시장 데이터를 불러오는 중
전체 종목
로쿠 과거 주가
Roku, Inc. - Class A Common Stock · ROKU · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roku, Inc. - Class A Common Stock · ROKU · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩206,778 | ₩206,778 | ₩204,688 | ₩204,822 | -0.95% | 62.9만 |
| 2026.10.08 | ₩204,018 | ₩206,457 | ₩204,018 | ₩206,108 | +1.02% | 103만 |
| 2026.10.07 | ₩201,043 | ₩205,465 | ₩201,043 | ₩204,655 | +1.80% | 121만 |
| 2026.10.06 | ₩205,693 | ₩206,020 | ₩202,638 | ₩203,763 | -0.94% | 156.4만 |
| 2026.10.05 | ₩203,790 | ₩205,666 | ₩202,343 | ₩205,572 | +0.87% | 195.3만 |
| 2026.10.02 | ₩202,691 | ₩204,433 | ₩202,095 | ₩204,206 | +0.75% | 142만 |
| 2026.10.01 | ₩203,964 | ₩204,340 | ₩201,244 | ₩202,691 | -0.62% | 189.4만 |
| 2026.09.30 | ₩204,420 | ₩205,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩204,058 |
| -0.18% |
| 145.9만 |
| 2026.09.29 | ₩204,581 | ₩204,782 | ₩203,147 | ₩203,871 | -0.35% | 113.7만 |
|---|
| 2026.09.28 | ₩204,112 | ₩205,693 | ₩203,219 | ₩204,581 | +0.23% | 180.2만 |
|---|
| 2026.09.25 | ₩205,465 | ₩205,465 | ₩203,951 | ₩204,594 | -0.42% | 170.8만 |
|---|
| 2026.09.24 | ₩205,613 | ₩206,497 | ₩204,742 | ₩205,465 | -0.07% | 196.3만 |
|---|
| 2026.09.23 | ₩206,055 | ₩206,108 | ₩204,768 | ₩205,680 | -0.18% | 138.9만 |
|---|
| 2026.09.22 | ₩208,065 | ₩208,065 | ₩205,787 | ₩206,698 | -0.66% | 142.1만 |
|---|
| 2026.09.21 | ₩207,000 | ₩207,797 | ₩206,162 | ₩206,805 | -0.09% | 185.3만 |
|---|
| 2026.09.18 | ₩206,685 | ₩206,685 | ₩204,668 | ₩205,881 | -0.39% | 243.3만 |
|---|
| 2026.09.17 | ₩209,030 | ₩209,820 | ₩206,350 | ₩206,470 | -1.22% | 165.4만 |
|---|
| 2026.09.16 | ₩209,914 | ₩210,155 | ₩207,020 | ₩207,864 | -0.98% | 218.8만 |
|---|
| 2026.09.15 | ₩210,129 | ₩210,973 | ₩209,237 | ₩209,874 | -0.12% | 305.5만 |
|---|
| 2026.09.14 | ₩208,119 | ₩211,495 | ₩207,180 | ₩210,986 | +1.38% | 165.4만 |
|---|
| 2026.09.11 | ₩207,690 | ₩207,750 | ₩206,551 | ₩207,609 | -0.04% | 140.5만 |
|---|
| 2026.09.10 | ₩204,139 | ₩206,979 | ₩203,692 | ₩206,524 | +1.17% | 259.2만 |
|---|
| 2026.09.09 | ₩206,356 | ₩206,953 | ₩204,152 | ₩204,889 | -0.71% | 551.9만 |
|---|
| 2026.09.08 | ₩208,373 | ₩208,373 | ₩205,814 | ₩208,159 | -0.10% | 295.3만 |
|---|
| 2026.09.04 | ₩211,375 | ₩211,723 | ₩208,212 | ₩208,494 | -1.36% | 207.3만 |
|---|
| 2026.09.03 | ₩212,072 | ₩212,862 | ₩210,866 | ₩212,139 | +0.03% | 202.7만 |
|---|
| 2026.09.02 | ₩207,395 | ₩212,018 | ₩207,046 | ₩211,321 | +1.89% | 248.9만 |
|---|
| 2026.09.01 | ₩208,842 | ₩211,093 | ₩208,373 | ₩208,413 | -0.21% | 201.4만 |
|---|
| 2026.08.31 | ₩211,013 | ₩211,402 | ₩209,606 | ₩210,289 | -0.34% | 200.3만 |
|---|
| 2026.08.28 | ₩209,881 | ₩212,273 | ₩209,700 | ₩211,288 | +0.67% | 195.8만 |
|---|
| 2026.08.27 | ₩212,125 | ₩212,628 | ₩209,244 | ₩209,378 | -1.30% | 272만 |
|---|
| 2026.08.26 | ₩213,974 | ₩214,115 | ₩212,474 | ₩212,527 | -0.68% | 269.7만 |
|---|
| 2026.08.25 | ₩211,723 | ₩214,256 | ₩211,616 | ₩214,082 | +1.11% | 176.5만 |
|---|
| 2026.08.24 | ₩210,732 | ₩212,541 | ₩210,732 | ₩211,964 | +0.59% | 152.6만 |
|---|
| 2026.08.21 | ₩210,933 | ₩212,648 | ₩210,363 | ₩211,040 | +0.05% | 134.3만 |
|---|
| 2026.08.20 | ₩210,008 | ₩211,455 | ₩209,954 | ₩210,544 | +0.26% | 220.4만 |
|---|
| 2026.08.19 | ₩211,536 | ₩211,857 | ₩209,646 | ₩210,115 | -0.67% | 119.6만 |
|---|
| 2026.08.18 | ₩211,033 | ₩213,988 | ₩210,383 | ₩211,428 | +0.19% | 226.8만 |
|---|
| 2026.08.17 | ₩210,531 | ₩212,407 | ₩210,531 | ₩212,139 | +0.76% | 274.5만 |
|---|
| 2026.08.14 | ₩208,346 | ₩211,536 | ₩208,011 | ₩211,294 | +1.41% | 192.4만 |
|---|
| 2026.08.13 | ₩203,013 | ₩206,524 | ₩203,013 | ₩206,470 | +1.70% | 160.2만 |
|---|
| 2026.08.12 | ₩202,048 | ₩203,509 | ₩201,606 | ₩203,402 | +0.67% | 206만 |
|---|
| 2026.08.11 | ₩203,495 | ₩204,005 | ₩201,861 | ₩202,222 | -0.63% | 188.7만 |
|---|
| 2026.08.10 | ₩204,407 | ₩204,809 | ₩202,772 | ₩203,469 | -0.46% | 282만 |
|---|
| 2026.08.07 | ₩203,616 | ₩205,747 | ₩202,531 | ₩205,170 | +0.76% | 285만 |
|---|
| 2026.08.06 | ₩198,752 | ₩201,820 | ₩198,323 | ₩201,097 | +1.18% | 384.1만 |
|---|
| 2026.08.05 | ₩198,174 | ₩198,243 | ₩195,884 | ₩196,929 | -0.63% | 385.5만 |
|---|
| 2026.08.04 | ₩194,973 | ₩197,492 | ₩194,575 | ₩197,425 | +1.26% | 410.3만 |
|---|
| 2026.08.03 | ₩195,441 | ₩197,144 | ₩195,268 | ₩195,429 | -0.01% | 324.4만 |
|---|
| 2026.07.31 | ₩194,303 | ₩195,080 | ₩194,088 | ₩194,316 | +0.01% | 293.2만 |
|---|
| 2026.07.30 | ₩194,316 | ₩195,000 | ₩193,351 | ₩194,423 | +0.06% | 353.8만 |
|---|
| 2026.07.29 | ₩192,614 | ₩195,214 | ₩192,614 | ₩194,745 | +1.11% | 305.2만 |
|---|
| 2026.07.28 | ₩191,114 | ₩193,619 | ₩191,114 | ₩192,842 | +0.90% | 229.7만 |
|---|
| 2026.07.27 | ₩190,430 | ₩193,057 | ₩189,841 | ₩191,516 | +0.57% | 301.4만 |
|---|
| 2026.07.24 | ₩190,015 | ₩191,395 | ₩189,948 | ₩190,243 | +0.12% | 232.2만 |
|---|
| 2026.07.23 | ₩190,491 | ₩191,623 | ₩189,278 | ₩189,841 | -0.34% | 198.5만 |
|---|
| 2026.07.22 | ₩192,762 | ₩193,485 | ₩191,730 | ₩191,730 | -0.54% | 181.9만 |
|---|
| 2026.07.21 | ₩193,231 | ₩193,887 | ₩192,614 | ₩193,325 | +0.05% | 149.1만 |
|---|
| 2026.07.20 | ₩194,247 | ₩195,308 | ₩192,923 | ₩193,137 | -0.57% | 196.6만 |
|---|
| 2026.07.17 | ₩191,717 | ₩193,914 | ₩191,717 | ₩193,539 | +0.95% | 286.5만 |
|---|
| 2026.07.16 | ₩192,011 | ₩193,231 | ₩191,623 | ₩192,722 | +0.37% | 252.2만 |
|---|
| 2026.07.15 | ₩190,738 | ₩192,373 | ₩190,042 | ₩192,052 | +0.69% | 322.8만 |
|---|
| 2026.07.14 | ₩189,888 | ₩190,524 | ₩189,096 | ₩189,961 | +0.04% | 192.4만 |
|---|
| 2026.07.13 | ₩187,616 | ₩191,449 | ₩187,616 | ₩190,738 | +1.66% | 289만 |
|---|
| 2026.07.10 | ₩188,393 | ₩190,269 | ₩188,099 | ₩188,527 | +0.07% | 188.3만 |
|---|
| 2026.07.09 | ₩186,263 | ₩188,447 | ₩186,008 | ₩187,951 | +0.91% | 259.5만 |
|---|
| 2026.07.08 | ₩188,943 | ₩189,452 | ₩186,517 | ₩186,598 | -1.24% | 370.8만 |
|---|
| 2026.07.07 | ₩189,961 | ₩191,542 | ₩189,117 | ₩189,224 | -0.39% | 268.1만 |
|---|
| 2026.07.06 | ₩190,725 | ₩191,609 | ₩189,385 | ₩190,631 | -0.05% | 244.5만 |
|---|
| 2026.07.02 | ₩188,306 | ₩191,181 | ₩188,032 | ₩190,859 | +1.36% | 674.6만 |
|---|
| 2026.07.01 | ₩186,102 | ₩190,015 | ₩186,102 | ₩188,286 | +1.17% | 507.9만 |
|---|
| 2026.06.30 | ₩181,908 | ₩185,700 | ₩181,908 | ₩185,110 | +1.76% | 371.4만 |
|---|
| 2026.06.29 | ₩183,583 | ₩184,250 | ₩181,546 | ₩182,953 | -0.34% | 342.7만 |
|---|
| 2026.06.26 | ₩180,347 | ₩182,886 | ₩180,045 | ₩181,439 | +0.61% | 973만 |
|---|
| 2026.06.25 | ₩181,975 | ₩182,638 | ₩180,179 | ₩180,541 | -0.79% | 735.3만 |
|---|
| 2026.06.24 | ₩181,559 | ₩184,105 | ₩180,762 | ₩182,149 | +0.32% | 592.7만 |
|---|
| 2026.06.23 | ₩181,090 | ₩182,564 | ₩180,769 | ₩180,976 | -0.06% | 671.8만 |
|---|
| 2026.06.22 | ₩184,548 | ₩185,258 | ₩180,956 | ₩181,171 | -1.83% | 832.8만 |
|---|
| 2026.06.18 | ₩184,347 | ₩187,201 | ₩183,770 | ₩185,017 | +0.36% | 2491.7만 |
|---|
| 2026.06.17 | ₩185,057 | ₩188,032 | ₩183,811 | ₩183,971 | -0.59% | 1152.6만 |
|---|
| 2026.06.16 | ₩185,258 | ₩188,340 | ₩184,816 | ₩184,856 | -0.22% | 1520.9만 |
|---|
| 2026.06.15 | ₩192,829 | ₩195,482 | ₩187,120 | ₩188,809 | -2.08% | 2713.3만 |
|---|
| 2026.06.12 | ₩167,248 | ₩199,502 | ₩160,347 | ₩192,507 | +15.10% | 1500.7만 |
|---|
| 2026.06.11 | ₩156,957 | ₩160,943 | ₩154,102 | ₩160,320 | +2.14% | 241.5만 |
|---|
| 2026.06.10 | ₩158,712 | ₩162,303 | ₩156,153 | ₩156,702 | -1.27% | 235.6만 |
|---|
| 2026.06.09 | ₩168,065 | ₩170,384 | ₩158,163 | ₩162,022 | -3.60% | 331.4만 |
|---|
| 2026.06.08 | ₩168,642 | ₩168,983 | ₩164,260 | ₩165,586 | -1.81% | 362.2만 |
|---|
| 2026.06.05 | ₩166,524 | ₩170,792 | ₩161,687 | ₩163,831 | -1.62% | 202.2만 |
|---|
| 2026.06.04 | ₩167,154 | ₩172,668 | ₩164,635 | ₩168,293 | +0.68% | 193.1만 |
|---|
| 2026.06.03 | ₩168,481 | ₩170,169 | ₩160,119 | ₩163,750 | -2.81% | 236만 |
|---|
| 2026.06.02 | ₩170,531 | ₩172,353 | ₩166,913 | ₩170,343 | -0.11% | 162.2만 |
|---|
| 2026.06.01 | ₩174,444 | ₩175,543 | ₩170,142 | ₩172,903 | -0.88% | 190.2만 |
|---|
| 2026.05.29 | ₩175,663 | ₩178,839 | ₩174,042 | ₩174,444 | -0.69% | 223.5만 |
|---|
| 2026.05.28 | ₩176,742 | ₩176,883 | ₩171,683 | ₩175,663 | -0.61% | 153.6만 |
|---|
| 2026.05.27 | ₩171,777 | ₩177,955 | ₩171,054 | ₩176,762 | +2.90% | 245.3만 |
|---|
| 2026.05.26 | ₩170,183 | ₩173,064 | ₩167,878 | ₩171,000 | +0.48% | 153.6만 |
|---|
| 2026.05.22 | ₩167,717 | ₩171,362 | ₩167,616 | ₩168,240 | +0.31% | 159.5만 |
|---|
| 2026.05.21 | ₩165,446 | ₩171,201 | ₩163,858 | ₩167,610 | +1.31% | 108.9만 |
|---|
| 2026.05.20 | ₩162,585 | ₩167,543 | ₩161,084 | ₩166,377 | +2.33% | 190.8만 |
|---|
| 2026.05.19 | ₩165,626 | ₩166,698 | ₩160,253 | ₩161,580 | -2.44% | 242.5만 |
|---|
| 2026.05.18 | ₩166,404 | ₩170,558 | ₩165,492 | ₩166,363 | -0.02% | 197.2만 |
|---|
| 2026.05.15 | ₩164,233 | ₩168,374 | ₩163,214 | ₩166,189 | +1.19% | 190.3만 |
|---|
| 2026.05.14 | ₩169,124 | ₩171,523 | ₩166,512 | ₩168,642 | -0.29% | 192.3만 |
|---|
| 2026.05.13 | ₩171,965 | ₩172,032 | ₩166,899 | ₩168,414 | -2.06% | 257.1만 |
|---|
| 2026.05.12 | ₩171,549 | ₩171,549 | ₩167,838 | ₩171,027 | -0.30% | 215.6만 |
|---|
| 2026.05.11 | ₩174,176 | ₩176,065 | ₩170,866 | ₩171,616 | -1.47% | 225.9만 |
|---|
| 2026.05.08 | ₩171,536 | ₩175,167 | ₩167,181 | ₩173,573 | +1.19% | 205만 |
|---|
| 2026.05.07 | ₩171,724 | ₩174,002 | ₩168,601 | ₩169,740 | -1.15% | 206.1만 |
|---|
| 2026.05.06 | ₩168,427 | ₩172,233 | ₩165,827 | ₩171,496 | +1.82% | 250.6만 |
|---|
| 2026.05.05 | ₩170,183 | ₩170,946 | ₩166,069 | ₩166,712 | -2.04% | 282.7만 |
|---|
| 2026.05.04 | ₩166,162 | ₩171,389 | ₩163,951 | ₩168,869 | +1.63% | 372.3만 |
|---|
| 2026.05.01 | ₩168,166 | ₩170,183 | ₩154,102 | ₩165,600 | -1.53% | 810.4만 |
|---|
| 2026.04.30 | ₩151,436 | ₩158,498 | ₩147,536 | ₩156,193 | +3.14% | 645.2만 |
|---|
| 2026.04.29 | ₩150,712 | ₩151,945 | ₩149,024 | ₩150,913 | +0.13% | 157.7만 |
|---|
| 2026.04.28 | ₩152,762 | ₩153,486 | ₩148,488 | ₩150,457 | -1.51% | 192.3만 |
|---|
| 2026.04.27 | ₩154,759 | ₩156,400 | ₩150,866 | ₩153,271 | -0.96% | 222.7만 |
|---|
| 2026.04.24 | ₩156,112 | ₩156,112 | ₩151,704 | ₩154,397 | -1.10% | 223.6만 |
|---|
| 2026.04.23 | ₩158,283 | ₩159,101 | ₩151,328 | ₩154,049 | -2.68% | 228.1만 |
|---|
| 2026.04.22 | ₩155,925 | ₩158,672 | ₩154,605 | ₩158,578 | +1.70% | 254만 |
|---|
| 2026.04.21 | ₩160,575 | ₩160,802 | ₩152,039 | ₩152,910 | -4.77% | 281만 |
|---|
| 2026.04.20 | ₩154,839 | ₩159,248 | ₩153,204 | ₩159,101 | +2.75% | 232.5만 |
|---|
| 2026.04.17 | ₩151,422 | ₩156,521 | ₩150,524 | ₩155,697 | +2.82% | 310.6만 |
|---|
| 2026.04.16 | ₩147,630 | ₩149,988 | ₩145,526 | ₩149,908 | +1.54% | 294.8만 |
|---|
| 2026.04.15 | ₩143,382 | ₩147,241 | ₩142,940 | ₩146,504 | +2.18% | 223.4만 |
|---|
| 2026.04.14 | ₩139,630 | ₩144,351 | ₩139,536 | ₩142,766 | +2.25% | 255.9만 |
|---|
| 2026.04.13 | ₩137,218 | ₩139,158 | ₩134,149 | ₩138,451 | +0.90% | 242.8만 |
|---|
| 2026.04.10 | ₩135,181 | ₩137,928 | ₩130,893 | ₩137,312 | +1.58% | 225.2만 |
|---|
| 2026.04.09 | ₩134,980 | ₩135,824 | ₩131,322 | ₩134,056 | -0.69% | 191.6만 |
|---|
| 2026.04.08 | ₩140,702 | ₩141,680 | ₩134,411 | ₩135,329 | -3.82% | 296.8만 |
|---|
| 2026.04.07 | ₩129,969 | ₩134,310 | ₩129,406 | ₩132,032 | +1.59% | 239.7만 |
|---|
| 2026.04.06 | ₩132,046 | ₩133,919 | ₩130,357 | ₩131,590 | -0.35% | 194.5만 |
|---|
| 2026.04.02 | ₩122,746 | ₩132,461 | ₩120,910 | ₩130,866 | +6.62% | 275.5만 |
|---|
| 2026.04.01 | ₩128,669 | ₩130,357 | ₩126,257 | ₩127,168 | -1.17% | 187.4만 |
|---|
| 2026.03.31 | ₩119,999 | ₩128,401 | ₩119,999 | ₩126,793 | +5.66% | 279.6만 |
|---|
| 2026.03.30 | ₩118,820 | ₩120,280 | ₩116,937 | ₩118,230 | -0.50% | 210.4만 |
|---|
| 2026.03.27 | ₩117,533 | ₩118,237 | ₩113,768 | ₩116,783 | -0.64% | 215만 |
|---|
| 2026.03.26 | ₩124,528 | ₩128,414 | ₩118,250 | ₩119,302 | -4.20% | 342.5만 |
|---|
| 2026.03.25 | ₩130,545 | ₩132,957 | ₩125,037 | ₩127,382 | -2.42% | 193.1만 |
|---|
| 2026.03.24 | ₩129,459 | ₩130,955 | ₩126,551 | ₩128,093 | -1.06% | 214.3만 |
|---|
| 2026.03.23 | ₩126,833 | ₩132,568 | ₩125,922 | ₩131,067 | +3.34% | 256.9만 |
|---|
| 2026.03.20 | ₩128,294 | ₩128,655 | ₩122,853 | ₩124,984 | -2.58% | 290만 |
|---|
| 2026.03.19 | ₩126,927 | ₩129,506 | ₩125,593 | ₩128,454 | +1.20% | 231.7만 |
|---|
| 2026.03.18 | ₩128,722 | ₩131,113 | ₩127,141 | ₩128,186 | -0.42% | 281.2만 |
|---|
| 2026.03.17 | ₩129,017 | ₩132,930 | ₩128,602 | ₩129,044 | +0.02% | 168.6만 |
|---|
| 2026.03.16 | ₩123,630 | ₩129,124 | ₩123,282 | ₩127,543 | +3.16% | 217.5만 |
|---|
| 2026.03.13 | ₩127,409 | ₩128,910 | ₩122,330 | ₩122,813 | -3.61% | 296.1만 |
|---|
| 2026.03.12 | ₩133,305 | ₩136,615 | ₩126,431 | ₩127,034 | -4.70% | 288.7만 |
|---|
| 2026.03.11 | ₩134,672 | ₩138,089 | ₩132,515 | ₩134,994 | +0.24% | 263만 |
|---|
| 2026.03.10 | ₩134,230 | ₩136,776 | ₩130,685 | ₩134,739 | +0.38% | 341.2만 |
|---|
| 2026.03.09 | ₩131,054 | ₩134,337 | ₩127,134 | ₩134,230 | +2.42% | 303.8만 |
|---|
| 2026.03.06 | ₩129,325 | ₩135,288 | ₩127,617 | ₩134,766 | +4.21% | 399.3만 |
|---|
| 2026.03.05 | ₩131,523 | ₩135,824 | ₩129,955 | ₩131,469 | -0.04% | 321.8만 |
|---|
| 2026.03.04 | ₩126,056 | ₩132,595 | ₩125,881 | ₩130,665 | +3.66% | 459.2만 |
|---|
| 2026.03.03 | ₩128,314 | ₩129,446 | ₩125,560 | ₩126,056 | -1.76% | 501.7만 |
|---|
| 2026.03.02 | ₩129,392 | ₩131,992 | ₩128,066 | ₩131,443 | +1.58% | 247만 |
|---|
| 2026.02.27 | ₩124,582 | ₩131,938 | ₩123,979 | ₩131,871 | +5.85% | 477.9만 |
|---|
| 2026.02.26 | ₩123,443 | ₩126,163 | ₩122,357 | ₩125,252 | +1.47% | 284.8만 |
|---|
| 2026.02.25 | ₩117,962 | ₩124,206 | ₩116,944 | ₩123,657 | +4.83% | 407.1만 |
|---|
| 2026.02.24 | ₩113,098 | ₩117,614 | ₩112,682 | ₩117,493 | +3.89% | 324.8만 |
|---|
| 2026.02.23 | ₩117,922 | ₩118,136 | ₩111,838 | ₩113,124 | -4.07% | 331.2만 |
|---|
| 2026.02.20 | ₩119,342 | ₩121,674 | ₩117,895 | ₩119,342 | 0.00% | 287.4만 |
|---|
| 2026.02.19 | ₩119,476 | ₩121,855 | ₩118,525 | ₩120,079 | +0.50% | 297.5만 |
|---|
| 2026.02.18 | ₩119,851 | ₩122,304 | ₩118,034 | ₩120,883 | +0.86% | 413.1만 |
|---|
| 2026.02.17 | ₩117,600 | ₩121,071 | ₩114,478 | ₩118,699 | +0.93% | 591.2만 |
|---|
| 2026.02.13 | ₩129,379 | ₩129,379 | ₩116,019 | ₩120,682 | -6.72% | 1446.1만 |
|---|
| 2026.02.12 | ₩117,332 | ₩119,436 | ₩105,232 | ₩111,128 | -5.29% | 1134.8만 |
|---|
| 2026.02.11 | ₩122,062 | ₩122,277 | ₩116,073 | ₩117,774 | -3.51% | 374.9만 |
|---|
| 2026.02.10 | ₩120,146 | ₩123,067 | ₩119,228 | ₩121,821 | +1.39% | 328.5만 |
|---|
| 2026.02.09 | ₩116,662 | ₩120,495 | ₩115,148 | ₩118,619 | +1.68% | 317.6만 |
|---|
| 2026.02.06 | ₩116,140 | ₩119,262 | ₩113,059 | ₩115,041 | -0.95% | 432.7만 |
|---|
| 2026.02.05 | ₩119,557 | ₩120,323 | ₩110,846 | ₩115,309 | -3.55% | 638.4만 |
|---|
| 2026.02.04 | ₩125,131 | ₩127,195 | ₩120,910 | ₩123,456 | -1.34% | 376.5만 |
|---|
| 2026.02.03 | ₩131,041 | ₩131,215 | ₩124,468 | ₩125,801 | -4.00% | 413.1만 |
|---|
| 2026.02.02 | ₩126,846 | ₩131,108 | ₩126,846 | ₩128,883 | +1.61% | 289.3만 |
|---|
| 2026.01.30 | ₩133,767 | ₩133,841 | ₩126,712 | ₩127,570 | -4.63% | 456만 |
|---|
| 2026.01.29 | ₩135,838 | ₩136,240 | ₩131,992 | ₩134,618 | -0.90% | 253.1만 |
|---|
| 2026.01.28 | ₩140,340 | ₩140,890 | ₩134,886 | ₩135,128 | -3.71% | 251.7만 |
|---|
| 2026.01.27 | ₩143,650 | ₩144,025 | ₩138,880 | ₩140,139 | -2.44% | 216.3만 |
|---|
| 2026.01.26 | ₩142,364 | ₩144,374 | ₩140,756 | ₩143,382 | +0.72% | 182.8만 |
|---|
| 2026.01.23 | ₩143,556 | ₩144,220 | ₩139,361 | ₩142,350 | -0.84% | 233.7만 |
|---|
| 2026.01.22 | ₩141,412 | ₩143,999 | ₩140,488 | ₩143,690 | +1.61% | 261.3만 |
|---|
| 2026.01.21 | ₩137,687 | ₩140,246 | ₩135,878 | ₩139,710 | +1.47% | 281.9만 |
|---|
| 2026.01.20 | ₩134,742 | ₩140,555 | ₩134,742 | ₩137,687 | +2.19% | 278만 |
|---|
| 2026.01.16 | ₩140,850 | ₩141,506 | ₩138,384 | ₩138,906 | -1.38% | 223.1만 |
|---|
| 2026.01.15 | ₩144,133 | ₩145,151 | ₩139,268 | ₩140,662 | -2.41% | 316.3만 |
|---|
| 2026.01.14 | ₩146,598 | ₩146,953 | ₩140,967 | ₩144,119 | -1.69% | 309.7만 |
|---|
| 2026.01.13 | ₩147,871 | ₩150,357 | ₩146,062 | ₩148,086 | +0.14% | 243.7만 |
|---|
| 2026.01.12 | ₩149,037 | ₩155,885 | ₩142,953 | ₩148,367 | -0.45% | 458만 |
|---|
| 2026.01.09 | ₩150,457 | ₩154,102 | ₩147,934 | ₩148,970 | -0.99% | 426.2만 |
|---|
| 2026.01.08 | ₩150,096 | ₩152,266 | ₩145,258 | ₩145,875 | -2.81% | 337.7만 |
|---|
| 2026.01.07 | ₩151,221 | ₩151,730 | ₩145,352 | ₩147,804 | -2.26% | 284.2만 |
|---|
| 2026.01.06 | ₩154,035 | ₩154,404 | ₩148,930 | ₩151,797 | -1.45% | 265.9만 |
|---|
| 2026.01.05 | ₩148,903 | ₩155,523 | ₩148,622 | ₩153,673 | +3.20% | 350.4만 |
|---|
| 2026.01.02 | ₩146,270 | ₩148,823 | ₩144,816 | ₩145,687 | -0.40% | 194.8만 |
|---|
| 2025.12.31 | ₩147,978 | ₩148,367 | ₩145,057 | ₩145,379 | -1.76% | 170만 |
|---|
| 2025.12.30 | ₩148,742 | ₩150,250 | ₩147,804 | ₩148,501 | -0.16% | 131.3만 |
|---|
| 2025.12.29 | ₩149,278 | ₩149,988 | ₩147,295 | ₩149,064 | -0.14% | 288.1만 |
|---|
| 2025.12.26 | ₩148,206 | ₩151,060 | ₩147,168 | ₩150,189 | +1.34% | 157.7만 |
|---|
| 2025.12.24 | ₩147,684 | ₩149,050 | ₩146,399 | ₩148,313 | +0.43% | 90.4만 |
|---|
| 2025.12.23 | ₩146,062 | ₩148,474 | ₩143,690 | ₩147,871 | +1.24% | 224.3만 |
|---|
| 2025.12.22 | ₩146,344 | ₩152,186 | ₩146,183 | ₩147,134 | +0.54% | 247.2만 |
|---|
| 2025.12.19 | ₩149,359 | ₩150,511 | ₩144,896 | ₩145,821 | -2.37% | 339.1만 |
|---|
| 2025.12.18 | ₩146,076 | ₩151,007 | ₩146,035 | ₩148,568 | +1.71% | 268.1만 |
|---|
| 2025.12.17 | ₩149,184 | ₩150,417 | ₩143,905 | ₩144,307 | -3.27% | 291만 |
|---|
| 2025.12.16 | ₩151,956 | ₩151,958 | ₩142,665 | ₩148,863 | -2.04% | 517.9만 |
|---|
| 2025.12.15 | ₩143,972 | ₩147,550 | ₩143,382 | ₩146,096 | +1.48% | 387.7만 |
|---|
| 2025.12.12 | ₩145,767 | ₩147,342 | ₩142,605 | ₩144,012 | -1.20% | 299.1만 |
|---|
| 2025.12.11 | ₩146,665 | ₩150,645 | ₩141,587 | ₩142,444 | -2.88% | 504.3만 |
|---|
| 2025.12.10 | ₩142,029 | ₩142,176 | ₩137,654 | ₩141,185 | -0.59% | 207.5만 |
|---|
| 2025.12.09 | ₩135,865 | ₩142,082 | ₩135,657 | ₩141,453 | +4.11% | 293.6만 |
|---|
| 2025.12.08 | ₩135,168 | ₩137,821 | ₩134,364 | ₩136,280 | +0.82% | 287.8만 |
|---|
| 2025.12.05 | ₩124,622 | ₩135,731 | ₩124,461 | ₩134,123 | +7.62% | 498.5만 |
|---|
| 2025.12.04 | ₩125,319 | ₩128,575 | ₩122,820 | ₩126,685 | +1.09% | 343.6만 |
|---|
| 2025.12.03 | ₩130,451 | ₩130,773 | ₩122,974 | ₩124,595 | -4.49% | 445.3만 |
|---|
| 2025.12.02 | ₩129,339 | ₩132,796 | ₩128,280 | ₩131,670 | +1.80% | 271.8만 |
|---|
| 2025.12.01 | ₩128,160 | ₩129,835 | ₩126,230 | ₩129,339 | +0.92% | 215.6만 |
|---|
| 2025.11.28 | ₩128,240 | ₩129,888 | ₩126,779 | ₩129,701 | +1.14% | 102.4만 |
|---|
| 2025.11.26 | ₩127,731 | ₩130,840 | ₩127,490 | ₩128,146 | +0.33% | 194.8만 |
|---|
| 2025.11.25 | ₩125,399 | ₩128,079 | ₩124,032 | ₩127,141 | +1.39% | 256만 |
|---|
| 2025.11.24 | ₩124,675 | ₩127,007 | ₩123,523 | ₩125,399 | +0.58% | 246.8만 |
|---|
| 2025.11.21 | ₩122,424 | ₩126,672 | ₩121,332 | ₩125,051 | +2.15% | 261.7만 |
|---|
| 2025.11.20 | ₩127,302 | ₩130,617 | ₩121,419 | ₩121,928 | -4.22% | 334.3만 |
|---|
| 2025.11.19 | ₩127,087 | ₩128,508 | ₩123,563 | ₩124,756 | -1.83% | 232.1만 |
|---|
| 2025.11.18 | ₩127,422 | ₩129,252 | ₩124,385 | ₩127,664 | +0.19% | 297.2만 |
|---|
| 2025.11.17 | ₩132,783 | ₩133,359 | ₩128,595 | ₩129,835 | -2.22% | 246.5만 |
|---|
| 2025.11.14 | ₩130,062 | ₩137,613 | ₩128,079 | ₩133,694 | +2.79% | 268.7만 |
|---|
| 2025.11.13 | ₩140,112 | ₩140,380 | ₩131,041 | ₩134,015 | -4.35% | 305.6만 |
|---|
| 2025.11.12 | ₩144,079 | ₩144,722 | ₩141,319 | ₩141,935 | -1.49% | 186.3만 |
|---|
| 2025.11.11 | ₩140,112 | ₩143,945 | ₩140,112 | ₩143,101 | +2.13% | 221만 |
|---|
| 2025.11.10 | ₩138,424 | ₩142,860 | ₩135,302 | ₩140,702 | +1.65% | 283.9만 |
|---|
| 2025.11.07 | ₩137,888 | ₩138,022 | ₩132,275 | ₩137,084 | -0.58% | 523.6만 |
|---|
| 2025.11.06 | ₩144,173 | ₩145,245 | ₩139,630 | ₩140,461 | -2.57% | 345.5만 |
|---|
| 2025.11.05 | ₩142,900 | ₩145,781 | ₩139,684 | ₩141,600 | -0.91% | 273.4만 |
|---|
| 2025.11.04 | ₩141,814 | ₩143,101 | ₩137,446 | ₩142,176 | +0.26% | 353만 |
|---|
| 2025.11.03 | ₩146,679 | ₩149,131 | ₩142,042 | ₩145,566 | -0.76% | 538.6만 |
|---|
| 2025.10.31 | ₩129,848 | ₩156,327 | ₩129,674 | ₩142,216 | +9.53% | 1556.3만 |
|---|
| 2025.10.30 | ₩129,861 | ₩138,022 | ₩129,861 | ₩134,042 | +3.22% | 715.1만 |
|---|
| 2025.10.29 | ₩131,617 | ₩133,104 | ₩128,428 | ₩132,139 | +0.40% | 234.4만 |
|---|
| 2025.10.28 | ₩133,520 | ₩134,136 | ₩131,798 | ₩132,675 | -0.63% | 212.5만 |
|---|
| 2025.10.27 | ₩130,659 | ₩133,332 | ₩128,809 | ₩132,407 | +1.34% | 200.4만 |
|---|
| 2025.10.24 | ₩133,734 | ₩134,525 | ₩128,776 | ₩129,031 | -3.52% | 237.6만 |
|---|
| 2025.10.23 | ₩129,191 | ₩132,803 | ₩128,348 | ₩131,697 | +1.94% | 226.3만 |
|---|
| 2025.10.22 | ₩130,183 | ₩131,523 | ₩124,863 | ₩128,682 | -1.15% | 281.6만 |
|---|
| 2025.10.21 | ₩128,843 | ₩133,144 | ₩128,642 | ₩130,639 | +1.39% | 216.8만 |
|---|
| 2025.10.20 | ₩127,369 | ₩129,888 | ₩126,846 | ₩129,017 | +1.29% | 179만 |
|---|
| 2025.10.17 | ₩126,726 | ₩128,227 | ₩125,057 | ₩126,243 | -0.38% | 197.3만 |
|---|
| 2025.10.16 | ₩132,541 | ₩133,734 | ₩125,654 | ₩127,744 | -3.62% | 264.3만 |
|---|
| 2025.10.15 | ₩128,495 | ₩132,588 | ₩127,029 | ₩132,099 | +2.81% | 253만 |
|---|
| 2025.10.14 | ₩123,282 | ₩128,012 | ₩122,069 | ₩126,498 | +2.61% | 195.7만 |
|---|
| 2025.10.13 | ₩125,948 | ₩127,859 | ₩124,401 | ₩125,734 | -0.17% | 186.5만 |
|---|
| 2025.10.10 | ₩130,036 | ₩130,746 | ₩122,860 | ₩123,309 | -5.17% | 393.2만 |
|---|