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 | ₩108,138 | ₩108,858 | ₩107,551 | ₩108,391 | +0.23% | 7.4만 |
| 2026.10.08 | ₩107,697 | ₩107,711 | ₩106,190 | ₩106,817 | -0.82% | 14.8만 |
| 2026.10.07 | ₩109,698 | ₩109,698 | ₩108,418 | ₩109,138 | -0.51% | 9.4만 |
| 2026.10.06 | ₩111,566 | ₩112,043 | ₩110,999 | ₩111,246 | -0.29% | 8.9만 |
| 2026.10.05 | ₩110,712 | ₩111,526 | ₩110,152 | ₩111,166 | +0.41% | 19.1만 |
| 2026.10.02 | ₩110,125 | ₩110,472 | ₩109,672 | ₩110,472 | +0.31% | 11.5만 |
| 2026.10.01 | ₩107,631 | ₩108,431 | ₩107,071 | ₩108,058 | +0.40% | 10.5만 |
| 2026.09.30 | ₩107,617 | ₩108,178 | ₩107,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,324 |
| -0.27% |
| 7.9만 |
| 2026.09.29 | ₩107,684 | ₩107,884 | ₩106,668 | ₩107,231 | -0.42% | 7.6만 |
|---|
| 2026.09.28 | ₩107,191 | ₩107,711 | ₩106,290 | ₩107,217 | +0.02% | 5.5만 |
|---|
| 2026.09.25 | ₩107,484 | ₩108,605 | ₩107,283 | ₩108,124 | +0.60% | 8.8만 |
|---|
| 2026.09.24 | ₩106,657 | ₩107,524 | ₩106,099 | ₩107,217 | +0.53% | 12.2만 |
|---|
| 2026.09.23 | ₩107,697 | ₩107,884 | ₩106,577 | ₩106,991 | -0.66% | 20.4만 |
|---|
| 2026.09.22 | ₩107,271 | ₩108,685 | ₩107,204 | ₩108,631 | +1.27% | 11만 |
|---|
| 2026.09.21 | ₩105,937 | ₩107,164 | ₩105,865 | ₩107,097 | +1.10% | 10만 |
|---|
| 2026.09.18 | ₩104,856 | ₩105,377 | ₩103,876 | ₩104,710 | -0.14% | 9.5만 |
|---|
| 2026.09.17 | ₩105,377 | ₩105,377 | ₩104,783 | ₩104,883 | -0.47% | 24.9만 |
|---|
| 2026.09.16 | ₩103,949 | ₩104,590 | ₩102,109 | ₩103,456 | -0.47% | 37.4만 |
|---|
| 2026.09.15 | ₩103,056 | ₩103,576 | ₩102,655 | ₩103,042 | -0.01% | 12.1만 |
|---|
| 2026.09.14 | ₩102,842 | ₩103,816 | ₩102,575 | ₩103,176 | +0.32% | 14.9만 |
|---|
| 2026.09.11 | ₩105,283 | ₩105,717 | ₩105,150 | ₩105,523 | +0.23% | 7.7만 |
|---|
| 2026.09.10 | ₩104,136 | ₩104,823 | ₩103,703 | ₩103,803 | -0.32% | 10만 |
|---|
| 2026.09.09 | ₩105,963 | ₩106,510 | ₩105,323 | ₩105,443 | -0.49% | 10.7만 |
|---|
| 2026.09.08 | ₩107,244 | ₩107,244 | ₩106,177 | ₩106,244 | -0.93% | 10.8만 |
|---|
| 2026.09.04 | ₩107,311 | ₩107,657 | ₩106,850 | ₩107,471 | +0.15% | 9.6만 |
|---|
| 2026.09.03 | ₩105,537 | ₩106,404 | ₩104,883 | ₩106,404 | +0.82% | 9.5만 |
|---|
| 2026.09.02 | ₩104,830 | ₩105,443 | ₩104,495 | ₩105,190 | +0.34% | 9.1만 |
|---|
| 2026.09.01 | ₩106,350 | ₩106,484 | ₩104,776 | ₩105,203 | -1.08% | 19.5만 |
|---|
| 2026.08.31 | ₩107,764 | ₩108,295 | ₩107,084 | ₩107,297 | -0.43% | 10.3만 |
|---|
| 2026.08.28 | ₩109,472 | ₩109,712 | ₩107,151 | ₩107,564 | -1.74% | 18.3만 |
|---|
| 2026.08.27 | ₩109,151 | ₩109,925 | ₩108,738 | ₩109,632 | +0.44% | 49.9만 |
|---|
| 2026.08.26 | ₩108,018 | ₩108,978 | ₩107,753 | ₩108,284 | +0.25% | 8.4만 |
|---|
| 2026.08.25 | ₩108,351 | ₩108,351 | ₩107,257 | ₩107,951 | -0.37% | 38.4만 |
|---|
| 2026.08.24 | ₩108,004 | ₩108,004 | ₩106,510 | ₩106,670 | -1.24% | 13.4만 |
|---|
| 2026.08.21 | ₩108,871 | ₩108,938 | ₩107,724 | ₩108,271 | -0.55% | 27.7만 |
|---|
| 2026.08.20 | ₩107,924 | ₩108,504 | ₩107,571 | ₩107,964 | +0.04% | 16.5만 |
|---|
| 2026.08.19 | ₩109,485 | ₩109,778 | ₩108,330 | ₩109,005 | -0.44% | 27.5만 |
|---|
| 2026.08.18 | ₩110,912 | ₩110,912 | ₩109,031 | ₩109,138 | -1.60% | 54.1만 |
|---|
| 2026.08.17 | ₩113,380 | ₩113,737 | ₩112,926 | ₩113,140 | -0.21% | 7.9만 |
|---|
| 2026.08.14 | ₩113,380 | ₩113,583 | ₩112,581 | ₩113,153 | -0.20% | 11.6만 |
|---|
| 2026.08.13 | ₩112,993 | ₩113,593 | ₩112,820 | ₩113,393 | +0.35% | 20.7만 |
|---|
| 2026.08.12 | ₩113,713 | ₩113,767 | ₩112,513 | ₩113,060 | -0.57% | 10.2만 |
|---|
| 2026.08.11 | ₩111,899 | ₩112,713 | ₩111,246 | ₩112,046 | +0.13% | 7.8만 |
|---|
| 2026.08.10 | ₩112,406 | ₩112,506 | ₩111,196 | ₩111,326 | -0.96% | 15만 |
|---|
| 2026.08.07 | ₩112,153 | ₩112,913 | ₩111,946 | ₩112,633 | +0.43% | 11만 |
|---|
| 2026.08.06 | ₩111,526 | ₩112,366 | ₩110,245 | ₩110,805 | -0.65% | 13.3만 |
|---|
| 2026.08.05 | ₩113,166 | ₩113,996 | ₩112,446 | ₩112,539 | -0.55% | 30.5만 |
|---|
| 2026.08.04 | ₩110,592 | ₩112,700 | ₩110,425 | ₩112,499 | +1.72% | 22만 |
|---|
| 2026.08.03 | ₩106,590 | ₩108,364 | ₩106,330 | ₩108,298 | +1.60% | 22.5만 |
|---|
| 2026.07.31 | ₩106,377 | ₩106,577 | ₩104,296 | ₩105,710 | -0.63% | 12.6만 |
|---|
| 2026.07.30 | ₩103,229 | ₩105,226 | ₩103,042 | ₩104,816 | +1.54% | 10.2만 |
|---|
| 2026.07.29 | ₩103,042 | ₩103,723 | ₩100,616 | ₩101,055 | -1.93% | 15.2만 |
|---|
| 2026.07.28 | ₩102,482 | ₩103,791 | ₩101,842 | ₩103,376 | +0.87% | 12.5만 |
|---|
| 2026.07.27 | ₩105,350 | ₩105,603 | ₩103,422 | ₩104,816 | -0.51% | 9.3만 |
|---|
| 2026.07.24 | ₩104,750 | ₩104,963 | ₩103,360 | ₩103,816 | -0.89% | 9.8만 |
|---|
| 2026.07.23 | ₩104,496 | ₩105,563 | ₩103,808 | ₩104,469 | -0.03% | 7.7만 |
|---|
| 2026.07.22 | ₩105,857 | ₩106,977 | ₩105,270 | ₩105,910 | +0.05% | 9.4만 |
|---|
| 2026.07.21 | ₩104,790 | ₩106,152 | ₩104,283 | ₩105,883 | +1.04% | 27.4만 |
|---|
| 2026.07.20 | ₩104,363 | ₩104,586 | ₩103,056 | ₩103,122 | -1.19% | 15.1만 |
|---|
| 2026.07.17 | ₩102,829 | ₩104,696 | ₩102,229 | ₩103,896 | +1.04% | 22.4만 |
|---|
| 2026.07.16 | ₩106,244 | ₩106,804 | ₩105,537 | ₩105,897 | -0.33% | 17.7만 |
|---|
| 2026.07.15 | ₩108,124 | ₩108,404 | ₩106,043 | ₩107,444 | -0.63% | 10.2만 |
|---|
| 2026.07.14 | ₩108,044 | ₩108,685 | ₩107,057 | ₩107,751 | -0.27% | 11.4만 |
|---|
| 2026.07.13 | ₩108,658 | ₩109,214 | ₩107,177 | ₩107,457 | -1.10% | 10.6만 |
|---|
| 2026.07.10 | ₩110,445 | ₩111,286 | ₩109,912 | ₩110,659 | +0.19% | 19.2만 |
|---|
| 2026.07.09 | ₩109,085 | ₩110,579 | ₩109,018 | ₩110,165 | +0.99% | 12.5만 |
|---|
| 2026.07.08 | ₩107,364 | ₩108,231 | ₩106,210 | ₩108,058 | +0.65% | 22.5만 |
|---|
| 2026.07.07 | ₩111,379 | ₩111,832 | ₩108,658 | ₩109,271 | -1.89% | 28.8만 |
|---|
| 2026.07.06 | ₩113,740 | ₩115,287 | ₩113,360 | ₩114,967 | +1.08% | 28.5만 |
|---|
| 2026.07.02 | ₩113,660 | ₩114,714 | ₩110,352 | ₩111,232 | -2.14% | 14.8만 |
|---|
| 2026.07.01 | ₩114,060 | ₩115,421 | ₩113,713 | ₩113,900 | -0.14% | 24.4만 |
|---|
| 2026.06.30 | ₩111,552 | ₩114,434 | ₩111,552 | ₩114,260 | +2.43% | 37.7만 |
|---|
| 2026.06.29 | ₩109,832 | ₩111,299 | ₩108,371 | ₩111,246 | +1.29% | 10.2만 |
|---|
| 2026.06.26 | ₩109,045 | ₩109,992 | ₩108,431 | ₩109,378 | +0.31% | 16.8만 |
|---|
| 2026.06.25 | ₩111,832 | ₩112,379 | ₩109,598 | ₩111,299 | -0.48% | 26.7만 |
|---|
| 2026.06.24 | ₩109,992 | ₩110,779 | ₩109,073 | ₩109,845 | -0.13% | 11만 |
|---|
| 2026.06.23 | ₩110,952 | ₩111,779 | ₩110,085 | ₩110,445 | -0.46% | 33.8만 |
|---|
| 2026.06.22 | ₩115,034 | ₩116,408 | ₩114,980 | ₩115,581 | +0.48% | 57.2만 |
|---|
| 2026.06.18 | ₩113,913 | ₩114,780 | ₩113,380 | ₩114,714 | +0.70% | 14.4만 |
|---|
| 2026.06.17 | ₩113,847 | ₩114,273 | ₩111,512 | ₩111,939 | -1.68% | 13.2만 |
|---|
| 2026.06.16 | ₩113,580 | ₩114,314 | ₩112,059 | ₩112,219 | -1.20% | 19.2만 |
|---|
| 2026.06.15 | ₩113,820 | ₩114,355 | ₩113,567 | ₩113,660 | -0.14% | 20.1만 |
|---|
| 2026.06.12 | ₩110,032 | ₩111,326 | ₩108,831 | ₩110,712 | +0.62% | 14.3만 |
|---|
| 2026.06.11 | ₩107,177 | ₩110,352 | ₩106,364 | ₩109,952 | +2.59% | 17.8만 |
|---|
| 2026.06.10 | ₩108,551 | ₩109,832 | ₩106,043 | ₩106,043 | -2.31% | 72만 |
|---|
| 2026.06.09 | ₩113,286 | ₩114,127 | ₩107,444 | ₩110,699 | -2.28% | 44.3만 |
|---|
| 2026.06.08 | ₩112,793 | ₩113,513 | ₩112,082 | ₩112,486 | -0.27% | 39.2만 |
|---|
| 2026.06.05 | ₩116,314 | ₩116,314 | ₩110,659 | ₩111,219 | -4.38% | 53.9만 |
|---|
| 2026.06.04 | ₩117,875 | ₩118,635 | ₩117,021 | ₩118,155 | +0.24% | 25.3만 |
|---|
| 2026.06.03 | ₩120,343 | ₩120,729 | ₩118,478 | ₩119,569 | -0.64% | 22.6만 |
|---|
| 2026.06.02 | ₩118,755 | ₩120,529 | ₩118,729 | ₩120,503 | +1.47% | 29.8만 |
|---|
| 2026.06.01 | ₩117,742 | ₩119,916 | ₩117,515 | ₩119,476 | +1.47% | 28.5만 |
|---|
| 2026.05.29 | ₩118,409 | ₩118,435 | ₩117,159 | ₩118,235 | -0.15% | 23.4만 |
|---|
| 2026.05.28 | ₩117,688 | ₩119,236 | ₩116,715 | ₩118,609 | +0.78% | 28.6만 |
|---|
| 2026.05.27 | ₩119,862 | ₩119,862 | ₩117,208 | ₩118,262 | -1.34% | 48만 |
|---|
| 2026.05.26 | ₩118,902 | ₩120,183 | ₩118,902 | ₩120,036 | +0.95% | 44.8만 |
|---|
| 2026.05.22 | ₩114,754 | ₩117,328 | ₩114,754 | ₩116,448 | +1.48% | 29.7만 |
|---|
| 2026.05.21 | ₩111,472 | ₩114,020 | ₩111,179 | ₩113,700 | +2.00% | 22.2만 |
|---|
| 2026.05.20 | ₩109,578 | ₩112,466 | ₩109,285 | ₩112,126 | +2.33% | 23.7만 |
|---|
| 2026.05.19 | ₩110,045 | ₩110,832 | ₩108,524 | ₩110,058 | +0.01% | 64만 |
|---|
| 2026.05.18 | ₩113,887 | ₩113,887 | ₩111,539 | ₩112,366 | -1.34% | 32만 |
|---|
| 2026.05.15 | ₩113,767 | ₩114,113 | ₩112,833 | ₩113,366 | -0.35% | 10.9만 |
|---|
| 2026.05.14 | ₩116,074 | ₩116,381 | ₩115,447 | ₩115,968 | -0.09% | 23.2만 |
|---|
| 2026.05.13 | ₩115,994 | ₩116,715 | ₩115,087 | ₩116,394 | +0.34% | 48.6만 |
|---|
| 2026.05.12 | ₩115,034 | ₩115,994 | ₩112,900 | ₩114,767 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩115,661 | ₩116,701 | ₩115,247 | ₩116,074 | +0.36% | 23만 |
|---|
| 2026.05.08 | ₩114,500 | ₩115,527 | ₩114,007 | ₩115,487 | +0.86% | 14.5만 |
|---|
| 2026.05.07 | ₩113,687 | ₩113,967 | ₩111,366 | ₩111,792 | -1.67% | 19.8만 |
|---|
| 2026.05.06 | ₩111,926 | ₩113,046 | ₩111,472 | ₩112,873 | +0.85% | 23.4만 |
|---|
| 2026.05.05 | ₩109,151 | ₩109,872 | ₩108,364 | ₩109,858 | +0.65% | 13.8만 |
|---|
| 2026.05.04 | ₩109,098 | ₩109,298 | ₩107,137 | ₩108,151 | -0.87% | 10.7만 |
|---|
| 2026.05.01 | ₩108,831 | ₩109,338 | ₩108,331 | ₩109,298 | +0.43% | 6.7만 |
|---|
| 2026.04.30 | ₩106,710 | ₩108,938 | ₩106,204 | ₩108,911 | +2.06% | 15.1만 |
|---|
| 2026.04.29 | ₩105,723 | ₩105,723 | ₩104,309 | ₩104,923 | -0.76% | 6.9만 |
|---|
| 2026.04.28 | ₩105,963 | ₩106,697 | ₩104,710 | ₩105,843 | -0.11% | 8.5만 |
|---|
| 2026.04.27 | ₩108,071 | ₩108,511 | ₩106,977 | ₩107,844 | -0.21% | 15.4만 |
|---|
| 2026.04.24 | ₩106,030 | ₩107,017 | ₩105,603 | ₩106,697 | +0.63% | 12.9만 |
|---|
| 2026.04.23 | ₩105,683 | ₩106,097 | ₩103,469 | ₩105,123 | -0.53% | 12.9만 |
|---|
| 2026.04.22 | ₩105,963 | ₩106,510 | ₩105,390 | ₩106,083 | +0.11% | 10.3만 |
|---|
| 2026.04.21 | ₩106,150 | ₩106,878 | ₩104,576 | ₩104,656 | -1.41% | 7.6만 |
|---|
| 2026.04.20 | ₩105,176 | ₩106,337 | ₩104,950 | ₩106,123 | +0.90% | 8.8만 |
|---|
| 2026.04.17 | ₩105,176 | ₩106,510 | ₩104,810 | ₩105,857 | +0.65% | 16.8만 |
|---|
| 2026.04.16 | ₩102,709 | ₩103,016 | ₩101,722 | ₩102,869 | +0.16% | 17.2만 |
|---|
| 2026.04.15 | ₩101,722 | ₩102,149 | ₩101,215 | ₩101,935 | +0.21% | 7만 |
|---|
| 2026.04.14 | ₩101,295 | ₩101,967 | ₩101,108 | ₩101,668 | +0.37% | 10.1만 |
|---|
| 2026.04.13 | ₩97,747 | ₩100,254 | ₩97,667 | ₩100,254 | +2.57% | 17.4만 |
|---|
| 2026.04.10 | ₩99,001 | ₩99,187 | ₩98,067 | ₩98,414 | -0.59% | 8.5만 |
|---|
| 2026.04.09 | ₩97,220 | ₩97,867 | ₩96,573 | ₩97,693 | +0.49% | 11.1만 |
|---|
| 2026.04.08 | ₩98,174 | ₩99,201 | ₩97,493 | ₩97,960 | -0.22% | 31.2만 |
|---|
| 2026.04.07 | ₩92,571 | ₩92,771 | ₩90,957 | ₩92,505 | -0.07% | 8.2만 |
|---|
| 2026.04.06 | ₩92,638 | ₩93,438 | ₩92,357 | ₩93,238 | +0.65% | 8.3만 |
|---|
| 2026.04.02 | ₩90,584 | ₩93,252 | ₩90,037 | ₩92,358 | +1.96% | 8.6만 |
|---|
| 2026.04.01 | ₩93,372 | ₩94,545 | ₩93,132 | ₩93,558 | +0.20% | 11.3만 |
|---|
| 2026.03.31 | ₩88,530 | ₩91,544 | ₩88,530 | ₩91,277 | +3.10% | 20.5만 |
|---|
| 2026.03.30 | ₩89,957 | ₩89,957 | ₩87,146 | ₩87,729 | -2.48% | 19만 |
|---|
| 2026.03.27 | ₩90,891 | ₩90,891 | ₩88,903 | ₩89,210 | -1.85% | 16.4만 |
|---|
| 2026.03.26 | ₩93,292 | ₩93,972 | ₩91,911 | ₩91,984 | -1.40% | 8.1만 |
|---|
| 2026.03.25 | ₩95,239 | ₩95,532 | ₩93,945 | ₩94,799 | -0.46% | 52만 |
|---|
| 2026.03.24 | ₩92,184 | ₩93,865 | ₩92,171 | ₩93,065 | +0.95% | 11.7만 |
|---|
| 2026.03.23 | ₩93,198 | ₩94,826 | ₩92,705 | ₩93,705 | +0.54% | 12.7만 |
|---|
| 2026.03.20 | ₩93,865 | ₩93,865 | ₩90,224 | ₩90,904 | -3.15% | 16.4만 |
|---|
| 2026.03.19 | ₩92,371 | ₩94,826 | ₩91,878 | ₩94,252 | +2.04% | 39.5만 |
|---|
| 2026.03.18 | ₩95,359 | ₩95,853 | ₩94,119 | ₩94,372 | -1.04% | 10.9만 |
|---|
| 2026.03.17 | ₩95,693 | ₩95,973 | ₩95,059 | ₩95,733 | +0.04% | 15.3만 |
|---|
| 2026.03.16 | ₩94,705 | ₩95,586 | ₩94,505 | ₩94,852 | +0.15% | 10.9만 |
|---|
| 2026.03.13 | ₩94,826 | ₩95,586 | ₩92,891 | ₩93,185 | -1.73% | 16.8만 |
|---|
| 2026.03.12 | ₩96,039 | ₩96,039 | ₩94,337 | ₩94,625 | -1.47% | 13.6만 |
|---|
| 2026.03.11 | ₩96,600 | ₩97,200 | ₩95,759 | ₩96,693 | +0.10% | 14.7만 |
|---|
| 2026.03.10 | ₩97,373 | ₩98,467 | ₩96,586 | ₩96,760 | -0.63% | 15.6만 |
|---|
| 2026.03.09 | ₩93,972 | ₩96,878 | ₩92,326 | ₩96,666 | +2.87% | 38.3만 |
|---|
| 2026.03.06 | ₩96,826 | ₩97,453 | ₩95,866 | ₩96,013 | -0.84% | 50.2만 |
|---|
| 2026.03.05 | ₩99,641 | ₩100,228 | ₩97,120 | ₩97,840 | -1.81% | 20.6만 |
|---|
| 2026.03.04 | ₩100,641 | ₩101,071 | ₩99,267 | ₩100,401 | -0.24% | 28.9만 |
|---|
| 2026.03.03 | ₩99,974 | ₩100,548 | ₩97,507 | ₩99,761 | -0.21% | 26만 |
|---|
| 2026.03.02 | ₩102,335 | ₩104,241 | ₩102,042 | ₩104,056 | +1.68% | 19.2만 |
|---|
| 2026.02.27 | ₩104,176 | ₩104,656 | ₩103,709 | ₩104,590 | +0.40% | 19.1만 |
|---|
| 2026.02.26 | ₩106,137 | ₩106,137 | ₩104,043 | ₩105,430 | -0.67% | 15.7만 |
|---|
| 2026.02.25 | ₩105,950 | ₩106,348 | ₩105,457 | ₩106,150 | +0.19% | 17.4만 |
|---|
| 2026.02.24 | ₩104,016 | ₩105,457 | ₩103,776 | ₩105,096 | +1.04% | 32.5만 |
|---|
| 2026.02.23 | ₩104,043 | ₩104,396 | ₩102,575 | ₩103,509 | -0.51% | 11.9만 |
|---|
| 2026.02.20 | ₩103,376 | ₩105,203 | ₩103,376 | ₩104,843 | +1.42% | 20.6만 |
|---|
| 2026.02.19 | ₩103,442 | ₩103,776 | ₩102,802 | ₩103,696 | +0.24% | 16.8만 |
|---|
| 2026.02.18 | ₩103,189 | ₩104,256 | ₩102,830 | ₩103,482 | +0.28% | 13.8만 |
|---|
| 2026.02.17 | ₩102,629 | ₩103,242 | ₩100,988 | ₩102,896 | +0.26% | 16.3만 |
|---|
| 2026.02.13 | ₩101,988 | ₩103,602 | ₩101,335 | ₩103,122 | +1.11% | 11.6만 |
|---|
| 2026.02.12 | ₩103,082 | ₩103,582 | ₩101,375 | ₩101,908 | -1.14% | 28.8만 |
|---|
| 2026.02.11 | ₩102,215 | ₩102,542 | ₩100,815 | ₩101,802 | -0.40% | 17만 |
|---|
| 2026.02.10 | ₩101,201 | ₩102,241 | ₩101,175 | ₩101,588 | +0.38% | 16.2만 |
|---|
| 2026.02.09 | ₩99,241 | ₩100,797 | ₩99,014 | ₩100,521 | +1.29% | 21.6만 |
|---|
| 2026.02.06 | ₩97,173 | ₩99,409 | ₩97,173 | ₩99,254 | +2.14% | 16.9만 |
|---|
| 2026.02.05 | ₩95,506 | ₩96,518 | ₩95,044 | ₩95,479 | -0.03% | 14.3만 |
|---|
| 2026.02.04 | ₩97,880 | ₩98,094 | ₩95,746 | ₩96,666 | -1.24% | 13.8만 |
|---|
| 2026.02.03 | ₩97,373 | ₩97,673 | ₩95,573 | ₩97,186 | -0.19% | 29.3만 |
|---|
| 2026.02.02 | ₩96,039 | ₩97,186 | ₩95,559 | ₩96,600 | +0.58% | 14.8만 |
|---|
| 2026.01.30 | ₩97,880 | ₩98,280 | ₩96,506 | ₩96,546 | -1.36% | 92.7만 |
|---|
| 2026.01.29 | ₩99,281 | ₩99,281 | ₩96,466 | ₩98,200 | -1.09% | 50만 |
|---|
| 2026.01.28 | ₩99,921 | ₩99,921 | ₩98,961 | ₩99,201 | -0.72% | 17.6만 |
|---|
| 2026.01.27 | ₩98,747 | ₩99,654 | ₩98,707 | ₩99,654 | +0.92% | 18.4만 |
|---|
| 2026.01.26 | ₩98,414 | ₩98,707 | ₩98,040 | ₩98,347 | -0.07% | 34.4만 |
|---|
| 2026.01.23 | ₩98,534 | ₩98,787 | ₩97,753 | ₩98,387 | -0.15% | 16.6만 |
|---|
| 2026.01.22 | ₩98,961 | ₩99,374 | ₩98,320 | ₩98,907 | -0.05% | 16.8만 |
|---|
| 2026.01.21 | ₩97,320 | ₩98,640 | ₩96,613 | ₩97,987 | +0.69% | 19.1만 |
|---|
| 2026.01.20 | ₩96,773 | ₩97,653 | ₩95,982 | ₩96,319 | -0.47% | 33.5만 |
|---|
| 2026.01.16 | ₩99,654 | ₩99,761 | ₩98,707 | ₩98,841 | -0.82% | 24.5만 |
|---|
| 2026.01.15 | ₩99,054 | ₩99,534 | ₩98,740 | ₩98,787 | -0.27% | 60.9만 |
|---|
| 2026.01.14 | ₩97,680 | ₩98,134 | ₩97,120 | ₩98,067 | +0.40% | 13.9만 |
|---|
| 2026.01.13 | ₩98,267 | ₩98,267 | ₩97,387 | ₩97,813 | -0.46% | 24.3만 |
|---|
| 2026.01.12 | ₩97,707 | ₩98,307 | ₩97,517 | ₩98,280 | +0.59% | 21.2만 |
|---|
| 2026.01.09 | ₩97,507 | ₩97,960 | ₩96,986 | ₩97,640 | +0.14% | 40.7만 |
|---|
| 2026.01.08 | ₩96,786 | ₩97,066 | ₩96,343 | ₩96,933 | +0.15% | 11.1만 |
|---|
| 2026.01.07 | ₩98,054 | ₩98,054 | ₩96,720 | ₩96,986 | -1.09% | 25.3만 |
|---|
| 2026.01.06 | ₩96,093 | ₩97,680 | ₩95,746 | ₩97,573 | +1.54% | 28.5만 |
|---|
| 2026.01.05 | ₩95,039 | ₩96,039 | ₩94,705 | ₩96,039 | +1.05% | 26.3만 |
|---|
| 2026.01.02 | ₩93,785 | ₩94,319 | ₩93,198 | ₩94,319 | +0.57% | 13.1만 |
|---|
| 2025.12.31 | ₩93,091 | ₩93,091 | ₩92,358 | ₩92,451 | -0.69% | 8.5만 |
|---|
| 2025.12.30 | ₩93,038 | ₩93,412 | ₩92,878 | ₩93,091 | +0.06% | 6.7만 |
|---|
| 2025.12.29 | ₩93,145 | ₩93,638 | ₩92,771 | ₩93,198 | +0.06% | 6.7만 |
|---|
| 2025.12.26 | ₩93,345 | ₩93,532 | ₩92,859 | ₩93,238 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩93,332 | ₩93,372 | ₩92,958 | ₩93,225 | -0.11% | 3만 |
|---|
| 2025.12.23 | ₩92,998 | ₩93,358 | ₩92,678 | ₩93,212 | +0.23% | 6.6만 |
|---|
| 2025.12.22 | ₩93,025 | ₩93,785 | ₩93,011 | ₩93,278 | +0.27% | 14.6만 |
|---|
| 2025.12.19 | ₩91,384 | ₩92,385 | ₩91,384 | ₩92,385 | +1.09% | 8만 |
|---|
| 2025.12.18 | ₩91,678 | ₩91,811 | ₩90,901 | ₩91,197 | -0.52% | 3.8만 |
|---|
| 2025.12.17 | ₩92,518 | ₩92,518 | ₩90,344 | ₩90,584 | -2.09% | 9.4만 |
|---|
| 2025.12.16 | ₩92,438 | ₩93,011 | ₩91,924 | ₩92,425 | -0.01% | 6.4만 |
|---|
| 2025.12.15 | ₩94,585 | ₩94,585 | ₩93,318 | ₩93,412 | -1.24% | 7.7만 |
|---|
| 2025.12.12 | ₩96,013 | ₩96,013 | ₩93,677 | ₩93,972 | -2.13% | 12.4만 |
|---|
| 2025.12.11 | ₩95,306 | ₩95,959 | ₩94,692 | ₩95,879 | +0.60% | 11.8만 |
|---|
| 2025.12.10 | ₩94,839 | ₩95,773 | ₩94,172 | ₩95,492 | +0.69% | 9.1만 |
|---|
| 2025.12.09 | ₩94,465 | ₩95,026 | ₩94,159 | ₩94,572 | +0.11% | 21.2만 |
|---|
| 2025.12.08 | ₩95,092 | ₩95,092 | ₩93,945 | ₩94,585 | -0.53% | 16.3만 |
|---|
| 2025.12.05 | ₩94,532 | ₩94,972 | ₩94,165 | ₩94,665 | +0.14% | 17.1만 |
|---|
| 2025.12.04 | ₩93,412 | ₩93,952 | ₩93,125 | ₩93,838 | +0.46% | 22.2만 |
|---|
| 2025.12.03 | ₩91,171 | ₩92,211 | ₩90,877 | ₩92,078 | +0.99% | 9.4만 |
|---|
| 2025.12.02 | ₩90,891 | ₩91,143 | ₩90,344 | ₩90,504 | -0.43% | 6.3만 |
|---|
| 2025.12.01 | ₩90,731 | ₩91,237 | ₩90,477 | ₩90,624 | -0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩90,490 | ₩91,224 | ₩90,394 | ₩91,144 | +0.72% | 5.1만 |
|---|
| 2025.11.26 | ₩89,090 | ₩90,144 | ₩88,956 | ₩89,797 | +0.79% | 7.1만 |
|---|
| 2025.11.25 | ₩87,596 | ₩88,887 | ₩87,036 | ₩88,730 | +1.29% | 5.9만 |
|---|
| 2025.11.24 | ₩85,915 | ₩87,222 | ₩85,915 | ₩87,156 | +1.44% | 5.9만 |
|---|
| 2025.11.21 | ₩84,235 | ₩85,915 | ₩83,762 | ₩85,462 | +1.46% | 11.1만 |
|---|
| 2025.11.20 | ₩87,342 | ₩87,623 | ₩83,773 | ₩84,088 | -3.73% | 12.2만 |
|---|
| 2025.11.19 | ₩85,768 | ₩86,489 | ₩85,248 | ₩85,849 | +0.09% | 7.8만 |
|---|
| 2025.11.18 | ₩86,009 | ₩86,329 | ₩85,063 | ₩85,688 | -0.37% | 13.4만 |
|---|
| 2025.11.17 | ₩88,450 | ₩88,710 | ₩86,702 | ₩87,236 | -1.37% | 17.7만 |
|---|
| 2025.11.14 | ₩88,129 | ₩89,890 | ₩87,809 | ₩88,983 | +0.97% | 20.2만 |
|---|
| 2025.11.13 | ₩91,838 | ₩91,838 | ₩89,174 | ₩89,530 | -2.51% | 11.8만 |
|---|
| 2025.11.12 | ₩92,104 | ₩92,577 | ₩91,870 | ₩92,171 | +0.07% | 6.3만 |
|---|
| 2025.11.11 | ₩91,864 | ₩91,891 | ₩91,152 | ₩91,758 | -0.12% | 8.8만 |
|---|
| 2025.11.10 | ₩92,064 | ₩92,385 | ₩91,157 | ₩92,211 | +0.16% | 43.6만 |
|---|
| 2025.11.07 | ₩90,010 | ₩90,784 | ₩88,756 | ₩90,784 | +0.86% | 21.2만 |
|---|
| 2025.11.06 | ₩92,705 | ₩92,705 | ₩90,544 | ₩90,997 | -1.84% | 11.7만 |
|---|
| 2025.11.05 | ₩91,424 | ₩92,450 | ₩91,037 | ₩92,024 | +0.66% | 35.1만 |
|---|
| 2025.11.04 | ₩91,664 | ₩91,958 | ₩90,824 | ₩90,984 | -0.74% | 7.4만 |
|---|
| 2025.11.03 | ₩93,305 | ₩93,358 | ₩92,104 | ₩93,011 | -0.31% | 9만 |
|---|
| 2025.10.31 | ₩92,331 | ₩92,971 | ₩92,144 | ₩92,865 | +0.58% | 9만 |
|---|
| 2025.10.30 | ₩92,371 | ₩92,718 | ₩91,851 | ₩91,931 | -0.48% | 5.6만 |
|---|
| 2025.10.29 | ₩93,612 | ₩93,785 | ₩92,497 | ₩93,172 | -0.47% | 8.6만 |
|---|
| 2025.10.28 | ₩93,798 | ₩93,798 | ₩92,625 | ₩92,931 | -0.92% | 10.2만 |
|---|
| 2025.10.27 | ₩93,558 | ₩93,758 | ₩93,246 | ₩93,718 | +0.17% | 11.8만 |
|---|
| 2025.10.24 | ₩92,718 | ₩93,078 | ₩92,585 | ₩92,651 | -0.07% | 8.4만 |
|---|
| 2025.10.23 | ₩90,731 | ₩92,038 | ₩90,731 | ₩91,984 | +1.38% | 5만 |
|---|
| 2025.10.22 | ₩91,824 | ₩91,824 | ₩89,984 | ₩90,610 | -1.32% | 7.8만 |
|---|
| 2025.10.21 | ₩91,518 | ₩92,091 | ₩90,937 | ₩91,638 | +0.13% | 7.5만 |
|---|
| 2025.10.20 | ₩90,864 | ₩91,731 | ₩90,851 | ₩91,651 | +0.87% | 9.2만 |
|---|
| 2025.10.17 | ₩89,103 | ₩89,783 | ₩88,676 | ₩89,263 | +0.18% | 5.4만 |
|---|
| 2025.10.16 | ₩90,997 | ₩90,997 | ₩89,570 | ₩89,930 | -1.17% | 5.9만 |
|---|
| 2025.10.15 | ₩90,064 | ₩90,704 | ₩89,117 | ₩90,184 | +0.13% | 5.7만 |
|---|
| 2025.10.14 | ₩88,276 | ₩89,490 | ₩87,209 | ₩88,903 | +0.71% | 9.7만 |
|---|
| 2025.10.13 | ₩89,477 | ₩89,823 | ₩88,463 | ₩89,517 | +0.04% | 9.4만 |
|---|
| 2025.10.10 | ₩91,104 | ₩91,291 | ₩86,929 | ₩87,116 | -4.38% | 13.3만 |
|---|