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 | ₩206,164 | ₩206,164 | ₩204,080 | ₩204,214 | -0.95% | 62.9만 |
| 2026.10.08 | ₩203,412 | ₩205,844 | ₩203,412 | ₩205,496 | +1.02% | 103만 |
| 2026.10.07 | ₩200,446 | ₩204,855 | ₩200,446 | ₩204,047 | +1.80% | 121만 |
| 2026.10.06 | ₩205,082 | ₩205,408 | ₩202,036 | ₩203,158 | -0.94% | 156.4만 |
| 2026.10.05 | ₩203,185 | ₩205,055 | ₩201,742 | ₩204,962 | +0.87% | 195.3만 |
| 2026.10.02 | ₩202,089 | ₩203,826 | ₩201,495 | ₩203,599 | +0.75% | 142만 |
| 2026.10.01 | ₩203,359 | ₩203,733 | ₩200,646 | ₩202,089 | -0.62% | 189.4만 |
| 2026.09.30 | ₩203,813 | ₩205,095 | ₩203,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,452 |
| -0.18% |
| 145.9만 |
| 2026.09.29 | ₩203,973 | ₩204,174 | ₩202,544 | ₩203,265 | -0.35% | 113.7만 |
|---|
| 2026.09.28 | ₩203,506 | ₩205,082 | ₩202,616 | ₩203,973 | +0.23% | 180.2만 |
|---|
| 2026.09.25 | ₩204,855 | ₩204,855 | ₩203,345 | ₩203,987 | -0.42% | 170.8만 |
|---|
| 2026.09.24 | ₩205,002 | ₩205,884 | ₩204,134 | ₩204,855 | -0.07% | 196.3만 |
|---|
| 2026.09.23 | ₩205,443 | ₩205,496 | ₩204,160 | ₩205,069 | -0.18% | 138.9만 |
|---|
| 2026.09.22 | ₩207,447 | ₩207,447 | ₩205,176 | ₩206,084 | -0.66% | 142.1만 |
|---|
| 2026.09.21 | ₩206,385 | ₩207,180 | ₩205,550 | ₩206,191 | -0.09% | 185.3만 |
|---|
| 2026.09.18 | ₩206,071 | ₩206,071 | ₩204,060 | ₩205,269 | -0.39% | 243.3만 |
|---|
| 2026.09.17 | ₩208,409 | ₩209,197 | ₩205,737 | ₩205,857 | -1.22% | 165.4만 |
|---|
| 2026.09.16 | ₩209,291 | ₩209,531 | ₩206,405 | ₩207,247 | -0.98% | 218.8만 |
|---|
| 2026.09.15 | ₩209,504 | ₩210,346 | ₩208,616 | ₩209,251 | -0.12% | 305.5만 |
|---|
| 2026.09.14 | ₩207,500 | ₩210,867 | ₩206,565 | ₩210,359 | +1.38% | 165.4만 |
|---|
| 2026.09.11 | ₩207,073 | ₩207,133 | ₩205,937 | ₩206,993 | -0.04% | 140.5만 |
|---|
| 2026.09.10 | ₩203,532 | ₩206,365 | ₩203,087 | ₩205,910 | +1.17% | 259.2만 |
|---|
| 2026.09.09 | ₩205,743 | ₩206,338 | ₩203,546 | ₩204,281 | -0.71% | 551.9만 |
|---|
| 2026.09.08 | ₩207,754 | ₩207,754 | ₩205,202 | ₩207,540 | -0.10% | 295.3만 |
|---|
| 2026.09.04 | ₩210,747 | ₩211,094 | ₩207,594 | ₩207,874 | -1.36% | 207.3만 |
|---|
| 2026.09.03 | ₩211,442 | ₩212,230 | ₩210,239 | ₩211,508 | +0.03% | 202.7만 |
|---|
| 2026.09.02 | ₩206,779 | ₩211,388 | ₩206,432 | ₩210,694 | +1.89% | 248.9만 |
|---|
| 2026.09.01 | ₩208,222 | ₩210,466 | ₩207,754 | ₩207,794 | -0.21% | 201.4만 |
|---|
| 2026.08.31 | ₩210,386 | ₩210,774 | ₩208,983 | ₩209,665 | -0.34% | 200.3만 |
|---|
| 2026.08.28 | ₩209,257 | ₩211,642 | ₩209,077 | ₩210,660 | +0.67% | 195.8만 |
|---|
| 2026.08.27 | ₩211,495 | ₩211,996 | ₩208,623 | ₩208,756 | -1.30% | 272만 |
|---|
| 2026.08.26 | ₩213,339 | ₩213,479 | ₩211,842 | ₩211,896 | -0.68% | 269.7만 |
|---|
| 2026.08.25 | ₩211,094 | ₩213,619 | ₩210,987 | ₩213,446 | +1.11% | 176.5만 |
|---|
| 2026.08.24 | ₩210,106 | ₩211,909 | ₩210,106 | ₩211,335 | +0.59% | 152.6만 |
|---|
| 2026.08.21 | ₩210,306 | ₩212,016 | ₩209,738 | ₩210,413 | +0.05% | 134.3만 |
|---|
| 2026.08.20 | ₩209,384 | ₩210,827 | ₩209,331 | ₩209,919 | +0.26% | 220.4만 |
|---|
| 2026.08.19 | ₩210,907 | ₩211,228 | ₩209,023 | ₩209,491 | -0.67% | 119.6만 |
|---|
| 2026.08.18 | ₩210,406 | ₩213,352 | ₩209,758 | ₩210,800 | +0.19% | 226.8만 |
|---|
| 2026.08.17 | ₩209,905 | ₩211,776 | ₩209,905 | ₩211,508 | +0.76% | 274.5만 |
|---|
| 2026.08.14 | ₩207,727 | ₩210,907 | ₩207,393 | ₩210,667 | +1.41% | 192.4만 |
|---|
| 2026.08.13 | ₩202,410 | ₩205,910 | ₩202,410 | ₩205,857 | +1.70% | 160.2만 |
|---|
| 2026.08.12 | ₩201,448 | ₩202,904 | ₩201,007 | ₩202,798 | +0.67% | 206만 |
|---|
| 2026.08.11 | ₩202,891 | ₩203,399 | ₩201,261 | ₩201,622 | -0.63% | 188.7만 |
|---|
| 2026.08.10 | ₩203,800 | ₩204,200 | ₩202,170 | ₩202,864 | -0.46% | 282만 |
|---|
| 2026.08.07 | ₩203,011 | ₩205,136 | ₩201,929 | ₩204,561 | +0.76% | 285만 |
|---|
| 2026.08.06 | ₩198,161 | ₩201,221 | ₩197,734 | ₩200,500 | +1.18% | 384.1만 |
|---|
| 2026.08.05 | ₩197,586 | ₩197,654 | ₩195,302 | ₩196,344 | -0.63% | 385.5만 |
|---|
| 2026.08.04 | ₩194,394 | ₩196,906 | ₩193,997 | ₩196,839 | +1.26% | 410.3만 |
|---|
| 2026.08.03 | ₩194,860 | ₩196,558 | ₩194,688 | ₩194,848 | -0.01% | 324.4만 |
|---|
| 2026.07.31 | ₩193,726 | ₩194,501 | ₩193,512 | ₩193,739 | +0.01% | 293.2만 |
|---|
| 2026.07.30 | ₩193,739 | ₩194,421 | ₩192,777 | ₩193,846 | +0.06% | 353.8만 |
|---|
| 2026.07.29 | ₩192,042 | ₩194,634 | ₩192,042 | ₩194,167 | +1.11% | 305.2만 |
|---|
| 2026.07.28 | ₩190,546 | ₩193,044 | ₩190,546 | ₩192,270 | +0.90% | 229.7만 |
|---|
| 2026.07.27 | ₩189,865 | ₩192,483 | ₩189,277 | ₩190,947 | +0.57% | 301.4만 |
|---|
| 2026.07.24 | ₩189,450 | ₩190,827 | ₩189,384 | ₩189,678 | +0.12% | 232.2만 |
|---|
| 2026.07.23 | ₩189,925 | ₩191,054 | ₩188,716 | ₩189,277 | -0.34% | 198.5만 |
|---|
| 2026.07.22 | ₩192,189 | ₩192,911 | ₩191,161 | ₩191,161 | -0.54% | 181.9만 |
|---|
| 2026.07.21 | ₩192,657 | ₩193,312 | ₩192,042 | ₩192,750 | +0.05% | 149.1만 |
|---|
| 2026.07.20 | ₩193,670 | ₩194,728 | ₩192,350 | ₩192,563 | -0.57% | 196.6만 |
|---|
| 2026.07.17 | ₩191,147 | ₩193,338 | ₩191,147 | ₩192,964 | +0.95% | 286.5만 |
|---|
| 2026.07.16 | ₩191,441 | ₩192,657 | ₩191,054 | ₩192,149 | +0.37% | 252.2만 |
|---|
| 2026.07.15 | ₩190,172 | ₩191,802 | ₩189,477 | ₩191,481 | +0.69% | 322.8만 |
|---|
| 2026.07.14 | ₩189,324 | ₩189,958 | ₩188,534 | ₩189,397 | +0.04% | 192.4만 |
|---|
| 2026.07.13 | ₩187,059 | ₩190,880 | ₩187,059 | ₩190,172 | +1.66% | 289만 |
|---|
| 2026.07.10 | ₩187,834 | ₩189,704 | ₩187,540 | ₩187,967 | +0.07% | 188.3만 |
|---|
| 2026.07.09 | ₩185,710 | ₩187,887 | ₩185,456 | ₩187,393 | +0.91% | 259.5만 |
|---|
| 2026.07.08 | ₩188,382 | ₩188,889 | ₩185,963 | ₩186,044 | -1.24% | 370.8만 |
|---|
| 2026.07.07 | ₩189,397 | ₩190,974 | ₩188,555 | ₩188,662 | -0.39% | 268.1만 |
|---|
| 2026.07.06 | ₩190,159 | ₩191,040 | ₩188,823 | ₩190,065 | -0.05% | 244.5만 |
|---|
| 2026.07.02 | ₩187,747 | ₩190,613 | ₩187,473 | ₩190,292 | +1.36% | 674.6만 |
|---|
| 2026.07.01 | ₩185,549 | ₩189,450 | ₩185,549 | ₩187,727 | +1.17% | 507.9만 |
|---|
| 2026.06.30 | ₩181,367 | ₩185,148 | ₩181,367 | ₩184,561 | +1.76% | 371.4만 |
|---|
| 2026.06.29 | ₩183,037 | ₩183,703 | ₩181,007 | ₩182,410 | -0.34% | 342.7만 |
|---|
| 2026.06.26 | ₩179,811 | ₩182,343 | ₩179,510 | ₩180,900 | +0.61% | 973만 |
|---|
| 2026.06.25 | ₩181,434 | ₩182,096 | ₩179,644 | ₩180,005 | -0.79% | 735.3만 |
|---|
| 2026.06.24 | ₩181,020 | ₩183,559 | ₩180,225 | ₩181,608 | +0.32% | 592.7만 |
|---|
| 2026.06.23 | ₩180,552 | ₩182,022 | ₩180,232 | ₩180,439 | -0.06% | 671.8만 |
|---|
| 2026.06.22 | ₩183,999 | ₩184,708 | ₩180,419 | ₩180,633 | -1.83% | 832.8만 |
|---|
| 2026.06.18 | ₩183,799 | ₩186,645 | ₩183,225 | ₩184,467 | +0.36% | 2491.7만 |
|---|
| 2026.06.17 | ₩184,507 | ₩187,473 | ₩183,265 | ₩183,425 | -0.59% | 1152.6만 |
|---|
| 2026.06.16 | ₩184,708 | ₩187,780 | ₩184,267 | ₩184,307 | -0.22% | 1520.9만 |
|---|
| 2026.06.15 | ₩192,256 | ₩194,902 | ₩186,565 | ₩188,248 | -2.08% | 2713.3만 |
|---|
| 2026.06.12 | ₩166,751 | ₩198,910 | ₩159,871 | ₩191,936 | +15.10% | 1500.7만 |
|---|
| 2026.06.11 | ₩156,490 | ₩160,465 | ₩153,645 | ₩159,844 | +2.14% | 241.5만 |
|---|
| 2026.06.10 | ₩158,241 | ₩161,821 | ₩155,689 | ₩156,237 | -1.27% | 235.6만 |
|---|
| 2026.06.09 | ₩167,566 | ₩169,877 | ₩157,693 | ₩161,541 | -3.60% | 331.4만 |
|---|
| 2026.06.08 | ₩168,141 | ₩168,481 | ₩163,772 | ₩165,094 | -1.81% | 362.2만 |
|---|
| 2026.06.05 | ₩166,030 | ₩170,285 | ₩161,207 | ₩163,344 | -1.62% | 202.2만 |
|---|
| 2026.06.04 | ₩166,658 | ₩172,155 | ₩164,146 | ₩167,793 | +0.68% | 193.1만 |
|---|
| 2026.06.03 | ₩167,980 | ₩169,664 | ₩159,643 | ₩163,264 | -2.81% | 236만 |
|---|
| 2026.06.02 | ₩170,024 | ₩171,841 | ₩166,417 | ₩169,837 | -0.11% | 162.2만 |
|---|
| 2026.06.01 | ₩173,926 | ₩175,021 | ₩169,637 | ₩172,389 | -0.88% | 190.2만 |
|---|
| 2026.05.29 | ₩175,141 | ₩178,308 | ₩173,525 | ₩173,926 | -0.69% | 223.5만 |
|---|
| 2026.05.28 | ₩176,217 | ₩176,357 | ₩171,173 | ₩175,141 | -0.61% | 153.6만 |
|---|
| 2026.05.27 | ₩171,267 | ₩177,426 | ₩170,546 | ₩176,237 | +2.90% | 245.3만 |
|---|
| 2026.05.26 | ₩169,677 | ₩172,550 | ₩167,379 | ₩170,492 | +0.48% | 153.6만 |
|---|
| 2026.05.22 | ₩167,219 | ₩170,853 | ₩167,119 | ₩167,740 | +0.31% | 159.5만 |
|---|
| 2026.05.21 | ₩164,954 | ₩170,692 | ₩163,371 | ₩167,112 | +1.31% | 108.9만 |
|---|
| 2026.05.20 | ₩162,102 | ₩167,045 | ₩160,605 | ₩165,883 | +2.33% | 190.8만 |
|---|
| 2026.05.19 | ₩165,135 | ₩166,203 | ₩159,777 | ₩161,100 | -2.44% | 242.5만 |
|---|
| 2026.05.18 | ₩165,909 | ₩170,051 | ₩165,001 | ₩165,869 | -0.02% | 197.2만 |
|---|
| 2026.05.15 | ₩163,745 | ₩167,873 | ₩162,730 | ₩165,696 | +1.19% | 190.3만 |
|---|
| 2026.05.14 | ₩168,622 | ₩171,013 | ₩166,018 | ₩168,141 | -0.29% | 192.3만 |
|---|
| 2026.05.13 | ₩171,454 | ₩171,521 | ₩166,404 | ₩167,914 | -2.06% | 257.1만 |
|---|
| 2026.05.12 | ₩171,040 | ₩171,040 | ₩167,339 | ₩170,519 | -0.30% | 215.6만 |
|---|
| 2026.05.11 | ₩173,658 | ₩175,542 | ₩170,358 | ₩171,107 | -1.47% | 225.9만 |
|---|
| 2026.05.08 | ₩171,026 | ₩174,647 | ₩166,684 | ₩173,057 | +1.19% | 205만 |
|---|
| 2026.05.07 | ₩171,214 | ₩173,485 | ₩168,101 | ₩169,236 | -1.15% | 206.1만 |
|---|
| 2026.05.06 | ₩167,927 | ₩171,721 | ₩165,335 | ₩170,986 | +1.82% | 250.6만 |
|---|
| 2026.05.05 | ₩169,677 | ₩170,439 | ₩165,575 | ₩166,217 | -2.04% | 282.7만 |
|---|
| 2026.05.04 | ₩165,669 | ₩170,880 | ₩163,464 | ₩168,368 | +1.63% | 372.3만 |
|---|
| 2026.05.01 | ₩167,666 | ₩169,677 | ₩153,645 | ₩165,108 | -1.53% | 810.4만 |
|---|
| 2026.04.30 | ₩150,986 | ₩158,027 | ₩147,098 | ₩155,729 | +3.14% | 645.2만 |
|---|
| 2026.04.29 | ₩150,264 | ₩151,494 | ₩148,581 | ₩150,465 | +0.13% | 157.7만 |
|---|
| 2026.04.28 | ₩152,309 | ₩153,030 | ₩148,047 | ₩150,011 | -1.51% | 192.3만 |
|---|
| 2026.04.27 | ₩154,299 | ₩155,936 | ₩150,418 | ₩152,816 | -0.96% | 222.7만 |
|---|
| 2026.04.24 | ₩155,649 | ₩155,649 | ₩151,253 | ₩153,939 | -1.10% | 223.6만 |
|---|
| 2026.04.23 | ₩157,813 | ₩158,628 | ₩150,879 | ₩153,591 | -2.68% | 228.1만 |
|---|
| 2026.04.22 | ₩155,462 | ₩158,201 | ₩154,146 | ₩158,107 | +1.70% | 254만 |
|---|
| 2026.04.21 | ₩160,098 | ₩160,325 | ₩151,587 | ₩152,456 | -4.77% | 281만 |
|---|
| 2026.04.20 | ₩154,379 | ₩158,775 | ₩152,749 | ₩158,628 | +2.75% | 232.5만 |
|---|
| 2026.04.17 | ₩150,973 | ₩156,056 | ₩150,077 | ₩155,234 | +2.82% | 310.6만 |
|---|
| 2026.04.16 | ₩147,192 | ₩149,543 | ₩145,094 | ₩149,463 | +1.54% | 294.8만 |
|---|
| 2026.04.15 | ₩142,956 | ₩146,804 | ₩142,515 | ₩146,069 | +2.18% | 223.4만 |
|---|
| 2026.04.14 | ₩139,215 | ₩143,922 | ₩139,122 | ₩142,342 | +2.25% | 255.9만 |
|---|
| 2026.04.13 | ₩136,810 | ₩138,745 | ₩133,751 | ₩138,040 | +0.90% | 242.8만 |
|---|
| 2026.04.10 | ₩134,780 | ₩137,519 | ₩130,504 | ₩136,904 | +1.58% | 225.2만 |
|---|
| 2026.04.09 | ₩134,579 | ₩135,421 | ₩130,932 | ₩133,657 | -0.69% | 191.6만 |
|---|
| 2026.04.08 | ₩140,284 | ₩141,260 | ₩134,011 | ₩134,927 | -3.82% | 296.8만 |
|---|
| 2026.04.07 | ₩129,583 | ₩133,911 | ₩129,021 | ₩131,640 | +1.59% | 239.7만 |
|---|
| 2026.04.06 | ₩131,653 | ₩133,521 | ₩129,970 | ₩131,199 | -0.35% | 194.5만 |
|---|
| 2026.04.02 | ₩122,381 | ₩132,068 | ₩120,551 | ₩130,478 | +6.62% | 275.5만 |
|---|
| 2026.04.01 | ₩128,287 | ₩129,970 | ₩125,882 | ₩126,790 | -1.17% | 187.4만 |
|---|
| 2026.03.31 | ₩119,642 | ₩128,019 | ₩119,642 | ₩126,416 | +5.66% | 279.6만 |
|---|
| 2026.03.30 | ₩118,467 | ₩119,923 | ₩116,590 | ₩117,879 | -0.50% | 210.4만 |
|---|
| 2026.03.27 | ₩117,184 | ₩117,885 | ₩113,430 | ₩116,436 | -0.64% | 215만 |
|---|
| 2026.03.26 | ₩124,158 | ₩128,033 | ₩117,899 | ₩118,948 | -4.20% | 342.5만 |
|---|
| 2026.03.25 | ₩130,157 | ₩132,562 | ₩124,666 | ₩127,004 | -2.42% | 193.1만 |
|---|
| 2026.03.24 | ₩129,075 | ₩130,566 | ₩126,176 | ₩127,712 | -1.06% | 214.3만 |
|---|
| 2026.03.23 | ₩126,456 | ₩132,174 | ₩125,548 | ₩130,678 | +3.34% | 256.9만 |
|---|
| 2026.03.20 | ₩127,912 | ₩128,273 | ₩122,488 | ₩124,612 | -2.58% | 290만 |
|---|
| 2026.03.19 | ₩126,550 | ₩129,122 | ₩125,220 | ₩128,073 | +1.20% | 231.7만 |
|---|
| 2026.03.18 | ₩128,340 | ₩130,724 | ₩126,763 | ₩127,806 | -0.42% | 281.2만 |
|---|
| 2026.03.17 | ₩128,634 | ₩132,535 | ₩128,220 | ₩128,661 | +0.02% | 168.6만 |
|---|
| 2026.03.16 | ₩123,263 | ₩128,741 | ₩122,916 | ₩127,164 | +3.16% | 217.5만 |
|---|
| 2026.03.13 | ₩127,031 | ₩128,527 | ₩121,967 | ₩122,448 | -3.61% | 296.1만 |
|---|
| 2026.03.12 | ₩132,909 | ₩136,209 | ₩126,055 | ₩126,657 | -4.70% | 288.7만 |
|---|
| 2026.03.11 | ₩134,272 | ₩137,679 | ₩132,121 | ₩134,593 | +0.24% | 263만 |
|---|
| 2026.03.10 | ₩133,831 | ₩136,370 | ₩130,297 | ₩134,339 | +0.38% | 341.2만 |
|---|
| 2026.03.09 | ₩130,665 | ₩133,938 | ₩126,757 | ₩133,831 | +2.42% | 303.8만 |
|---|
| 2026.03.06 | ₩128,941 | ₩134,887 | ₩127,238 | ₩134,366 | +4.21% | 399.3만 |
|---|
| 2026.03.05 | ₩131,132 | ₩135,421 | ₩129,569 | ₩131,079 | -0.04% | 321.8만 |
|---|
| 2026.03.04 | ₩125,681 | ₩132,201 | ₩125,508 | ₩130,277 | +3.66% | 459.2만 |
|---|
| 2026.03.03 | ₩127,933 | ₩129,061 | ₩125,187 | ₩125,681 | -1.76% | 501.7만 |
|---|
| 2026.03.02 | ₩129,008 | ₩131,600 | ₩127,685 | ₩131,052 | +1.58% | 247만 |
|---|
| 2026.02.27 | ₩124,212 | ₩131,546 | ₩123,610 | ₩131,480 | +5.85% | 477.9만 |
|---|
| 2026.02.26 | ₩123,076 | ₩125,788 | ₩121,994 | ₩124,880 | +1.47% | 284.8만 |
|---|
| 2026.02.25 | ₩117,612 | ₩123,838 | ₩116,596 | ₩123,290 | +4.83% | 407.1만 |
|---|
| 2026.02.24 | ₩112,762 | ₩117,264 | ₩112,348 | ₩117,144 | +3.89% | 324.8만 |
|---|
| 2026.02.23 | ₩117,572 | ₩117,785 | ₩111,506 | ₩112,788 | -4.07% | 331.2만 |
|---|
| 2026.02.20 | ₩118,988 | ₩121,312 | ₩117,545 | ₩118,988 | 0.00% | 287.4만 |
|---|
| 2026.02.19 | ₩119,121 | ₩121,493 | ₩118,173 | ₩119,723 | +0.50% | 297.5만 |
|---|
| 2026.02.18 | ₩119,495 | ₩121,940 | ₩117,684 | ₩120,524 | +0.86% | 413.1만 |
|---|
| 2026.02.17 | ₩117,251 | ₩120,711 | ₩114,138 | ₩118,346 | +0.93% | 591.2만 |
|---|
| 2026.02.13 | ₩128,995 | ₩128,995 | ₩115,674 | ₩120,324 | -6.72% | 1446.1만 |
|---|
| 2026.02.12 | ₩116,984 | ₩119,081 | ₩104,919 | ₩110,798 | -5.29% | 1134.8만 |
|---|
| 2026.02.11 | ₩121,700 | ₩121,914 | ₩115,728 | ₩117,425 | -3.51% | 374.9만 |
|---|
| 2026.02.10 | ₩119,789 | ₩122,702 | ₩118,874 | ₩121,459 | +1.39% | 328.5만 |
|---|
| 2026.02.09 | ₩116,316 | ₩120,137 | ₩114,806 | ₩118,266 | +1.68% | 317.6만 |
|---|
| 2026.02.06 | ₩115,795 | ₩118,908 | ₩112,723 | ₩114,699 | -0.95% | 432.7만 |
|---|
| 2026.02.05 | ₩119,201 | ₩119,966 | ₩110,517 | ₩114,966 | -3.55% | 638.4만 |
|---|
| 2026.02.04 | ₩124,759 | ₩126,817 | ₩120,551 | ₩123,089 | -1.34% | 376.5만 |
|---|
| 2026.02.03 | ₩130,651 | ₩130,825 | ₩124,098 | ₩125,427 | -4.00% | 413.1만 |
|---|
| 2026.02.02 | ₩126,470 | ₩130,718 | ₩126,470 | ₩128,500 | +1.61% | 289.3만 |
|---|
| 2026.01.30 | ₩133,370 | ₩133,444 | ₩126,336 | ₩127,191 | -4.63% | 456만 |
|---|
| 2026.01.29 | ₩135,434 | ₩135,835 | ₩131,600 | ₩134,219 | -0.90% | 253.1만 |
|---|
| 2026.01.28 | ₩139,923 | ₩140,471 | ₩134,486 | ₩134,726 | -3.71% | 251.7만 |
|---|
| 2026.01.27 | ₩143,223 | ₩143,598 | ₩138,467 | ₩139,723 | -2.44% | 216.3만 |
|---|
| 2026.01.26 | ₩141,941 | ₩143,945 | ₩140,338 | ₩142,956 | +0.72% | 182.8만 |
|---|
| 2026.01.23 | ₩143,130 | ₩143,791 | ₩138,947 | ₩141,928 | -0.84% | 233.7만 |
|---|
| 2026.01.22 | ₩140,992 | ₩143,571 | ₩140,070 | ₩143,264 | +1.61% | 261.3만 |
|---|
| 2026.01.21 | ₩137,278 | ₩139,830 | ₩135,474 | ₩139,296 | +1.47% | 281.9만 |
|---|
| 2026.01.20 | ₩134,341 | ₩140,137 | ₩134,341 | ₩137,278 | +2.19% | 278만 |
|---|
| 2026.01.16 | ₩140,431 | ₩141,086 | ₩137,973 | ₩138,494 | -1.38% | 223.1만 |
|---|
| 2026.01.15 | ₩143,704 | ₩144,720 | ₩138,855 | ₩140,244 | -2.41% | 316.3만 |
|---|
| 2026.01.14 | ₩146,163 | ₩146,517 | ₩140,549 | ₩143,691 | -1.69% | 309.7만 |
|---|
| 2026.01.13 | ₩147,432 | ₩149,910 | ₩145,628 | ₩147,646 | +0.14% | 243.7만 |
|---|
| 2026.01.12 | ₩148,594 | ₩155,422 | ₩142,529 | ₩147,926 | -0.45% | 458만 |
|---|
| 2026.01.09 | ₩150,011 | ₩153,645 | ₩147,495 | ₩148,528 | -0.99% | 426.2만 |
|---|
| 2026.01.08 | ₩149,650 | ₩151,814 | ₩144,827 | ₩145,441 | -2.81% | 337.7만 |
|---|
| 2026.01.07 | ₩150,772 | ₩151,280 | ₩144,920 | ₩147,365 | -2.26% | 284.2만 |
|---|
| 2026.01.06 | ₩153,578 | ₩153,945 | ₩148,487 | ₩151,347 | -1.45% | 265.9만 |
|---|
| 2026.01.05 | ₩148,461 | ₩155,061 | ₩148,180 | ₩153,217 | +3.20% | 350.4만 |
|---|
| 2026.01.02 | ₩145,835 | ₩148,381 | ₩144,386 | ₩145,254 | -0.40% | 194.8만 |
|---|
| 2025.12.31 | ₩147,539 | ₩147,926 | ₩144,626 | ₩144,947 | -1.76% | 170만 |
|---|
| 2025.12.30 | ₩148,300 | ₩149,803 | ₩147,365 | ₩148,060 | -0.16% | 131.3만 |
|---|
| 2025.12.29 | ₩148,835 | ₩149,543 | ₩146,858 | ₩148,621 | -0.14% | 288.1만 |
|---|
| 2025.12.26 | ₩147,766 | ₩150,612 | ₩146,731 | ₩149,743 | +1.34% | 157.7만 |
|---|
| 2025.12.24 | ₩147,245 | ₩148,608 | ₩145,964 | ₩147,873 | +0.43% | 90.4만 |
|---|
| 2025.12.23 | ₩145,628 | ₩148,033 | ₩143,264 | ₩147,432 | +1.24% | 224.3만 |
|---|
| 2025.12.22 | ₩145,909 | ₩151,734 | ₩145,749 | ₩146,697 | +0.54% | 247.2만 |
|---|
| 2025.12.19 | ₩148,915 | ₩150,064 | ₩144,466 | ₩145,388 | -2.37% | 339.1만 |
|---|
| 2025.12.18 | ₩145,642 | ₩150,558 | ₩145,602 | ₩148,127 | +1.71% | 268.1만 |
|---|
| 2025.12.17 | ₩148,741 | ₩149,970 | ₩143,477 | ₩143,878 | -3.27% | 291만 |
|---|
| 2025.12.16 | ₩151,504 | ₩151,507 | ₩142,241 | ₩148,421 | -2.04% | 517.9만 |
|---|
| 2025.12.15 | ₩143,544 | ₩147,111 | ₩142,956 | ₩145,662 | +1.48% | 387.7만 |
|---|
| 2025.12.12 | ₩145,334 | ₩146,904 | ₩142,181 | ₩143,584 | -1.20% | 299.1만 |
|---|
| 2025.12.11 | ₩146,230 | ₩150,198 | ₩141,166 | ₩142,021 | -2.88% | 504.3만 |
|---|
| 2025.12.10 | ₩141,607 | ₩141,754 | ₩137,245 | ₩140,765 | -0.59% | 207.5만 |
|---|
| 2025.12.09 | ₩135,461 | ₩141,660 | ₩135,254 | ₩141,032 | +4.11% | 293.6만 |
|---|
| 2025.12.08 | ₩134,766 | ₩137,412 | ₩133,965 | ₩135,875 | +0.82% | 287.8만 |
|---|
| 2025.12.05 | ₩124,252 | ₩135,327 | ₩124,091 | ₩133,724 | +7.62% | 498.5만 |
|---|
| 2025.12.04 | ₩124,946 | ₩128,193 | ₩122,455 | ₩126,309 | +1.09% | 343.6만 |
|---|
| 2025.12.03 | ₩130,063 | ₩130,384 | ₩122,608 | ₩124,225 | -4.49% | 445.3만 |
|---|
| 2025.12.02 | ₩128,955 | ₩132,402 | ₩127,899 | ₩131,279 | +1.80% | 271.8만 |
|---|
| 2025.12.01 | ₩127,779 | ₩129,449 | ₩125,855 | ₩128,955 | +0.92% | 215.6만 |
|---|
| 2025.11.28 | ₩127,859 | ₩129,502 | ₩126,403 | ₩129,315 | +1.14% | 102.4만 |
|---|
| 2025.11.26 | ₩127,351 | ₩130,451 | ₩127,111 | ₩127,766 | +0.33% | 194.8만 |
|---|
| 2025.11.25 | ₩125,027 | ₩127,699 | ₩123,664 | ₩126,763 | +1.39% | 256만 |
|---|
| 2025.11.24 | ₩124,305 | ₩126,630 | ₩123,156 | ₩125,027 | +0.58% | 246.8만 |
|---|
| 2025.11.21 | ₩122,061 | ₩126,296 | ₩120,972 | ₩124,679 | +2.15% | 261.7만 |
|---|
| 2025.11.20 | ₩126,924 | ₩130,229 | ₩121,059 | ₩121,566 | -4.22% | 334.3만 |
|---|
| 2025.11.19 | ₩126,710 | ₩128,126 | ₩123,196 | ₩124,385 | -1.83% | 232.1만 |
|---|
| 2025.11.18 | ₩127,044 | ₩128,868 | ₩124,015 | ₩127,285 | +0.19% | 297.2만 |
|---|
| 2025.11.17 | ₩132,388 | ₩132,963 | ₩128,213 | ₩129,449 | -2.22% | 246.5만 |
|---|
| 2025.11.14 | ₩129,676 | ₩137,205 | ₩127,699 | ₩133,297 | +2.79% | 268.7만 |
|---|
| 2025.11.13 | ₩139,696 | ₩139,964 | ₩130,651 | ₩133,617 | -4.35% | 305.6만 |
|---|
| 2025.11.12 | ₩143,651 | ₩144,292 | ₩140,899 | ₩141,513 | -1.49% | 186.3만 |
|---|
| 2025.11.11 | ₩139,696 | ₩143,517 | ₩139,696 | ₩142,676 | +2.13% | 221만 |
|---|
| 2025.11.10 | ₩138,013 | ₩142,435 | ₩134,900 | ₩140,284 | +1.65% | 283.9만 |
|---|
| 2025.11.07 | ₩137,479 | ₩137,612 | ₩131,882 | ₩136,677 | -0.58% | 523.6만 |
|---|
| 2025.11.06 | ₩143,745 | ₩144,813 | ₩139,215 | ₩140,044 | -2.57% | 345.5만 |
|---|
| 2025.11.05 | ₩142,475 | ₩145,348 | ₩139,269 | ₩141,179 | -0.91% | 273.4만 |
|---|
| 2025.11.04 | ₩141,393 | ₩142,676 | ₩137,038 | ₩141,754 | +0.26% | 353만 |
|---|
| 2025.11.03 | ₩146,243 | ₩148,688 | ₩141,620 | ₩145,134 | -0.76% | 538.6만 |
|---|
| 2025.10.31 | ₩129,462 | ₩155,862 | ₩129,289 | ₩141,794 | +9.53% | 1556.3만 |
|---|
| 2025.10.30 | ₩129,476 | ₩137,612 | ₩129,476 | ₩133,644 | +3.22% | 715.1만 |
|---|
| 2025.10.29 | ₩131,226 | ₩132,709 | ₩128,046 | ₩131,747 | +0.40% | 234.4만 |
|---|
| 2025.10.28 | ₩133,123 | ₩133,738 | ₩131,406 | ₩132,281 | -0.63% | 212.5만 |
|---|
| 2025.10.27 | ₩130,271 | ₩132,936 | ₩128,427 | ₩132,014 | +1.34% | 200.4만 |
|---|
| 2025.10.24 | ₩133,337 | ₩134,125 | ₩128,393 | ₩128,647 | -3.52% | 237.6만 |
|---|
| 2025.10.23 | ₩128,808 | ₩132,408 | ₩127,967 | ₩131,306 | +1.94% | 226.3만 |
|---|
| 2025.10.22 | ₩129,796 | ₩131,132 | ₩124,492 | ₩128,300 | -1.15% | 281.6만 |
|---|
| 2025.10.21 | ₩128,460 | ₩132,749 | ₩128,260 | ₩130,251 | +1.39% | 216.8만 |
|---|
| 2025.10.20 | ₩126,991 | ₩129,502 | ₩126,470 | ₩128,634 | +1.29% | 179만 |
|---|
| 2025.10.17 | ₩126,349 | ₩127,846 | ₩124,686 | ₩125,868 | -0.38% | 197.3만 |
|---|
| 2025.10.16 | ₩132,148 | ₩133,337 | ₩125,280 | ₩127,365 | -3.62% | 264.3만 |
|---|
| 2025.10.15 | ₩128,113 | ₩132,194 | ₩126,651 | ₩131,707 | +2.81% | 253만 |
|---|
| 2025.10.14 | ₩122,916 | ₩127,632 | ₩121,707 | ₩126,122 | +2.61% | 195.7만 |
|---|
| 2025.10.13 | ₩125,574 | ₩127,480 | ₩124,031 | ₩125,361 | -0.17% | 186.5만 |
|---|
| 2025.10.10 | ₩129,649 | ₩130,357 | ₩122,495 | ₩122,942 | -5.17% | 393.2만 |
|---|