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 | ₩108,324 | ₩109,046 | ₩107,736 | ₩108,578 | +0.23% | 7.4만 |
| 2026.10.08 | ₩107,883 | ₩107,897 | ₩106,373 | ₩107,001 | -0.82% | 14.8만 |
| 2026.10.07 | ₩109,887 | ₩109,887 | ₩108,605 | ₩109,326 | -0.51% | 9.4만 |
| 2026.10.06 | ₩111,758 | ₩112,236 | ₩111,190 | ₩111,437 | -0.29% | 8.9만 |
| 2026.10.05 | ₩110,903 | ₩111,718 | ₩110,342 | ₩111,357 | +0.41% | 19.1만 |
| 2026.10.02 | ₩110,315 | ₩110,662 | ₩109,861 | ₩110,662 | +0.31% | 11.5만 |
| 2026.10.01 | ₩107,816 | ₩108,618 | ₩107,255 | ₩108,244 | +0.40% | 10.5만 |
| 2026.09.30 | ₩107,803 | ₩108,364 | ₩107,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,509 |
| -0.27% |
| 7.9만 |
| 2026.09.29 | ₩107,870 | ₩108,070 | ₩106,852 | ₩107,416 | -0.42% | 7.6만 |
|---|
| 2026.09.28 | ₩107,375 | ₩107,897 | ₩106,474 | ₩107,402 | +0.02% | 5.5만 |
|---|
| 2026.09.25 | ₩107,669 | ₩108,792 | ₩107,468 | ₩108,311 | +0.60% | 8.8만 |
|---|
| 2026.09.24 | ₩106,841 | ₩107,709 | ₩106,282 | ₩107,402 | +0.53% | 12.2만 |
|---|
| 2026.09.23 | ₩107,883 | ₩108,070 | ₩106,761 | ₩107,175 | -0.66% | 20.4만 |
|---|
| 2026.09.22 | ₩107,456 | ₩108,872 | ₩107,389 | ₩108,819 | +1.27% | 11만 |
|---|
| 2026.09.21 | ₩106,119 | ₩107,349 | ₩106,047 | ₩107,282 | +1.10% | 10만 |
|---|
| 2026.09.18 | ₩105,037 | ₩105,558 | ₩104,055 | ₩104,890 | -0.14% | 9.5만 |
|---|
| 2026.09.17 | ₩105,558 | ₩105,558 | ₩104,964 | ₩105,064 | -0.47% | 24.9만 |
|---|
| 2026.09.16 | ₩104,129 | ₩104,770 | ₩102,285 | ₩103,634 | -0.47% | 37.4만 |
|---|
| 2026.09.15 | ₩103,233 | ₩103,754 | ₩102,832 | ₩103,220 | -0.01% | 12.1만 |
|---|
| 2026.09.14 | ₩103,019 | ₩103,995 | ₩102,752 | ₩103,354 | +0.32% | 14.9만 |
|---|
| 2026.09.11 | ₩105,465 | ₩105,899 | ₩105,331 | ₩105,705 | +0.23% | 7.7만 |
|---|
| 2026.09.10 | ₩104,316 | ₩105,004 | ₩103,881 | ₩103,982 | -0.32% | 10만 |
|---|
| 2026.09.09 | ₩106,146 | ₩106,694 | ₩105,505 | ₩105,625 | -0.49% | 10.7만 |
|---|
| 2026.09.08 | ₩107,429 | ₩107,429 | ₩106,360 | ₩106,427 | -0.93% | 10.8만 |
|---|
| 2026.09.04 | ₩107,496 | ₩107,843 | ₩107,035 | ₩107,656 | +0.15% | 9.6만 |
|---|
| 2026.09.03 | ₩105,719 | ₩106,587 | ₩105,064 | ₩106,587 | +0.82% | 9.5만 |
|---|
| 2026.09.02 | ₩105,010 | ₩105,625 | ₩104,675 | ₩105,371 | +0.34% | 9.1만 |
|---|
| 2026.09.01 | ₩106,534 | ₩106,667 | ₩104,957 | ₩105,385 | -1.08% | 19.5만 |
|---|
| 2026.08.31 | ₩107,950 | ₩108,482 | ₩107,269 | ₩107,482 | -0.43% | 10.3만 |
|---|
| 2026.08.28 | ₩109,660 | ₩109,901 | ₩107,335 | ₩107,750 | -1.74% | 18.3만 |
|---|
| 2026.08.27 | ₩109,340 | ₩110,115 | ₩108,925 | ₩109,821 | +0.44% | 49.9만 |
|---|
| 2026.08.26 | ₩108,204 | ₩109,166 | ₩107,939 | ₩108,471 | +0.25% | 8.4만 |
|---|
| 2026.08.25 | ₩108,538 | ₩108,538 | ₩107,442 | ₩108,137 | -0.37% | 38.4만 |
|---|
| 2026.08.24 | ₩108,190 | ₩108,190 | ₩106,694 | ₩106,854 | -1.24% | 13.4만 |
|---|
| 2026.08.21 | ₩109,059 | ₩109,126 | ₩107,910 | ₩108,458 | -0.55% | 27.7만 |
|---|
| 2026.08.20 | ₩108,110 | ₩108,692 | ₩107,756 | ₩108,150 | +0.04% | 16.5만 |
|---|
| 2026.08.19 | ₩109,674 | ₩109,968 | ₩108,517 | ₩109,193 | -0.44% | 27.5만 |
|---|
| 2026.08.18 | ₩111,103 | ₩111,103 | ₩109,219 | ₩109,326 | -1.60% | 54.1만 |
|---|
| 2026.08.17 | ₩113,575 | ₩113,933 | ₩113,121 | ₩113,335 | -0.21% | 7.9만 |
|---|
| 2026.08.14 | ₩113,575 | ₩113,778 | ₩112,775 | ₩113,348 | -0.20% | 11.6만 |
|---|
| 2026.08.13 | ₩113,188 | ₩113,789 | ₩113,014 | ₩113,589 | +0.35% | 20.7만 |
|---|
| 2026.08.12 | ₩113,909 | ₩113,963 | ₩112,707 | ₩113,255 | -0.57% | 10.2만 |
|---|
| 2026.08.11 | ₩112,092 | ₩112,907 | ₩111,437 | ₩112,239 | +0.13% | 7.8만 |
|---|
| 2026.08.10 | ₩112,600 | ₩112,700 | ₩111,388 | ₩111,518 | -0.96% | 15만 |
|---|
| 2026.08.07 | ₩112,346 | ₩113,108 | ₩112,139 | ₩112,827 | +0.43% | 11만 |
|---|
| 2026.08.06 | ₩111,718 | ₩112,560 | ₩110,435 | ₩110,996 | -0.65% | 13.3만 |
|---|
| 2026.08.05 | ₩113,362 | ₩114,193 | ₩112,640 | ₩112,734 | -0.55% | 30.5만 |
|---|
| 2026.08.04 | ₩110,783 | ₩112,894 | ₩110,616 | ₩112,693 | +1.72% | 22만 |
|---|
| 2026.08.03 | ₩106,774 | ₩108,551 | ₩106,514 | ₩108,484 | +1.60% | 22.5만 |
|---|
| 2026.07.31 | ₩106,560 | ₩106,761 | ₩104,476 | ₩105,892 | -0.63% | 12.6만 |
|---|
| 2026.07.30 | ₩103,407 | ₩105,407 | ₩103,220 | ₩104,997 | +1.54% | 10.2만 |
|---|
| 2026.07.29 | ₩103,220 | ₩103,901 | ₩100,789 | ₩101,229 | -1.93% | 15.2만 |
|---|
| 2026.07.28 | ₩102,659 | ₩103,969 | ₩102,017 | ₩103,554 | +0.87% | 12.5만 |
|---|
| 2026.07.27 | ₩105,532 | ₩105,785 | ₩103,601 | ₩104,997 | -0.51% | 9.3만 |
|---|
| 2026.07.24 | ₩104,930 | ₩105,144 | ₩103,538 | ₩103,995 | -0.89% | 9.8만 |
|---|
| 2026.07.23 | ₩104,676 | ₩105,745 | ₩103,987 | ₩104,650 | -0.03% | 7.7만 |
|---|
| 2026.07.22 | ₩106,039 | ₩107,162 | ₩105,451 | ₩106,093 | +0.05% | 9.4만 |
|---|
| 2026.07.21 | ₩104,970 | ₩106,335 | ₩104,463 | ₩106,066 | +1.04% | 27.4만 |
|---|
| 2026.07.20 | ₩104,543 | ₩104,766 | ₩103,233 | ₩103,300 | -1.19% | 15.1만 |
|---|
| 2026.07.17 | ₩103,006 | ₩104,877 | ₩102,405 | ₩104,075 | +1.04% | 22.4만 |
|---|
| 2026.07.16 | ₩106,427 | ₩106,988 | ₩105,719 | ₩106,079 | -0.33% | 17.7만 |
|---|
| 2026.07.15 | ₩108,311 | ₩108,591 | ₩106,226 | ₩107,629 | -0.63% | 10.2만 |
|---|
| 2026.07.14 | ₩108,231 | ₩108,872 | ₩107,242 | ₩107,937 | -0.27% | 11.4만 |
|---|
| 2026.07.13 | ₩108,845 | ₩109,402 | ₩107,362 | ₩107,643 | -1.10% | 10.6만 |
|---|
| 2026.07.10 | ₩110,636 | ₩111,477 | ₩110,101 | ₩110,849 | +0.19% | 19.2만 |
|---|
| 2026.07.09 | ₩109,273 | ₩110,769 | ₩109,206 | ₩110,355 | +0.99% | 12.5만 |
|---|
| 2026.07.08 | ₩107,549 | ₩108,418 | ₩106,393 | ₩108,244 | +0.65% | 22.5만 |
|---|
| 2026.07.07 | ₩111,571 | ₩112,025 | ₩108,845 | ₩109,460 | -1.89% | 28.8만 |
|---|
| 2026.07.06 | ₩113,936 | ₩115,486 | ₩113,555 | ₩115,165 | +1.08% | 28.5만 |
|---|
| 2026.07.02 | ₩113,856 | ₩114,911 | ₩110,542 | ₩111,424 | -2.14% | 14.8만 |
|---|
| 2026.07.01 | ₩114,257 | ₩115,620 | ₩113,909 | ₩114,096 | -0.14% | 24.4만 |
|---|
| 2026.06.30 | ₩111,745 | ₩114,631 | ₩111,745 | ₩114,457 | +2.43% | 37.7만 |
|---|
| 2026.06.29 | ₩110,021 | ₩111,491 | ₩108,558 | ₩111,437 | +1.29% | 10.2만 |
|---|
| 2026.06.26 | ₩109,233 | ₩110,181 | ₩108,618 | ₩109,567 | +0.31% | 16.8만 |
|---|
| 2026.06.25 | ₩112,025 | ₩112,573 | ₩109,787 | ₩111,491 | -0.48% | 26.7만 |
|---|
| 2026.06.24 | ₩110,181 | ₩110,970 | ₩109,261 | ₩110,034 | -0.13% | 11만 |
|---|
| 2026.06.23 | ₩111,143 | ₩111,972 | ₩110,275 | ₩110,636 | -0.46% | 33.8만 |
|---|
| 2026.06.22 | ₩115,232 | ₩116,608 | ₩115,179 | ₩115,780 | +0.48% | 57.2만 |
|---|
| 2026.06.18 | ₩114,110 | ₩114,978 | ₩113,575 | ₩114,911 | +0.70% | 14.4만 |
|---|
| 2026.06.17 | ₩114,043 | ₩114,471 | ₩111,705 | ₩112,132 | -1.68% | 13.2만 |
|---|
| 2026.06.16 | ₩113,776 | ₩114,511 | ₩112,252 | ₩112,413 | -1.20% | 19.2만 |
|---|
| 2026.06.15 | ₩114,016 | ₩114,552 | ₩113,762 | ₩113,856 | -0.14% | 20.1만 |
|---|
| 2026.06.12 | ₩110,221 | ₩111,518 | ₩109,019 | ₩110,903 | +0.62% | 14.3만 |
|---|
| 2026.06.11 | ₩107,362 | ₩110,542 | ₩106,547 | ₩110,141 | +2.59% | 17.8만 |
|---|
| 2026.06.10 | ₩108,738 | ₩110,021 | ₩106,226 | ₩106,226 | -2.31% | 72만 |
|---|
| 2026.06.09 | ₩113,482 | ₩114,324 | ₩107,629 | ₩110,890 | -2.28% | 44.3만 |
|---|
| 2026.06.08 | ₩112,987 | ₩113,709 | ₩112,275 | ₩112,680 | -0.27% | 39.2만 |
|---|
| 2026.06.05 | ₩116,515 | ₩116,515 | ₩110,849 | ₩111,411 | -4.38% | 53.9만 |
|---|
| 2026.06.04 | ₩118,078 | ₩118,840 | ₩117,223 | ₩118,359 | +0.24% | 25.3만 |
|---|
| 2026.06.03 | ₩120,550 | ₩120,938 | ₩118,682 | ₩119,775 | -0.64% | 22.6만 |
|---|
| 2026.06.02 | ₩118,960 | ₩120,737 | ₩118,933 | ₩120,710 | +1.47% | 29.8만 |
|---|
| 2026.06.01 | ₩117,945 | ₩120,123 | ₩117,717 | ₩119,682 | +1.47% | 28.5만 |
|---|
| 2026.05.29 | ₩118,613 | ₩118,639 | ₩117,361 | ₩118,439 | -0.15% | 23.4만 |
|---|
| 2026.05.28 | ₩117,891 | ₩119,441 | ₩116,916 | ₩118,813 | +0.78% | 28.6만 |
|---|
| 2026.05.27 | ₩120,069 | ₩120,069 | ₩117,410 | ₩118,466 | -1.34% | 48만 |
|---|
| 2026.05.26 | ₩119,107 | ₩120,390 | ₩119,107 | ₩120,243 | +0.95% | 44.8만 |
|---|
| 2026.05.22 | ₩114,952 | ₩117,530 | ₩114,952 | ₩116,649 | +1.48% | 29.7만 |
|---|
| 2026.05.21 | ₩111,665 | ₩114,217 | ₩111,371 | ₩113,896 | +2.00% | 22.2만 |
|---|
| 2026.05.20 | ₩109,767 | ₩112,660 | ₩109,473 | ₩112,319 | +2.33% | 23.7만 |
|---|
| 2026.05.19 | ₩110,235 | ₩111,023 | ₩108,712 | ₩110,248 | +0.01% | 64만 |
|---|
| 2026.05.18 | ₩114,083 | ₩114,083 | ₩111,731 | ₩112,560 | -1.34% | 32만 |
|---|
| 2026.05.15 | ₩113,963 | ₩114,310 | ₩113,027 | ₩113,562 | -0.35% | 10.9만 |
|---|
| 2026.05.14 | ₩116,274 | ₩116,582 | ₩115,646 | ₩116,167 | -0.09% | 23.2만 |
|---|
| 2026.05.13 | ₩116,194 | ₩116,916 | ₩115,286 | ₩116,595 | +0.34% | 48.6만 |
|---|
| 2026.05.12 | ₩115,232 | ₩116,194 | ₩113,094 | ₩114,965 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩115,860 | ₩116,902 | ₩115,446 | ₩116,274 | +0.36% | 23만 |
|---|
| 2026.05.08 | ₩114,698 | ₩115,727 | ₩114,203 | ₩115,686 | +0.86% | 14.5만 |
|---|
| 2026.05.07 | ₩113,883 | ₩114,163 | ₩111,558 | ₩111,985 | -1.67% | 19.8만 |
|---|
| 2026.05.06 | ₩112,119 | ₩113,241 | ₩111,665 | ₩113,068 | +0.85% | 23.4만 |
|---|
| 2026.05.05 | ₩109,340 | ₩110,061 | ₩108,551 | ₩110,048 | +0.65% | 13.8만 |
|---|
| 2026.05.04 | ₩109,286 | ₩109,487 | ₩107,322 | ₩108,337 | -0.87% | 10.7만 |
|---|
| 2026.05.01 | ₩109,019 | ₩109,527 | ₩108,518 | ₩109,487 | +0.43% | 6.7만 |
|---|
| 2026.04.30 | ₩106,894 | ₩109,126 | ₩106,387 | ₩109,099 | +2.06% | 15.1만 |
|---|
| 2026.04.29 | ₩105,906 | ₩105,906 | ₩104,489 | ₩105,104 | -0.76% | 6.9만 |
|---|
| 2026.04.28 | ₩106,146 | ₩106,881 | ₩104,890 | ₩106,026 | -0.11% | 8.5만 |
|---|
| 2026.04.27 | ₩108,257 | ₩108,698 | ₩107,162 | ₩108,030 | -0.21% | 15.4만 |
|---|
| 2026.04.24 | ₩106,213 | ₩107,202 | ₩105,785 | ₩106,881 | +0.63% | 12.9만 |
|---|
| 2026.04.23 | ₩105,866 | ₩106,280 | ₩103,647 | ₩105,304 | -0.53% | 12.9만 |
|---|
| 2026.04.22 | ₩106,146 | ₩106,694 | ₩105,572 | ₩106,266 | +0.11% | 10.3만 |
|---|
| 2026.04.21 | ₩106,333 | ₩107,063 | ₩104,757 | ₩104,837 | -1.41% | 7.6만 |
|---|
| 2026.04.20 | ₩105,358 | ₩106,520 | ₩105,131 | ₩106,306 | +0.90% | 8.8만 |
|---|
| 2026.04.17 | ₩105,358 | ₩106,694 | ₩104,990 | ₩106,039 | +0.65% | 16.8만 |
|---|
| 2026.04.16 | ₩102,886 | ₩103,193 | ₩101,897 | ₩103,046 | +0.16% | 17.2만 |
|---|
| 2026.04.15 | ₩101,897 | ₩102,325 | ₩101,389 | ₩102,111 | +0.21% | 7만 |
|---|
| 2026.04.14 | ₩101,470 | ₩102,143 | ₩101,282 | ₩101,844 | +0.37% | 10.1만 |
|---|
| 2026.04.13 | ₩97,915 | ₩100,427 | ₩97,835 | ₩100,427 | +2.57% | 17.4만 |
|---|
| 2026.04.10 | ₩99,171 | ₩99,358 | ₩98,236 | ₩98,583 | -0.59% | 8.5만 |
|---|
| 2026.04.09 | ₩97,387 | ₩98,036 | ₩96,739 | ₩97,862 | +0.49% | 11.1만 |
|---|
| 2026.04.08 | ₩98,343 | ₩99,372 | ₩97,661 | ₩98,129 | -0.22% | 31.2만 |
|---|
| 2026.04.07 | ₩92,731 | ₩92,931 | ₩91,114 | ₩92,664 | -0.07% | 8.2만 |
|---|
| 2026.04.06 | ₩92,798 | ₩93,599 | ₩92,516 | ₩93,399 | +0.65% | 8.3만 |
|---|
| 2026.04.02 | ₩90,740 | ₩93,412 | ₩90,192 | ₩92,517 | +1.96% | 8.6만 |
|---|
| 2026.04.01 | ₩93,533 | ₩94,708 | ₩93,292 | ₩93,720 | +0.20% | 11.3만 |
|---|
| 2026.03.31 | ₩88,682 | ₩91,702 | ₩88,682 | ₩91,435 | +3.10% | 20.5만 |
|---|
| 2026.03.30 | ₩90,112 | ₩90,112 | ₩87,297 | ₩87,881 | -2.48% | 19만 |
|---|
| 2026.03.27 | ₩91,047 | ₩91,047 | ₩89,056 | ₩89,364 | -1.85% | 16.4만 |
|---|
| 2026.03.26 | ₩93,452 | ₩94,134 | ₩92,069 | ₩92,143 | -1.40% | 8.1만 |
|---|
| 2026.03.25 | ₩95,403 | ₩95,697 | ₩94,107 | ₩94,962 | -0.46% | 52만 |
|---|
| 2026.03.24 | ₩92,343 | ₩94,027 | ₩92,330 | ₩93,225 | +0.95% | 11.7만 |
|---|
| 2026.03.23 | ₩93,359 | ₩94,989 | ₩92,865 | ₩93,867 | +0.54% | 12.7만 |
|---|
| 2026.03.20 | ₩94,027 | ₩94,027 | ₩90,379 | ₩91,061 | -3.15% | 16.4만 |
|---|
| 2026.03.19 | ₩92,530 | ₩94,989 | ₩92,036 | ₩94,414 | +2.04% | 39.5만 |
|---|
| 2026.03.18 | ₩95,524 | ₩96,018 | ₩94,281 | ₩94,535 | -1.04% | 10.9만 |
|---|
| 2026.03.17 | ₩95,858 | ₩96,138 | ₩95,223 | ₩95,898 | +0.04% | 15.3만 |
|---|
| 2026.03.16 | ₩94,869 | ₩95,751 | ₩94,668 | ₩95,016 | +0.15% | 10.9만 |
|---|
| 2026.03.13 | ₩94,989 | ₩95,751 | ₩93,052 | ₩93,346 | -1.73% | 16.8만 |
|---|
| 2026.03.12 | ₩96,205 | ₩96,205 | ₩94,500 | ₩94,789 | -1.47% | 13.6만 |
|---|
| 2026.03.11 | ₩96,766 | ₩97,367 | ₩95,924 | ₩96,860 | +0.10% | 14.7만 |
|---|
| 2026.03.10 | ₩97,541 | ₩98,637 | ₩96,753 | ₩96,926 | -0.63% | 15.6만 |
|---|
| 2026.03.09 | ₩94,134 | ₩97,045 | ₩92,485 | ₩96,833 | +2.87% | 38.3만 |
|---|
| 2026.03.06 | ₩96,993 | ₩97,621 | ₩96,031 | ₩96,178 | -0.84% | 50.2만 |
|---|
| 2026.03.05 | ₩99,813 | ₩100,401 | ₩97,287 | ₩98,009 | -1.81% | 20.6만 |
|---|
| 2026.03.04 | ₩100,815 | ₩101,245 | ₩99,439 | ₩100,574 | -0.24% | 28.9만 |
|---|
| 2026.03.03 | ₩100,147 | ₩100,721 | ₩97,675 | ₩99,933 | -0.21% | 26만 |
|---|
| 2026.03.02 | ₩102,512 | ₩104,421 | ₩102,218 | ₩104,235 | +1.68% | 19.2만 |
|---|
| 2026.02.27 | ₩104,356 | ₩104,837 | ₩103,888 | ₩104,770 | +0.40% | 19.1만 |
|---|
| 2026.02.26 | ₩106,320 | ₩106,320 | ₩104,222 | ₩105,612 | -0.67% | 15.7만 |
|---|
| 2026.02.25 | ₩106,133 | ₩106,531 | ₩105,638 | ₩106,333 | +0.19% | 17.4만 |
|---|
| 2026.02.24 | ₩104,195 | ₩105,638 | ₩103,955 | ₩105,278 | +1.04% | 32.5만 |
|---|
| 2026.02.23 | ₩104,222 | ₩104,576 | ₩102,752 | ₩103,688 | -0.51% | 11.9만 |
|---|
| 2026.02.20 | ₩103,554 | ₩105,385 | ₩103,554 | ₩105,024 | +1.42% | 20.6만 |
|---|
| 2026.02.19 | ₩103,621 | ₩103,955 | ₩102,979 | ₩103,875 | +0.24% | 16.8만 |
|---|
| 2026.02.18 | ₩103,367 | ₩104,436 | ₩103,007 | ₩103,661 | +0.28% | 13.8만 |
|---|
| 2026.02.17 | ₩102,806 | ₩103,420 | ₩101,162 | ₩103,073 | +0.26% | 16.3만 |
|---|
| 2026.02.13 | ₩102,164 | ₩103,781 | ₩101,510 | ₩103,300 | +1.11% | 11.6만 |
|---|
| 2026.02.12 | ₩103,260 | ₩103,761 | ₩101,550 | ₩102,084 | -1.14% | 28.8만 |
|---|
| 2026.02.11 | ₩102,391 | ₩102,719 | ₩100,988 | ₩101,977 | -0.40% | 17만 |
|---|
| 2026.02.10 | ₩101,376 | ₩102,417 | ₩101,349 | ₩101,763 | +0.38% | 16.2만 |
|---|
| 2026.02.09 | ₩99,412 | ₩100,971 | ₩99,185 | ₩100,695 | +1.29% | 21.6만 |
|---|
| 2026.02.06 | ₩97,341 | ₩99,580 | ₩97,341 | ₩99,425 | +2.14% | 16.9만 |
|---|
| 2026.02.05 | ₩95,670 | ₩96,685 | ₩95,208 | ₩95,644 | -0.03% | 14.3만 |
|---|
| 2026.02.04 | ₩98,049 | ₩98,263 | ₩95,911 | ₩96,833 | -1.24% | 13.8만 |
|---|
| 2026.02.03 | ₩97,541 | ₩97,842 | ₩95,737 | ₩97,354 | -0.19% | 29.3만 |
|---|
| 2026.02.02 | ₩96,205 | ₩97,354 | ₩95,724 | ₩96,766 | +0.58% | 14.8만 |
|---|
| 2026.01.30 | ₩98,049 | ₩98,450 | ₩96,673 | ₩96,713 | -1.36% | 92.7만 |
|---|
| 2026.01.29 | ₩99,452 | ₩99,452 | ₩96,633 | ₩98,370 | -1.09% | 50만 |
|---|
| 2026.01.28 | ₩100,093 | ₩100,093 | ₩99,131 | ₩99,372 | -0.72% | 17.6만 |
|---|
| 2026.01.27 | ₩98,917 | ₩99,826 | ₩98,877 | ₩99,826 | +0.92% | 18.4만 |
|---|
| 2026.01.26 | ₩98,583 | ₩98,877 | ₩98,209 | ₩98,517 | -0.07% | 34.4만 |
|---|
| 2026.01.23 | ₩98,704 | ₩98,957 | ₩97,922 | ₩98,557 | -0.15% | 16.6만 |
|---|
| 2026.01.22 | ₩99,131 | ₩99,545 | ₩98,490 | ₩99,078 | -0.05% | 16.8만 |
|---|
| 2026.01.21 | ₩97,488 | ₩98,811 | ₩96,780 | ₩98,156 | +0.69% | 19.1만 |
|---|
| 2026.01.20 | ₩96,940 | ₩97,822 | ₩96,148 | ₩96,486 | -0.47% | 33.5만 |
|---|
| 2026.01.16 | ₩99,826 | ₩99,933 | ₩98,877 | ₩99,011 | -0.82% | 24.5만 |
|---|
| 2026.01.15 | ₩99,225 | ₩99,706 | ₩98,911 | ₩98,957 | -0.27% | 60.9만 |
|---|
| 2026.01.14 | ₩97,848 | ₩98,303 | ₩97,287 | ₩98,236 | +0.40% | 13.9만 |
|---|
| 2026.01.13 | ₩98,436 | ₩98,436 | ₩97,555 | ₩97,982 | -0.46% | 24.3만 |
|---|
| 2026.01.12 | ₩97,875 | ₩98,476 | ₩97,685 | ₩98,450 | +0.59% | 21.2만 |
|---|
| 2026.01.09 | ₩97,675 | ₩98,129 | ₩97,154 | ₩97,808 | +0.14% | 40.7만 |
|---|
| 2026.01.08 | ₩96,953 | ₩97,234 | ₩96,510 | ₩97,100 | +0.15% | 11.1만 |
|---|
| 2026.01.07 | ₩98,223 | ₩98,223 | ₩96,886 | ₩97,154 | -1.09% | 25.3만 |
|---|
| 2026.01.06 | ₩96,258 | ₩97,848 | ₩95,911 | ₩97,742 | +1.54% | 28.5만 |
|---|
| 2026.01.05 | ₩95,203 | ₩96,205 | ₩94,869 | ₩96,205 | +1.05% | 26.3만 |
|---|
| 2026.01.02 | ₩93,947 | ₩94,481 | ₩93,359 | ₩94,481 | +0.57% | 13.1만 |
|---|
| 2025.12.31 | ₩93,252 | ₩93,252 | ₩92,517 | ₩92,611 | -0.69% | 8.5만 |
|---|
| 2025.12.30 | ₩93,199 | ₩93,573 | ₩93,038 | ₩93,252 | +0.06% | 6.7만 |
|---|
| 2025.12.29 | ₩93,305 | ₩93,800 | ₩92,931 | ₩93,359 | +0.06% | 6.7만 |
|---|
| 2025.12.26 | ₩93,506 | ₩93,693 | ₩93,020 | ₩93,399 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩93,493 | ₩93,533 | ₩93,118 | ₩93,386 | -0.11% | 3만 |
|---|
| 2025.12.23 | ₩93,158 | ₩93,519 | ₩92,838 | ₩93,372 | +0.23% | 6.6만 |
|---|
| 2025.12.22 | ₩93,185 | ₩93,947 | ₩93,172 | ₩93,439 | +0.27% | 14.6만 |
|---|
| 2025.12.19 | ₩91,542 | ₩92,544 | ₩91,542 | ₩92,544 | +1.09% | 8만 |
|---|
| 2025.12.18 | ₩91,836 | ₩91,969 | ₩91,058 | ₩91,355 | -0.52% | 3.8만 |
|---|
| 2025.12.17 | ₩92,677 | ₩92,677 | ₩90,499 | ₩90,740 | -2.09% | 9.4만 |
|---|
| 2025.12.16 | ₩92,597 | ₩93,172 | ₩92,083 | ₩92,584 | -0.01% | 6.4만 |
|---|
| 2025.12.15 | ₩94,749 | ₩94,749 | ₩93,479 | ₩93,573 | -1.24% | 7.7만 |
|---|
| 2025.12.12 | ₩96,178 | ₩96,178 | ₩93,839 | ₩94,134 | -2.13% | 12.4만 |
|---|
| 2025.12.11 | ₩95,470 | ₩96,125 | ₩94,855 | ₩96,045 | +0.60% | 11.8만 |
|---|
| 2025.12.10 | ₩95,002 | ₩95,938 | ₩94,334 | ₩95,657 | +0.69% | 9.1만 |
|---|
| 2025.12.09 | ₩94,628 | ₩95,189 | ₩94,321 | ₩94,735 | +0.11% | 21.2만 |
|---|
| 2025.12.08 | ₩95,256 | ₩95,256 | ₩94,107 | ₩94,749 | -0.53% | 16.3만 |
|---|
| 2025.12.05 | ₩94,695 | ₩95,136 | ₩94,328 | ₩94,829 | +0.14% | 17.1만 |
|---|
| 2025.12.04 | ₩93,573 | ₩94,114 | ₩93,285 | ₩94,000 | +0.46% | 22.2만 |
|---|
| 2025.12.03 | ₩91,328 | ₩92,370 | ₩91,034 | ₩92,237 | +0.99% | 9.4만 |
|---|
| 2025.12.02 | ₩91,047 | ₩91,300 | ₩90,499 | ₩90,660 | -0.43% | 6.3만 |
|---|
| 2025.12.01 | ₩90,887 | ₩91,395 | ₩90,633 | ₩90,780 | -0.12% | 6.8만 |
|---|
| 2025.11.28 | ₩90,646 | ₩91,381 | ₩90,550 | ₩91,301 | +0.72% | 5.1만 |
|---|
| 2025.11.26 | ₩89,243 | ₩90,299 | ₩89,110 | ₩89,952 | +0.79% | 7.1만 |
|---|
| 2025.11.25 | ₩87,747 | ₩89,040 | ₩87,186 | ₩88,883 | +1.29% | 5.9만 |
|---|
| 2025.11.24 | ₩86,063 | ₩87,373 | ₩86,063 | ₩87,306 | +1.44% | 5.9만 |
|---|
| 2025.11.21 | ₩84,380 | ₩86,063 | ₩83,907 | ₩85,609 | +1.46% | 11.1만 |
|---|
| 2025.11.20 | ₩87,493 | ₩87,774 | ₩83,917 | ₩84,233 | -3.73% | 12.2만 |
|---|
| 2025.11.19 | ₩85,916 | ₩86,638 | ₩85,395 | ₩85,997 | +0.09% | 7.8만 |
|---|
| 2025.11.18 | ₩86,157 | ₩86,478 | ₩85,210 | ₩85,836 | -0.37% | 13.4만 |
|---|
| 2025.11.17 | ₩88,602 | ₩88,863 | ₩86,852 | ₩87,386 | -1.37% | 17.7만 |
|---|
| 2025.11.14 | ₩88,281 | ₩90,045 | ₩87,961 | ₩89,137 | +0.97% | 20.2만 |
|---|
| 2025.11.13 | ₩91,996 | ₩91,996 | ₩89,328 | ₩89,684 | -2.51% | 11.8만 |
|---|
| 2025.11.12 | ₩92,263 | ₩92,736 | ₩92,028 | ₩92,330 | +0.07% | 6.3만 |
|---|
| 2025.11.11 | ₩92,023 | ₩92,049 | ₩91,309 | ₩91,916 | -0.12% | 8.8만 |
|---|
| 2025.11.10 | ₩92,223 | ₩92,544 | ₩91,315 | ₩92,370 | +0.16% | 43.6만 |
|---|
| 2025.11.07 | ₩90,165 | ₩90,940 | ₩88,909 | ₩90,940 | +0.86% | 21.2만 |
|---|
| 2025.11.06 | ₩92,865 | ₩92,865 | ₩90,700 | ₩91,154 | -1.84% | 11.7만 |
|---|
| 2025.11.05 | ₩91,582 | ₩92,609 | ₩91,194 | ₩92,183 | +0.66% | 35.1만 |
|---|
| 2025.11.04 | ₩91,822 | ₩92,116 | ₩90,980 | ₩91,141 | -0.74% | 7.4만 |
|---|
| 2025.11.03 | ₩93,466 | ₩93,519 | ₩92,263 | ₩93,172 | -0.31% | 9만 |
|---|
| 2025.10.31 | ₩92,490 | ₩93,132 | ₩92,303 | ₩93,025 | +0.58% | 9만 |
|---|
| 2025.10.30 | ₩92,530 | ₩92,878 | ₩92,009 | ₩92,090 | -0.48% | 5.6만 |
|---|
| 2025.10.29 | ₩93,773 | ₩93,947 | ₩92,656 | ₩93,332 | -0.47% | 8.6만 |
|---|
| 2025.10.28 | ₩93,960 | ₩93,960 | ₩92,784 | ₩93,092 | -0.92% | 10.2만 |
|---|
| 2025.10.27 | ₩93,720 | ₩93,920 | ₩93,407 | ₩93,880 | +0.17% | 11.8만 |
|---|
| 2025.10.24 | ₩92,878 | ₩93,239 | ₩92,744 | ₩92,811 | -0.07% | 8.4만 |
|---|
| 2025.10.23 | ₩90,887 | ₩92,196 | ₩90,887 | ₩92,143 | +1.38% | 5만 |
|---|
| 2025.10.22 | ₩91,983 | ₩91,983 | ₩90,139 | ₩90,767 | -1.32% | 7.8만 |
|---|
| 2025.10.21 | ₩91,675 | ₩92,250 | ₩91,094 | ₩91,796 | +0.13% | 7.5만 |
|---|
| 2025.10.20 | ₩91,021 | ₩91,889 | ₩91,007 | ₩91,809 | +0.87% | 9.2만 |
|---|
| 2025.10.17 | ₩89,257 | ₩89,938 | ₩88,829 | ₩89,417 | +0.18% | 5.4만 |
|---|
| 2025.10.16 | ₩91,154 | ₩91,154 | ₩89,724 | ₩90,085 | -1.17% | 5.9만 |
|---|
| 2025.10.15 | ₩90,219 | ₩90,860 | ₩89,270 | ₩90,339 | +0.13% | 5.7만 |
|---|
| 2025.10.14 | ₩88,428 | ₩89,644 | ₩87,359 | ₩89,056 | +0.71% | 9.7만 |
|---|
| 2025.10.13 | ₩89,631 | ₩89,978 | ₩88,615 | ₩89,671 | +0.04% | 9.4만 |
|---|
| 2025.10.10 | ₩91,261 | ₩91,448 | ₩87,079 | ₩87,266 | -4.38% | 13.3만 |
|---|