₩116,109 | ₩116,416 | ₩115,482 | ₩116,002 | -0.09% | 23.2만 |
|---|
| 2026.05.13 | ₩116,029 | ₩116,750 | ₩115,122 | ₩116,429 | +0.34% | 48.6만 |
|---|
| 2026.05.12 | ₩115,068 | ₩116,029 | ₩112,933 | ₩114,801 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩115,695 | ₩116,736 | ₩115,282 | ₩116,109 | +0.36% | 23만 |
|---|
| 2026.05.08 | ₩114,535 | ₩115,562 | ₩114,041 | ₩115,522 | +0.86% | 14.5만 |
|---|
| 2026.05.07 | ₩113,721 | ₩114,001 | ₩111,399 | ₩111,826 | -1.67% | 19.8만 |
|---|
| 2026.05.06 | ₩111,959 | ₩113,080 | ₩111,506 | ₩112,907 | +0.85% | 23.4만 |
|---|
| 2026.05.05 | ₩109,184 | ₩109,905 | ₩108,397 | ₩109,891 | +0.65% | 13.8만 |
|---|
| 2026.05.04 | ₩109,131 | ₩109,331 | ₩107,169 | ₩108,183 | -0.87% | 10.7만 |
|---|
| 2026.05.01 | ₩108,864 | ₩109,371 | ₩108,364 | ₩109,331 | +0.43% | 6.7만 |
|---|
| 2026.04.30 | ₩106,742 | ₩108,971 | ₩106,235 | ₩108,944 | +2.06% | 15.1만 |
|---|
| 2026.04.29 | ₩105,755 | ₩105,755 | ₩104,341 | ₩104,954 | -0.76% | 6.9만 |
|---|
| 2026.04.28 | ₩105,995 | ₩106,729 | ₩104,741 | ₩105,875 | -0.11% | 8.5만 |
|---|
| 2026.04.27 | ₩108,103 | ₩108,544 | ₩107,009 | ₩107,877 | -0.21% | 15.4만 |
|---|
| 2026.04.24 | ₩106,062 | ₩107,049 | ₩105,635 | ₩106,729 | +0.63% | 12.9만 |
|---|
| 2026.04.23 | ₩105,715 | ₩106,129 | ₩103,500 | ₩105,155 | -0.53% | 12.9만 |
|---|
| 2026.04.22 | ₩105,995 | ₩106,542 | ₩105,421 | ₩106,115 | +0.11% | 10.3만 |
|---|
| 2026.04.21 | ₩106,182 | ₩106,911 | ₩104,608 | ₩104,688 | -1.41% | 7.6만 |
|---|
| 2026.04.20 | ₩105,208 | ₩106,369 | ₩104,981 | ₩106,155 | +0.90% | 8.8만 |
|---|
| 2026.04.17 | ₩105,208 | ₩106,542 | ₩104,841 | ₩105,888 | +0.65% | 16.8만 |
|---|
| 2026.04.16 | ₩102,740 | ₩103,046 | ₩101,752 | ₩102,900 | +0.16% | 17.2만 |
|---|
| 2026.04.15 | ₩101,752 | ₩102,179 | ₩101,245 | ₩101,966 | +0.21% | 7만 |
|---|
| 2026.04.14 | ₩101,325 | ₩101,998 | ₩101,138 | ₩101,699 | +0.37% | 10.1만 |
|---|
| 2026.04.13 | ₩97,776 | ₩100,284 | ₩97,696 | ₩100,284 | +2.57% | 17.4만 |
|---|
| 2026.04.10 | ₩99,030 | ₩99,217 | ₩98,096 | ₩98,443 | -0.59% | 8.5만 |
|---|
| 2026.04.09 | ₩97,249 | ₩97,896 | ₩96,602 | ₩97,723 | +0.49% | 11.1만 |
|---|
| 2026.04.08 | ₩98,203 | ₩99,230 | ₩97,523 | ₩97,990 | -0.22% | 31.2만 |
|---|
| 2026.04.07 | ₩92,599 | ₩92,799 | ₩90,985 | ₩92,532 | -0.07% | 8.2만 |
|---|
| 2026.04.06 | ₩92,666 | ₩93,466 | ₩92,384 | ₩93,266 | +0.65% | 8.3만 |
|---|
| 2026.04.02 | ₩90,611 | ₩93,280 | ₩90,064 | ₩92,386 | +1.96% | 8.6만 |
|---|
| 2026.04.01 | ₩93,400 | ₩94,574 | ₩93,159 | ₩93,586 | +0.20% | 11.3만 |
|---|
| 2026.03.31 | ₩88,556 | ₩91,572 | ₩88,556 | ₩91,305 | +3.10% | 20.5만 |
|---|
| 2026.03.30 | ₩89,984 | ₩89,984 | ₩87,173 | ₩87,756 | -2.48% | 19만 |
|---|
| 2026.03.27 | ₩90,918 | ₩90,918 | ₩88,930 | ₩89,237 | -1.85% | 16.4만 |
|---|
| 2026.03.26 | ₩93,320 | ₩94,000 | ₩91,939 | ₩92,012 | -1.40% | 8.1만 |
|---|
| 2026.03.25 | ₩95,268 | ₩95,561 | ₩93,973 | ₩94,827 | -0.46% | 52만 |
|---|
| 2026.03.24 | ₩92,212 | ₩93,893 | ₩92,199 | ₩93,093 | +0.95% | 11.7만 |
|---|
| 2026.03.23 | ₩93,226 | ₩94,854 | ₩92,732 | ₩93,733 | +0.54% | 12.7만 |
|---|
| 2026.03.20 | ₩93,893 | ₩93,893 | ₩90,251 | ₩90,931 | -3.15% | 16.4만 |
|---|
| 2026.03.19 | ₩92,399 | ₩94,854 | ₩91,905 | ₩94,280 | +2.04% | 39.5만 |
|---|
| 2026.03.18 | ₩95,388 | ₩95,881 | ₩94,147 | ₩94,400 | -1.04% | 10.9만 |
|---|
| 2026.03.17 | ₩95,721 | ₩96,001 | ₩95,087 | ₩95,761 | +0.04% | 15.3만 |
|---|
| 2026.03.16 | ₩94,734 | ₩95,615 | ₩94,534 | ₩94,881 | +0.15% | 10.9만 |
|---|
| 2026.03.13 | ₩94,854 | ₩95,615 | ₩92,919 | ₩93,213 | -1.73% | 16.8만 |
|---|
| 2026.03.12 | ₩96,068 | ₩96,068 | ₩94,366 | ₩94,654 | -1.47% | 13.6만 |
|---|
| 2026.03.11 | ₩96,629 | ₩97,229 | ₩95,788 | ₩96,722 | +0.10% | 14.7만 |
|---|
| 2026.03.10 | ₩97,402 | ₩98,497 | ₩96,615 | ₩96,789 | -0.63% | 15.6만 |
|---|
| 2026.03.09 | ₩94,000 | ₩96,907 | ₩92,354 | ₩96,695 | +2.87% | 38.3만 |
|---|
| 2026.03.06 | ₩96,855 | ₩97,482 | ₩95,895 | ₩96,041 | -0.84% | 50.2만 |
|---|
| 2026.03.05 | ₩99,671 | ₩100,258 | ₩97,149 | ₩97,869 | -1.81% | 20.6만 |
|---|
| 2026.03.04 | ₩100,671 | ₩101,101 | ₩99,297 | ₩100,431 | -0.24% | 28.9만 |
|---|
| 2026.03.03 | ₩100,004 | ₩100,578 | ₩97,536 | ₩99,791 | -0.21% | 26만 |
|---|
| 2026.03.02 | ₩102,366 | ₩104,273 | ₩102,072 | ₩104,087 | +1.68% | 19.2만 |
|---|
| 2026.02.27 | ₩104,207 | ₩104,688 | ₩103,740 | ₩104,621 | +0.40% | 19.1만 |
|---|
| 2026.02.26 | ₩106,169 | ₩106,169 | ₩104,074 | ₩105,461 | -0.67% | 15.7만 |
|---|
| 2026.02.25 | ₩105,982 | ₩106,379 | ₩105,488 | ₩106,182 | +0.19% | 17.4만 |
|---|
| 2026.02.24 | ₩104,047 | ₩105,488 | ₩103,807 | ₩105,128 | +1.04% | 32.5만 |
|---|
| 2026.02.23 | ₩104,074 | ₩104,427 | ₩102,606 | ₩103,540 | -0.51% | 11.9만 |
|---|
| 2026.02.20 | ₩103,407 | ₩105,235 | ₩103,407 | ₩104,874 | +1.42% | 20.6만 |
|---|
| 2026.02.19 | ₩103,473 | ₩103,807 | ₩102,833 | ₩103,727 | +0.24% | 16.8만 |
|---|
| 2026.02.18 | ₩103,220 | ₩104,287 | ₩102,861 | ₩103,513 | +0.28% | 13.8만 |
|---|
| 2026.02.17 | ₩102,660 | ₩103,273 | ₩101,018 | ₩102,926 | +0.26% | 16.3만 |
|---|
| 2026.02.13 | ₩102,019 | ₩103,634 | ₩101,365 | ₩103,153 | +1.11% | 11.6만 |
|---|
| 2026.02.12 | ₩103,113 | ₩103,614 | ₩101,405 | ₩101,939 | -1.14% | 28.8만 |
|---|
| 2026.02.11 | ₩102,246 | ₩102,573 | ₩100,845 | ₩101,832 | -0.40% | 17만 |
|---|
| 2026.02.10 | ₩101,232 | ₩102,271 | ₩101,205 | ₩101,619 | +0.38% | 16.2만 |
|---|
| 2026.02.09 | ₩99,270 | ₩100,828 | ₩99,044 | ₩100,551 | +1.29% | 21.6만 |
|---|
| 2026.02.06 | ₩97,202 | ₩99,439 | ₩97,202 | ₩99,284 | +2.14% | 16.9만 |
|---|
| 2026.02.05 | ₩95,534 | ₩96,547 | ₩95,073 | ₩95,508 | -0.03% | 14.3만 |
|---|
| 2026.02.04 | ₩97,909 | ₩98,123 | ₩95,775 | ₩96,695 | -1.24% | 13.8만 |
|---|
| 2026.02.03 | ₩97,402 | ₩97,703 | ₩95,601 | ₩97,216 | -0.19% | 29.3만 |
|---|
| 2026.02.02 | ₩96,068 | ₩97,216 | ₩95,588 | ₩96,629 | +0.58% | 14.8만 |
|---|
| 2026.01.30 | ₩97,909 | ₩98,310 | ₩96,535 | ₩96,575 | -1.36% | 92.7만 |
|---|
| 2026.01.29 | ₩99,310 | ₩99,310 | ₩96,495 | ₩98,230 | -1.09% | 50만 |
|---|
| 2026.01.28 | ₩99,951 | ₩99,951 | ₩98,990 | ₩99,230 | -0.72% | 17.6만 |
|---|
| 2026.01.27 | ₩98,777 | ₩99,684 | ₩98,737 | ₩99,684 | +0.92% | 18.4만 |
|---|
| 2026.01.26 | ₩98,443 | ₩98,737 | ₩98,070 | ₩98,376 | -0.07% | 34.4만 |
|---|
| 2026.01.23 | ₩98,563 | ₩98,817 | ₩97,783 | ₩98,416 | -0.15% | 16.6만 |
|---|
| 2026.01.22 | ₩98,990 | ₩99,404 | ₩98,350 | ₩98,937 | -0.05% | 16.8만 |
|---|
| 2026.01.21 | ₩97,349 | ₩98,670 | ₩96,642 | ₩98,016 | +0.69% | 19.1만 |
|---|
| 2026.01.20 | ₩96,802 | ₩97,683 | ₩96,011 | ₩96,348 | -0.47% | 33.5만 |
|---|
| 2026.01.16 | ₩99,684 | ₩99,791 | ₩98,737 | ₩98,870 | -0.82% | 24.5만 |
|---|
| 2026.01.15 | ₩99,084 | ₩99,564 | ₩98,770 | ₩98,817 | -0.27% | 60.9만 |
|---|
| 2026.01.14 | ₩97,709 | ₩98,163 | ₩97,149 | ₩98,096 | +0.40% | 13.9만 |
|---|
| 2026.01.13 | ₩98,296 | ₩98,296 | ₩97,416 | ₩97,843 | -0.46% | 24.3만 |
|---|
| 2026.01.12 | ₩97,736 | ₩98,336 | ₩97,547 | ₩98,310 | +0.59% | 21.2만 |
|---|
| 2026.01.09 | ₩97,536 | ₩97,990 | ₩97,015 | ₩97,669 | +0.14% | 40.7만 |
|---|
| 2026.01.08 | ₩96,815 | ₩97,096 | ₩96,372 | ₩96,962 | +0.15% | 11.1만 |
|---|
| 2026.01.07 | ₩98,083 | ₩98,083 | ₩96,749 | ₩97,015 | -1.09% | 25.3만 |
|---|
| 2026.01.06 | ₩96,122 | ₩97,709 | ₩95,775 | ₩97,603 | +1.54% | 28.5만 |
|---|
| 2026.01.05 | ₩95,067 | ₩96,068 | ₩94,734 | ₩96,068 | +1.05% | 26.3만 |
|---|
| 2026.01.02 | ₩93,813 | ₩94,347 | ₩93,226 | ₩94,347 | +0.57% | 13.1만 |
|---|
| 2025.12.31 | ₩93,119 | ₩93,119 | ₩92,386 | ₩92,479 | -0.69% | 8.5만 |
|---|
| 2025.12.30 | ₩93,066 | ₩93,440 | ₩92,906 | ₩93,119 | +0.06% | 6.7만 |
|---|
| 2025.12.29 | ₩93,173 | ₩93,666 | ₩92,799 | ₩93,226 | +0.06% | 6.7만 |
|---|
| 2025.12.26 | ₩93,373 | ₩93,560 | ₩92,887 | ₩93,266 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩93,360 | ₩93,400 | ₩92,986 | ₩93,253 | -0.11% | 3만 |
|---|
| 2025.12.23 | ₩93,026 | ₩93,386 | ₩92,706 | ₩93,239 | +0.23% | 6.6만 |
|---|
| 2025.12.22 | ₩93,053 | ₩93,813 | ₩93,039 | ₩93,306 | +0.27% | 14.6만 |
|---|
| 2025.12.19 | ₩91,412 | ₩92,412 | ₩91,412 | ₩92,412 | +1.09% | 8만 |
|---|
| 2025.12.18 | ₩91,705 | ₩91,838 | ₩90,929 | ₩91,225 | -0.52% | 3.8만 |
|---|
| 2025.12.17 | ₩92,546 | ₩92,546 | ₩90,371 | ₩90,611 | -2.09% | 9.4만 |
|---|
| 2025.12.16 | ₩92,466 | ₩93,039 | ₩91,952 | ₩92,452 | -0.01% | 6.4만 |
|---|
| 2025.12.15 | ₩94,614 | ₩94,614 | ₩93,346 | ₩93,440 | -1.24% | 7.7만 |
|---|
| 2025.12.12 | ₩96,041 | ₩96,041 | ₩93,705 | ₩94,000 | -2.13% | 12.4만 |
|---|
| 2025.12.11 | ₩95,334 | ₩95,988 | ₩94,721 | ₩95,908 | +0.60% | 11.8만 |
|---|
| 2025.12.10 | ₩94,867 | ₩95,801 | ₩94,200 | ₩95,521 | +0.69% | 9.1만 |
|---|
| 2025.12.09 | ₩94,494 | ₩95,054 | ₩94,187 | ₩94,600 | +0.11% | 21.2만 |
|---|
| 2025.12.08 | ₩95,121 | ₩95,121 | ₩93,973 | ₩94,614 | -0.53% | 16.3만 |
|---|
| 2025.12.05 | ₩94,560 | ₩95,001 | ₩94,193 | ₩94,694 | +0.14% | 17.1만 |
|---|
| 2025.12.04 | ₩93,440 | ₩93,980 | ₩93,153 | ₩93,867 | +0.46% | 22.2만 |
|---|
| 2025.12.03 | ₩91,198 | ₩92,239 | ₩90,904 | ₩92,105 | +0.99% | 9.4만 |
|---|
| 2025.12.02 | ₩90,918 | ₩91,170 | ₩90,371 | ₩90,531 | -0.43% | 6.3만 |
|---|
| 2025.12.01 | ₩90,758 | ₩91,265 | ₩90,504 | ₩90,651 | -0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩90,518 | ₩91,251 | ₩90,421 | ₩91,171 | +0.72% | 5.1만 |
|---|
| 2025.11.26 | ₩89,117 | ₩90,171 | ₩88,983 | ₩89,824 | +0.79% | 7.1만 |
|---|
| 2025.11.25 | ₩87,622 | ₩88,914 | ₩87,062 | ₩88,756 | +1.29% | 5.9만 |
|---|
| 2025.11.24 | ₩85,941 | ₩87,249 | ₩85,941 | ₩87,182 | +1.44% | 5.9만 |
|---|
| 2025.11.21 | ₩84,260 | ₩85,941 | ₩83,787 | ₩85,487 | +1.46% | 11.1만 |
|---|
| 2025.11.20 | ₩87,369 | ₩87,649 | ₩83,798 | ₩84,113 | -3.73% | 12.2만 |
|---|
| 2025.11.19 | ₩85,794 | ₩86,515 | ₩85,274 | ₩85,874 | +0.09% | 7.8만 |
|---|
| 2025.11.18 | ₩86,034 | ₩86,355 | ₩85,088 | ₩85,714 | -0.37% | 13.4만 |
|---|
| 2025.11.17 | ₩88,476 | ₩88,736 | ₩86,728 | ₩87,262 | -1.37% | 17.7만 |
|---|
| 2025.11.14 | ₩88,156 | ₩89,917 | ₩87,836 | ₩89,010 | +0.97% | 20.2만 |
|---|
| 2025.11.13 | ₩91,865 | ₩91,865 | ₩89,201 | ₩89,557 | -2.51% | 11.8만 |
|---|
| 2025.11.12 | ₩92,132 | ₩92,604 | ₩91,897 | ₩92,199 | +0.07% | 6.3만 |
|---|
| 2025.11.11 | ₩91,892 | ₩91,919 | ₩91,179 | ₩91,785 | -0.12% | 8.8만 |
|---|
| 2025.11.10 | ₩92,092 | ₩92,412 | ₩91,185 | ₩92,239 | +0.16% | 43.6만 |
|---|
| 2025.11.07 | ₩90,037 | ₩90,811 | ₩88,783 | ₩90,811 | +0.86% | 21.2만 |
|---|
| 2025.11.06 | ₩92,732 | ₩92,732 | ₩90,571 | ₩91,025 | -1.84% | 11.7만 |
|---|
| 2025.11.05 | ₩91,452 | ₩92,478 | ₩91,065 | ₩92,052 | +0.66% | 35.1만 |
|---|
| 2025.11.04 | ₩91,692 | ₩91,985 | ₩90,851 | ₩91,011 | -0.74% | 7.4만 |
|---|
| 2025.11.03 | ₩93,333 | ₩93,386 | ₩92,132 | ₩93,039 | -0.31% | 9만 |
|---|
| 2025.10.31 | ₩92,359 | ₩92,999 | ₩92,172 | ₩92,893 | +0.58% | 9만 |
|---|
| 2025.10.30 | ₩92,399 | ₩92,746 | ₩91,879 | ₩91,959 | -0.48% | 5.6만 |
|---|
| 2025.10.29 | ₩93,640 | ₩93,813 | ₩92,524 | ₩93,199 | -0.47% | 8.6만 |
|---|
| 2025.10.28 | ₩93,827 | ₩93,827 | ₩92,652 | ₩92,959 | -0.92% | 10.2만 |
|---|
| 2025.10.27 | ₩93,586 | ₩93,787 | ₩93,274 | ₩93,747 | +0.17% | 11.8만 |
|---|
| 2025.10.24 | ₩92,746 | ₩93,106 | ₩92,612 | ₩92,679 | -0.07% | 8.4만 |
|---|
| 2025.10.23 | ₩90,758 | ₩92,065 | ₩90,758 | ₩92,012 | +1.38% | 5만 |
|---|
| 2025.10.22 | ₩91,852 | ₩91,852 | ₩90,011 | ₩90,638 | -1.32% | 7.8만 |
|---|
| 2025.10.21 | ₩91,545 | ₩92,119 | ₩90,965 | ₩91,665 | +0.13% | 7.5만 |
|---|
| 2025.10.20 | ₩90,891 | ₩91,758 | ₩90,878 | ₩91,678 | +0.87% | 9.2만 |
|---|
| 2025.10.17 | ₩89,130 | ₩89,810 | ₩88,703 | ₩89,290 | +0.18% | 5.4만 |
|---|
| 2025.10.16 | ₩91,025 | ₩91,025 | ₩89,597 | ₩89,957 | -1.17% | 5.9만 |
|---|
| 2025.10.15 | ₩90,091 | ₩90,731 | ₩89,143 | ₩90,211 | +0.13% | 5.7만 |
|---|
| 2025.10.14 | ₩88,303 | ₩89,517 | ₩87,235 | ₩88,930 | +0.71% | 9.7만 |
|---|
| 2025.10.13 | ₩89,504 | ₩89,850 | ₩88,489 | ₩89,544 | +0.04% | 9.4만 |
|---|
| 2025.10.10 | ₩91,131 | ₩91,318 | ₩86,955 | ₩87,142 | -4.38% | 13.3만 |
|---|