시장 데이터를 불러오는 중
전체 종목
First Trust Nasdaq Artificial Intelligence and Robotics ETF 과거 주가
First Trust Nasdaq Artificial Intelligence and Robotics ETF · ROBT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Nasdaq Artificial Intelligence and Robotics ETF · ROBT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,274 | ₩80,931 | ₩80,240 | ₩80,918 | +0.80% | 2.4만 |
| 2026.10.08 | ₩79,804 | ₩79,952 | ₩78,745 | ₩79,375 | -0.54% | 4만 |
| 2026.10.07 | ₩80,944 | ₩80,944 | ₩80,287 | ₩80,582 | -0.45% | 3만 |
| 2026.10.06 | ₩82,460 | ₩82,782 | ₩81,588 | ₩81,669 | -0.96% | 4.9만 |
| 2026.10.05 | ₩80,971 | ₩82,030 | ₩80,971 | ₩81,897 | +1.14% | 3.9만 |
| 2026.10.02 | ₩81,119 | ₩81,266 | ₩80,542 | ₩80,730 | -0.48% | 3.7만 |
| 2026.10.01 | ₩80,086 | ₩80,279 | ₩79,422 | ₩80,032 | -0.07% | 2.8만 |
| 2026.09.30 | ₩79,308 | ₩80,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,446 |
| +0.17% |
| 3.5만 |
| 2026.09.29 | ₩79,174 | ₩79,174 | ₩78,302 | ₩78,898 | -0.35% | 6.9만 |
|---|
| 2026.09.28 | ₩78,986 | ₩79,415 | ₩78,463 | ₩78,951 | -0.04% | 3.2만 |
|---|
| 2026.09.25 | ₩80,515 | ₩80,523 | ₩79,885 | ₩80,162 | -0.44% | 2.6만 |
|---|
| 2026.09.24 | ₩79,737 | ₩80,274 | ₩79,348 | ₩80,137 | +0.50% | 2.7만 |
|---|
| 2026.09.23 | ₩80,220 | ₩80,428 | ₩79,681 | ₩79,882 | -0.42% | 2.7만 |
|---|
| 2026.09.22 | ₩80,676 | ₩80,817 | ₩80,220 | ₩80,708 | +0.04% | 3만 |
|---|
| 2026.09.21 | ₩79,254 | ₩80,475 | ₩79,254 | ₩80,404 | +1.45% | 2.1만 |
|---|
| 2026.09.18 | ₩79,040 | ₩79,040 | ₩77,927 | ₩78,373 | -0.84% | 2.3만 |
|---|
| 2026.09.17 | ₩78,114 | ₩79,094 | ₩78,114 | ₩78,904 | +1.01% | 2.2만 |
|---|
| 2026.09.16 | ₩77,766 | ₩78,088 | ₩76,883 | ₩77,323 | -0.57% | 2.2만 |
|---|
| 2026.09.15 | ₩77,377 | ₩78,034 | ₩77,170 | ₩77,558 | +0.23% | 4.1만 |
|---|
| 2026.09.14 | ₩76,666 | ₩77,980 | ₩76,605 | ₩77,658 | +1.29% | 7.1만 |
|---|
| 2026.09.11 | ₩76,974 | ₩77,149 | ₩76,718 | ₩76,968 | -0.01% | 3.9만 |
|---|
| 2026.09.10 | ₩76,156 | ₩76,813 | ₩76,015 | ₩76,132 | -0.03% | 3.2만 |
|---|
| 2026.09.09 | ₩77,591 | ₩77,591 | ₩76,720 | ₩76,827 | -0.99% | 5.1만 |
|---|
| 2026.09.08 | ₩78,812 | ₩78,812 | ₩77,583 | ₩77,583 | -1.56% | 3.7만 |
|---|
| 2026.09.04 | ₩79,067 | ₩79,104 | ₩78,698 | ₩79,044 | -0.03% | 6.7만 |
|---|
| 2026.09.03 | ₩78,865 | ₩79,503 | ₩78,557 | ₩79,377 | +0.65% | 3.1만 |
|---|
| 2026.09.02 | ₩78,289 | ₩78,705 | ₩77,846 | ₩78,105 | -0.23% | 3.2만 |
|---|
| 2026.09.01 | ₩79,871 | ₩79,871 | ₩78,591 | ₩78,705 | -1.46% | 4.5만 |
|---|
| 2026.08.31 | ₩80,515 | ₩80,998 | ₩80,448 | ₩80,824 | +0.38% | 4.4만 |
|---|
| 2026.08.28 | ₩81,280 | ₩81,535 | ₩80,448 | ₩80,716 | -0.69% | 4.3만 |
|---|
| 2026.08.27 | ₩79,858 | ₩81,300 | ₩79,858 | ₩81,240 | +1.73% | 3.8만 |
|---|
| 2026.08.26 | ₩78,409 | ₩79,201 | ₩78,409 | ₩78,939 | +0.68% | 3.3만 |
|---|
| 2026.08.25 | ₩79,241 | ₩79,281 | ₩78,772 | ₩79,153 | -0.11% | 2.1만 |
|---|
| 2026.08.24 | ₩79,415 | ₩79,415 | ₩78,510 | ₩78,569 | -1.07% | 2.1만 |
|---|
| 2026.08.21 | ₩79,496 | ₩80,086 | ₩79,214 | ₩79,961 | +0.59% | 2.5만 |
|---|
| 2026.08.20 | ₩79,120 | ₩79,261 | ₩78,731 | ₩79,067 | -0.07% | 2.2만 |
|---|
| 2026.08.19 | ₩79,080 | ₩79,815 | ₩78,825 | ₩79,590 | +0.64% | 2.1만 |
|---|
| 2026.08.18 | ₩79,000 | ₩79,146 | ₩78,477 | ₩78,705 | -0.37% | 3.8만 |
|---|
| 2026.08.17 | ₩80,623 | ₩80,623 | ₩79,831 | ₩79,964 | -0.82% | 9.3만 |
|---|
| 2026.08.14 | ₩81,776 | ₩81,776 | ₩80,770 | ₩80,797 | -1.20% | 3.1만 |
|---|
| 2026.08.13 | ₩80,327 | ₩81,541 | ₩79,981 | ₩81,510 | +1.47% | 2.9만 |
|---|
| 2026.08.12 | ₩80,435 | ₩80,475 | ₩79,653 | ₩79,831 | -0.75% | 6.3만 |
|---|
| 2026.08.11 | ₩79,831 | ₩80,287 | ₩79,456 | ₩79,839 | +0.01% | 2.8만 |
|---|
| 2026.08.10 | ₩79,040 | ₩79,858 | ₩79,000 | ₩79,724 | +0.87% | 5만 |
|---|
| 2026.08.07 | ₩78,181 | ₩79,348 | ₩78,181 | ₩79,254 | +1.37% | 3.8만 |
|---|
| 2026.08.06 | ₩77,082 | ₩77,733 | ₩76,599 | ₩77,233 | +0.20% | 4.6만 |
|---|
| 2026.08.05 | ₩79,094 | ₩79,094 | ₩77,953 | ₩77,994 | -1.39% | 2.7만 |
|---|
| 2026.08.04 | ₩76,170 | ₩78,463 | ₩76,170 | ₩78,340 | +2.85% | 6.6만 |
|---|
| 2026.08.03 | ₩74,480 | ₩75,720 | ₩74,372 | ₩75,534 | +1.42% | 6.6만 |
|---|
| 2026.07.31 | ₩73,782 | ₩74,050 | ₩72,629 | ₩73,800 | +0.02% | 3.2만 |
|---|
| 2026.07.30 | ₩71,931 | ₩73,099 | ₩71,911 | ₩73,099 | +1.62% | 9.1만 |
|---|
| 2026.07.29 | ₩72,642 | ₩73,420 | ₩71,664 | ₩71,664 | -1.35% | 4.5만 |
|---|
| 2026.07.28 | ₩71,676 | ₩72,676 | ₩71,086 | ₩72,378 | +0.98% | 4.9만 |
|---|
| 2026.07.27 | ₩72,213 | ₩72,723 | ₩71,556 | ₩72,123 | -0.12% | 4.5만 |
|---|
| 2026.07.24 | ₩71,073 | ₩71,475 | ₩70,570 | ₩70,931 | -0.20% | 4.3만 |
|---|
| 2026.07.23 | ₩71,448 | ₩71,607 | ₩70,375 | ₩70,838 | -0.85% | 2.7만 |
|---|
| 2026.07.22 | ₩72,736 | ₩72,736 | ₩71,542 | ₩71,743 | -1.36% | 8.6만 |
|---|
| 2026.07.21 | ₩72,307 | ₩73,030 | ₩72,307 | ₩72,916 | +0.84% | 2.7만 |
|---|
| 2026.07.20 | ₩72,320 | ₩72,721 | ₩71,616 | ₩72,035 | -0.40% | 2.7만 |
|---|
| 2026.07.17 | ₩71,676 | ₩72,826 | ₩71,556 | ₩72,206 | +0.74% | 2.7만 |
|---|
| 2026.07.16 | ₩73,608 | ₩73,661 | ₩72,964 | ₩73,271 | -0.46% | 2.5만 |
|---|
| 2026.07.15 | ₩75,190 | ₩75,420 | ₩73,635 | ₩74,168 | -1.36% | 5.6만 |
|---|
| 2026.07.14 | ₩73,863 | ₩74,803 | ₩73,809 | ₩74,489 | +0.85% | 2만 |
|---|
| 2026.07.13 | ₩74,895 | ₩75,217 | ₩74,100 | ₩74,459 | -0.58% | 2.7만 |
|---|
| 2026.07.10 | ₩75,955 | ₩75,955 | ₩74,922 | ₩75,345 | -0.80% | 3.7만 |
|---|
| 2026.07.09 | ₩74,225 | ₩75,566 | ₩74,091 | ₩75,499 | +1.72% | 3.5만 |
|---|
| 2026.07.08 | ₩73,943 | ₩74,221 | ₩73,227 | ₩74,221 | +0.38% | 4만 |
|---|
| 2026.07.07 | ₩76,344 | ₩76,478 | ₩74,976 | ₩75,095 | -1.64% | 3.3만 |
|---|
| 2026.07.06 | ₩75,821 | ₩77,176 | ₩75,821 | ₩76,785 | +1.27% | 4.7만 |
|---|
| 2026.07.02 | ₩76,263 | ₩76,988 | ₩74,842 | ₩75,452 | -1.06% | 5.4만 |
|---|
| 2026.07.01 | ₩75,754 | ₩77,035 | ₩75,754 | ₩76,081 | +0.43% | 3.8만 |
|---|
| 2026.06.30 | ₩74,252 | ₩75,781 | ₩74,131 | ₩75,459 | +1.63% | 3.1만 |
|---|
| 2026.06.29 | ₩73,594 | ₩74,073 | ₩72,897 | ₩74,071 | +0.65% | 2.8만 |
|---|
| 2026.06.26 | ₩71,180 | ₩72,696 | ₩71,180 | ₩72,658 | +2.08% | 3.7만 |
|---|
| 2026.06.25 | ₩72,562 | ₩72,595 | ₩71,636 | ₩71,984 | -0.80% | 3.2만 |
|---|
| 2026.06.24 | ₩71,945 | ₩72,669 | ₩71,717 | ₩71,935 | -0.01% | 4만 |
|---|
| 2026.06.23 | ₩71,918 | ₩72,656 | ₩71,851 | ₩72,010 | +0.13% | 4.1만 |
|---|
| 2026.06.22 | ₩74,399 | ₩74,815 | ₩73,480 | ₩73,784 | -0.83% | 5.9만 |
|---|
| 2026.06.18 | ₩74,480 | ₩74,641 | ₩73,554 | ₩74,603 | +0.17% | 5만 |
|---|
| 2026.06.17 | ₩74,922 | ₩75,727 | ₩73,246 | ₩73,350 | -2.10% | 6.6만 |
|---|
| 2026.06.16 | ₩75,727 | ₩76,310 | ₩74,423 | ₩74,423 | -1.72% | 15.3만 |
|---|
| 2026.06.15 | ₩77,564 | ₩77,564 | ₩75,665 | ₩75,720 | -2.38% | 3.9만 |
|---|
| 2026.06.12 | ₩74,064 | ₩74,332 | ₩73,232 | ₩73,954 | -0.15% | 3.4만 |
|---|
| 2026.06.11 | ₩72,293 | ₩74,413 | ₩71,847 | ₩74,278 | +2.75% | 6.1만 |
|---|
| 2026.06.10 | ₩72,910 | ₩74,185 | ₩72,146 | ₩72,213 | -0.96% | 18.6만 |
|---|
| 2026.06.09 | ₩75,888 | ₩76,136 | ₩71,706 | ₩74,081 | -2.38% | 6.9만 |
|---|
| 2026.06.08 | ₩75,767 | ₩76,277 | ₩75,003 | ₩75,570 | -0.26% | 5.7만 |
|---|
| 2026.06.05 | ₩78,222 | ₩78,222 | ₩74,091 | ₩74,520 | -4.73% | 6.2만 |
|---|
| 2026.06.04 | ₩78,852 | ₩80,073 | ₩78,450 | ₩79,607 | +0.96% | 8.2만 |
|---|
| 2026.06.03 | ₩80,851 | ₩80,851 | ₩79,040 | ₩79,456 | -1.73% | 6.9만 |
|---|
| 2026.06.02 | ₩79,979 | ₩80,851 | ₩79,779 | ₩80,851 | +1.09% | 6만 |
|---|
| 2026.06.01 | ₩78,718 | ₩81,065 | ₩78,718 | ₩80,824 | +2.68% | 5.8만 |
|---|
| 2026.05.29 | ₩77,269 | ₩78,356 | ₩77,015 | ₩78,230 | +1.24% | 5.7만 |
|---|
| 2026.05.28 | ₩75,526 | ₩77,296 | ₩75,244 | ₩77,135 | +2.13% | 3.7만 |
|---|
| 2026.05.27 | ₩76,196 | ₩76,196 | ₩75,365 | ₩75,765 | -0.57% | 6.8만 |
|---|
| 2026.05.26 | ₩76,103 | ₩76,679 | ₩75,740 | ₩76,442 | +0.45% | 5.2만 |
|---|
| 2026.05.22 | ₩74,305 | ₩75,341 | ₩74,305 | ₩74,934 | +0.85% | 10.2만 |
|---|
| 2026.05.21 | ₩72,481 | ₩73,889 | ₩72,347 | ₩73,635 | +1.59% | 5.3만 |
|---|
| 2026.05.20 | ₩71,368 | ₩72,763 | ₩71,039 | ₩72,763 | +1.95% | 4.9만 |
|---|
| 2026.05.19 | ₩71,475 | ₩71,931 | ₩70,966 | ₩71,482 | +0.01% | 3.7만 |
|---|
| 2026.05.18 | ₩72,106 | ₩72,401 | ₩71,368 | ₩72,085 | -0.03% | 4.7만 |
|---|
| 2026.05.15 | ₩71,797 | ₩72,548 | ₩71,502 | ₩71,998 | +0.28% | 3.7만 |
|---|
| 2026.05.14 | ₩72,401 | ₩73,447 | ₩72,394 | ₩73,004 | +0.83% | 8.8만 |
|---|
| 2026.05.13 | ₩72,039 | ₩72,555 | ₩71,750 | ₩72,401 | +0.50% | 2.5만 |
|---|
| 2026.05.12 | ₩72,843 | ₩72,843 | ₩71,375 | ₩71,985 | -1.18% | 5.1만 |
|---|
| 2026.05.11 | ₩73,246 | ₩73,863 | ₩73,112 | ₩73,507 | +0.36% | 6.1만 |
|---|
| 2026.05.08 | ₩72,723 | ₩73,608 | ₩72,320 | ₩73,608 | +1.22% | 5.2만 |
|---|
| 2026.05.07 | ₩72,870 | ₩73,044 | ₩71,757 | ₩72,092 | -1.07% | 6.4만 |
|---|
| 2026.05.06 | ₩71,462 | ₩72,132 | ₩71,080 | ₩72,052 | +0.83% | 9.4만 |
|---|
| 2026.05.05 | ₩70,805 | ₩71,144 | ₩70,308 | ₩71,144 | +0.48% | 4.1만 |
|---|
| 2026.05.04 | ₩70,201 | ₩70,966 | ₩69,738 | ₩70,201 | 0.00% | 3.9만 |
|---|
| 2026.05.01 | ₩69,504 | ₩70,335 | ₩69,343 | ₩70,186 | +0.98% | 7.1만 |
|---|
| 2026.04.30 | ₩68,082 | ₩69,202 | ₩67,733 | ₩69,182 | +1.62% | 4.6만 |
|---|
| 2026.04.29 | ₩68,082 | ₩68,082 | ₩67,252 | ₩67,607 | -0.70% | 3만 |
|---|
| 2026.04.28 | ₩68,404 | ₩68,758 | ₩67,800 | ₩68,275 | -0.19% | 6.7만 |
|---|
| 2026.04.27 | ₩68,954 | ₩69,324 | ₩68,932 | ₩69,099 | +0.21% | 3만 |
|---|
| 2026.04.24 | ₩68,310 | ₩68,927 | ₩67,995 | ₩68,860 | +0.81% | 4.4만 |
|---|
| 2026.04.23 | ₩68,632 | ₩68,632 | ₩66,513 | ₩67,478 | -1.68% | 6.1만 |
|---|
| 2026.04.22 | ₩69,195 | ₩69,504 | ₩69,007 | ₩69,396 | +0.29% | 4.9만 |
|---|
| 2026.04.21 | ₩69,222 | ₩70,134 | ₩68,283 | ₩68,350 | -1.26% | 4.4만 |
|---|
| 2026.04.20 | ₩68,337 | ₩68,994 | ₩67,569 | ₩68,980 | +0.94% | 4만 |
|---|
| 2026.04.17 | ₩68,685 | ₩69,309 | ₩68,444 | ₩68,645 | -0.06% | 6.1만 |
|---|
| 2026.04.16 | ₩67,572 | ₩67,840 | ₩66,754 | ₩67,308 | -0.39% | 5.4만 |
|---|
| 2026.04.15 | ₩65,587 | ₩66,781 | ₩65,587 | ₩66,727 | +1.74% | 5.5만 |
|---|
| 2026.04.14 | ₩65,064 | ₩65,547 | ₩65,024 | ₩65,295 | +0.35% | 6만 |
|---|
| 2026.04.13 | ₩62,408 | ₩64,528 | ₩62,408 | ₩64,528 | +3.40% | 6.2만 |
|---|
| 2026.04.10 | ₩63,723 | ₩63,830 | ₩62,502 | ₩62,770 | -1.49% | 5.7만 |
|---|
| 2026.04.09 | ₩64,246 | ₩64,246 | ₩62,897 | ₩63,455 | -1.23% | 8.6만 |
|---|
| 2026.04.08 | ₩66,070 | ₩66,311 | ₩64,380 | ₩64,679 | -2.11% | 7.5만 |
|---|
| 2026.04.07 | ₩62,690 | ₩63,481 | ₩61,738 | ₩62,923 | +0.37% | 15.8만 |
|---|
| 2026.04.06 | ₩62,703 | ₩63,212 | ₩62,656 | ₩63,054 | +0.56% | 4.9만 |
|---|
| 2026.04.02 | ₩61,161 | ₩62,717 | ₩60,866 | ₩62,717 | +2.54% | 10.9만 |
|---|
| 2026.04.01 | ₩62,905 | ₩63,428 | ₩62,529 | ₩62,750 | -0.25% | 6.6만 |
|---|
| 2026.03.31 | ₩60,276 | ₩62,006 | ₩60,088 | ₩61,912 | +2.71% | 8.1만 |
|---|
| 2026.03.30 | ₩60,450 | ₩60,571 | ₩59,028 | ₩59,444 | -1.66% | 7.3만 |
|---|
| 2026.03.27 | ₩61,228 | ₩61,228 | ₩59,873 | ₩59,967 | -2.06% | 8.7만 |
|---|
| 2026.03.26 | ₩62,502 | ₩63,334 | ₩61,899 | ₩61,966 | -0.86% | 3.8만 |
|---|
| 2026.03.25 | ₩64,018 | ₩64,464 | ₩62,958 | ₩63,361 | -1.03% | 5.4만 |
|---|
| 2026.03.24 | ₩63,750 | ₩63,750 | ₩62,838 | ₩63,064 | -1.08% | 9.7만 |
|---|
| 2026.03.23 | ₩64,139 | ₩65,212 | ₩64,080 | ₩64,680 | +0.84% | 8.8만 |
|---|
| 2026.03.20 | ₩64,487 | ₩64,487 | ₩62,757 | ₩63,176 | -2.03% | 7.4만 |
|---|
| 2026.03.19 | ₩63,884 | ₩65,292 | ₩63,763 | ₩64,923 | +1.63% | 7만 |
|---|
| 2026.03.18 | ₩65,426 | ₩65,909 | ₩64,930 | ₩64,930 | -0.76% | 6.3만 |
|---|
| 2026.03.17 | ₩65,641 | ₩66,294 | ₩65,621 | ₩65,851 | +0.32% | 5만 |
|---|
| 2026.03.16 | ₩65,145 | ₩65,567 | ₩64,990 | ₩65,265 | +0.19% | 3.4만 |
|---|
| 2026.03.13 | ₩64,930 | ₩65,454 | ₩63,884 | ₩64,132 | -1.23% | 4.3만 |
|---|
| 2026.03.12 | ₩65,426 | ₩65,988 | ₩64,635 | ₩64,670 | -1.16% | 7.2만 |
|---|
| 2026.03.11 | ₩66,137 | ₩66,767 | ₩65,842 | ₩66,294 | +0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩66,513 | ₩67,009 | ₩65,614 | ₩65,930 | -0.88% | 5.9만 |
|---|
| 2026.03.09 | ₩64,648 | ₩66,419 | ₩64,018 | ₩66,238 | +2.46% | 9.3만 |
|---|
| 2026.03.06 | ₩65,332 | ₩66,258 | ₩65,332 | ₩65,745 | +0.63% | 11.3만 |
|---|
| 2026.03.05 | ₩66,258 | ₩67,492 | ₩65,747 | ₩66,656 | +0.60% | 11.1만 |
|---|
| 2026.03.04 | ₩66,633 | ₩67,465 | ₩66,325 | ₩67,203 | +0.86% | 14.5만 |
|---|
| 2026.03.03 | ₩65,091 | ₩66,647 | ₩63,974 | ₩66,164 | +1.65% | 13.4만 |
|---|
| 2026.03.02 | ₩66,700 | ₩67,834 | ₩66,700 | ₩67,781 | +1.62% | 12.3만 |
|---|
| 2026.02.27 | ₩68,135 | ₩68,243 | ₩67,733 | ₩68,176 | +0.06% | 5.9만 |
|---|
| 2026.02.26 | ₩69,115 | ₩69,356 | ₩68,162 | ₩69,329 | +0.31% | 30.4만 |
|---|
| 2026.02.25 | ₩68,860 | ₩69,329 | ₩68,511 | ₩69,163 | +0.44% | 7.1만 |
|---|
| 2026.02.24 | ₩66,969 | ₩68,337 | ₩66,928 | ₩68,173 | +1.80% | 4.6만 |
|---|
| 2026.02.23 | ₩67,679 | ₩67,720 | ₩66,593 | ₩66,843 | -1.24% | 7.8만 |
|---|
| 2026.02.20 | ₩68,256 | ₩69,101 | ₩67,948 | ₩68,260 | +0.01% | 12만 |
|---|
| 2026.02.19 | ₩67,840 | ₩68,511 | ₩67,536 | ₩68,490 | +0.96% | 5만 |
|---|
| 2026.02.18 | ₩67,934 | ₩68,592 | ₩67,331 | ₩68,017 | +0.12% | 10.5만 |
|---|
| 2026.02.17 | ₩67,586 | ₩67,806 | ₩66,499 | ₩67,493 | -0.14% | 6.4만 |
|---|
| 2026.02.13 | ₩67,384 | ₩68,669 | ₩67,076 | ₩68,150 | +1.14% | 4.8만 |
|---|
| 2026.02.12 | ₩69,302 | ₩69,450 | ₩66,875 | ₩67,299 | -2.89% | 27.3만 |
|---|
| 2026.02.11 | ₩69,946 | ₩69,946 | ₩68,109 | ₩68,699 | -1.78% | 9만 |
|---|
| 2026.02.10 | ₩69,866 | ₩70,523 | ₩69,745 | ₩69,792 | -0.11% | 13.7만 |
|---|
| 2026.02.09 | ₩68,511 | ₩69,913 | ₩68,270 | ₩69,678 | +1.70% | 10.6만 |
|---|
| 2026.02.06 | ₩66,808 | ₩69,054 | ₩66,727 | ₩68,659 | +2.77% | 8.7만 |
|---|
| 2026.02.05 | ₩66,861 | ₩67,270 | ₩65,621 | ₩65,724 | -1.70% | 6.1만 |
|---|
| 2026.02.04 | ₩68,645 | ₩68,793 | ₩66,788 | ₩67,721 | -1.35% | 17.2만 |
|---|
| 2026.02.03 | ₩69,933 | ₩69,933 | ₩67,637 | ₩68,734 | -1.71% | 7.8만 |
|---|
| 2026.02.02 | ₩69,208 | ₩70,027 | ₩69,141 | ₩69,648 | +0.64% | 6.6만 |
|---|
| 2026.01.30 | ₩70,845 | ₩70,925 | ₩69,380 | ₩69,604 | -1.75% | 8.3만 |
|---|
| 2026.01.29 | ₩72,615 | ₩72,615 | ₩70,268 | ₩71,439 | -1.62% | 8.2만 |
|---|
| 2026.01.28 | ₩73,635 | ₩73,903 | ₩72,575 | ₩72,743 | -1.21% | 7.2만 |
|---|
| 2026.01.27 | ₩73,205 | ₩73,441 | ₩72,736 | ₩73,342 | +0.19% | 8.6만 |
|---|
| 2026.01.26 | ₩72,454 | ₩73,058 | ₩72,374 | ₩72,521 | +0.09% | 5.2만 |
|---|
| 2026.01.23 | ₩72,629 | ₩72,924 | ₩72,226 | ₩72,387 | -0.33% | 9.1만 |
|---|
| 2026.01.22 | ₩72,816 | ₩73,474 | ₩72,501 | ₩72,910 | +0.13% | 8.3만 |
|---|
| 2026.01.21 | ₩71,891 | ₩72,441 | ₩70,872 | ₩72,081 | +0.26% | 11.6만 |
|---|
| 2026.01.20 | ₩72,025 | ₩72,495 | ₩71,194 | ₩71,328 | -0.97% | 18.4만 |
|---|
| 2026.01.16 | ₩73,688 | ₩73,848 | ₩73,071 | ₩73,318 | -0.50% | 4.7만 |
|---|
| 2026.01.15 | ₩74,104 | ₩74,124 | ₩73,293 | ₩73,295 | -1.09% | 10만 |
|---|
| 2026.01.14 | ₩73,554 | ₩73,675 | ₩72,964 | ₩73,565 | +0.01% | 7.6만 |
|---|
| 2026.01.13 | ₩74,842 | ₩74,869 | ₩73,581 | ₩73,771 | -1.43% | 6.4만 |
|---|
| 2026.01.12 | ₩74,238 | ₩74,895 | ₩74,144 | ₩74,775 | +0.72% | 5.6만 |
|---|
| 2026.01.09 | ₩74,104 | ₩74,433 | ₩73,568 | ₩74,185 | +0.11% | 6.7만 |
|---|
| 2026.01.08 | ₩73,621 | ₩73,675 | ₩73,232 | ₩73,436 | -0.25% | 5만 |
|---|
| 2026.01.07 | ₩74,010 | ₩74,265 | ₩73,635 | ₩73,804 | -0.28% | 13.9만 |
|---|
| 2026.01.06 | ₩72,441 | ₩73,849 | ₩72,414 | ₩73,812 | +1.89% | 13.2만 |
|---|
| 2026.01.05 | ₩71,194 | ₩72,374 | ₩71,194 | ₩72,080 | +1.25% | 12만 |
|---|
| 2026.01.02 | ₩70,550 | ₩70,550 | ₩69,718 | ₩70,363 | -0.26% | 5.4만 |
|---|
| 2025.12.31 | ₩70,416 | ₩70,416 | ₩69,504 | ₩69,567 | -1.21% | 8만 |
|---|
| 2025.12.30 | ₩70,603 | ₩70,872 | ₩70,295 | ₩70,319 | -0.40% | 7.7만 |
|---|
| 2025.12.29 | ₩70,429 | ₩71,006 | ₩70,229 | ₩70,463 | +0.05% | 8.6만 |
|---|
| 2025.12.26 | ₩70,939 | ₩70,939 | ₩70,496 | ₩70,657 | -0.40% | 4만 |
|---|
| 2025.12.24 | ₩70,885 | ₩70,992 | ₩70,630 | ₩70,928 | +0.06% | 2만 |
|---|
| 2025.12.23 | ₩70,885 | ₩70,939 | ₩70,272 | ₩70,771 | -0.16% | 6.7만 |
|---|
| 2025.12.22 | ₩70,764 | ₩71,293 | ₩70,711 | ₩71,059 | +0.42% | 6.4만 |
|---|
| 2025.12.19 | ₩69,396 | ₩70,248 | ₩69,396 | ₩70,088 | +1.00% | 5.6만 |
|---|
| 2025.12.18 | ₩69,463 | ₩69,906 | ₩68,883 | ₩68,967 | -0.71% | 5.6만 |
|---|
| 2025.12.17 | ₩69,732 | ₩70,214 | ₩68,229 | ₩68,260 | -2.11% | 7.3만 |
|---|
| 2025.12.16 | ₩69,437 | ₩69,939 | ₩69,128 | ₩69,662 | +0.32% | 7.7만 |
|---|
| 2025.12.15 | ₩71,475 | ₩71,556 | ₩69,859 | ₩69,871 | -2.24% | 6.1만 |
|---|
| 2025.12.12 | ₩72,441 | ₩72,454 | ₩70,731 | ₩71,051 | -1.92% | 4.2만 |
|---|
| 2025.12.11 | ₩72,360 | ₩72,642 | ₩71,663 | ₩72,552 | +0.27% | 6.8만 |
|---|
| 2025.12.10 | ₩72,280 | ₩73,160 | ₩71,931 | ₩72,774 | +0.68% | 10만 |
|---|
| 2025.12.09 | ₩72,173 | ₩72,816 | ₩72,072 | ₩72,448 | +0.38% | 4만 |
|---|
| 2025.12.08 | ₩72,615 | ₩72,723 | ₩72,045 | ₩72,324 | -0.40% | 5만 |
|---|
| 2025.12.05 | ₩71,958 | ₩72,428 | ₩71,878 | ₩72,102 | +0.20% | 6.2만 |
|---|
| 2025.12.04 | ₩70,898 | ₩72,039 | ₩70,898 | ₩71,861 | +1.36% | 9.2만 |
|---|
| 2025.12.03 | ₩69,396 | ₩70,547 | ₩69,155 | ₩70,538 | +1.64% | 7.4만 |
|---|
| 2025.12.02 | ₩69,651 | ₩69,799 | ₩69,182 | ₩69,270 | -0.55% | 5.2만 |
|---|
| 2025.12.01 | ₩69,115 | ₩69,718 | ₩68,967 | ₩69,141 | +0.04% | 11.7만 |
|---|
| 2025.11.28 | ₩69,356 | ₩70,139 | ₩69,094 | ₩69,689 | +0.48% | 2.7만 |
|---|
| 2025.11.26 | ₩68,887 | ₩69,477 | ₩68,317 | ₩69,214 | +0.48% | 5.2만 |
|---|
| 2025.11.25 | ₩67,760 | ₩68,832 | ₩67,063 | ₩68,718 | +1.41% | 6.1만 |
|---|
| 2025.11.24 | ₩66,660 | ₩67,765 | ₩66,647 | ₩67,694 | +1.55% | 6.9만 |
|---|
| 2025.11.21 | ₩65,413 | ₩66,546 | ₩64,380 | ₩66,110 | +1.07% | 9.7만 |
|---|
| 2025.11.20 | ₩68,296 | ₩68,813 | ₩65,145 | ₩65,197 | -4.54% | 9.2만 |
|---|
| 2025.11.19 | ₩67,130 | ₩67,572 | ₩66,499 | ₩66,997 | -0.20% | 7.3만 |
|---|
| 2025.11.18 | ₩67,049 | ₩67,612 | ₩66,405 | ₩67,132 | +0.12% | 9.5만 |
|---|
| 2025.11.17 | ₩69,208 | ₩69,568 | ₩67,559 | ₩67,917 | -1.87% | 7.4만 |
|---|
| 2025.11.14 | ₩68,551 | ₩70,322 | ₩68,248 | ₩69,563 | +1.48% | 10만 |
|---|
| 2025.11.13 | ₩71,489 | ₩71,536 | ₩69,490 | ₩69,808 | -2.35% | 5.7만 |
|---|
| 2025.11.12 | ₩72,481 | ₩72,761 | ₩71,851 | ₩72,032 | -0.62% | 6.9만 |
|---|
| 2025.11.11 | ₩72,307 | ₩72,387 | ₩71,670 | ₩71,981 | -0.45% | 6.6만 |
|---|
| 2025.11.10 | ₩72,602 | ₩72,602 | ₩71,623 | ₩72,393 | -0.29% | 4.3만 |
|---|
| 2025.11.07 | ₩70,335 | ₩71,148 | ₩69,316 | ₩71,139 | +1.14% | 8.9만 |
|---|
| 2025.11.06 | ₩72,575 | ₩72,615 | ₩70,711 | ₩70,978 | -2.20% | 8만 |
|---|
| 2025.11.05 | ₩72,240 | ₩72,984 | ₩72,052 | ₩72,740 | +0.69% | 10.1만 |
|---|
| 2025.11.04 | ₩73,205 | ₩73,702 | ₩72,025 | ₩72,230 | -1.33% | 16.4만 |
|---|
| 2025.11.03 | ₩75,553 | ₩75,593 | ₩74,185 | ₩75,097 | -0.60% | 7.3만 |
|---|
| 2025.10.31 | ₩74,828 | ₩75,270 | ₩74,265 | ₩75,070 | +0.32% | 7.5만 |
|---|
| 2025.10.30 | ₩74,319 | ₩74,793 | ₩73,903 | ₩73,957 | -0.49% | 15.1만 |
|---|
| 2025.10.29 | ₩75,284 | ₩75,613 | ₩74,399 | ₩75,311 | +0.04% | 11.3만 |
|---|
| 2025.10.28 | ₩75,687 | ₩75,767 | ₩74,976 | ₩74,997 | -0.91% | 14.9만 |
|---|
| 2025.10.27 | ₩75,834 | ₩75,968 | ₩75,512 | ₩75,881 | +0.06% | 9.7만 |
|---|
| 2025.10.24 | ₩75,123 | ₩75,203 | ₩74,779 | ₩74,828 | -0.39% | 7.7만 |
|---|
| 2025.10.23 | ₩73,058 | ₩74,117 | ₩72,535 | ₩73,961 | +1.24% | 5.4만 |
|---|
| 2025.10.22 | ₩73,916 | ₩74,091 | ₩72,134 | ₩73,054 | -1.17% | 6.1만 |
|---|
| 2025.10.21 | ₩73,916 | ₩74,682 | ₩73,474 | ₩74,168 | +0.34% | 6.7만 |
|---|
| 2025.10.20 | ₩73,527 | ₩74,292 | ₩73,527 | ₩74,163 | +0.86% | 3.4만 |
|---|
| 2025.10.17 | ₩72,588 | ₩72,971 | ₩71,743 | ₩72,495 | -0.13% | 4.5만 |
|---|
| 2025.10.16 | ₩74,600 | ₩74,875 | ₩72,910 | ₩73,205 | -1.87% | 5.2만 |
|---|
| 2025.10.15 | ₩74,292 | ₩74,720 | ₩72,816 | ₩74,044 | -0.33% | 9.7만 |
|---|
| 2025.10.14 | ₩72,521 | ₩73,876 | ₩71,475 | ₩73,085 | +0.78% | 9.4만 |
|---|
| 2025.10.13 | ₩72,897 | ₩73,782 | ₩72,562 | ₩73,621 | +0.99% | 22.3만 |
|---|
| 2025.10.10 | ₩74,936 | ₩75,138 | ₩71,462 | ₩71,515 | -4.56% | 10.2만 |
|---|