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 | ₩108,296 | ₩109,017 | ₩107,708 | ₩108,550 | +0.23% | 7.4만 |
| 2026.10.08 | ₩107,855 | ₩107,868 | ₩106,345 | ₩106,973 | -0.82% | 14.8만 |
| 2026.10.07 | ₩109,859 | ₩109,859 | ₩108,576 | ₩109,298 | -0.51% | 9.4만 |
| 2026.10.06 | ₩111,729 | ₩112,207 | ₩111,161 | ₩111,408 | -0.29% | 8.9만 |
| 2026.10.05 | ₩110,874 | ₩111,689 | ₩110,313 | ₩111,328 | +0.41% | 19.1만 |
| 2026.10.02 | ₩110,286 | ₩110,633 | ₩109,832 | ₩110,633 | +0.31% | 11.5만 |
| 2026.10.01 | ₩107,788 | ₩108,590 | ₩107,227 | ₩108,216 | +0.40% | 10.5만 |
| 2026.09.30 | ₩107,775 | ₩108,336 | ₩107,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,481 |
| -0.27% |
| 7.9만 |
| 2026.09.29 | ₩107,842 | ₩108,042 | ₩106,824 | ₩107,387 | -0.42% | 7.6만 |
|---|
| 2026.09.28 | ₩107,347 | ₩107,868 | ₩106,446 | ₩107,374 | +0.02% | 5.5만 |
|---|
| 2026.09.25 | ₩107,641 | ₩108,763 | ₩107,439 | ₩108,282 | +0.60% | 8.8만 |
|---|
| 2026.09.24 | ₩106,813 | ₩107,681 | ₩106,255 | ₩107,374 | +0.53% | 12.2만 |
|---|
| 2026.09.23 | ₩107,855 | ₩108,042 | ₩106,733 | ₩107,147 | -0.66% | 20.4만 |
|---|
| 2026.09.22 | ₩107,427 | ₩108,843 | ₩107,361 | ₩108,790 | +1.27% | 11만 |
|---|
| 2026.09.21 | ₩106,092 | ₩107,321 | ₩106,019 | ₩107,254 | +1.10% | 10만 |
|---|
| 2026.09.18 | ₩105,010 | ₩105,531 | ₩104,028 | ₩104,863 | -0.14% | 9.5만 |
|---|
| 2026.09.17 | ₩105,531 | ₩105,531 | ₩104,936 | ₩105,036 | -0.47% | 24.9만 |
|---|
| 2026.09.16 | ₩104,101 | ₩104,742 | ₩102,258 | ₩103,607 | -0.47% | 37.4만 |
|---|
| 2026.09.15 | ₩103,206 | ₩103,727 | ₩102,805 | ₩103,193 | -0.01% | 12.1만 |
|---|
| 2026.09.14 | ₩102,992 | ₩103,968 | ₩102,725 | ₩103,326 | +0.32% | 14.9만 |
|---|
| 2026.09.11 | ₩105,437 | ₩105,871 | ₩105,303 | ₩105,678 | +0.23% | 7.7만 |
|---|
| 2026.09.10 | ₩104,288 | ₩104,976 | ₩103,854 | ₩103,954 | -0.32% | 10만 |
|---|
| 2026.09.09 | ₩106,118 | ₩106,666 | ₩105,477 | ₩105,597 | -0.49% | 10.7만 |
|---|
| 2026.09.08 | ₩107,401 | ₩107,401 | ₩106,332 | ₩106,399 | -0.93% | 10.8만 |
|---|
| 2026.09.04 | ₩107,468 | ₩107,815 | ₩107,007 | ₩107,628 | +0.15% | 9.6만 |
|---|
| 2026.09.03 | ₩105,691 | ₩106,559 | ₩105,036 | ₩106,559 | +0.82% | 9.5만 |
|---|
| 2026.09.02 | ₩104,983 | ₩105,597 | ₩104,648 | ₩105,344 | +0.34% | 9.1만 |
|---|
| 2026.09.01 | ₩106,506 | ₩106,639 | ₩104,929 | ₩105,357 | -1.08% | 19.5만 |
|---|
| 2026.08.31 | ₩107,922 | ₩108,453 | ₩107,240 | ₩107,454 | -0.43% | 10.3만 |
|---|
| 2026.08.28 | ₩109,632 | ₩109,872 | ₩107,307 | ₩107,721 | -1.74% | 18.3만 |
|---|
| 2026.08.27 | ₩109,311 | ₩110,086 | ₩108,897 | ₩109,792 | +0.44% | 49.9만 |
|---|
| 2026.08.26 | ₩108,176 | ₩109,137 | ₩107,911 | ₩108,443 | +0.25% | 8.4만 |
|---|
| 2026.08.25 | ₩108,509 | ₩108,509 | ₩107,414 | ₩108,109 | -0.37% | 38.4만 |
|---|
| 2026.08.24 | ₩108,162 | ₩108,162 | ₩106,666 | ₩106,826 | -1.24% | 13.4만 |
|---|
| 2026.08.21 | ₩109,030 | ₩109,097 | ₩107,882 | ₩108,429 | -0.55% | 27.7만 |
|---|
| 2026.08.20 | ₩108,082 | ₩108,663 | ₩107,728 | ₩108,122 | +0.04% | 16.5만 |
|---|
| 2026.08.19 | ₩109,645 | ₩109,939 | ₩108,488 | ₩109,164 | -0.44% | 27.5만 |
|---|
| 2026.08.18 | ₩111,074 | ₩111,074 | ₩109,191 | ₩109,298 | -1.60% | 54.1만 |
|---|
| 2026.08.17 | ₩113,546 | ₩113,904 | ₩113,091 | ₩113,305 | -0.21% | 7.9만 |
|---|
| 2026.08.14 | ₩113,546 | ₩113,749 | ₩112,745 | ₩113,318 | -0.20% | 11.6만 |
|---|
| 2026.08.13 | ₩113,158 | ₩113,759 | ₩112,985 | ₩113,559 | +0.35% | 20.7만 |
|---|
| 2026.08.12 | ₩113,880 | ₩113,933 | ₩112,677 | ₩113,225 | -0.57% | 10.2만 |
|---|
| 2026.08.11 | ₩112,063 | ₩112,878 | ₩111,408 | ₩112,210 | +0.13% | 7.8만 |
|---|
| 2026.08.10 | ₩112,570 | ₩112,671 | ₩111,359 | ₩111,488 | -0.96% | 15만 |
|---|
| 2026.08.07 | ₩112,317 | ₩113,078 | ₩112,110 | ₩112,797 | +0.43% | 11만 |
|---|
| 2026.08.06 | ₩111,689 | ₩112,530 | ₩110,406 | ₩110,967 | -0.65% | 13.3만 |
|---|
| 2026.08.05 | ₩113,332 | ₩114,163 | ₩112,610 | ₩112,704 | -0.55% | 30.5만 |
|---|
| 2026.08.04 | ₩110,754 | ₩112,864 | ₩110,587 | ₩112,664 | +1.72% | 22만 |
|---|
| 2026.08.03 | ₩106,746 | ₩108,523 | ₩106,486 | ₩108,456 | +1.60% | 22.5만 |
|---|
| 2026.07.31 | ₩106,532 | ₩106,733 | ₩104,449 | ₩105,865 | -0.63% | 12.6만 |
|---|
| 2026.07.30 | ₩103,380 | ₩105,380 | ₩103,193 | ₩104,970 | +1.54% | 10.2만 |
|---|
| 2026.07.29 | ₩103,193 | ₩103,874 | ₩100,763 | ₩101,202 | -1.93% | 15.2만 |
|---|
| 2026.07.28 | ₩102,632 | ₩103,942 | ₩101,991 | ₩103,527 | +0.87% | 12.5만 |
|---|
| 2026.07.27 | ₩105,504 | ₩105,758 | ₩103,574 | ₩104,970 | -0.51% | 9.3만 |
|---|
| 2026.07.24 | ₩104,903 | ₩105,116 | ₩103,511 | ₩103,968 | -0.89% | 9.8만 |
|---|
| 2026.07.23 | ₩104,649 | ₩105,718 | ₩103,960 | ₩104,622 | -0.03% | 7.7만 |
|---|
| 2026.07.22 | ₩106,011 | ₩107,134 | ₩105,424 | ₩106,065 | +0.05% | 9.4만 |
|---|
| 2026.07.21 | ₩104,943 | ₩106,307 | ₩104,435 | ₩106,038 | +1.04% | 27.4만 |
|---|
| 2026.07.20 | ₩104,515 | ₩104,738 | ₩103,206 | ₩103,273 | -1.19% | 15.1만 |
|---|
| 2026.07.17 | ₩102,979 | ₩104,849 | ₩102,378 | ₩104,048 | +1.04% | 22.4만 |
|---|
| 2026.07.16 | ₩106,399 | ₩106,960 | ₩105,691 | ₩106,052 | -0.33% | 17.7만 |
|---|
| 2026.07.15 | ₩108,282 | ₩108,563 | ₩106,198 | ₩107,601 | -0.63% | 10.2만 |
|---|
| 2026.07.14 | ₩108,202 | ₩108,843 | ₩107,214 | ₩107,908 | -0.27% | 11.4만 |
|---|
| 2026.07.13 | ₩108,817 | ₩109,374 | ₩107,334 | ₩107,614 | -1.10% | 10.6만 |
|---|
| 2026.07.10 | ₩110,607 | ₩111,448 | ₩110,072 | ₩110,820 | +0.19% | 19.2만 |
|---|
| 2026.07.09 | ₩109,244 | ₩110,740 | ₩109,177 | ₩110,326 | +0.99% | 12.5만 |
|---|
| 2026.07.08 | ₩107,521 | ₩108,389 | ₩106,365 | ₩108,216 | +0.65% | 22.5만 |
|---|
| 2026.07.07 | ₩111,542 | ₩111,996 | ₩108,817 | ₩109,431 | -1.89% | 28.8만 |
|---|
| 2026.07.06 | ₩113,906 | ₩115,456 | ₩113,526 | ₩115,135 | +1.08% | 28.5만 |
|---|
| 2026.07.02 | ₩113,826 | ₩114,881 | ₩110,513 | ₩111,395 | -2.14% | 14.8만 |
|---|
| 2026.07.01 | ₩114,227 | ₩115,589 | ₩113,880 | ₩114,067 | -0.14% | 24.4만 |
|---|
| 2026.06.30 | ₩111,715 | ₩114,601 | ₩111,715 | ₩114,427 | +2.43% | 37.7만 |
|---|
| 2026.06.29 | ₩109,992 | ₩111,462 | ₩108,530 | ₩111,408 | +1.29% | 10.2만 |
|---|
| 2026.06.26 | ₩109,204 | ₩110,153 | ₩108,590 | ₩109,538 | +0.31% | 16.8만 |
|---|
| 2026.06.25 | ₩111,996 | ₩112,544 | ₩109,758 | ₩111,462 | -0.48% | 26.7만 |
|---|
| 2026.06.24 | ₩110,153 | ₩110,941 | ₩109,232 | ₩110,006 | -0.13% | 11만 |
|---|
| 2026.06.23 | ₩111,114 | ₩111,943 | ₩110,246 | ₩110,607 | -0.46% | 33.8만 |
|---|
| 2026.06.22 | ₩115,202 | ₩116,578 | ₩115,149 | ₩115,750 | +0.48% | 57.2만 |
|---|
| 2026.06.18 | ₩114,080 | ₩114,948 | ₩113,546 | ₩114,881 | +0.70% | 14.4만 |
|---|
| 2026.06.17 | ₩114,013 | ₩114,441 | ₩111,675 | ₩112,103 | -1.68% | 13.2만 |
|---|
| 2026.06.16 | ₩113,746 | ₩114,481 | ₩112,223 | ₩112,383 | -1.20% | 19.2만 |
|---|
| 2026.06.15 | ₩113,986 | ₩114,522 | ₩113,733 | ₩113,826 | -0.14% | 20.1만 |
|---|
| 2026.06.12 | ₩110,193 | ₩111,488 | ₩108,990 | ₩110,874 | +0.62% | 14.3만 |
|---|
| 2026.06.11 | ₩107,334 | ₩110,513 | ₩106,519 | ₩110,112 | +2.59% | 17.8만 |
|---|
| 2026.06.10 | ₩108,710 | ₩109,992 | ₩106,198 | ₩106,198 | -2.31% | 72만 |
|---|
| 2026.06.09 | ₩113,452 | ₩114,294 | ₩107,601 | ₩110,861 | -2.28% | 44.3만 |
|---|
| 2026.06.08 | ₩112,958 | ₩113,679 | ₩112,246 | ₩112,651 | -0.27% | 39.2만 |
|---|
| 2026.06.05 | ₩116,484 | ₩116,484 | ₩110,820 | ₩111,382 | -4.38% | 53.9만 |
|---|
| 2026.06.04 | ₩118,047 | ₩118,809 | ₩117,192 | ₩118,328 | +0.24% | 25.3만 |
|---|
| 2026.06.03 | ₩120,519 | ₩120,906 | ₩118,651 | ₩119,744 | -0.64% | 22.6만 |
|---|
| 2026.06.02 | ₩118,929 | ₩120,706 | ₩118,902 | ₩120,679 | +1.47% | 29.8만 |
|---|
| 2026.06.01 | ₩117,914 | ₩120,091 | ₩117,687 | ₩119,650 | +1.47% | 28.5만 |
|---|
| 2026.05.29 | ₩118,582 | ₩118,608 | ₩117,330 | ₩118,408 | -0.15% | 23.4만 |
|---|
| 2026.05.28 | ₩117,860 | ₩119,410 | ₩116,885 | ₩118,782 | +0.78% | 28.6만 |
|---|
| 2026.05.27 | ₩120,038 | ₩120,038 | ₩117,379 | ₩118,435 | -1.34% | 48만 |
|---|
| 2026.05.26 | ₩119,076 | ₩120,358 | ₩119,076 | ₩120,211 | +0.95% | 44.8만 |
|---|
| 2026.05.22 | ₩114,921 | ₩117,500 | ₩114,921 | ₩116,618 | +1.48% | 29.7만 |
|---|
| 2026.05.21 | ₩111,635 | ₩114,187 | ₩111,341 | ₩113,866 | +2.00% | 22.2만 |
|---|
| 2026.05.20 | ₩109,738 | ₩112,631 | ₩109,445 | ₩112,290 | +2.33% | 23.7만 |
|---|
| 2026.05.19 | ₩110,206 | ₩110,994 | ₩108,683 | ₩110,219 | +0.01% | 64만 |
|---|
| 2026.05.18 | ₩114,053 | ₩114,053 | ₩111,702 | ₩112,530 | -1.34% | 32만 |
|---|
| 2026.05.15 | ₩113,933 | ₩114,280 | ₩112,998 | ₩113,532 | -0.35% | 10.9만 |
|---|
| 2026.05.14 | ₩116,244 | ₩116,551 | ₩115,616 | ₩116,137 | -0.09% | 23.2만 |
|---|
| 2026.05.13 | ₩116,164 | ₩116,885 | ₩115,255 | ₩116,565 | +0.34% | 48.6만 |
|---|
| 2026.05.12 | ₩115,202 | ₩116,164 | ₩113,065 | ₩114,935 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩115,830 | ₩116,872 | ₩115,416 | ₩116,244 | +0.36% | 23만 |
|---|
| 2026.05.08 | ₩114,668 | ₩115,696 | ₩114,173 | ₩115,656 | +0.86% | 14.5만 |
|---|
| 2026.05.07 | ₩113,853 | ₩114,133 | ₩111,528 | ₩111,956 | -1.67% | 19.8만 |
|---|
| 2026.05.06 | ₩112,090 | ₩113,212 | ₩111,635 | ₩113,038 | +0.85% | 23.4만 |
|---|
| 2026.05.05 | ₩109,311 | ₩110,032 | ₩108,523 | ₩110,019 | +0.65% | 13.8만 |
|---|
| 2026.05.04 | ₩109,258 | ₩109,458 | ₩107,294 | ₩108,309 | -0.87% | 10.7만 |
|---|
| 2026.05.01 | ₩108,990 | ₩109,498 | ₩108,489 | ₩109,458 | +0.43% | 6.7만 |
|---|
| 2026.04.30 | ₩106,866 | ₩109,097 | ₩106,359 | ₩109,071 | +2.06% | 15.1만 |
|---|
| 2026.04.29 | ₩105,878 | ₩105,878 | ₩104,462 | ₩105,076 | -0.76% | 6.9만 |
|---|
| 2026.04.28 | ₩106,118 | ₩106,853 | ₩104,863 | ₩105,998 | -0.11% | 8.5만 |
|---|
| 2026.04.27 | ₩108,229 | ₩108,670 | ₩107,134 | ₩108,002 | -0.21% | 15.4만 |
|---|
| 2026.04.24 | ₩106,185 | ₩107,174 | ₩105,758 | ₩106,853 | +0.63% | 12.9만 |
|---|
| 2026.04.23 | ₩105,838 | ₩106,252 | ₩103,620 | ₩105,277 | -0.53% | 12.9만 |
|---|
| 2026.04.22 | ₩106,118 | ₩106,666 | ₩105,544 | ₩106,239 | +0.11% | 10.3만 |
|---|
| 2026.04.21 | ₩106,305 | ₩107,035 | ₩104,729 | ₩104,809 | -1.41% | 7.6만 |
|---|
| 2026.04.20 | ₩105,330 | ₩106,492 | ₩105,103 | ₩106,279 | +0.90% | 8.8만 |
|---|
| 2026.04.17 | ₩105,330 | ₩106,666 | ₩104,963 | ₩106,011 | +0.65% | 16.8만 |
|---|
| 2026.04.16 | ₩102,859 | ₩103,166 | ₩101,870 | ₩103,019 | +0.16% | 17.2만 |
|---|
| 2026.04.15 | ₩101,870 | ₩102,298 | ₩101,363 | ₩102,084 | +0.21% | 7만 |
|---|
| 2026.04.14 | ₩101,443 | ₩102,116 | ₩101,256 | ₩101,817 | +0.37% | 10.1만 |
|---|
| 2026.04.13 | ₩97,890 | ₩100,401 | ₩97,809 | ₩100,401 | +2.57% | 17.4만 |
|---|
| 2026.04.10 | ₩99,145 | ₩99,332 | ₩98,210 | ₩98,558 | -0.59% | 8.5만 |
|---|
| 2026.04.09 | ₩97,362 | ₩98,010 | ₩96,714 | ₩97,836 | +0.49% | 11.1만 |
|---|
| 2026.04.08 | ₩98,317 | ₩99,346 | ₩97,636 | ₩98,103 | -0.22% | 31.2만 |
|---|
| 2026.04.07 | ₩92,707 | ₩92,907 | ₩91,090 | ₩92,640 | -0.07% | 8.2만 |
|---|
| 2026.04.06 | ₩92,773 | ₩93,575 | ₩92,492 | ₩93,375 | +0.65% | 8.3만 |
|---|
| 2026.04.02 | ₩90,716 | ₩93,388 | ₩90,169 | ₩92,493 | +1.96% | 8.6만 |
|---|
| 2026.04.01 | ₩93,508 | ₩94,684 | ₩93,268 | ₩93,695 | +0.20% | 11.3만 |
|---|
| 2026.03.31 | ₩88,659 | ₩91,678 | ₩88,659 | ₩91,411 | +3.10% | 20.5만 |
|---|
| 2026.03.30 | ₩90,088 | ₩90,088 | ₩87,274 | ₩87,858 | -2.48% | 19만 |
|---|
| 2026.03.27 | ₩91,023 | ₩91,023 | ₩89,033 | ₩89,340 | -1.85% | 16.4만 |
|---|
| 2026.03.26 | ₩93,428 | ₩94,109 | ₩92,045 | ₩92,119 | -1.40% | 8.1만 |
|---|
| 2026.03.25 | ₩95,378 | ₩95,672 | ₩94,083 | ₩94,937 | -0.46% | 52만 |
|---|
| 2026.03.24 | ₩92,319 | ₩94,002 | ₩92,306 | ₩93,201 | +0.95% | 11.7만 |
|---|
| 2026.03.23 | ₩93,334 | ₩94,964 | ₩92,840 | ₩93,842 | +0.54% | 12.7만 |
|---|
| 2026.03.20 | ₩94,002 | ₩94,002 | ₩90,356 | ₩91,037 | -3.15% | 16.4만 |
|---|
| 2026.03.19 | ₩92,506 | ₩94,964 | ₩92,012 | ₩94,390 | +2.04% | 39.5만 |
|---|
| 2026.03.18 | ₩95,498 | ₩95,993 | ₩94,256 | ₩94,510 | -1.04% | 10.9만 |
|---|
| 2026.03.17 | ₩95,832 | ₩96,113 | ₩95,198 | ₩95,873 | +0.04% | 15.3만 |
|---|
| 2026.03.16 | ₩94,844 | ₩95,726 | ₩94,644 | ₩94,991 | +0.15% | 10.9만 |
|---|
| 2026.03.13 | ₩94,964 | ₩95,726 | ₩93,027 | ₩93,321 | -1.73% | 16.8만 |
|---|
| 2026.03.12 | ₩96,180 | ₩96,180 | ₩94,475 | ₩94,764 | -1.47% | 13.6만 |
|---|
| 2026.03.11 | ₩96,741 | ₩97,342 | ₩95,899 | ₩96,834 | +0.10% | 14.7만 |
|---|
| 2026.03.10 | ₩97,516 | ₩98,611 | ₩96,727 | ₩96,901 | -0.63% | 15.6만 |
|---|
| 2026.03.09 | ₩94,109 | ₩97,020 | ₩92,461 | ₩96,808 | +2.87% | 38.3만 |
|---|
| 2026.03.06 | ₩96,968 | ₩97,596 | ₩96,006 | ₩96,153 | -0.84% | 50.2만 |
|---|
| 2026.03.05 | ₩99,786 | ₩100,374 | ₩97,262 | ₩97,983 | -1.81% | 20.6만 |
|---|
| 2026.03.04 | ₩100,788 | ₩101,219 | ₩99,412 | ₩100,548 | -0.24% | 28.9만 |
|---|
| 2026.03.03 | ₩100,120 | ₩100,695 | ₩97,649 | ₩99,907 | -0.21% | 26만 |
|---|
| 2026.03.02 | ₩102,485 | ₩104,394 | ₩102,191 | ₩104,208 | +1.68% | 19.2만 |
|---|
| 2026.02.27 | ₩104,328 | ₩104,809 | ₩103,861 | ₩104,742 | +0.40% | 19.1만 |
|---|
| 2026.02.26 | ₩106,292 | ₩106,292 | ₩104,195 | ₩105,584 | -0.67% | 15.7만 |
|---|
| 2026.02.25 | ₩106,105 | ₩106,503 | ₩105,611 | ₩106,305 | +0.19% | 17.4만 |
|---|
| 2026.02.24 | ₩104,168 | ₩105,611 | ₩103,928 | ₩105,250 | +1.04% | 32.5만 |
|---|
| 2026.02.23 | ₩104,195 | ₩104,549 | ₩102,725 | ₩103,660 | -0.51% | 11.9만 |
|---|
| 2026.02.20 | ₩103,527 | ₩105,357 | ₩103,527 | ₩104,996 | +1.42% | 20.6만 |
|---|
| 2026.02.19 | ₩103,594 | ₩103,928 | ₩102,952 | ₩103,847 | +0.24% | 16.8만 |
|---|
| 2026.02.18 | ₩103,340 | ₩104,408 | ₩102,980 | ₩103,634 | +0.28% | 13.8만 |
|---|
| 2026.02.17 | ₩102,779 | ₩103,393 | ₩101,136 | ₩103,046 | +0.26% | 16.3만 |
|---|
| 2026.02.13 | ₩102,138 | ₩103,754 | ₩101,483 | ₩103,273 | +1.11% | 11.6만 |
|---|
| 2026.02.12 | ₩103,233 | ₩103,734 | ₩101,523 | ₩102,057 | -1.14% | 28.8만 |
|---|
| 2026.02.11 | ₩102,365 | ₩102,692 | ₩100,962 | ₩101,951 | -0.40% | 17만 |
|---|
| 2026.02.10 | ₩101,349 | ₩102,390 | ₩101,323 | ₩101,737 | +0.38% | 16.2만 |
|---|
| 2026.02.09 | ₩99,386 | ₩100,945 | ₩99,159 | ₩100,668 | +1.29% | 21.6만 |
|---|
| 2026.02.06 | ₩97,315 | ₩99,554 | ₩97,315 | ₩99,399 | +2.14% | 16.9만 |
|---|
| 2026.02.05 | ₩95,645 | ₩96,659 | ₩95,183 | ₩95,619 | -0.03% | 14.3만 |
|---|
| 2026.02.04 | ₩98,023 | ₩98,237 | ₩95,886 | ₩96,808 | -1.24% | 13.8만 |
|---|
| 2026.02.03 | ₩97,516 | ₩97,816 | ₩95,712 | ₩97,329 | -0.19% | 29.3만 |
|---|
| 2026.02.02 | ₩96,180 | ₩97,329 | ₩95,699 | ₩96,741 | +0.58% | 14.8만 |
|---|
| 2026.01.30 | ₩98,023 | ₩98,424 | ₩96,647 | ₩96,687 | -1.36% | 92.7만 |
|---|
| 2026.01.29 | ₩99,426 | ₩99,426 | ₩96,607 | ₩98,344 | -1.09% | 50만 |
|---|
| 2026.01.28 | ₩100,067 | ₩100,067 | ₩99,105 | ₩99,346 | -0.72% | 17.6만 |
|---|
| 2026.01.27 | ₩98,891 | ₩99,800 | ₩98,851 | ₩99,800 | +0.92% | 18.4만 |
|---|
| 2026.01.26 | ₩98,558 | ₩98,851 | ₩98,184 | ₩98,491 | -0.07% | 34.4만 |
|---|
| 2026.01.23 | ₩98,678 | ₩98,932 | ₩97,896 | ₩98,531 | -0.15% | 16.6만 |
|---|
| 2026.01.22 | ₩99,105 | ₩99,519 | ₩98,464 | ₩99,052 | -0.05% | 16.8만 |
|---|
| 2026.01.21 | ₩97,462 | ₩98,785 | ₩96,754 | ₩98,130 | +0.69% | 19.1만 |
|---|
| 2026.01.20 | ₩96,914 | ₩97,796 | ₩96,122 | ₩96,460 | -0.47% | 33.5만 |
|---|
| 2026.01.16 | ₩99,800 | ₩99,907 | ₩98,851 | ₩98,985 | -0.82% | 24.5만 |
|---|
| 2026.01.15 | ₩99,199 | ₩99,680 | ₩98,885 | ₩98,932 | -0.27% | 60.9만 |
|---|
| 2026.01.14 | ₩97,823 | ₩98,277 | ₩97,262 | ₩98,210 | +0.40% | 13.9만 |
|---|
| 2026.01.13 | ₩98,411 | ₩98,411 | ₩97,529 | ₩97,956 | -0.46% | 24.3만 |
|---|
| 2026.01.12 | ₩97,850 | ₩98,451 | ₩97,660 | ₩98,424 | +0.59% | 21.2만 |
|---|
| 2026.01.09 | ₩97,649 | ₩98,103 | ₩97,128 | ₩97,783 | +0.14% | 40.7만 |
|---|
| 2026.01.08 | ₩96,928 | ₩97,208 | ₩96,484 | ₩97,075 | +0.15% | 11.1만 |
|---|
| 2026.01.07 | ₩98,197 | ₩98,197 | ₩96,861 | ₩97,128 | -1.09% | 25.3만 |
|---|
| 2026.01.06 | ₩96,233 | ₩97,823 | ₩95,886 | ₩97,716 | +1.54% | 28.5만 |
|---|
| 2026.01.05 | ₩95,178 | ₩96,180 | ₩94,844 | ₩96,180 | +1.05% | 26.3만 |
|---|
| 2026.01.02 | ₩93,922 | ₩94,457 | ₩93,334 | ₩94,457 | +0.57% | 13.1만 |
|---|
| 2025.12.31 | ₩93,228 | ₩93,228 | ₩92,493 | ₩92,586 | -0.69% | 8.5만 |
|---|
| 2025.12.30 | ₩93,174 | ₩93,548 | ₩93,014 | ₩93,228 | +0.06% | 6.7만 |
|---|
| 2025.12.29 | ₩93,281 | ₩93,775 | ₩92,907 | ₩93,334 | +0.06% | 6.7만 |
|---|
| 2025.12.26 | ₩93,481 | ₩93,668 | ₩92,995 | ₩93,375 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩93,468 | ₩93,508 | ₩93,094 | ₩93,361 | -0.11% | 3만 |
|---|
| 2025.12.23 | ₩93,134 | ₩93,495 | ₩92,813 | ₩93,348 | +0.23% | 6.6만 |
|---|
| 2025.12.22 | ₩93,161 | ₩93,922 | ₩93,147 | ₩93,415 | +0.27% | 14.6만 |
|---|
| 2025.12.19 | ₩91,518 | ₩92,520 | ₩91,518 | ₩92,520 | +1.09% | 8만 |
|---|
| 2025.12.18 | ₩91,812 | ₩91,945 | ₩91,034 | ₩91,331 | -0.52% | 3.8만 |
|---|
| 2025.12.17 | ₩92,653 | ₩92,653 | ₩90,476 | ₩90,716 | -2.09% | 9.4만 |
|---|
| 2025.12.16 | ₩92,573 | ₩93,147 | ₩92,059 | ₩92,560 | -0.01% | 6.4만 |
|---|
| 2025.12.15 | ₩94,724 | ₩94,724 | ₩93,455 | ₩93,548 | -1.24% | 7.7만 |
|---|
| 2025.12.12 | ₩96,153 | ₩96,153 | ₩93,814 | ₩94,109 | -2.13% | 12.4만 |
|---|
| 2025.12.11 | ₩95,445 | ₩96,100 | ₩94,831 | ₩96,019 | +0.60% | 11.8만 |
|---|
| 2025.12.10 | ₩94,978 | ₩95,913 | ₩94,310 | ₩95,632 | +0.69% | 9.1만 |
|---|
| 2025.12.09 | ₩94,603 | ₩95,165 | ₩94,296 | ₩94,710 | +0.11% | 21.2만 |
|---|
| 2025.12.08 | ₩95,231 | ₩95,231 | ₩94,083 | ₩94,724 | -0.53% | 16.3만 |
|---|
| 2025.12.05 | ₩94,670 | ₩95,111 | ₩94,303 | ₩94,804 | +0.14% | 17.1만 |
|---|
| 2025.12.04 | ₩93,548 | ₩94,089 | ₩93,261 | ₩93,976 | +0.46% | 22.2만 |
|---|
| 2025.12.03 | ₩91,304 | ₩92,346 | ₩91,010 | ₩92,212 | +0.99% | 9.4만 |
|---|
| 2025.12.02 | ₩91,023 | ₩91,276 | ₩90,476 | ₩90,636 | -0.43% | 6.3만 |
|---|
| 2025.12.01 | ₩90,863 | ₩91,371 | ₩90,609 | ₩90,756 | -0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩90,623 | ₩91,357 | ₩90,527 | ₩91,277 | +0.72% | 5.1만 |
|---|
| 2025.11.26 | ₩89,220 | ₩90,275 | ₩89,087 | ₩89,928 | +0.79% | 7.1만 |
|---|
| 2025.11.25 | ₩87,724 | ₩89,017 | ₩87,163 | ₩88,859 | +1.29% | 5.9만 |
|---|
| 2025.11.24 | ₩86,041 | ₩87,350 | ₩86,041 | ₩87,283 | +1.44% | 5.9만 |
|---|
| 2025.11.21 | ₩84,358 | ₩86,041 | ₩83,885 | ₩85,587 | +1.46% | 11.1만 |
|---|
| 2025.11.20 | ₩87,470 | ₩87,751 | ₩83,895 | ₩84,211 | -3.73% | 12.2만 |
|---|
| 2025.11.19 | ₩85,894 | ₩86,615 | ₩85,373 | ₩85,974 | +0.09% | 7.8만 |
|---|
| 2025.11.18 | ₩86,134 | ₩86,455 | ₩85,187 | ₩85,814 | -0.37% | 13.4만 |
|---|
| 2025.11.17 | ₩88,579 | ₩88,839 | ₩86,829 | ₩87,363 | -1.37% | 17.7만 |
|---|
| 2025.11.14 | ₩88,258 | ₩90,022 | ₩87,938 | ₩89,113 | +0.97% | 20.2만 |
|---|
| 2025.11.13 | ₩91,972 | ₩91,972 | ₩89,304 | ₩89,661 | -2.51% | 11.8만 |
|---|
| 2025.11.12 | ₩92,239 | ₩92,712 | ₩92,004 | ₩92,306 | +0.07% | 6.3만 |
|---|
| 2025.11.11 | ₩91,999 | ₩92,025 | ₩91,285 | ₩91,892 | -0.12% | 8.8만 |
|---|
| 2025.11.10 | ₩92,199 | ₩92,520 | ₩91,291 | ₩92,346 | +0.16% | 43.6만 |
|---|
| 2025.11.07 | ₩90,142 | ₩90,917 | ₩88,886 | ₩90,917 | +0.86% | 21.2만 |
|---|
| 2025.11.06 | ₩92,840 | ₩92,840 | ₩90,676 | ₩91,130 | -1.84% | 11.7만 |
|---|
| 2025.11.05 | ₩91,558 | ₩92,585 | ₩91,170 | ₩92,159 | +0.66% | 35.1만 |
|---|
| 2025.11.04 | ₩91,798 | ₩92,092 | ₩90,957 | ₩91,117 | -0.74% | 7.4만 |
|---|
| 2025.11.03 | ₩93,441 | ₩93,495 | ₩92,239 | ₩93,147 | -0.31% | 9만 |
|---|
| 2025.10.31 | ₩92,466 | ₩93,107 | ₩92,279 | ₩93,000 | +0.58% | 9만 |
|---|
| 2025.10.30 | ₩92,506 | ₩92,854 | ₩91,985 | ₩92,065 | -0.48% | 5.6만 |
|---|
| 2025.10.29 | ₩93,749 | ₩93,922 | ₩92,632 | ₩93,308 | -0.47% | 8.6만 |
|---|
| 2025.10.28 | ₩93,936 | ₩93,936 | ₩92,760 | ₩93,067 | -0.92% | 10.2만 |
|---|
| 2025.10.27 | ₩93,695 | ₩93,895 | ₩93,383 | ₩93,855 | +0.17% | 11.8만 |
|---|
| 2025.10.24 | ₩92,854 | ₩93,214 | ₩92,720 | ₩92,787 | -0.07% | 8.4만 |
|---|
| 2025.10.23 | ₩90,863 | ₩92,172 | ₩90,863 | ₩92,119 | +1.38% | 5만 |
|---|
| 2025.10.22 | ₩91,959 | ₩91,959 | ₩90,115 | ₩90,743 | -1.32% | 7.8만 |
|---|
| 2025.10.21 | ₩91,651 | ₩92,226 | ₩91,070 | ₩91,772 | +0.13% | 7.5만 |
|---|
| 2025.10.20 | ₩90,997 | ₩91,865 | ₩90,983 | ₩91,785 | +0.87% | 9.2만 |
|---|
| 2025.10.17 | ₩89,233 | ₩89,915 | ₩88,806 | ₩89,394 | +0.18% | 5.4만 |
|---|
| 2025.10.16 | ₩91,130 | ₩91,130 | ₩89,701 | ₩90,062 | -1.17% | 5.9만 |
|---|
| 2025.10.15 | ₩90,195 | ₩90,836 | ₩89,247 | ₩90,315 | +0.13% | 5.7만 |
|---|
| 2025.10.14 | ₩88,405 | ₩89,621 | ₩87,337 | ₩89,033 | +0.71% | 9.7만 |
|---|
| 2025.10.13 | ₩89,607 | ₩89,955 | ₩88,592 | ₩89,648 | +0.04% | 9.4만 |
|---|
| 2025.10.10 | ₩91,237 | ₩91,424 | ₩87,056 | ₩87,243 | -4.38% | 13.3만 |
|---|