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 | ₩108,462 | ₩109,184 | ₩107,873 | ₩108,716 | +0.23% | 7.4만 |
| 2026.10.08 | ₩108,020 | ₩108,034 | ₩106,509 | ₩107,137 | -0.82% | 14.8만 |
| 2026.10.07 | ₩110,027 | ₩110,027 | ₩108,743 | ₩109,465 | -0.51% | 9.4만 |
| 2026.10.06 | ₩111,900 | ₩112,379 | ₩111,332 | ₩111,579 | -0.29% | 8.9만 |
| 2026.10.05 | ₩111,044 | ₩111,860 | ₩110,482 | ₩111,499 | +0.41% | 19.1만 |
| 2026.10.02 | ₩110,455 | ₩110,803 | ₩110,000 | ₩110,803 | +0.31% | 11.5만 |
| 2026.10.01 | ₩107,954 | ₩108,756 | ₩107,392 | ₩108,382 | +0.40% | 10.5만 |
| 2026.09.30 | ₩107,940 | ₩108,502 | ₩107,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,646 |
| -0.27% |
| 7.9만 |
| 2026.09.29 | ₩108,007 | ₩108,208 | ₩106,988 | ₩107,552 | -0.42% | 7.6만 |
|---|
| 2026.09.28 | ₩107,512 | ₩108,034 | ₩106,609 | ₩107,539 | +0.02% | 5.5만 |
|---|
| 2026.09.25 | ₩107,806 | ₩108,930 | ₩107,604 | ₩108,449 | +0.60% | 8.8만 |
|---|
| 2026.09.24 | ₩106,977 | ₩107,847 | ₩106,418 | ₩107,539 | +0.53% | 12.2만 |
|---|
| 2026.09.23 | ₩108,020 | ₩108,208 | ₩106,897 | ₩107,311 | -0.66% | 20.4만 |
|---|
| 2026.09.22 | ₩107,592 | ₩109,010 | ₩107,525 | ₩108,957 | +1.27% | 11만 |
|---|
| 2026.09.21 | ₩106,254 | ₩107,485 | ₩106,182 | ₩107,418 | +1.10% | 10만 |
|---|
| 2026.09.18 | ₩105,171 | ₩105,693 | ₩104,187 | ₩105,024 | -0.14% | 9.5만 |
|---|
| 2026.09.17 | ₩105,693 | ₩105,693 | ₩105,097 | ₩105,198 | -0.47% | 24.9만 |
|---|
| 2026.09.16 | ₩104,261 | ₩104,903 | ₩102,415 | ₩103,766 | -0.47% | 37.4만 |
|---|
| 2026.09.15 | ₩103,365 | ₩103,886 | ₩102,963 | ₩103,351 | -0.01% | 12.1만 |
|---|
| 2026.09.14 | ₩103,151 | ₩104,127 | ₩102,883 | ₩103,485 | +0.32% | 14.9만 |
|---|
| 2026.09.11 | ₩105,599 | ₩106,034 | ₩105,465 | ₩105,840 | +0.23% | 7.7만 |
|---|
| 2026.09.10 | ₩104,448 | ₩105,137 | ₩104,013 | ₩104,114 | -0.32% | 10만 |
|---|
| 2026.09.09 | ₩106,281 | ₩106,830 | ₩105,639 | ₩105,759 | -0.49% | 10.7만 |
|---|
| 2026.09.08 | ₩107,566 | ₩107,566 | ₩106,495 | ₩106,562 | -0.93% | 10.8만 |
|---|
| 2026.09.04 | ₩107,632 | ₩107,980 | ₩107,171 | ₩107,793 | +0.15% | 9.6만 |
|---|
| 2026.09.03 | ₩105,853 | ₩106,723 | ₩105,198 | ₩106,723 | +0.82% | 9.5만 |
|---|
| 2026.09.02 | ₩105,144 | ₩105,759 | ₩104,808 | ₩105,505 | +0.34% | 9.1만 |
|---|
| 2026.09.01 | ₩106,669 | ₩106,803 | ₩105,090 | ₩105,519 | -1.08% | 19.5만 |
|---|
| 2026.08.31 | ₩108,087 | ₩108,620 | ₩107,405 | ₩107,619 | -0.43% | 10.3만 |
|---|
| 2026.08.28 | ₩109,800 | ₩110,041 | ₩107,472 | ₩107,887 | -1.74% | 18.3만 |
|---|
| 2026.08.27 | ₩109,479 | ₩110,255 | ₩109,064 | ₩109,960 | +0.44% | 49.9만 |
|---|
| 2026.08.26 | ₩108,342 | ₩109,305 | ₩108,077 | ₩108,609 | +0.25% | 8.4만 |
|---|
| 2026.08.25 | ₩108,676 | ₩108,676 | ₩107,579 | ₩108,275 | -0.37% | 38.4만 |
|---|
| 2026.08.24 | ₩108,328 | ₩108,328 | ₩106,830 | ₩106,990 | -1.24% | 13.4만 |
|---|
| 2026.08.21 | ₩109,198 | ₩109,265 | ₩108,047 | ₩108,596 | -0.55% | 27.7만 |
|---|
| 2026.08.20 | ₩108,248 | ₩108,830 | ₩107,893 | ₩108,288 | +0.04% | 16.5만 |
|---|
| 2026.08.19 | ₩109,813 | ₩110,108 | ₩108,655 | ₩109,332 | -0.44% | 27.5만 |
|---|
| 2026.08.18 | ₩111,245 | ₩111,245 | ₩109,358 | ₩109,465 | -1.60% | 54.1만 |
|---|
| 2026.08.17 | ₩113,720 | ₩114,078 | ₩113,265 | ₩113,479 | -0.21% | 7.9만 |
|---|
| 2026.08.14 | ₩113,720 | ₩113,923 | ₩112,918 | ₩113,492 | -0.20% | 11.6만 |
|---|
| 2026.08.13 | ₩113,332 | ₩113,934 | ₩113,158 | ₩113,733 | +0.35% | 20.7만 |
|---|
| 2026.08.12 | ₩114,054 | ₩114,108 | ₩112,850 | ₩113,399 | -0.57% | 10.2만 |
|---|
| 2026.08.11 | ₩112,235 | ₩113,051 | ₩111,579 | ₩112,382 | +0.13% | 7.8만 |
|---|
| 2026.08.10 | ₩112,743 | ₩112,843 | ₩111,530 | ₩111,659 | -0.96% | 15만 |
|---|
| 2026.08.07 | ₩112,489 | ₩113,252 | ₩112,282 | ₩112,971 | +0.43% | 11만 |
|---|
| 2026.08.06 | ₩111,860 | ₩112,703 | ₩110,576 | ₩111,138 | -0.65% | 13.3만 |
|---|
| 2026.08.05 | ₩113,506 | ₩114,338 | ₩112,783 | ₩112,877 | -0.55% | 30.5만 |
|---|
| 2026.08.04 | ₩110,924 | ₩113,037 | ₩110,756 | ₩112,837 | +1.72% | 22만 |
|---|
| 2026.08.03 | ₩106,910 | ₩108,689 | ₩106,649 | ₩108,622 | +1.60% | 22.5만 |
|---|
| 2026.07.31 | ₩106,696 | ₩106,897 | ₩104,609 | ₩106,027 | -0.63% | 12.6만 |
|---|
| 2026.07.30 | ₩103,539 | ₩105,541 | ₩103,351 | ₩105,131 | +1.54% | 10.2만 |
|---|
| 2026.07.29 | ₩103,351 | ₩104,034 | ₩100,918 | ₩101,358 | -1.93% | 15.2만 |
|---|
| 2026.07.28 | ₩102,789 | ₩104,102 | ₩102,147 | ₩103,686 | +0.87% | 12.5만 |
|---|
| 2026.07.27 | ₩105,666 | ₩105,920 | ₩103,733 | ₩105,131 | -0.51% | 9.3만 |
|---|
| 2026.07.24 | ₩105,064 | ₩105,278 | ₩103,670 | ₩104,127 | -0.89% | 9.8만 |
|---|
| 2026.07.23 | ₩104,810 | ₩105,880 | ₩104,119 | ₩104,783 | -0.03% | 7.7만 |
|---|
| 2026.07.22 | ₩106,174 | ₩107,298 | ₩105,585 | ₩106,228 | +0.05% | 9.4만 |
|---|
| 2026.07.21 | ₩105,104 | ₩106,470 | ₩104,595 | ₩106,201 | +1.04% | 27.4만 |
|---|
| 2026.07.20 | ₩104,676 | ₩104,899 | ₩103,365 | ₩103,431 | -1.19% | 15.1만 |
|---|
| 2026.07.17 | ₩103,137 | ₩105,010 | ₩102,535 | ₩104,207 | +1.04% | 22.4만 |
|---|
| 2026.07.16 | ₩106,562 | ₩107,124 | ₩105,853 | ₩106,214 | -0.33% | 17.7만 |
|---|
| 2026.07.15 | ₩108,449 | ₩108,730 | ₩106,361 | ₩107,766 | -0.63% | 10.2만 |
|---|
| 2026.07.14 | ₩108,368 | ₩109,010 | ₩107,378 | ₩108,074 | -0.27% | 11.4만 |
|---|
| 2026.07.13 | ₩108,984 | ₩109,542 | ₩107,499 | ₩107,780 | -1.10% | 10.6만 |
|---|
| 2026.07.10 | ₩110,776 | ₩111,619 | ₩110,241 | ₩110,991 | +0.19% | 19.2만 |
|---|
| 2026.07.09 | ₩109,412 | ₩110,910 | ₩109,345 | ₩110,496 | +0.99% | 12.5만 |
|---|
| 2026.07.08 | ₩107,686 | ₩108,556 | ₩106,529 | ₩108,382 | +0.65% | 22.5만 |
|---|
| 2026.07.07 | ₩111,713 | ₩112,168 | ₩108,984 | ₩109,599 | -1.89% | 28.8만 |
|---|
| 2026.07.06 | ₩114,081 | ₩115,633 | ₩113,700 | ₩115,312 | +1.08% | 28.5만 |
|---|
| 2026.07.02 | ₩114,001 | ₩115,058 | ₩110,683 | ₩111,566 | -2.14% | 14.8만 |
|---|
| 2026.07.01 | ₩114,402 | ₩115,767 | ₩114,054 | ₩114,242 | -0.14% | 24.4만 |
|---|
| 2026.06.30 | ₩111,887 | ₩114,777 | ₩111,887 | ₩114,603 | +2.43% | 37.7만 |
|---|
| 2026.06.29 | ₩110,161 | ₩111,633 | ₩108,696 | ₩111,579 | +1.29% | 10.2만 |
|---|
| 2026.06.26 | ₩109,372 | ₩110,322 | ₩108,756 | ₩109,706 | +0.31% | 16.8만 |
|---|
| 2026.06.25 | ₩112,168 | ₩112,716 | ₩109,927 | ₩111,633 | -0.48% | 26.7만 |
|---|
| 2026.06.24 | ₩110,322 | ₩111,111 | ₩109,400 | ₩110,174 | -0.13% | 11만 |
|---|
| 2026.06.23 | ₩111,285 | ₩112,114 | ₩110,415 | ₩110,776 | -0.46% | 33.8만 |
|---|
| 2026.06.22 | ₩115,379 | ₩116,757 | ₩115,325 | ₩115,927 | +0.48% | 57.2만 |
|---|
| 2026.06.18 | ₩114,255 | ₩115,125 | ₩113,720 | ₩115,058 | +0.70% | 14.4만 |
|---|
| 2026.06.17 | ₩114,188 | ₩114,616 | ₩111,847 | ₩112,275 | -1.68% | 13.2만 |
|---|
| 2026.06.16 | ₩113,920 | ₩114,656 | ₩112,395 | ₩112,556 | -1.20% | 19.2만 |
|---|
| 2026.06.15 | ₩114,161 | ₩114,698 | ₩113,907 | ₩114,001 | -0.14% | 20.1만 |
|---|
| 2026.06.12 | ₩110,362 | ₩111,659 | ₩109,158 | ₩111,044 | +0.62% | 14.3만 |
|---|
| 2026.06.11 | ₩107,499 | ₩110,683 | ₩106,683 | ₩110,281 | +2.59% | 17.8만 |
|---|
| 2026.06.10 | ₩108,877 | ₩110,161 | ₩106,361 | ₩106,361 | -2.31% | 72만 |
|---|
| 2026.06.09 | ₩113,626 | ₩114,469 | ₩107,766 | ₩111,031 | -2.28% | 44.3만 |
|---|
| 2026.06.08 | ₩113,131 | ₩113,854 | ₩112,418 | ₩112,823 | -0.27% | 39.2만 |
|---|
| 2026.06.05 | ₩116,663 | ₩116,663 | ₩110,991 | ₩111,552 | -4.38% | 53.9만 |
|---|
| 2026.06.04 | ₩118,228 | ₩118,991 | ₩117,372 | ₩118,509 | +0.24% | 25.3만 |
|---|
| 2026.06.03 | ₩120,704 | ₩121,092 | ₩118,833 | ₩119,928 | -0.64% | 22.6만 |
|---|
| 2026.06.02 | ₩119,111 | ₩120,891 | ₩119,085 | ₩120,864 | +1.47% | 29.8만 |
|---|
| 2026.06.01 | ₩118,095 | ₩120,275 | ₩117,867 | ₩119,834 | +1.47% | 28.5만 |
|---|
| 2026.05.29 | ₩118,764 | ₩118,790 | ₩117,510 | ₩118,590 | -0.15% | 23.4만 |
|---|
| 2026.05.28 | ₩118,041 | ₩119,593 | ₩117,065 | ₩118,964 | +0.78% | 28.6만 |
|---|
| 2026.05.27 | ₩120,222 | ₩120,222 | ₩117,560 | ₩118,616 | -1.34% | 48만 |
|---|
| 2026.05.26 | ₩119,259 | ₩120,543 | ₩119,259 | ₩120,396 | +0.95% | 44.8만 |
|---|
| 2026.05.22 | ₩115,098 | ₩117,680 | ₩115,098 | ₩116,797 | +1.48% | 29.7만 |
|---|
| 2026.05.21 | ₩111,807 | ₩114,362 | ₩111,512 | ₩114,041 | +2.00% | 22.2만 |
|---|
| 2026.05.20 | ₩109,907 | ₩112,803 | ₩109,613 | ₩112,462 | +2.33% | 23.7만 |
|---|
| 2026.05.19 | ₩110,375 | ₩111,164 | ₩108,850 | ₩110,388 | +0.01% | 64만 |
|---|
| 2026.05.18 | ₩114,228 | ₩114,228 | ₩111,874 | ₩112,703 | -1.34% | 32만 |
|---|
| 2026.05.15 | ₩114,108 | ₩114,456 | ₩113,171 | ₩113,706 | -0.35% | 10.9만 |
|---|
| 2026.05.14 | ₩116,422 | ₩116,730 | ₩115,794 | ₩116,315 | -0.09% | 23.2만 |
|---|
| 2026.05.13 | ₩116,342 | ₩117,065 | ₩115,432 | ₩116,743 | +0.34% | 48.6만 |
|---|
| 2026.05.12 | ₩115,379 | ₩116,342 | ₩113,238 | ₩115,111 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩116,008 | ₩117,051 | ₩115,593 | ₩116,422 | +0.36% | 23만 |
|---|
| 2026.05.08 | ₩114,844 | ₩115,874 | ₩114,349 | ₩115,834 | +0.86% | 14.5만 |
|---|
| 2026.05.07 | ₩114,028 | ₩114,308 | ₩111,700 | ₩112,128 | -1.67% | 19.8만 |
|---|
| 2026.05.06 | ₩112,262 | ₩113,385 | ₩111,807 | ₩113,211 | +0.85% | 23.4만 |
|---|
| 2026.05.05 | ₩109,479 | ₩110,201 | ₩108,689 | ₩110,188 | +0.65% | 13.8만 |
|---|
| 2026.05.04 | ₩109,425 | ₩109,626 | ₩107,459 | ₩108,475 | -0.87% | 10.7만 |
|---|
| 2026.05.01 | ₩109,158 | ₩109,666 | ₩108,656 | ₩109,626 | +0.43% | 6.7만 |
|---|
| 2026.04.30 | ₩107,030 | ₩109,265 | ₩106,522 | ₩109,238 | +2.06% | 15.1만 |
|---|
| 2026.04.29 | ₩106,040 | ₩106,040 | ₩104,622 | ₩105,238 | -0.76% | 6.9만 |
|---|
| 2026.04.28 | ₩106,281 | ₩107,017 | ₩105,024 | ₩106,161 | -0.11% | 8.5만 |
|---|
| 2026.04.27 | ₩108,395 | ₩108,837 | ₩107,298 | ₩108,168 | -0.21% | 15.4만 |
|---|
| 2026.04.24 | ₩106,348 | ₩107,338 | ₩105,920 | ₩107,017 | +0.63% | 12.9만 |
|---|
| 2026.04.23 | ₩106,000 | ₩106,415 | ₩103,779 | ₩105,438 | -0.53% | 12.9만 |
|---|
| 2026.04.22 | ₩106,281 | ₩106,830 | ₩105,706 | ₩106,402 | +0.11% | 10.3만 |
|---|
| 2026.04.21 | ₩106,468 | ₩107,199 | ₩104,890 | ₩104,970 | -1.41% | 7.6만 |
|---|
| 2026.04.20 | ₩105,492 | ₩106,656 | ₩105,264 | ₩106,442 | +0.90% | 8.8만 |
|---|
| 2026.04.17 | ₩105,492 | ₩106,830 | ₩105,124 | ₩106,174 | +0.65% | 16.8만 |
|---|
| 2026.04.16 | ₩103,017 | ₩103,324 | ₩102,027 | ₩103,177 | +0.16% | 17.2만 |
|---|
| 2026.04.15 | ₩102,027 | ₩102,455 | ₩101,518 | ₩102,241 | +0.21% | 7만 |
|---|
| 2026.04.14 | ₩101,599 | ₩102,273 | ₩101,411 | ₩101,973 | +0.37% | 10.1만 |
|---|
| 2026.04.13 | ₩98,040 | ₩100,555 | ₩97,960 | ₩100,555 | +2.57% | 17.4만 |
|---|
| 2026.04.10 | ₩99,297 | ₩99,485 | ₩98,361 | ₩98,709 | -0.59% | 8.5만 |
|---|
| 2026.04.09 | ₩97,511 | ₩98,160 | ₩96,863 | ₩97,986 | +0.49% | 11.1만 |
|---|
| 2026.04.08 | ₩98,468 | ₩99,498 | ₩97,786 | ₩98,254 | -0.22% | 31.2만 |
|---|
| 2026.04.07 | ₩92,849 | ₩93,050 | ₩91,230 | ₩92,782 | -0.07% | 8.2만 |
|---|
| 2026.04.06 | ₩92,916 | ₩93,718 | ₩92,633 | ₩93,518 | +0.65% | 8.3만 |
|---|
| 2026.04.02 | ₩90,855 | ₩93,531 | ₩90,307 | ₩92,635 | +1.96% | 8.6만 |
|---|
| 2026.04.01 | ₩93,652 | ₩94,829 | ₩93,411 | ₩93,839 | +0.20% | 11.3만 |
|---|
| 2026.03.31 | ₩88,795 | ₩91,819 | ₩88,795 | ₩91,551 | +3.10% | 20.5만 |
|---|
| 2026.03.30 | ₩90,227 | ₩90,227 | ₩87,408 | ₩87,992 | -2.48% | 19만 |
|---|
| 2026.03.27 | ₩91,163 | ₩91,163 | ₩89,170 | ₩89,477 | -1.85% | 16.4만 |
|---|
| 2026.03.26 | ₩93,571 | ₩94,254 | ₩92,187 | ₩92,260 | -1.40% | 8.1만 |
|---|
| 2026.03.25 | ₩95,525 | ₩95,819 | ₩94,227 | ₩95,083 | -0.46% | 52만 |
|---|
| 2026.03.24 | ₩92,461 | ₩94,147 | ₩92,448 | ₩93,344 | +0.95% | 11.7만 |
|---|
| 2026.03.23 | ₩93,478 | ₩95,110 | ₩92,983 | ₩93,986 | +0.54% | 12.7만 |
|---|
| 2026.03.20 | ₩94,147 | ₩94,147 | ₩90,494 | ₩91,177 | -3.15% | 16.4만 |
|---|
| 2026.03.19 | ₩92,648 | ₩95,110 | ₩92,153 | ₩94,535 | +2.04% | 39.5만 |
|---|
| 2026.03.18 | ₩95,645 | ₩96,140 | ₩94,401 | ₩94,655 | -1.04% | 10.9만 |
|---|
| 2026.03.17 | ₩95,980 | ₩96,260 | ₩95,344 | ₩96,020 | +0.04% | 15.3만 |
|---|
| 2026.03.16 | ₩94,989 | ₩95,872 | ₩94,789 | ₩95,137 | +0.15% | 10.9만 |
|---|
| 2026.03.13 | ₩95,110 | ₩95,872 | ₩93,170 | ₩93,464 | -1.73% | 16.8만 |
|---|
| 2026.03.12 | ₩96,327 | ₩96,327 | ₩94,620 | ₩94,909 | -1.47% | 13.6만 |
|---|
| 2026.03.11 | ₩96,889 | ₩97,491 | ₩96,046 | ₩96,983 | +0.10% | 14.7만 |
|---|
| 2026.03.10 | ₩97,665 | ₩98,762 | ₩96,876 | ₩97,050 | -0.63% | 15.6만 |
|---|
| 2026.03.09 | ₩94,254 | ₩97,169 | ₩92,603 | ₩96,956 | +2.87% | 38.3만 |
|---|
| 2026.03.06 | ₩97,117 | ₩97,746 | ₩96,153 | ₩96,301 | -0.84% | 50.2만 |
|---|
| 2026.03.05 | ₩99,940 | ₩100,528 | ₩97,411 | ₩98,133 | -1.81% | 20.6만 |
|---|
| 2026.03.04 | ₩100,943 | ₩101,374 | ₩99,565 | ₩100,702 | -0.24% | 28.9만 |
|---|
| 2026.03.03 | ₩100,274 | ₩100,849 | ₩97,799 | ₩100,060 | -0.21% | 26만 |
|---|
| 2026.03.02 | ₩102,642 | ₩104,554 | ₩102,348 | ₩104,368 | +1.68% | 19.2만 |
|---|
| 2026.02.27 | ₩104,488 | ₩104,970 | ₩104,020 | ₩104,903 | +0.40% | 19.1만 |
|---|
| 2026.02.26 | ₩106,455 | ₩106,455 | ₩104,355 | ₩105,746 | -0.67% | 15.7만 |
|---|
| 2026.02.25 | ₩106,268 | ₩106,666 | ₩105,773 | ₩106,468 | +0.19% | 17.4만 |
|---|
| 2026.02.24 | ₩104,328 | ₩105,773 | ₩104,087 | ₩105,412 | +1.04% | 32.5만 |
|---|
| 2026.02.23 | ₩104,355 | ₩104,709 | ₩102,883 | ₩103,819 | -0.51% | 11.9만 |
|---|
| 2026.02.20 | ₩103,686 | ₩105,519 | ₩103,686 | ₩105,157 | +1.42% | 20.6만 |
|---|
| 2026.02.19 | ₩103,753 | ₩104,087 | ₩103,110 | ₩104,007 | +0.24% | 16.8만 |
|---|
| 2026.02.18 | ₩103,498 | ₩104,569 | ₩103,139 | ₩103,793 | +0.28% | 13.8만 |
|---|
| 2026.02.17 | ₩102,936 | ₩103,552 | ₩101,291 | ₩103,204 | +0.26% | 16.3만 |
|---|
| 2026.02.13 | ₩102,294 | ₩103,913 | ₩101,639 | ₩103,431 | +1.11% | 11.6만 |
|---|
| 2026.02.12 | ₩103,391 | ₩103,893 | ₩101,679 | ₩102,214 | -1.14% | 28.8만 |
|---|
| 2026.02.11 | ₩102,522 | ₩102,850 | ₩101,117 | ₩102,107 | -0.40% | 17만 |
|---|
| 2026.02.10 | ₩101,505 | ₩102,547 | ₩101,478 | ₩101,893 | +0.38% | 16.2만 |
|---|
| 2026.02.09 | ₩99,538 | ₩101,100 | ₩99,311 | ₩100,823 | +1.29% | 21.6만 |
|---|
| 2026.02.06 | ₩97,465 | ₩99,707 | ₩97,465 | ₩99,552 | +2.14% | 16.9만 |
|---|
| 2026.02.05 | ₩95,792 | ₩96,808 | ₩95,329 | ₩95,765 | -0.03% | 14.3만 |
|---|
| 2026.02.04 | ₩98,174 | ₩98,388 | ₩96,033 | ₩96,956 | -1.24% | 13.8만 |
|---|
| 2026.02.03 | ₩97,665 | ₩97,966 | ₩95,859 | ₩97,478 | -0.19% | 29.3만 |
|---|
| 2026.02.02 | ₩96,327 | ₩97,478 | ₩95,846 | ₩96,889 | +0.58% | 14.8만 |
|---|
| 2026.01.30 | ₩98,174 | ₩98,575 | ₩96,796 | ₩96,836 | -1.36% | 92.7만 |
|---|
| 2026.01.29 | ₩99,578 | ₩99,578 | ₩96,755 | ₩98,495 | -1.09% | 50만 |
|---|
| 2026.01.28 | ₩100,221 | ₩100,221 | ₩99,257 | ₩99,498 | -0.72% | 17.6만 |
|---|
| 2026.01.27 | ₩99,043 | ₩99,953 | ₩99,003 | ₩99,953 | +0.92% | 18.4만 |
|---|
| 2026.01.26 | ₩98,709 | ₩99,003 | ₩98,334 | ₩98,642 | -0.07% | 34.4만 |
|---|
| 2026.01.23 | ₩98,829 | ₩99,083 | ₩98,047 | ₩98,682 | -0.15% | 16.6만 |
|---|
| 2026.01.22 | ₩99,257 | ₩99,672 | ₩98,615 | ₩99,204 | -0.05% | 16.8만 |
|---|
| 2026.01.21 | ₩97,612 | ₩98,936 | ₩96,903 | ₩98,281 | +0.69% | 19.1만 |
|---|
| 2026.01.20 | ₩97,063 | ₩97,946 | ₩96,270 | ₩96,608 | -0.47% | 33.5만 |
|---|
| 2026.01.16 | ₩99,953 | ₩100,060 | ₩99,003 | ₩99,137 | -0.82% | 24.5만 |
|---|
| 2026.01.15 | ₩99,351 | ₩99,833 | ₩99,037 | ₩99,083 | -0.27% | 60.9만 |
|---|
| 2026.01.14 | ₩97,973 | ₩98,428 | ₩97,411 | ₩98,361 | +0.40% | 13.9만 |
|---|
| 2026.01.13 | ₩98,562 | ₩98,562 | ₩97,679 | ₩98,107 | -0.46% | 24.3만 |
|---|
| 2026.01.12 | ₩98,000 | ₩98,602 | ₩97,810 | ₩98,575 | +0.59% | 21.2만 |
|---|
| 2026.01.09 | ₩97,799 | ₩98,254 | ₩97,277 | ₩97,933 | +0.14% | 40.7만 |
|---|
| 2026.01.08 | ₩97,077 | ₩97,358 | ₩96,632 | ₩97,224 | +0.15% | 11.1만 |
|---|
| 2026.01.07 | ₩98,348 | ₩98,348 | ₩97,010 | ₩97,277 | -1.09% | 25.3만 |
|---|
| 2026.01.06 | ₩96,381 | ₩97,973 | ₩96,033 | ₩97,866 | +1.54% | 28.5만 |
|---|
| 2026.01.05 | ₩95,324 | ₩96,327 | ₩94,989 | ₩96,327 | +1.05% | 26.3만 |
|---|
| 2026.01.02 | ₩94,066 | ₩94,601 | ₩93,478 | ₩94,601 | +0.57% | 13.1만 |
|---|
| 2025.12.31 | ₩93,371 | ₩93,371 | ₩92,635 | ₩92,728 | -0.69% | 8.5만 |
|---|
| 2025.12.30 | ₩93,317 | ₩93,692 | ₩93,157 | ₩93,371 | +0.06% | 6.7만 |
|---|
| 2025.12.29 | ₩93,424 | ₩93,919 | ₩93,050 | ₩93,478 | +0.06% | 6.7만 |
|---|
| 2025.12.26 | ₩93,625 | ₩93,812 | ₩93,138 | ₩93,518 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩93,611 | ₩93,652 | ₩93,237 | ₩93,504 | -0.11% | 3만 |
|---|
| 2025.12.23 | ₩93,277 | ₩93,638 | ₩92,956 | ₩93,491 | +0.23% | 6.6만 |
|---|
| 2025.12.22 | ₩93,304 | ₩94,066 | ₩93,290 | ₩93,558 | +0.27% | 14.6만 |
|---|
| 2025.12.19 | ₩91,658 | ₩92,662 | ₩91,658 | ₩92,662 | +1.09% | 8만 |
|---|
| 2025.12.18 | ₩91,952 | ₩92,086 | ₩91,174 | ₩91,471 | -0.52% | 3.8만 |
|---|
| 2025.12.17 | ₩92,795 | ₩92,795 | ₩90,615 | ₩90,855 | -2.09% | 9.4만 |
|---|
| 2025.12.16 | ₩92,715 | ₩93,290 | ₩92,200 | ₩92,702 | -0.01% | 6.4만 |
|---|
| 2025.12.15 | ₩94,869 | ₩94,869 | ₩93,598 | ₩93,692 | -1.24% | 7.7만 |
|---|
| 2025.12.12 | ₩96,301 | ₩96,301 | ₩93,958 | ₩94,254 | -2.13% | 12.4만 |
|---|
| 2025.12.11 | ₩95,592 | ₩96,247 | ₩94,976 | ₩96,167 | +0.60% | 11.8만 |
|---|
| 2025.12.10 | ₩95,123 | ₩96,060 | ₩94,454 | ₩95,779 | +0.69% | 9.1만 |
|---|
| 2025.12.09 | ₩94,749 | ₩95,311 | ₩94,441 | ₩94,856 | +0.11% | 21.2만 |
|---|
| 2025.12.08 | ₩95,377 | ₩95,377 | ₩94,227 | ₩94,869 | -0.53% | 16.3만 |
|---|
| 2025.12.05 | ₩94,816 | ₩95,257 | ₩94,448 | ₩94,949 | +0.14% | 17.1만 |
|---|
| 2025.12.04 | ₩93,692 | ₩94,234 | ₩93,404 | ₩94,120 | +0.46% | 22.2만 |
|---|
| 2025.12.03 | ₩91,444 | ₩92,488 | ₩91,150 | ₩92,354 | +0.99% | 9.4만 |
|---|
| 2025.12.02 | ₩91,163 | ₩91,416 | ₩90,615 | ₩90,775 | -0.43% | 6.3만 |
|---|
| 2025.12.01 | ₩91,003 | ₩91,511 | ₩90,748 | ₩90,896 | -0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩90,762 | ₩91,498 | ₩90,665 | ₩91,417 | +0.72% | 5.1만 |
|---|
| 2025.11.26 | ₩89,357 | ₩90,414 | ₩89,223 | ₩90,066 | +0.79% | 7.1만 |
|---|
| 2025.11.25 | ₩87,859 | ₩89,154 | ₩87,297 | ₩88,996 | +1.29% | 5.9만 |
|---|
| 2025.11.24 | ₩86,173 | ₩87,484 | ₩86,173 | ₩87,417 | +1.44% | 5.9만 |
|---|
| 2025.11.21 | ₩84,487 | ₩86,173 | ₩84,014 | ₩85,718 | +1.46% | 11.1만 |
|---|
| 2025.11.20 | ₩87,604 | ₩87,885 | ₩84,024 | ₩84,340 | -3.73% | 12.2만 |
|---|
| 2025.11.19 | ₩86,026 | ₩86,748 | ₩85,504 | ₩86,106 | +0.09% | 7.8만 |
|---|
| 2025.11.18 | ₩86,267 | ₩86,588 | ₩85,318 | ₩85,945 | -0.37% | 13.4만 |
|---|
| 2025.11.17 | ₩88,715 | ₩88,976 | ₩86,962 | ₩87,497 | -1.37% | 17.7만 |
|---|
| 2025.11.14 | ₩88,394 | ₩90,160 | ₩88,073 | ₩89,250 | +0.97% | 20.2만 |
|---|
| 2025.11.13 | ₩92,113 | ₩92,113 | ₩89,441 | ₩89,799 | -2.51% | 11.8만 |
|---|
| 2025.11.12 | ₩92,381 | ₩92,854 | ₩92,145 | ₩92,448 | +0.07% | 6.3만 |
|---|
| 2025.11.11 | ₩92,140 | ₩92,167 | ₩91,425 | ₩92,033 | -0.12% | 8.8만 |
|---|
| 2025.11.10 | ₩92,340 | ₩92,662 | ₩91,431 | ₩92,488 | +0.16% | 43.6만 |
|---|
| 2025.11.07 | ₩90,280 | ₩91,056 | ₩89,023 | ₩91,056 | +0.86% | 21.2만 |
|---|
| 2025.11.06 | ₩92,983 | ₩92,983 | ₩90,815 | ₩91,270 | -1.84% | 11.7만 |
|---|
| 2025.11.05 | ₩91,698 | ₩92,727 | ₩91,310 | ₩92,300 | +0.66% | 35.1만 |
|---|
| 2025.11.04 | ₩91,939 | ₩92,233 | ₩91,096 | ₩91,257 | -0.74% | 7.4만 |
|---|
| 2025.11.03 | ₩93,585 | ₩93,638 | ₩92,381 | ₩93,290 | -0.31% | 9만 |
|---|
| 2025.10.31 | ₩92,608 | ₩93,250 | ₩92,421 | ₩93,143 | +0.58% | 9만 |
|---|
| 2025.10.30 | ₩92,648 | ₩92,996 | ₩92,126 | ₩92,207 | -0.48% | 5.6만 |
|---|
| 2025.10.29 | ₩93,892 | ₩94,066 | ₩92,774 | ₩93,451 | -0.47% | 8.6만 |
|---|
| 2025.10.28 | ₩94,080 | ₩94,080 | ₩92,902 | ₩93,210 | -0.92% | 10.2만 |
|---|
| 2025.10.27 | ₩93,839 | ₩94,040 | ₩93,526 | ₩93,999 | +0.17% | 11.8만 |
|---|
| 2025.10.24 | ₩92,996 | ₩93,357 | ₩92,862 | ₩92,929 | -0.07% | 8.4만 |
|---|
| 2025.10.23 | ₩91,003 | ₩92,314 | ₩91,003 | ₩92,260 | +1.38% | 5만 |
|---|
| 2025.10.22 | ₩92,100 | ₩92,100 | ₩90,253 | ₩90,882 | -1.32% | 7.8만 |
|---|
| 2025.10.21 | ₩91,792 | ₩92,367 | ₩91,210 | ₩91,912 | +0.13% | 7.5만 |
|---|
| 2025.10.20 | ₩91,136 | ₩92,006 | ₩91,123 | ₩91,926 | +0.87% | 9.2만 |
|---|
| 2025.10.17 | ₩89,370 | ₩90,053 | ₩88,942 | ₩89,531 | +0.18% | 5.4만 |
|---|
| 2025.10.16 | ₩91,270 | ₩91,270 | ₩89,839 | ₩90,200 | -1.17% | 5.9만 |
|---|
| 2025.10.15 | ₩90,334 | ₩90,976 | ₩89,384 | ₩90,454 | +0.13% | 5.7만 |
|---|
| 2025.10.14 | ₩88,541 | ₩89,758 | ₩87,471 | ₩89,170 | +0.71% | 9.7만 |
|---|
| 2025.10.13 | ₩89,745 | ₩90,093 | ₩88,728 | ₩89,785 | +0.04% | 9.4만 |
|---|
| 2025.10.10 | ₩91,377 | ₩91,565 | ₩87,190 | ₩87,377 | -4.38% | 13.3만 |
|---|