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 | ₩108,357 | ₩109,078 | ₩107,768 | ₩108,610 | +0.23% | 7.4만 |
| 2026.10.08 | ₩107,915 | ₩107,929 | ₩106,405 | ₩107,033 | -0.82% | 14.8만 |
| 2026.10.07 | ₩109,920 | ₩109,920 | ₩108,637 | ₩109,359 | -0.51% | 9.4만 |
| 2026.10.06 | ₩111,792 | ₩112,270 | ₩111,223 | ₩111,471 | -0.29% | 8.9만 |
| 2026.10.05 | ₩110,936 | ₩111,751 | ₩110,375 | ₩111,391 | +0.41% | 19.1만 |
| 2026.10.02 | ₩110,348 | ₩110,696 | ₩109,894 | ₩110,696 | +0.31% | 11.5만 |
| 2026.10.01 | ₩107,849 | ₩108,651 | ₩107,287 | ₩108,276 | +0.40% | 10.5만 |
| 2026.09.30 | ₩107,835 | ₩108,397 | ₩107,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,541 |
| -0.27% |
| 7.9만 |
| 2026.09.29 | ₩107,902 | ₩108,103 | ₩106,884 | ₩107,448 | -0.42% | 7.6만 |
|---|
| 2026.09.28 | ₩107,408 | ₩107,929 | ₩106,505 | ₩107,434 | +0.02% | 5.5만 |
|---|
| 2026.09.25 | ₩107,702 | ₩108,824 | ₩107,500 | ₩108,343 | +0.60% | 8.8만 |
|---|
| 2026.09.24 | ₩106,873 | ₩107,742 | ₩106,314 | ₩107,434 | +0.53% | 12.2만 |
|---|
| 2026.09.23 | ₩107,915 | ₩108,103 | ₩106,793 | ₩107,207 | -0.66% | 20.4만 |
|---|
| 2026.09.22 | ₩107,488 | ₩108,905 | ₩107,421 | ₩108,851 | +1.27% | 11만 |
|---|
| 2026.09.21 | ₩106,151 | ₩107,381 | ₩106,079 | ₩107,314 | +1.10% | 10만 |
|---|
| 2026.09.18 | ₩105,069 | ₩105,590 | ₩104,086 | ₩104,922 | -0.14% | 9.5만 |
|---|
| 2026.09.17 | ₩105,590 | ₩105,590 | ₩104,995 | ₩105,095 | -0.47% | 24.9만 |
|---|
| 2026.09.16 | ₩104,160 | ₩104,801 | ₩102,315 | ₩103,665 | -0.47% | 37.4만 |
|---|
| 2026.09.15 | ₩103,264 | ₩103,785 | ₩102,863 | ₩103,251 | -0.01% | 12.1만 |
|---|
| 2026.09.14 | ₩103,050 | ₩104,026 | ₩102,783 | ₩103,384 | +0.32% | 14.9만 |
|---|
| 2026.09.11 | ₩105,496 | ₩105,931 | ₩105,363 | ₩105,737 | +0.23% | 7.7만 |
|---|
| 2026.09.10 | ₩104,347 | ₩105,035 | ₩103,912 | ₩104,013 | -0.32% | 10만 |
|---|
| 2026.09.09 | ₩106,178 | ₩106,726 | ₩105,536 | ₩105,657 | -0.49% | 10.7만 |
|---|
| 2026.09.08 | ₩107,461 | ₩107,461 | ₩106,392 | ₩106,459 | -0.93% | 10.8만 |
|---|
| 2026.09.04 | ₩107,528 | ₩107,875 | ₩107,067 | ₩107,688 | +0.15% | 9.6만 |
|---|
| 2026.09.03 | ₩105,750 | ₩106,619 | ₩105,095 | ₩106,619 | +0.82% | 9.5만 |
|---|
| 2026.09.02 | ₩105,042 | ₩105,657 | ₩104,706 | ₩105,403 | +0.34% | 9.1만 |
|---|
| 2026.09.01 | ₩106,566 | ₩106,699 | ₩104,988 | ₩105,416 | -1.08% | 19.5만 |
|---|
| 2026.08.31 | ₩107,982 | ₩108,514 | ₩107,301 | ₩107,514 | -0.43% | 10.3만 |
|---|
| 2026.08.28 | ₩109,693 | ₩109,934 | ₩107,367 | ₩107,782 | -1.74% | 18.3만 |
|---|
| 2026.08.27 | ₩109,372 | ₩110,148 | ₩108,958 | ₩109,854 | +0.44% | 49.9만 |
|---|
| 2026.08.26 | ₩108,236 | ₩109,199 | ₩107,972 | ₩108,504 | +0.25% | 8.4만 |
|---|
| 2026.08.25 | ₩108,570 | ₩108,570 | ₩107,474 | ₩108,169 | -0.37% | 38.4만 |
|---|
| 2026.08.24 | ₩108,223 | ₩108,223 | ₩106,726 | ₩106,886 | -1.24% | 13.4만 |
|---|
| 2026.08.21 | ₩109,092 | ₩109,158 | ₩107,942 | ₩108,490 | -0.55% | 27.7만 |
|---|
| 2026.08.20 | ₩108,143 | ₩108,724 | ₩107,788 | ₩108,183 | +0.04% | 16.5만 |
|---|
| 2026.08.19 | ₩109,706 | ₩110,001 | ₩108,549 | ₩109,225 | -0.44% | 27.5만 |
|---|
| 2026.08.18 | ₩111,137 | ₩111,137 | ₩109,252 | ₩109,359 | -1.60% | 54.1만 |
|---|
| 2026.08.17 | ₩113,609 | ₩113,968 | ₩113,155 | ₩113,369 | -0.21% | 7.9만 |
|---|
| 2026.08.14 | ₩113,609 | ₩113,812 | ₩112,809 | ₩113,382 | -0.20% | 11.6만 |
|---|
| 2026.08.13 | ₩113,222 | ₩113,823 | ₩113,048 | ₩113,623 | +0.35% | 20.7만 |
|---|
| 2026.08.12 | ₩113,943 | ₩113,997 | ₩112,741 | ₩113,289 | -0.57% | 10.2만 |
|---|
| 2026.08.11 | ₩112,126 | ₩112,941 | ₩111,471 | ₩112,273 | +0.13% | 7.8만 |
|---|
| 2026.08.10 | ₩112,634 | ₩112,734 | ₩111,421 | ₩111,551 | -0.96% | 15만 |
|---|
| 2026.08.07 | ₩112,380 | ₩113,141 | ₩112,172 | ₩112,861 | +0.43% | 11만 |
|---|
| 2026.08.06 | ₩111,751 | ₩112,593 | ₩110,468 | ₩111,030 | -0.65% | 13.3만 |
|---|
| 2026.08.05 | ₩113,395 | ₩114,227 | ₩112,674 | ₩112,767 | -0.55% | 30.5만 |
|---|
| 2026.08.04 | ₩110,816 | ₩112,928 | ₩110,649 | ₩112,727 | +1.72% | 22만 |
|---|
| 2026.08.03 | ₩106,806 | ₩108,584 | ₩106,545 | ₩108,517 | +1.60% | 22.5만 |
|---|
| 2026.07.31 | ₩106,592 | ₩106,793 | ₩104,507 | ₩105,924 | -0.63% | 12.6만 |
|---|
| 2026.07.30 | ₩103,438 | ₩105,439 | ₩103,251 | ₩105,028 | +1.54% | 10.2만 |
|---|
| 2026.07.29 | ₩103,251 | ₩103,932 | ₩100,820 | ₩101,259 | -1.93% | 15.2만 |
|---|
| 2026.07.28 | ₩102,689 | ₩104,001 | ₩102,048 | ₩103,585 | +0.87% | 12.5만 |
|---|
| 2026.07.27 | ₩105,563 | ₩105,817 | ₩103,632 | ₩105,028 | -0.51% | 9.3만 |
|---|
| 2026.07.24 | ₩104,962 | ₩105,175 | ₩103,569 | ₩104,026 | -0.89% | 9.8만 |
|---|
| 2026.07.23 | ₩104,708 | ₩105,777 | ₩104,018 | ₩104,681 | -0.03% | 7.7만 |
|---|
| 2026.07.22 | ₩106,071 | ₩107,194 | ₩105,483 | ₩106,124 | +0.05% | 9.4만 |
|---|
| 2026.07.21 | ₩105,002 | ₩106,366 | ₩104,494 | ₩106,098 | +1.04% | 27.4만 |
|---|
| 2026.07.20 | ₩104,574 | ₩104,797 | ₩103,264 | ₩103,331 | -1.19% | 15.1만 |
|---|
| 2026.07.17 | ₩103,037 | ₩104,908 | ₩102,435 | ₩104,106 | +1.04% | 22.4만 |
|---|
| 2026.07.16 | ₩106,459 | ₩107,020 | ₩105,750 | ₩106,111 | -0.33% | 17.7만 |
|---|
| 2026.07.15 | ₩108,343 | ₩108,624 | ₩106,258 | ₩107,662 | -0.63% | 10.2만 |
|---|
| 2026.07.14 | ₩108,263 | ₩108,905 | ₩107,274 | ₩107,969 | -0.27% | 11.4만 |
|---|
| 2026.07.13 | ₩108,878 | ₩109,435 | ₩107,394 | ₩107,675 | -1.10% | 10.6만 |
|---|
| 2026.07.10 | ₩110,669 | ₩111,511 | ₩110,134 | ₩110,883 | +0.19% | 19.2만 |
|---|
| 2026.07.09 | ₩109,306 | ₩110,802 | ₩109,239 | ₩110,388 | +0.99% | 12.5만 |
|---|
| 2026.07.08 | ₩107,581 | ₩108,450 | ₩106,425 | ₩108,276 | +0.65% | 22.5만 |
|---|
| 2026.07.07 | ₩111,604 | ₩112,059 | ₩108,878 | ₩109,493 | -1.89% | 28.8만 |
|---|
| 2026.07.06 | ₩113,970 | ₩115,521 | ₩113,589 | ₩115,200 | +1.08% | 28.5만 |
|---|
| 2026.07.02 | ₩113,890 | ₩114,946 | ₩110,575 | ₩111,457 | -2.14% | 14.8만 |
|---|
| 2026.07.01 | ₩114,291 | ₩115,654 | ₩113,943 | ₩114,131 | -0.14% | 24.4만 |
|---|
| 2026.06.30 | ₩111,778 | ₩114,665 | ₩111,778 | ₩114,491 | +2.43% | 37.7만 |
|---|
| 2026.06.29 | ₩110,054 | ₩111,524 | ₩108,590 | ₩111,471 | +1.29% | 10.2만 |
|---|
| 2026.06.26 | ₩109,265 | ₩110,214 | ₩108,651 | ₩109,600 | +0.31% | 16.8만 |
|---|
| 2026.06.25 | ₩112,059 | ₩112,607 | ₩109,820 | ₩111,524 | -0.48% | 26.7만 |
|---|
| 2026.06.24 | ₩110,214 | ₩111,003 | ₩109,293 | ₩110,067 | -0.13% | 11만 |
|---|
| 2026.06.23 | ₩111,177 | ₩112,005 | ₩110,308 | ₩110,669 | -0.46% | 33.8만 |
|---|
| 2026.06.22 | ₩115,267 | ₩116,643 | ₩115,213 | ₩115,815 | +0.48% | 57.2만 |
|---|
| 2026.06.18 | ₩114,144 | ₩115,013 | ₩113,609 | ₩114,946 | +0.70% | 14.4만 |
|---|
| 2026.06.17 | ₩114,077 | ₩114,505 | ₩111,738 | ₩112,166 | -1.68% | 13.2만 |
|---|
| 2026.06.16 | ₩113,810 | ₩114,545 | ₩112,286 | ₩112,446 | -1.20% | 19.2만 |
|---|
| 2026.06.15 | ₩114,050 | ₩114,586 | ₩113,796 | ₩113,890 | -0.14% | 20.1만 |
|---|
| 2026.06.12 | ₩110,254 | ₩111,551 | ₩109,052 | ₩110,936 | +0.62% | 14.3만 |
|---|
| 2026.06.11 | ₩107,394 | ₩110,575 | ₩106,579 | ₩110,174 | +2.59% | 17.8만 |
|---|
| 2026.06.10 | ₩108,771 | ₩110,054 | ₩106,258 | ₩106,258 | -2.31% | 72만 |
|---|
| 2026.06.09 | ₩113,516 | ₩114,358 | ₩107,662 | ₩110,923 | -2.28% | 44.3만 |
|---|
| 2026.06.08 | ₩113,021 | ₩113,743 | ₩112,309 | ₩112,714 | -0.27% | 39.2만 |
|---|
| 2026.06.05 | ₩116,550 | ₩116,550 | ₩110,883 | ₩111,444 | -4.38% | 53.9만 |
|---|
| 2026.06.04 | ₩118,114 | ₩118,875 | ₩117,258 | ₩118,394 | +0.24% | 25.3만 |
|---|
| 2026.06.03 | ₩120,586 | ₩120,974 | ₩118,718 | ₩119,811 | -0.64% | 22.6만 |
|---|
| 2026.06.02 | ₩118,996 | ₩120,773 | ₩118,969 | ₩120,747 | +1.47% | 29.8만 |
|---|
| 2026.06.01 | ₩117,980 | ₩120,159 | ₩117,753 | ₩119,717 | +1.47% | 28.5만 |
|---|
| 2026.05.29 | ₩118,648 | ₩118,675 | ₩117,396 | ₩118,474 | -0.15% | 23.4만 |
|---|
| 2026.05.28 | ₩117,926 | ₩119,477 | ₩116,951 | ₩118,849 | +0.78% | 28.6만 |
|---|
| 2026.05.27 | ₩120,105 | ₩120,105 | ₩117,445 | ₩118,501 | -1.34% | 48만 |
|---|
| 2026.05.26 | ₩119,143 | ₩120,426 | ₩119,143 | ₩120,279 | +0.95% | 44.8만 |
|---|
| 2026.05.22 | ₩114,986 | ₩117,566 | ₩114,986 | ₩116,683 | +1.48% | 29.7만 |
|---|
| 2026.05.21 | ₩111,698 | ₩114,251 | ₩111,404 | ₩113,930 | +2.00% | 22.2만 |
|---|
| 2026.05.20 | ₩109,800 | ₩112,694 | ₩109,506 | ₩112,353 | +2.33% | 23.7만 |
|---|
| 2026.05.19 | ₩110,268 | ₩111,056 | ₩108,744 | ₩110,281 | +0.01% | 64만 |
|---|
| 2026.05.18 | ₩114,117 | ₩114,117 | ₩111,765 | ₩112,593 | -1.34% | 32만 |
|---|
| 2026.05.15 | ₩113,997 | ₩114,344 | ₩113,061 | ₩113,596 | -0.35% | 10.9만 |
|---|
| 2026.05.14 | ₩116,309 | ₩116,617 | ₩115,681 | ₩116,202 | -0.09% | 23.2만 |
|---|
| 2026.05.13 | ₩116,229 | ₩116,951 | ₩115,320 | ₩116,630 | +0.34% | 48.6만 |
|---|
| 2026.05.12 | ₩115,267 | ₩116,229 | ₩113,128 | ₩114,999 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩115,895 | ₩116,937 | ₩115,481 | ₩116,309 | +0.36% | 23만 |
|---|
| 2026.05.08 | ₩114,732 | ₩115,761 | ₩114,237 | ₩115,721 | +0.86% | 14.5만 |
|---|
| 2026.05.07 | ₩113,917 | ₩114,197 | ₩111,591 | ₩112,019 | -1.67% | 19.8만 |
|---|
| 2026.05.06 | ₩112,152 | ₩113,275 | ₩111,698 | ₩113,101 | +0.85% | 23.4만 |
|---|
| 2026.05.05 | ₩109,372 | ₩110,094 | ₩108,584 | ₩110,081 | +0.65% | 13.8만 |
|---|
| 2026.05.04 | ₩109,319 | ₩109,519 | ₩107,354 | ₩108,370 | -0.87% | 10.7만 |
|---|
| 2026.05.01 | ₩109,052 | ₩109,559 | ₩108,550 | ₩109,519 | +0.43% | 6.7만 |
|---|
| 2026.04.30 | ₩106,926 | ₩109,158 | ₩106,419 | ₩109,132 | +2.06% | 15.1만 |
|---|
| 2026.04.29 | ₩105,937 | ₩105,937 | ₩104,521 | ₩105,135 | -0.76% | 6.9만 |
|---|
| 2026.04.28 | ₩106,178 | ₩106,913 | ₩104,922 | ₩106,058 | -0.11% | 8.5만 |
|---|
| 2026.04.27 | ₩108,290 | ₩108,731 | ₩107,194 | ₩108,062 | -0.21% | 15.4만 |
|---|
| 2026.04.24 | ₩106,245 | ₩107,234 | ₩105,817 | ₩106,913 | +0.63% | 12.9만 |
|---|
| 2026.04.23 | ₩105,897 | ₩106,312 | ₩103,679 | ₩105,336 | -0.53% | 12.9만 |
|---|
| 2026.04.22 | ₩106,178 | ₩106,726 | ₩105,603 | ₩106,298 | +0.11% | 10.3만 |
|---|
| 2026.04.21 | ₩106,365 | ₩107,095 | ₩104,788 | ₩104,868 | -1.41% | 7.6만 |
|---|
| 2026.04.20 | ₩105,389 | ₩106,552 | ₩105,162 | ₩106,338 | +0.90% | 8.8만 |
|---|
| 2026.04.17 | ₩105,389 | ₩106,726 | ₩105,022 | ₩106,071 | +0.65% | 16.8만 |
|---|
| 2026.04.16 | ₩102,917 | ₩103,224 | ₩101,928 | ₩103,077 | +0.16% | 17.2만 |
|---|
| 2026.04.15 | ₩101,928 | ₩102,355 | ₩101,420 | ₩102,141 | +0.21% | 7만 |
|---|
| 2026.04.14 | ₩101,500 | ₩102,174 | ₩101,313 | ₩101,874 | +0.37% | 10.1만 |
|---|
| 2026.04.13 | ₩97,945 | ₩100,457 | ₩97,864 | ₩100,457 | +2.57% | 17.4만 |
|---|
| 2026.04.10 | ₩99,201 | ₩99,388 | ₩98,265 | ₩98,613 | -0.59% | 8.5만 |
|---|
| 2026.04.09 | ₩97,417 | ₩98,065 | ₩96,768 | ₩97,891 | +0.49% | 11.1만 |
|---|
| 2026.04.08 | ₩98,372 | ₩99,401 | ₩97,691 | ₩98,158 | -0.22% | 31.2만 |
|---|
| 2026.04.07 | ₩92,759 | ₩92,959 | ₩91,141 | ₩92,692 | -0.07% | 8.2만 |
|---|
| 2026.04.06 | ₩92,825 | ₩93,627 | ₩92,543 | ₩93,427 | +0.65% | 8.3만 |
|---|
| 2026.04.02 | ₩90,767 | ₩93,440 | ₩90,219 | ₩92,545 | +1.96% | 8.6만 |
|---|
| 2026.04.01 | ₩93,561 | ₩94,737 | ₩93,320 | ₩93,748 | +0.20% | 11.3만 |
|---|
| 2026.03.31 | ₩88,709 | ₩91,729 | ₩88,709 | ₩91,462 | +3.10% | 20.5만 |
|---|
| 2026.03.30 | ₩90,139 | ₩90,139 | ₩87,323 | ₩87,907 | -2.48% | 19만 |
|---|
| 2026.03.27 | ₩91,075 | ₩91,075 | ₩89,083 | ₩89,390 | -1.85% | 16.4만 |
|---|
| 2026.03.26 | ₩93,480 | ₩94,162 | ₩92,097 | ₩92,171 | -1.40% | 8.1만 |
|---|
| 2026.03.25 | ₩95,432 | ₩95,726 | ₩94,135 | ₩94,991 | -0.46% | 52만 |
|---|
| 2026.03.24 | ₩92,371 | ₩94,055 | ₩92,358 | ₩93,253 | +0.95% | 11.7만 |
|---|
| 2026.03.23 | ₩93,387 | ₩95,017 | ₩92,892 | ₩93,895 | +0.54% | 12.7만 |
|---|
| 2026.03.20 | ₩94,055 | ₩94,055 | ₩90,406 | ₩91,088 | -3.15% | 16.4만 |
|---|
| 2026.03.19 | ₩92,558 | ₩95,017 | ₩92,064 | ₩94,443 | +2.04% | 39.5만 |
|---|
| 2026.03.18 | ₩95,552 | ₩96,047 | ₩94,309 | ₩94,563 | -1.04% | 10.9만 |
|---|
| 2026.03.17 | ₩95,886 | ₩96,167 | ₩95,251 | ₩95,926 | +0.04% | 15.3만 |
|---|
| 2026.03.16 | ₩94,897 | ₩95,779 | ₩94,697 | ₩95,044 | +0.15% | 10.9만 |
|---|
| 2026.03.13 | ₩95,017 | ₩95,779 | ₩93,079 | ₩93,373 | -1.73% | 16.8만 |
|---|
| 2026.03.12 | ₩96,234 | ₩96,234 | ₩94,528 | ₩94,817 | -1.47% | 13.6만 |
|---|
| 2026.03.11 | ₩96,795 | ₩97,397 | ₩95,953 | ₩96,889 | +0.10% | 14.7만 |
|---|
| 2026.03.10 | ₩97,570 | ₩98,666 | ₩96,782 | ₩96,956 | -0.63% | 15.6만 |
|---|
| 2026.03.09 | ₩94,162 | ₩97,074 | ₩92,513 | ₩96,862 | +2.87% | 38.3만 |
|---|
| 2026.03.06 | ₩97,022 | ₩97,651 | ₩96,060 | ₩96,207 | -0.84% | 50.2만 |
|---|
| 2026.03.05 | ₩99,843 | ₩100,431 | ₩97,316 | ₩98,038 | -1.81% | 20.6만 |
|---|
| 2026.03.04 | ₩100,845 | ₩101,275 | ₩99,468 | ₩100,604 | -0.24% | 28.9만 |
|---|
| 2026.03.03 | ₩100,177 | ₩100,751 | ₩97,704 | ₩99,963 | -0.21% | 26만 |
|---|
| 2026.03.02 | ₩102,542 | ₩104,452 | ₩102,248 | ₩104,267 | +1.68% | 19.2만 |
|---|
| 2026.02.27 | ₩104,387 | ₩104,868 | ₩103,919 | ₩104,801 | +0.40% | 19.1만 |
|---|
| 2026.02.26 | ₩106,352 | ₩106,352 | ₩104,253 | ₩105,643 | -0.67% | 15.7만 |
|---|
| 2026.02.25 | ₩106,165 | ₩106,563 | ₩105,670 | ₩106,365 | +0.19% | 17.4만 |
|---|
| 2026.02.24 | ₩104,227 | ₩105,670 | ₩103,986 | ₩105,309 | +1.04% | 32.5만 |
|---|
| 2026.02.23 | ₩104,253 | ₩104,607 | ₩102,783 | ₩103,719 | -0.51% | 11.9만 |
|---|
| 2026.02.20 | ₩103,585 | ₩105,416 | ₩103,585 | ₩105,055 | +1.42% | 20.6만 |
|---|
| 2026.02.19 | ₩103,652 | ₩103,986 | ₩103,010 | ₩103,906 | +0.24% | 16.8만 |
|---|
| 2026.02.18 | ₩103,398 | ₩104,467 | ₩103,038 | ₩103,692 | +0.28% | 13.8만 |
|---|
| 2026.02.17 | ₩102,836 | ₩103,451 | ₩101,192 | ₩103,104 | +0.26% | 16.3만 |
|---|
| 2026.02.13 | ₩102,195 | ₩103,812 | ₩101,540 | ₩103,331 | +1.11% | 11.6만 |
|---|
| 2026.02.12 | ₩103,291 | ₩103,792 | ₩101,580 | ₩102,115 | -1.14% | 28.8만 |
|---|
| 2026.02.11 | ₩102,422 | ₩102,750 | ₩101,019 | ₩102,008 | -0.40% | 17만 |
|---|
| 2026.02.10 | ₩101,406 | ₩102,448 | ₩101,380 | ₩101,794 | +0.38% | 16.2만 |
|---|
| 2026.02.09 | ₩99,442 | ₩101,001 | ₩99,214 | ₩100,725 | +1.29% | 21.6만 |
|---|
| 2026.02.06 | ₩97,370 | ₩99,610 | ₩97,370 | ₩99,455 | +2.14% | 16.9만 |
|---|
| 2026.02.05 | ₩95,699 | ₩96,714 | ₩95,237 | ₩95,672 | -0.03% | 14.3만 |
|---|
| 2026.02.04 | ₩98,078 | ₩98,292 | ₩95,940 | ₩96,862 | -1.24% | 13.8만 |
|---|
| 2026.02.03 | ₩97,570 | ₩97,871 | ₩95,766 | ₩97,383 | -0.19% | 29.3만 |
|---|
| 2026.02.02 | ₩96,234 | ₩97,383 | ₩95,753 | ₩96,795 | +0.58% | 14.8만 |
|---|
| 2026.01.30 | ₩98,078 | ₩98,479 | ₩96,702 | ₩96,742 | -1.36% | 92.7만 |
|---|
| 2026.01.29 | ₩99,482 | ₩99,482 | ₩96,661 | ₩98,399 | -1.09% | 50만 |
|---|
| 2026.01.28 | ₩100,123 | ₩100,123 | ₩99,161 | ₩99,401 | -0.72% | 17.6만 |
|---|
| 2026.01.27 | ₩98,947 | ₩99,856 | ₩98,907 | ₩99,856 | +0.92% | 18.4만 |
|---|
| 2026.01.26 | ₩98,613 | ₩98,907 | ₩98,239 | ₩98,546 | -0.07% | 34.4만 |
|---|
| 2026.01.23 | ₩98,733 | ₩98,987 | ₩97,951 | ₩98,586 | -0.15% | 16.6만 |
|---|
| 2026.01.22 | ₩99,161 | ₩99,575 | ₩98,519 | ₩99,107 | -0.05% | 16.8만 |
|---|
| 2026.01.21 | ₩97,517 | ₩98,840 | ₩96,808 | ₩98,185 | +0.69% | 19.1만 |
|---|
| 2026.01.20 | ₩96,969 | ₩97,851 | ₩96,176 | ₩96,514 | -0.47% | 33.5만 |
|---|
| 2026.01.16 | ₩99,856 | ₩99,963 | ₩98,907 | ₩99,041 | -0.82% | 24.5만 |
|---|
| 2026.01.15 | ₩99,254 | ₩99,736 | ₩98,940 | ₩98,987 | -0.27% | 60.9만 |
|---|
| 2026.01.14 | ₩97,878 | ₩98,332 | ₩97,316 | ₩98,265 | +0.40% | 13.9만 |
|---|
| 2026.01.13 | ₩98,466 | ₩98,466 | ₩97,584 | ₩98,011 | -0.46% | 24.3만 |
|---|
| 2026.01.12 | ₩97,904 | ₩98,506 | ₩97,715 | ₩98,479 | +0.59% | 21.2만 |
|---|
| 2026.01.09 | ₩97,704 | ₩98,158 | ₩97,183 | ₩97,838 | +0.14% | 40.7만 |
|---|
| 2026.01.08 | ₩96,982 | ₩97,263 | ₩96,538 | ₩97,129 | +0.15% | 11.1만 |
|---|
| 2026.01.07 | ₩98,252 | ₩98,252 | ₩96,915 | ₩97,183 | -1.09% | 25.3만 |
|---|
| 2026.01.06 | ₩96,287 | ₩97,878 | ₩95,940 | ₩97,771 | +1.54% | 28.5만 |
|---|
| 2026.01.05 | ₩95,231 | ₩96,234 | ₩94,897 | ₩96,234 | +1.05% | 26.3만 |
|---|
| 2026.01.02 | ₩93,975 | ₩94,510 | ₩93,387 | ₩94,510 | +0.57% | 13.1만 |
|---|
| 2025.12.31 | ₩93,280 | ₩93,280 | ₩92,545 | ₩92,638 | -0.69% | 8.5만 |
|---|
| 2025.12.30 | ₩93,226 | ₩93,601 | ₩93,066 | ₩93,280 | +0.06% | 6.7만 |
|---|
| 2025.12.29 | ₩93,333 | ₩93,828 | ₩92,959 | ₩93,387 | +0.06% | 6.7만 |
|---|
| 2025.12.26 | ₩93,534 | ₩93,721 | ₩93,047 | ₩93,427 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩93,521 | ₩93,561 | ₩93,146 | ₩93,414 | -0.11% | 3만 |
|---|
| 2025.12.23 | ₩93,186 | ₩93,547 | ₩92,866 | ₩93,400 | +0.23% | 6.6만 |
|---|
| 2025.12.22 | ₩93,213 | ₩93,975 | ₩93,200 | ₩93,467 | +0.27% | 14.6만 |
|---|
| 2025.12.19 | ₩91,569 | ₩92,572 | ₩91,569 | ₩92,572 | +1.09% | 8만 |
|---|
| 2025.12.18 | ₩91,863 | ₩91,997 | ₩91,085 | ₩91,382 | -0.52% | 3.8만 |
|---|
| 2025.12.17 | ₩92,705 | ₩92,705 | ₩90,527 | ₩90,767 | -2.09% | 9.4만 |
|---|
| 2025.12.16 | ₩92,625 | ₩93,200 | ₩92,110 | ₩92,612 | -0.01% | 6.4만 |
|---|
| 2025.12.15 | ₩94,777 | ₩94,777 | ₩93,507 | ₩93,601 | -1.24% | 7.7만 |
|---|
| 2025.12.12 | ₩96,207 | ₩96,207 | ₩93,867 | ₩94,162 | -2.13% | 12.4만 |
|---|
| 2025.12.11 | ₩95,499 | ₩96,154 | ₩94,884 | ₩96,073 | +0.60% | 11.8만 |
|---|
| 2025.12.10 | ₩95,031 | ₩95,966 | ₩94,363 | ₩95,686 | +0.69% | 9.1만 |
|---|
| 2025.12.09 | ₩94,657 | ₩95,218 | ₩94,349 | ₩94,764 | +0.11% | 21.2만 |
|---|
| 2025.12.08 | ₩95,285 | ₩95,285 | ₩94,135 | ₩94,777 | -0.53% | 16.3만 |
|---|
| 2025.12.05 | ₩94,723 | ₩95,164 | ₩94,356 | ₩94,857 | +0.14% | 17.1만 |
|---|
| 2025.12.04 | ₩93,601 | ₩94,142 | ₩93,313 | ₩94,028 | +0.46% | 22.2만 |
|---|
| 2025.12.03 | ₩91,355 | ₩92,398 | ₩91,061 | ₩92,264 | +0.99% | 9.4만 |
|---|
| 2025.12.02 | ₩91,075 | ₩91,327 | ₩90,527 | ₩90,687 | -0.43% | 6.3만 |
|---|
| 2025.12.01 | ₩90,914 | ₩91,422 | ₩90,660 | ₩90,807 | -0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩90,674 | ₩91,409 | ₩90,577 | ₩91,329 | +0.72% | 5.1만 |
|---|
| 2025.11.26 | ₩89,270 | ₩90,326 | ₩89,137 | ₩89,979 | +0.79% | 7.1만 |
|---|
| 2025.11.25 | ₩87,773 | ₩89,067 | ₩87,212 | ₩88,909 | +1.29% | 5.9만 |
|---|
| 2025.11.24 | ₩86,089 | ₩87,399 | ₩86,089 | ₩87,332 | +1.44% | 5.9만 |
|---|
| 2025.11.21 | ₩84,405 | ₩86,089 | ₩83,932 | ₩85,635 | +1.46% | 11.1만 |
|---|
| 2025.11.20 | ₩87,519 | ₩87,800 | ₩83,943 | ₩84,258 | -3.73% | 12.2만 |
|---|
| 2025.11.19 | ₩85,942 | ₩86,664 | ₩85,421 | ₩86,022 | +0.09% | 7.8만 |
|---|
| 2025.11.18 | ₩86,183 | ₩86,503 | ₩85,235 | ₩85,862 | -0.37% | 13.4만 |
|---|
| 2025.11.17 | ₩88,629 | ₩88,889 | ₩86,878 | ₩87,412 | -1.37% | 17.7만 |
|---|
| 2025.11.14 | ₩88,308 | ₩90,072 | ₩87,987 | ₩89,163 | +0.97% | 20.2만 |
|---|
| 2025.11.13 | ₩92,024 | ₩92,024 | ₩89,354 | ₩89,711 | -2.51% | 11.8만 |
|---|
| 2025.11.12 | ₩92,291 | ₩92,764 | ₩92,056 | ₩92,358 | +0.07% | 6.3만 |
|---|
| 2025.11.11 | ₩92,050 | ₩92,077 | ₩91,337 | ₩91,943 | -0.12% | 8.8만 |
|---|
| 2025.11.10 | ₩92,251 | ₩92,572 | ₩91,342 | ₩92,398 | +0.16% | 43.6만 |
|---|
| 2025.11.07 | ₩90,192 | ₩90,968 | ₩88,936 | ₩90,968 | +0.86% | 21.2만 |
|---|
| 2025.11.06 | ₩92,892 | ₩92,892 | ₩90,727 | ₩91,181 | -1.84% | 11.7만 |
|---|
| 2025.11.05 | ₩91,609 | ₩92,637 | ₩91,222 | ₩92,211 | +0.66% | 35.1만 |
|---|
| 2025.11.04 | ₩91,850 | ₩92,144 | ₩91,008 | ₩91,168 | -0.74% | 7.4만 |
|---|
| 2025.11.03 | ₩93,494 | ₩93,547 | ₩92,291 | ₩93,200 | -0.31% | 9만 |
|---|
| 2025.10.31 | ₩92,518 | ₩93,160 | ₩92,331 | ₩93,053 | +0.58% | 9만 |
|---|
| 2025.10.30 | ₩92,558 | ₩92,906 | ₩92,037 | ₩92,117 | -0.48% | 5.6만 |
|---|
| 2025.10.29 | ₩93,801 | ₩93,975 | ₩92,684 | ₩93,360 | -0.47% | 8.6만 |
|---|
| 2025.10.28 | ₩93,988 | ₩93,988 | ₩92,812 | ₩93,120 | -0.92% | 10.2만 |
|---|
| 2025.10.27 | ₩93,748 | ₩93,948 | ₩93,435 | ₩93,908 | +0.17% | 11.8만 |
|---|
| 2025.10.24 | ₩92,906 | ₩93,267 | ₩92,772 | ₩92,839 | -0.07% | 8.4만 |
|---|
| 2025.10.23 | ₩90,914 | ₩92,224 | ₩90,914 | ₩92,171 | +1.38% | 5만 |
|---|
| 2025.10.22 | ₩92,010 | ₩92,010 | ₩90,166 | ₩90,794 | -1.32% | 7.8만 |
|---|
| 2025.10.21 | ₩91,703 | ₩92,277 | ₩91,121 | ₩91,823 | +0.13% | 7.5만 |
|---|
| 2025.10.20 | ₩91,048 | ₩91,917 | ₩91,034 | ₩91,836 | +0.87% | 9.2만 |
|---|
| 2025.10.17 | ₩89,284 | ₩89,965 | ₩88,856 | ₩89,444 | +0.18% | 5.4만 |
|---|
| 2025.10.16 | ₩91,181 | ₩91,181 | ₩89,751 | ₩90,112 | -1.17% | 5.9만 |
|---|
| 2025.10.15 | ₩90,246 | ₩90,887 | ₩89,297 | ₩90,366 | +0.13% | 5.7만 |
|---|
| 2025.10.14 | ₩88,455 | ₩89,671 | ₩87,386 | ₩89,083 | +0.71% | 9.7만 |
|---|
| 2025.10.13 | ₩89,658 | ₩90,005 | ₩88,642 | ₩89,698 | +0.04% | 9.4만 |
|---|
| 2025.10.10 | ₩91,288 | ₩91,476 | ₩87,105 | ₩87,292 | -4.38% | 13.3만 |
|---|