시장 데이터를 불러오는 중
전체 종목
로크웰 오토메이션 과거 주가
Rockwell Automation, Inc. Common Stock · ROK · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rockwell Automation, Inc. Common Stock · ROK · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩584,262 | ₩587,097 | ₩574,727 | ₩578,511 | -0.98% | 96만 |
| 2026.10.08 | ₩583,740 | ₩588,862 | ₩569,725 | ₩580,584 | -0.54% | 96.2만 |
| 2026.10.07 | ₩599,775 | ₩601,353 | ₩585,144 | ₩590,962 | -1.47% | 78.3만 |
| 2026.10.06 | ₩612,386 | ₩615,435 | ₩599,721 | ₩602,784 | -1.57% | 57.5만 |
| 2026.10.05 | ₩607,183 | ₩615,167 | ₩600,457 | ₩608,721 | +0.25% | 71.4만 |
| 2026.10.02 | ₩598,772 | ₩608,654 | ₩595,415 | ₩607,611 | +1.48% | 71.7만 |
| 2026.10.01 | ₩581,239 | ₩592,633 | ₩578,043 | ₩591,697 | +1.80% | 86.7만 |
| 2026.09.30 | ₩584,329 | ₩588,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩582,175 |
| -0.37% |
| 82.1만 |
| 2026.09.29 | ₩580,263 | ₩581,346 | ₩571,972 | ₩577,094 | -0.55% | 35.7만 |
|---|
| 2026.09.28 | ₩575,409 | ₩581,721 | ₩571,664 | ₩576,679 | +0.22% | 59.9만 |
|---|
| 2026.09.25 | ₩580,357 | ₩586,415 | ₩576,693 | ₩580,597 | +0.04% | 41.3만 |
|---|
| 2026.09.24 | ₩573,590 | ₩580,999 | ₩569,698 | ₩578,966 | +0.94% | 40.3만 |
|---|
| 2026.09.23 | ₩567,813 | ₩582,657 | ₩566,569 | ₩578,912 | +1.95% | 60.3만 |
|---|
| 2026.09.22 | ₩571,036 | ₩573,510 | ₩565,205 | ₩571,290 | +0.04% | 64.1만 |
|---|
| 2026.09.21 | ₩560,752 | ₩568,642 | ₩553,370 | ₩568,214 | +1.33% | 75.5만 |
|---|
| 2026.09.18 | ₩548,876 | ₩555,844 | ₩544,918 | ₩555,817 | +1.26% | 109.9만 |
|---|
| 2026.09.17 | ₩566,315 | ₩567,345 | ₩544,182 | ₩548,368 | -3.17% | 99.1만 |
|---|
| 2026.09.16 | ₩560,631 | ₩569,244 | ₩550,655 | ₩554,881 | -1.03% | 67.9만 |
|---|
| 2026.09.15 | ₩562,477 | ₩565,874 | ₩555,402 | ₩557,662 | -0.86% | 82.8만 |
|---|
| 2026.09.14 | ₩556,766 | ₩561,634 | ₩551,297 | ₩560,136 | +0.61% | 65.1만 |
|---|
| 2026.09.11 | ₩570,848 | ₩579,956 | ₩569,043 | ₩572,895 | +0.36% | 86.5만 |
|---|
| 2026.09.10 | ₩564,951 | ₩566,957 | ₩554,694 | ₩563,507 | -0.26% | 72.5만 |
|---|
| 2026.09.09 | ₩570,140 | ₩578,391 | ₩568,415 | ₩569,805 | -0.06% | 60.1만 |
|---|
| 2026.09.08 | ₩580,597 | ₩583,072 | ₩573,550 | ₩573,884 | -1.16% | 62.4만 |
|---|
| 2026.09.04 | ₩572,520 | ₩583,018 | ₩572,520 | ₩580,143 | +1.33% | 53.2만 |
|---|
| 2026.09.03 | ₩570,648 | ₩575,783 | ₩563,680 | ₩572,747 | +0.37% | 81.3만 |
|---|
| 2026.09.02 | ₩561,862 | ₩572,373 | ₩555,844 | ₩568,842 | +1.24% | 70.5만 |
|---|
| 2026.09.01 | ₩564,523 | ₩570,247 | ₩557,435 | ₩558,371 | -1.09% | 87.4만 |
|---|
| 2026.08.31 | ₩570,982 | ₩574,004 | ₩565,138 | ₩567,599 | -0.59% | 103.9만 |
|---|
| 2026.08.28 | ₩581,226 | ₩583,459 | ₩571,651 | ₩576,198 | -0.87% | 56.7만 |
|---|
| 2026.08.27 | ₩576,866 | ₩582,069 | ₩572,774 | ₩579,060 | +0.38% | 54.9만 |
|---|
| 2026.08.26 | ₩577,161 | ₩582,764 | ₩575,623 | ₩577,388 | +0.04% | 56만 |
|---|
| 2026.08.25 | ₩580,196 | ₩581,346 | ₩572,667 | ₩574,245 | -1.03% | 59.5만 |
|---|
| 2026.08.24 | ₩581,734 | ₩583,245 | ₩571,009 | ₩574,633 | -1.22% | 60.4만 |
|---|
| 2026.08.21 | ₩581,253 | ₩586,080 | ₩578,739 | ₩584,516 | +0.56% | 55.8만 |
|---|
| 2026.08.20 | ₩575,048 | ₩587,659 | ₩572,667 | ₩576,987 | +0.34% | 69.9만 |
|---|
| 2026.08.19 | ₩583,994 | ₩587,659 | ₩576,773 | ₩579,421 | -0.78% | 70.4만 |
|---|
| 2026.08.18 | ₩589,664 | ₩593,382 | ₩579,060 | ₩579,956 | -1.65% | 60.6만 |
|---|
| 2026.08.17 | ₩600,724 | ₩608,066 | ₩594,118 | ₩594,572 | -1.02% | 62.3만 |
|---|
| 2026.08.14 | ₩594,760 | ₩602,356 | ₩589,156 | ₩600,951 | +1.04% | 45.4만 |
|---|
| 2026.08.13 | ₩606,328 | ₩606,328 | ₩595,308 | ₩595,789 | -1.74% | 49.8만 |
|---|
| 2026.08.12 | ₩604,134 | ₩606,368 | ₩596,217 | ₩603,653 | -0.08% | 71.5만 |
|---|
| 2026.08.11 | ₩583,566 | ₩600,537 | ₩583,566 | ₩597,782 | +2.44% | 83.2만 |
|---|
| 2026.08.10 | ₩588,795 | ₩592,125 | ₩580,397 | ₩582,028 | -1.15% | 84.7만 |
|---|
| 2026.08.07 | ₩601,125 | ₩601,125 | ₩587,458 | ₩589,812 | -1.88% | 112.2만 |
|---|
| 2026.08.06 | ₩603,185 | ₩607,491 | ₩589,504 | ₩590,828 | -2.05% | 108.9만 |
|---|
| 2026.08.05 | ₩601,794 | ₩615,769 | ₩594,104 | ₩601,861 | +0.01% | 112.5만 |
|---|
| 2026.08.04 | ₩604,656 | ₩607,504 | ₩579,247 | ₩595,415 | -1.53% | 235.9만 |
|---|
| 2026.08.03 | ₩638,530 | ₩654,418 | ₩629,918 | ₩643,224 | +0.74% | 167.6만 |
|---|
| 2026.07.31 | ₩640,135 | ₩645,484 | ₩625,959 | ₩642,021 | +0.29% | 93.8만 |
|---|
| 2026.07.30 | ₩632,552 | ₩636,524 | ₩626,106 | ₩629,891 | -0.42% | 66.1만 |
|---|
| 2026.07.29 | ₩625,986 | ₩627,644 | ₩602,128 | ₩614,351 | -1.86% | 79.1만 |
|---|
| 2026.07.28 | ₩616,866 | ₩634,679 | ₩609,016 | ₩630,105 | +2.15% | 77.6만 |
|---|
| 2026.07.27 | ₩620,463 | ₩625,852 | ₩605,873 | ₩623,191 | +0.44% | 62.8만 |
|---|
| 2026.07.24 | ₩619,166 | ₩624,729 | ₩614,244 | ₩618,056 | -0.18% | 58.4만 |
|---|
| 2026.07.23 | ₩607,758 | ₩619,407 | ₩604,388 | ₩616,036 | +1.36% | 81.3만 |
|---|
| 2026.07.22 | ₩620,035 | ₩628,005 | ₩611,503 | ₩612,760 | -1.17% | 84.5만 |
|---|
| 2026.07.21 | ₩620,383 | ₩626,748 | ₩611,730 | ₩621,613 | +0.20% | 46.6만 |
|---|
| 2026.07.20 | ₩620,931 | ₩624,194 | ₩610,326 | ₩613,442 | -1.21% | 63.2만 |
|---|
| 2026.07.17 | ₩607,946 | ₩622,563 | ₩603,853 | ₩617,641 | +1.59% | 79.3만 |
|---|
| 2026.07.16 | ₩610,674 | ₩628,032 | ₩601,928 | ₩626,762 | +2.63% | 75.9만 |
|---|
| 2026.07.15 | ₩628,942 | ₩631,175 | ₩607,344 | ₩617,735 | -1.78% | 61.5만 |
|---|
| 2026.07.14 | ₩625,585 | ₩630,841 | ₩624,181 | ₩628,233 | +0.42% | 54.8만 |
|---|
| 2026.07.13 | ₩627,885 | ₩631,376 | ₩613,282 | ₩615,769 | -1.93% | 64.2만 |
|---|
| 2026.07.10 | ₩624,355 | ₩634,278 | ₩619,112 | ₩631,376 | +1.12% | 56.5만 |
|---|
| 2026.07.09 | ₩633,850 | ₩635,040 | ₩624,207 | ₩625,170 | -1.37% | 64.8만 |
|---|
| 2026.07.08 | ₩615,876 | ₩621,453 | ₩609,818 | ₩619,995 | +0.67% | 68.5만 |
|---|
| 2026.07.07 | ₩638,410 | ₩638,410 | ₩613,883 | ₩627,069 | -1.78% | 100.9만 |
|---|
| 2026.07.06 | ₩634,585 | ₩653,080 | ₩631,723 | ₩645,752 | +1.76% | 61.4만 |
|---|
| 2026.07.02 | ₩644,548 | ₩645,671 | ₩617,962 | ₩630,814 | -2.13% | 83.4만 |
|---|
| 2026.07.01 | ₩652,692 | ₩660,596 | ₩644,441 | ₩645,685 | -1.07% | 87.8만 |
|---|
| 2026.06.30 | ₩651,409 | ₩665,129 | ₩647,397 | ₩662,080 | +1.64% | 80.2만 |
|---|
| 2026.06.29 | ₩638,116 | ₩648,975 | ₩632,419 | ₩645,030 | +1.08% | 90.6만 |
|---|
| 2026.06.26 | ₩635,160 | ₩640,576 | ₩625,892 | ₩637,661 | +0.39% | 425.7만 |
|---|
| 2026.06.25 | ₩629,557 | ₩650,566 | ₩627,725 | ₩641,098 | +1.83% | 69.6만 |
|---|
| 2026.06.24 | ₩611,209 | ₩621,386 | ₩609,417 | ₩615,662 | +0.73% | 73.7만 |
|---|
| 2026.06.23 | ₩620,837 | ₩624,609 | ₩609,430 | ₩610,299 | -1.70% | 68.9만 |
|---|
| 2026.06.22 | ₩636,497 | ₩641,365 | ₩633,890 | ₩639,346 | +0.45% | 94.6만 |
|---|
| 2026.06.18 | ₩630,052 | ₩636,457 | ₩624,007 | ₩633,609 | +0.56% | 115.5만 |
|---|
| 2026.06.17 | ₩627,283 | ₩628,928 | ₩610,139 | ₩613,415 | -2.21% | 66.4만 |
|---|
| 2026.06.16 | ₩625,986 | ₩635,214 | ₩623,191 | ₩623,606 | -0.38% | 63.7만 |
|---|
| 2026.06.15 | ₩627,578 | ₩633,769 | ₩619,848 | ₩619,941 | -1.22% | 49.8만 |
|---|
| 2026.06.12 | ₩618,283 | ₩620,356 | ₩609,805 | ₩614,285 | -0.65% | 52.9만 |
|---|
| 2026.06.11 | ₩591,818 | ₩615,020 | ₩591,256 | ₩611,944 | +3.40% | 59만 |
|---|
| 2026.06.10 | ₩617,601 | ₩617,614 | ₩588,020 | ₩588,514 | -4.71% | 61.6만 |
|---|
| 2026.06.09 | ₩610,848 | ₩621,921 | ₩595,789 | ₩615,796 | +0.81% | 48.7만 |
|---|
| 2026.06.08 | ₩601,058 | ₩606,287 | ₩598,370 | ₩604,014 | +0.49% | 68.6만 |
|---|
| 2026.06.05 | ₩609,952 | ₩609,978 | ₩590,026 | ₩597,394 | -2.06% | 84.4만 |
|---|
| 2026.06.04 | ₩615,849 | ₩620,878 | ₩612,145 | ₩618,163 | +0.38% | 44.5만 |
|---|
| 2026.06.03 | ₩621,399 | ₩626,013 | ₩612,573 | ₩617,481 | -0.63% | 70.3만 |
|---|
| 2026.06.02 | ₩612,600 | ₩622,282 | ₩610,005 | ₩619,727 | +1.16% | 49.6만 |
|---|
| 2026.06.01 | ₩604,669 | ₩611,704 | ₩596,445 | ₩610,767 | +1.01% | 81.6만 |
|---|
| 2026.05.29 | ₩608,962 | ₩612,466 | ₩603,212 | ₩603,212 | -0.94% | 111만 |
|---|
| 2026.05.28 | ₩607,170 | ₩612,078 | ₩598,050 | ₩608,213 | +0.17% | 56.3만 |
|---|
| 2026.05.27 | ₩613,161 | ₩613,790 | ₩608,708 | ₩609,925 | -0.53% | 50.7만 |
|---|
| 2026.05.26 | ₩609,216 | ₩613,201 | ₩604,856 | ₩610,219 | +0.16% | 71.2만 |
|---|
| 2026.05.22 | ₩593,783 | ₩608,240 | ₩590,935 | ₩604,856 | +1.86% | 85.8만 |
|---|
| 2026.05.21 | ₩578,511 | ₩590,774 | ₩573,750 | ₩588,755 | +1.77% | 52.1만 |
|---|
| 2026.05.20 | ₩569,725 | ₩586,308 | ₩562,290 | ₩583,379 | +2.40% | 72.6만 |
|---|
| 2026.05.19 | ₩575,877 | ₩576,532 | ₩560,123 | ₩564,737 | -1.93% | 77.8만 |
|---|
| 2026.05.18 | ₩595,455 | ₩598,050 | ₩579,835 | ₩583,553 | -2.00% | 69.9만 |
|---|
| 2026.05.15 | ₩595,736 | ₩601,620 | ₩591,416 | ₩600,109 | +0.73% | 87.1만 |
|---|
| 2026.05.14 | ₩609,176 | ₩613,201 | ₩604,108 | ₩610,540 | +0.22% | 58.1만 |
|---|
| 2026.05.13 | ₩611,704 | ₩614,432 | ₩603,492 | ₩608,467 | -0.53% | 73.3만 |
|---|
| 2026.05.12 | ₩610,594 | ₩612,345 | ₩597,782 | ₩608,588 | -0.33% | 66.7만 |
|---|
| 2026.05.11 | ₩603,934 | ₩617,989 | ₩603,853 | ₩610,701 | +1.12% | 88.8만 |
|---|
| 2026.05.08 | ₩603,720 | ₩607,010 | ₩596,592 | ₩606,996 | +0.54% | 106.3만 |
|---|
| 2026.05.07 | ₩614,191 | ₩619,166 | ₩596,017 | ₩599,855 | -2.33% | 110.8만 |
|---|
| 2026.05.06 | ₩599,721 | ₩619,834 | ₩595,468 | ₩614,298 | +2.43% | 118.1만 |
|---|
| 2026.05.05 | ₩607,812 | ₩608,039 | ₩576,519 | ₩582,978 | -4.09% | 186.5만 |
|---|
| 2026.05.04 | ₩543,661 | ₩550,775 | ₩535,343 | ₩535,343 | -1.53% | 96.5만 |
|---|
| 2026.05.01 | ₩548,448 | ₩548,448 | ₩540,358 | ₩544,864 | -0.65% | 66.6만 |
|---|
| 2026.04.30 | ₩536,974 | ₩548,850 | ₩535,664 | ₩546,844 | +1.84% | 66.1만 |
|---|
| 2026.04.29 | ₩537,201 | ₩539,649 | ₩529,980 | ₩535,195 | -0.37% | 50만 |
|---|
| 2026.04.28 | ₩541,066 | ₩543,246 | ₩532,253 | ₩536,653 | -0.82% | 56.9만 |
|---|
| 2026.04.27 | ₩540,665 | ₩547,499 | ₩538,044 | ₩544,182 | +0.65% | 70.8만 |
|---|
| 2026.04.24 | ₩544,958 | ₩546,549 | ₩533,671 | ₩536,506 | -1.55% | 88.5만 |
|---|
| 2026.04.23 | ₩545,493 | ₩552,220 | ₩538,953 | ₩546,844 | +0.25% | 50.7만 |
|---|
| 2026.04.22 | ₩553,383 | ₩555,162 | ₩541,120 | ₩544,316 | -1.64% | 40.5만 |
|---|
| 2026.04.21 | ₩554,439 | ₩563,052 | ₩548,234 | ₩548,355 | -1.10% | 69.6만 |
|---|
| 2026.04.20 | ₩555,108 | ₩559,321 | ₩551,711 | ₩553,249 | -0.33% | 61.2만 |
|---|
| 2026.04.17 | ₩546,964 | ₩560,203 | ₩543,888 | ₩555,964 | +1.65% | 86.5만 |
|---|
| 2026.04.16 | ₩532,481 | ₩541,695 | ₩531,264 | ₩538,686 | +1.17% | 54.8만 |
|---|
| 2026.04.15 | ₩540,063 | ₩543,888 | ₩527,987 | ₩531,451 | -1.59% | 71.9만 |
|---|
| 2026.04.14 | ₩550,227 | ₩551,350 | ₩540,812 | ₩541,976 | -1.50% | 61.5만 |
|---|
| 2026.04.13 | ₩532,013 | ₩545,894 | ₩526,610 | ₩545,332 | +2.50% | 78만 |
|---|
| 2026.04.10 | ₩532,227 | ₩532,227 | ₩525,714 | ₩529,579 | -0.50% | 41.5만 |
|---|
| 2026.04.09 | ₩519,883 | ₩530,876 | ₩515,203 | ₩528,108 | +1.58% | 74.4만 |
|---|
| 2026.04.08 | ₩515,015 | ₩527,840 | ₩514,547 | ₩521,515 | +1.26% | 90.8만 |
|---|
| 2026.04.07 | ₩488,389 | ₩497,082 | ₩485,701 | ₩493,966 | +1.14% | 76.1만 |
|---|
| 2026.04.06 | ₩484,257 | ₩491,398 | ₩483,562 | ₩491,037 | +1.40% | 50만 |
|---|
| 2026.04.02 | ₩481,275 | ₩495,330 | ₩477,142 | ₩488,149 | +1.43% | 54.4만 |
|---|
| 2026.04.01 | ₩485,888 | ₩497,122 | ₩482,853 | ₩493,364 | +1.54% | 95만 |
|---|
| 2026.03.31 | ₩471,579 | ₩482,692 | ₩467,821 | ₩479,937 | +1.77% | 105.4만 |
|---|
| 2026.03.30 | ₩472,649 | ₩475,056 | ₩464,759 | ₩466,069 | -1.39% | 75.9만 |
|---|
| 2026.03.27 | ₩469,867 | ₩475,297 | ₩469,011 | ₩470,068 | +0.04% | 81.9만 |
|---|
| 2026.03.26 | ₩476,246 | ₩485,648 | ₩474,414 | ₩474,508 | -0.37% | 71.2만 |
|---|
| 2026.03.25 | ₩487,199 | ₩492,401 | ₩479,068 | ₩482,304 | -1.00% | 67.3만 |
|---|
| 2026.03.24 | ₩476,474 | ₩486,571 | ₩470,737 | ₩483,067 | +1.38% | 81.6만 |
|---|
| 2026.03.23 | ₩480,887 | ₩491,880 | ₩477,998 | ₩478,533 | -0.49% | 90.1만 |
|---|
| 2026.03.20 | ₩474,267 | ₩478,186 | ₩467,808 | ₩474,896 | +0.13% | 129만 |
|---|
| 2026.03.19 | ₩467,647 | ₩479,603 | ₩464,893 | ₩475,725 | +1.73% | 125.4만 |
|---|
| 2026.03.18 | ₩478,801 | ₩484,030 | ₩474,454 | ₩474,896 | -0.82% | 92.9만 |
|---|
| 2026.03.17 | ₩490,556 | ₩492,950 | ₩464,959 | ₩477,945 | -2.57% | 156.3만 |
|---|
| 2026.03.16 | ₩488,496 | ₩491,318 | ₩482,478 | ₩486,851 | -0.34% | 69.2만 |
|---|
| 2026.03.13 | ₩485,514 | ₩492,214 | ₩477,022 | ₩482,679 | -0.58% | 80.3만 |
|---|
| 2026.03.12 | ₩488,122 | ₩493,511 | ₩477,183 | ₩479,028 | -1.86% | 101.8만 |
|---|
| 2026.03.11 | ₩497,577 | ₩502,003 | ₩490,382 | ₩499,155 | +0.32% | 89.8만 |
|---|
| 2026.03.10 | ₩515,269 | ₩515,269 | ₩499,556 | ₩500,251 | -2.91% | 92.5만 |
|---|
| 2026.03.09 | ₩487,186 | ₩503,180 | ₩482,211 | ₩502,231 | +3.09% | 122만 |
|---|
| 2026.03.06 | ₩494,808 | ₩496,681 | ₩489,566 | ₩494,581 | -0.05% | 112.4만 |
|---|
| 2026.03.05 | ₩506,095 | ₩517,182 | ₩502,043 | ₩506,176 | +0.02% | 119.1만 |
|---|
| 2026.03.04 | ₩537,723 | ₩541,227 | ₩511,578 | ₩512,662 | -4.66% | 153.4만 |
|---|
| 2026.03.03 | ₩536,466 | ₩542,898 | ₩525,567 | ₩532,922 | -0.66% | 90.9만 |
|---|
| 2026.03.02 | ₩534,527 | ₩551,952 | ₩528,348 | ₩551,176 | +3.11% | 86.1만 |
|---|
| 2026.02.27 | ₩543,072 | ₩545,413 | ₩535,088 | ₩544,891 | +0.33% | 120.7만 |
|---|
| 2026.02.26 | ₩540,558 | ₩550,735 | ₩532,628 | ₩550,040 | +1.75% | 90.6만 |
|---|
| 2026.02.25 | ₩547,459 | ₩548,301 | ₩531,959 | ₩538,111 | -1.71% | 115.4만 |
|---|
| 2026.02.24 | ₩518,559 | ₩544,517 | ₩518,345 | ₩542,016 | +4.52% | 124.5만 |
|---|
| 2026.02.23 | ₩525,487 | ₩527,987 | ₩516,727 | ₩518,385 | -1.35% | 171.5만 |
|---|
| 2026.02.20 | ₩524,818 | ₩537,763 | ₩522,919 | ₩533,310 | +1.62% | 86.1만 |
|---|
| 2026.02.19 | ₩527,292 | ₩532,187 | ₩522,665 | ₩528,750 | +0.28% | 93.2만 |
|---|
| 2026.02.18 | ₩519,509 | ₩534,768 | ₩517,784 | ₩530,194 | +2.06% | 124.5만 |
|---|
| 2026.02.17 | ₩512,220 | ₩523,721 | ₩502,458 | ₩519,509 | +1.42% | 171.8만 |
|---|
| 2026.02.13 | ₩511,485 | ₩532,588 | ₩510,830 | ₩527,399 | +3.11% | 135.4만 |
|---|
| 2026.02.12 | ₩557,863 | ₩565,579 | ₩508,462 | ₩510,856 | -8.43% | 267.7만 |
|---|
| 2026.02.11 | ₩563,346 | ₩568,361 | ₩543,674 | ₩543,982 | -3.44% | 143.6만 |
|---|
| 2026.02.10 | ₩550,307 | ₩559,682 | ₩544,503 | ₩551,778 | +0.27% | 113.1만 |
|---|
| 2026.02.09 | ₩550,254 | ₩557,489 | ₩548,315 | ₩549,184 | -0.19% | 116.1만 |
|---|
| 2026.02.06 | ₩544,303 | ₩561,915 | ₩531,839 | ₩555,015 | +1.97% | 218만 |
|---|
| 2026.02.05 | ₩541,989 | ₩548,381 | ₩515,818 | ₩543,888 | +0.35% | 260.6만 |
|---|
| 2026.02.04 | ₩578,378 | ₩586,709 | ₩565,579 | ₩574,834 | -0.61% | 146.7만 |
|---|
| 2026.02.03 | ₩576,385 | ₩580,357 | ₩568,361 | ₩575,462 | -0.16% | 91.6만 |
|---|
| 2026.02.02 | ₩561,688 | ₩574,071 | ₩561,674 | ₩573,911 | +2.18% | 62.8만 |
|---|
| 2026.01.30 | ₩563,614 | ₩570,220 | ₩556,419 | ₩563,881 | +0.05% | 66.1만 |
|---|
| 2026.01.29 | ₩561,206 | ₩573,095 | ₩558,665 | ₩570,675 | +1.69% | 72만 |
|---|
| 2026.01.28 | ₩561,273 | ₩562,477 | ₩553,263 | ₩554,854 | -1.14% | 55.3만 |
|---|
| 2026.01.27 | ₩561,795 | ₩563,038 | ₩556,432 | ₩561,340 | -0.08% | 50.4만 |
|---|
| 2026.01.26 | ₩560,136 | ₩563,279 | ₩556,994 | ₩562,209 | +0.37% | 45.4만 |
|---|
| 2026.01.23 | ₩567,625 | ₩569,364 | ₩555,041 | ₩558,786 | -1.56% | 72.6만 |
|---|
| 2026.01.22 | ₩569,150 | ₩574,486 | ₩563,894 | ₩568,789 | -0.06% | 85.2만 |
|---|
| 2026.01.21 | ₩545,306 | ₩564,844 | ₩544,771 | ₩562,076 | +3.08% | 97.5만 |
|---|
| 2026.01.20 | ₩541,762 | ₩551,471 | ₩536,921 | ₩540,277 | -0.27% | 82.9만 |
|---|
| 2026.01.16 | ₩560,364 | ₩564,349 | ₩553,931 | ₩555,683 | -0.84% | 67.2만 |
|---|
| 2026.01.15 | ₩561,674 | ₩569,565 | ₩559,949 | ₩563,186 | +0.27% | 54.6만 |
|---|
| 2026.01.14 | ₩555,108 | ₩559,548 | ₩552,032 | ₩557,943 | +0.51% | 62.7만 |
|---|
| 2026.01.13 | ₩555,376 | ₩561,928 | ₩554,493 | ₩557,502 | +0.38% | 59.5만 |
|---|
| 2026.01.12 | ₩546,549 | ₩555,536 | ₩544,155 | ₩553,824 | +1.33% | 48.3만 |
|---|
| 2026.01.09 | ₩539,595 | ₩551,551 | ₩539,595 | ₩549,010 | +1.74% | 72.5만 |
|---|
| 2026.01.08 | ₩546,630 | ₩550,882 | ₩535,543 | ₩539,823 | -1.25% | 99.1만 |
|---|
| 2026.01.07 | ₩555,697 | ₩556,031 | ₩545,011 | ₩547,419 | -1.49% | 57.1만 |
|---|
| 2026.01.06 | ₩536,800 | ₩553,637 | ₩530,715 | ₩552,795 | +2.98% | 75.9만 |
|---|
| 2026.01.05 | ₩537,790 | ₩552,313 | ₩537,790 | ₩541,254 | +0.64% | 83.2만 |
|---|
| 2026.01.02 | ₩524,229 | ₩533,163 | ₩521,983 | ₩532,989 | +1.67% | 53.3만 |
|---|
| 2025.12.31 | ₩526,610 | ₩528,188 | ₩519,963 | ₩520,311 | -1.20% | 48.9만 |
|---|
| 2025.12.30 | ₩528,228 | ₩529,766 | ₩525,567 | ₩526,476 | -0.33% | 48.3만 |
|---|
| 2025.12.29 | ₩532,240 | ₩534,928 | ₩529,164 | ₩530,221 | -0.38% | 43.8만 |
|---|
| 2025.12.26 | ₩532,762 | ₩534,821 | ₩530,100 | ₩534,647 | +0.35% | 23.6만 |
|---|
| 2025.12.24 | ₩532,548 | ₩533,791 | ₩529,886 | ₩532,548 | 0.00% | 24.5만 |
|---|
| 2025.12.23 | ₩533,123 | ₩534,754 | ₩528,308 | ₩533,377 | +0.05% | 50.8만 |
|---|
| 2025.12.22 | ₩532,133 | ₩533,979 | ₩526,276 | ₩533,056 | +0.17% | 57.1만 |
|---|
| 2025.12.19 | ₩525,941 | ₩530,167 | ₩523,721 | ₩529,405 | +0.66% | 174.1만 |
|---|
| 2025.12.18 | ₩530,475 | ₩531,705 | ₩523,066 | ₩523,721 | -1.27% | 87.5만 |
|---|
| 2025.12.17 | ₩534,447 | ₩540,277 | ₩519,308 | ₩520,940 | -2.53% | 81.7만 |
|---|
| 2025.12.16 | ₩546,416 | ₩547,606 | ₩532,347 | ₩536,372 | -1.84% | 78.9만 |
|---|
| 2025.12.15 | ₩541,173 | ₩545,854 | ₩535,557 | ₩537,135 | -0.75% | 91.1만 |
|---|
| 2025.12.12 | ₩552,955 | ₩554,720 | ₩538,097 | ₩541,855 | -2.01% | 79.7만 |
|---|
| 2025.12.11 | ₩547,539 | ₩556,178 | ₩543,942 | ₩552,380 | +0.88% | 84.3만 |
|---|
| 2025.12.10 | ₩537,161 | ₩552,367 | ₩535,383 | ₩548,609 | +2.13% | 93.2만 |
|---|
| 2025.12.09 | ₩535,944 | ₩541,788 | ₩534,928 | ₩535,744 | -0.04% | 59.5만 |
|---|
| 2025.12.08 | ₩541,615 | ₩543,607 | ₩535,302 | ₩537,897 | -0.69% | 82.5만 |
|---|
| 2025.12.05 | ₩539,622 | ₩543,005 | ₩536,934 | ₩540,665 | +0.19% | 78만 |
|---|
| 2025.12.04 | ₩535,423 | ₩543,540 | ₩534,420 | ₩540,130 | +0.88% | 131.1만 |
|---|
| 2025.12.03 | ₩522,906 | ₩536,091 | ₩519,602 | ₩535,423 | +2.39% | 77.1만 |
|---|
| 2025.12.02 | ₩525,353 | ₩526,062 | ₩517,543 | ₩523,160 | -0.42% | 72.2만 |
|---|
| 2025.12.01 | ₩522,865 | ₩530,675 | ₩519,576 | ₩521,501 | -0.26% | 91.9만 |
|---|
| 2025.11.28 | ₩529,552 | ₩533,350 | ₩528,041 | ₩529,391 | -0.03% | 54만 |
|---|
| 2025.11.26 | ₩524,069 | ₩531,665 | ₩522,865 | ₩526,891 | +0.54% | 89.6만 |
|---|
| 2025.11.25 | ₩516,232 | ₩524,778 | ₩514,708 | ₩523,293 | +1.37% | 83.5만 |
|---|
| 2025.11.24 | ₩507,446 | ₩517,757 | ₩503,421 | ₩514,026 | +1.30% | 214만 |
|---|
| 2025.11.21 | ₩496,360 | ₩514,400 | ₩493,525 | ₩506,483 | +2.04% | 164.5만 |
|---|
| 2025.11.20 | ₩511,685 | ₩513,250 | ₩492,562 | ₩493,070 | -3.64% | 145.6만 |
|---|
| 2025.11.19 | ₩491,639 | ₩499,703 | ₩488,683 | ₩498,125 | +1.32% | 120.4만 |
|---|
| 2025.11.18 | ₩490,355 | ₩495,062 | ₩486,678 | ₩489,473 | -0.18% | 100.7만 |
|---|
| 2025.11.17 | ₩500,225 | ₩502,498 | ₩490,502 | ₩494,942 | -1.06% | 156만 |
|---|
| 2025.11.14 | ₩499,997 | ₩510,402 | ₩497,068 | ₩504,343 | +0.87% | 86.7만 |
|---|
| 2025.11.13 | ₩521,060 | ₩525,567 | ₩504,464 | ₩507,767 | -2.55% | 100.8만 |
|---|
| 2025.11.12 | ₩526,369 | ₩532,521 | ₩523,708 | ₩527,626 | +0.24% | 111.6만 |
|---|
| 2025.11.11 | ₩523,320 | ₩525,848 | ₩518,773 | ₩524,336 | +0.19% | 103.4만 |
|---|
| 2025.11.10 | ₩504,638 | ₩526,530 | ₩504,638 | ₩523,213 | +3.68% | 140.6만 |
|---|
| 2025.11.07 | ₩492,160 | ₩502,190 | ₩486,490 | ₩499,476 | +1.49% | 151만 |
|---|
| 2025.11.06 | ₩512,408 | ₩530,769 | ₩498,152 | ₩498,152 | -2.78% | 207.6만 |
|---|
| 2025.11.05 | ₩477,249 | ₩488,603 | ₩473,558 | ₩484,912 | +1.61% | 120만 |
|---|
| 2025.11.04 | ₩480,165 | ₩482,893 | ₩474,989 | ₩481,235 | +0.22% | 73.8만 |
|---|
| 2025.11.03 | ₩490,101 | ₩492,134 | ₩481,141 | ₩487,507 | -0.53% | 80.7만 |
|---|
| 2025.10.31 | ₩489,205 | ₩495,424 | ₩489,205 | ₩492,615 | +0.70% | 72.4만 |
|---|
| 2025.10.30 | ₩488,122 | ₩501,522 | ₩487,012 | ₩489,004 | +0.18% | 53.9만 |
|---|
| 2025.10.29 | ₩485,621 | ₩497,791 | ₩484,779 | ₩492,334 | +1.38% | 88.1만 |
|---|
| 2025.10.28 | ₩481,997 | ₩484,404 | ₩476,942 | ₩484,083 | +0.43% | 54.9만 |
|---|
| 2025.10.27 | ₩481,703 | ₩487,507 | ₩480,098 | ₩483,481 | +0.37% | 60.1만 |
|---|
| 2025.10.24 | ₩483,575 | ₩483,575 | ₩476,541 | ₩476,728 | -1.42% | 41.9만 |
|---|
| 2025.10.23 | ₩468,905 | ₩477,637 | ₩468,905 | ₩477,637 | +1.86% | 41.4만 |
|---|
| 2025.10.22 | ₩477,423 | ₩482,371 | ₩466,885 | ₩468,463 | -1.88% | 62.4만 |
|---|
| 2025.10.21 | ₩469,720 | ₩479,871 | ₩468,222 | ₩473,625 | +0.83% | 49.9만 |
|---|
| 2025.10.20 | ₩467,754 | ₩472,957 | ₩467,166 | ₩471,793 | +0.86% | 42.3만 |
|---|
| 2025.10.17 | ₩464,304 | ₩465,521 | ₩459,784 | ₩464,933 | +0.14% | 68.2만 |
|---|
| 2025.10.16 | ₩473,558 | ₩473,746 | ₩462,057 | ₩465,414 | -1.72% | 63만 |
|---|
| 2025.10.15 | ₩463,890 | ₩471,740 | ₩462,646 | ₩470,857 | +1.50% | 82.8만 |
|---|
| 2025.10.14 | ₩448,417 | ₩466,845 | ₩448,230 | ₩460,051 | +2.59% | 108.4만 |
|---|
| 2025.10.13 | ₩452,549 | ₩455,999 | ₩450,169 | ₩453,619 | +0.24% | 60.2만 |
|---|
| 2025.10.10 | ₩461,295 | ₩464,852 | ₩444,940 | ₩446,331 | -3.24% | 86.2만 |
|---|