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 | ₩206,186 | ₩206,186 | ₩204,101 | ₩204,235 | -0.95% | 62.9만 |
| 2026.10.08 | ₩203,433 | ₩205,865 | ₩203,433 | ₩205,518 | +1.02% | 103만 |
| 2026.10.07 | ₩200,467 | ₩204,876 | ₩200,467 | ₩204,068 | +1.80% | 121만 |
| 2026.10.06 | ₩205,104 | ₩205,430 | ₩202,057 | ₩203,180 | -0.94% | 156.4만 |
| 2026.10.05 | ₩203,206 | ₩205,077 | ₩201,763 | ₩204,983 | +0.87% | 195.3만 |
| 2026.10.02 | ₩202,111 | ₩203,848 | ₩201,516 | ₩203,620 | +0.75% | 142만 |
| 2026.10.01 | ₩203,380 | ₩203,754 | ₩200,668 | ₩202,111 | -0.62% | 189.4만 |
| 2026.09.30 | ₩203,834 | ₩205,117 | ₩203,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,473 |
| -0.18% |
| 145.9만 |
| 2026.09.29 | ₩203,995 | ₩204,195 | ₩202,565 | ₩203,286 | -0.35% | 113.7만 |
|---|
| 2026.09.28 | ₩203,527 | ₩205,104 | ₩202,637 | ₩203,995 | +0.23% | 180.2만 |
|---|
| 2026.09.25 | ₩204,876 | ₩204,876 | ₩203,367 | ₩204,008 | -0.42% | 170.8만 |
|---|
| 2026.09.24 | ₩205,023 | ₩205,905 | ₩204,155 | ₩204,876 | -0.07% | 196.3만 |
|---|
| 2026.09.23 | ₩205,464 | ₩205,518 | ₩204,182 | ₩205,090 | -0.18% | 138.9만 |
|---|
| 2026.09.22 | ₩207,469 | ₩207,469 | ₩205,197 | ₩206,106 | -0.66% | 142.1만 |
|---|
| 2026.09.21 | ₩206,406 | ₩207,201 | ₩205,571 | ₩206,213 | -0.09% | 185.3만 |
|---|
| 2026.09.18 | ₩206,092 | ₩206,092 | ₩204,081 | ₩205,291 | -0.39% | 243.3만 |
|---|
| 2026.09.17 | ₩208,431 | ₩209,219 | ₩205,758 | ₩205,879 | -1.22% | 165.4만 |
|---|
| 2026.09.16 | ₩209,313 | ₩209,553 | ₩206,426 | ₩207,268 | -0.98% | 218.8만 |
|---|
| 2026.09.15 | ₩209,526 | ₩210,368 | ₩208,638 | ₩209,273 | -0.12% | 305.5만 |
|---|
| 2026.09.14 | ₩207,522 | ₩210,889 | ₩206,587 | ₩210,382 | +1.38% | 165.4만 |
|---|
| 2026.09.11 | ₩207,095 | ₩207,155 | ₩205,959 | ₩207,014 | -0.04% | 140.5만 |
|---|
| 2026.09.10 | ₩203,554 | ₩206,386 | ₩203,109 | ₩205,932 | +1.17% | 259.2만 |
|---|
| 2026.09.09 | ₩205,765 | ₩206,360 | ₩203,567 | ₩204,302 | -0.71% | 551.9만 |
|---|
| 2026.09.08 | ₩207,776 | ₩207,776 | ₩205,224 | ₩207,562 | -0.10% | 295.3만 |
|---|
| 2026.09.04 | ₩210,769 | ₩211,116 | ₩207,616 | ₩207,896 | -1.36% | 207.3만 |
|---|
| 2026.09.03 | ₩211,464 | ₩212,252 | ₩210,261 | ₩211,531 | +0.03% | 202.7만 |
|---|
| 2026.09.02 | ₩206,801 | ₩211,410 | ₩206,453 | ₩210,716 | +1.89% | 248.9만 |
|---|
| 2026.09.01 | ₩208,244 | ₩210,488 | ₩207,776 | ₩207,816 | -0.21% | 201.4만 |
|---|
| 2026.08.31 | ₩210,408 | ₩210,796 | ₩209,005 | ₩209,687 | -0.34% | 200.3만 |
|---|
| 2026.08.28 | ₩209,279 | ₩211,664 | ₩209,099 | ₩210,682 | +0.67% | 195.8만 |
|---|
| 2026.08.27 | ₩211,517 | ₩212,018 | ₩208,644 | ₩208,778 | -1.30% | 272만 |
|---|
| 2026.08.26 | ₩213,361 | ₩213,502 | ₩211,865 | ₩211,918 | -0.68% | 269.7만 |
|---|
| 2026.08.25 | ₩211,116 | ₩213,642 | ₩211,010 | ₩213,468 | +1.11% | 176.5만 |
|---|
| 2026.08.24 | ₩210,128 | ₩211,932 | ₩210,128 | ₩211,357 | +0.59% | 152.6만 |
|---|
| 2026.08.21 | ₩210,328 | ₩212,038 | ₩209,760 | ₩210,435 | +0.05% | 134.3만 |
|---|
| 2026.08.20 | ₩209,406 | ₩210,849 | ₩209,353 | ₩209,941 | +0.26% | 220.4만 |
|---|
| 2026.08.19 | ₩210,929 | ₩211,250 | ₩209,045 | ₩209,513 | -0.67% | 119.6만 |
|---|
| 2026.08.18 | ₩210,428 | ₩213,375 | ₩209,780 | ₩210,822 | +0.19% | 226.8만 |
|---|
| 2026.08.17 | ₩209,927 | ₩211,798 | ₩209,927 | ₩211,531 | +0.76% | 274.5만 |
|---|
| 2026.08.14 | ₩207,749 | ₩210,929 | ₩207,415 | ₩210,689 | +1.41% | 192.4만 |
|---|
| 2026.08.13 | ₩202,431 | ₩205,932 | ₩202,431 | ₩205,879 | +1.70% | 160.2만 |
|---|
| 2026.08.12 | ₩201,469 | ₩202,926 | ₩201,028 | ₩202,819 | +0.67% | 206만 |
|---|
| 2026.08.11 | ₩202,912 | ₩203,420 | ₩201,282 | ₩201,643 | -0.63% | 188.7만 |
|---|
| 2026.08.10 | ₩203,821 | ₩204,222 | ₩202,191 | ₩202,886 | -0.46% | 282만 |
|---|
| 2026.08.07 | ₩203,033 | ₩205,157 | ₩201,950 | ₩204,583 | +0.76% | 285만 |
|---|
| 2026.08.06 | ₩198,182 | ₩201,242 | ₩197,755 | ₩200,521 | +1.18% | 384.1만 |
|---|
| 2026.08.05 | ₩197,606 | ₩197,674 | ₩195,323 | ₩196,365 | -0.63% | 385.5만 |
|---|
| 2026.08.04 | ₩194,414 | ₩196,926 | ₩194,017 | ₩196,859 | +1.26% | 410.3만 |
|---|
| 2026.08.03 | ₩194,881 | ₩196,579 | ₩194,708 | ₩194,868 | -0.01% | 324.4만 |
|---|
| 2026.07.31 | ₩193,746 | ₩194,521 | ₩193,532 | ₩193,759 | +0.01% | 293.2만 |
|---|
| 2026.07.30 | ₩193,759 | ₩194,441 | ₩192,797 | ₩193,866 | +0.06% | 353.8만 |
|---|
| 2026.07.29 | ₩192,063 | ₩194,655 | ₩192,063 | ₩194,187 | +1.11% | 305.2만 |
|---|
| 2026.07.28 | ₩190,566 | ₩193,065 | ₩190,566 | ₩192,290 | +0.90% | 229.7만 |
|---|
| 2026.07.27 | ₩189,885 | ₩192,503 | ₩189,297 | ₩190,967 | +0.57% | 301.4만 |
|---|
| 2026.07.24 | ₩189,470 | ₩190,847 | ₩189,404 | ₩189,697 | +0.12% | 232.2만 |
|---|
| 2026.07.23 | ₩189,945 | ₩191,074 | ₩188,735 | ₩189,297 | -0.34% | 198.5만 |
|---|
| 2026.07.22 | ₩192,210 | ₩192,931 | ₩191,181 | ₩191,181 | -0.54% | 181.9만 |
|---|
| 2026.07.21 | ₩192,677 | ₩193,332 | ₩192,063 | ₩192,771 | +0.05% | 149.1만 |
|---|
| 2026.07.20 | ₩193,690 | ₩194,748 | ₩192,370 | ₩192,584 | -0.57% | 196.6만 |
|---|
| 2026.07.17 | ₩191,167 | ₩193,359 | ₩191,167 | ₩192,984 | +0.95% | 286.5만 |
|---|
| 2026.07.16 | ₩191,461 | ₩192,677 | ₩191,074 | ₩192,169 | +0.37% | 252.2만 |
|---|
| 2026.07.15 | ₩190,192 | ₩191,822 | ₩189,497 | ₩191,501 | +0.69% | 322.8만 |
|---|
| 2026.07.14 | ₩189,343 | ₩189,978 | ₩188,554 | ₩189,417 | +0.04% | 192.4만 |
|---|
| 2026.07.13 | ₩187,079 | ₩190,900 | ₩187,079 | ₩190,192 | +1.66% | 289만 |
|---|
| 2026.07.10 | ₩187,854 | ₩189,724 | ₩187,560 | ₩187,987 | +0.07% | 188.3만 |
|---|
| 2026.07.09 | ₩185,729 | ₩187,907 | ₩185,475 | ₩187,413 | +0.91% | 259.5만 |
|---|
| 2026.07.08 | ₩188,401 | ₩188,909 | ₩185,983 | ₩186,063 | -1.24% | 370.8만 |
|---|
| 2026.07.07 | ₩189,417 | ₩190,994 | ₩188,575 | ₩188,682 | -0.39% | 268.1만 |
|---|
| 2026.07.06 | ₩190,179 | ₩191,060 | ₩188,842 | ₩190,085 | -0.05% | 244.5만 |
|---|
| 2026.07.02 | ₩187,767 | ₩190,633 | ₩187,493 | ₩190,312 | +1.36% | 674.6만 |
|---|
| 2026.07.01 | ₩185,569 | ₩189,470 | ₩185,569 | ₩187,747 | +1.17% | 507.9만 |
|---|
| 2026.06.30 | ₩181,386 | ₩185,168 | ₩181,386 | ₩184,580 | +1.76% | 371.4만 |
|---|
| 2026.06.29 | ₩183,057 | ₩183,722 | ₩181,026 | ₩182,429 | -0.34% | 342.7만 |
|---|
| 2026.06.26 | ₩179,830 | ₩182,362 | ₩179,529 | ₩180,919 | +0.61% | 973만 |
|---|
| 2026.06.25 | ₩181,453 | ₩182,115 | ₩179,663 | ₩180,024 | -0.79% | 735.3만 |
|---|
| 2026.06.24 | ₩181,039 | ₩183,578 | ₩180,244 | ₩181,627 | +0.32% | 592.7만 |
|---|
| 2026.06.23 | ₩180,571 | ₩182,041 | ₩180,251 | ₩180,458 | -0.06% | 671.8만 |
|---|
| 2026.06.22 | ₩184,019 | ₩184,727 | ₩180,438 | ₩180,652 | -1.83% | 832.8만 |
|---|
| 2026.06.18 | ₩183,818 | ₩186,664 | ₩183,244 | ₩184,486 | +0.36% | 2491.7만 |
|---|
| 2026.06.17 | ₩184,526 | ₩187,493 | ₩183,284 | ₩183,444 | -0.59% | 1152.6만 |
|---|
| 2026.06.16 | ₩184,727 | ₩187,800 | ₩184,286 | ₩184,326 | -0.22% | 1520.9만 |
|---|
| 2026.06.15 | ₩192,276 | ₩194,922 | ₩186,584 | ₩188,268 | -2.08% | 2713.3만 |
|---|
| 2026.06.12 | ₩166,769 | ₩198,930 | ₩159,887 | ₩191,956 | +15.10% | 1500.7만 |
|---|
| 2026.06.11 | ₩156,507 | ₩160,482 | ₩153,661 | ₩159,861 | +2.14% | 241.5만 |
|---|
| 2026.06.10 | ₩158,257 | ₩161,838 | ₩155,705 | ₩156,253 | -1.27% | 235.6만 |
|---|
| 2026.06.09 | ₩167,584 | ₩169,895 | ₩157,709 | ₩161,558 | -3.60% | 331.4만 |
|---|
| 2026.06.08 | ₩168,158 | ₩168,499 | ₩163,789 | ₩165,112 | -1.81% | 362.2만 |
|---|
| 2026.06.05 | ₩166,047 | ₩170,303 | ₩161,223 | ₩163,361 | -1.62% | 202.2만 |
|---|
| 2026.06.04 | ₩166,675 | ₩172,173 | ₩164,163 | ₩167,811 | +0.68% | 193.1만 |
|---|
| 2026.06.03 | ₩167,998 | ₩169,681 | ₩159,660 | ₩163,281 | -2.81% | 236만 |
|---|
| 2026.06.02 | ₩170,042 | ₩171,859 | ₩166,435 | ₩169,855 | -0.11% | 162.2만 |
|---|
| 2026.06.01 | ₩173,944 | ₩175,040 | ₩169,655 | ₩172,407 | -0.88% | 190.2만 |
|---|
| 2026.05.29 | ₩175,160 | ₩178,327 | ₩173,543 | ₩173,944 | -0.69% | 223.5만 |
|---|
| 2026.05.28 | ₩176,235 | ₩176,376 | ₩171,191 | ₩175,160 | -0.61% | 153.6만 |
|---|
| 2026.05.27 | ₩171,285 | ₩177,445 | ₩170,563 | ₩176,256 | +2.90% | 245.3만 |
|---|
| 2026.05.26 | ₩169,695 | ₩172,568 | ₩167,397 | ₩170,510 | +0.48% | 153.6만 |
|---|
| 2026.05.22 | ₩167,236 | ₩170,871 | ₩167,136 | ₩167,757 | +0.31% | 159.5만 |
|---|
| 2026.05.21 | ₩164,971 | ₩170,710 | ₩163,388 | ₩167,129 | +1.31% | 108.9만 |
|---|
| 2026.05.20 | ₩162,119 | ₩167,063 | ₩160,622 | ₩165,900 | +2.33% | 190.8만 |
|---|
| 2026.05.19 | ₩165,152 | ₩166,221 | ₩159,794 | ₩161,117 | -2.44% | 242.5만 |
|---|
| 2026.05.18 | ₩165,927 | ₩170,069 | ₩165,018 | ₩165,887 | -0.02% | 197.2만 |
|---|
| 2026.05.15 | ₩163,762 | ₩167,891 | ₩162,747 | ₩165,713 | +1.19% | 190.3만 |
|---|
| 2026.05.14 | ₩168,639 | ₩171,031 | ₩166,035 | ₩168,158 | -0.29% | 192.3만 |
|---|
| 2026.05.13 | ₩171,472 | ₩171,539 | ₩166,421 | ₩167,931 | -2.06% | 257.1만 |
|---|
| 2026.05.12 | ₩171,058 | ₩171,058 | ₩167,357 | ₩170,537 | -0.30% | 215.6만 |
|---|
| 2026.05.11 | ₩173,677 | ₩175,561 | ₩170,376 | ₩171,125 | -1.47% | 225.9만 |
|---|
| 2026.05.08 | ₩171,044 | ₩174,665 | ₩166,702 | ₩173,075 | +1.19% | 205만 |
|---|
| 2026.05.07 | ₩171,231 | ₩173,503 | ₩168,118 | ₩169,254 | -1.15% | 206.1만 |
|---|
| 2026.05.06 | ₩167,944 | ₩171,739 | ₩165,352 | ₩171,004 | +1.82% | 250.6만 |
|---|
| 2026.05.05 | ₩169,695 | ₩170,456 | ₩165,593 | ₩166,234 | -2.04% | 282.7만 |
|---|
| 2026.05.04 | ₩165,686 | ₩170,897 | ₩163,482 | ₩168,385 | +1.63% | 372.3만 |
|---|
| 2026.05.01 | ₩167,684 | ₩169,695 | ₩153,661 | ₩165,125 | -1.53% | 810.4만 |
|---|
| 2026.04.30 | ₩151,002 | ₩158,043 | ₩147,113 | ₩155,745 | +3.14% | 645.2만 |
|---|
| 2026.04.29 | ₩150,280 | ₩151,509 | ₩148,597 | ₩150,481 | +0.13% | 157.7만 |
|---|
| 2026.04.28 | ₩152,325 | ₩153,046 | ₩148,062 | ₩150,026 | -1.51% | 192.3만 |
|---|
| 2026.04.27 | ₩154,315 | ₩155,952 | ₩150,434 | ₩152,832 | -0.96% | 222.7만 |
|---|
| 2026.04.24 | ₩155,665 | ₩155,665 | ₩151,269 | ₩153,955 | -1.10% | 223.6만 |
|---|
| 2026.04.23 | ₩157,830 | ₩158,645 | ₩150,895 | ₩153,607 | -2.68% | 228.1만 |
|---|
| 2026.04.22 | ₩155,478 | ₩158,217 | ₩154,162 | ₩158,124 | +1.70% | 254만 |
|---|
| 2026.04.21 | ₩160,114 | ₩160,342 | ₩151,603 | ₩152,472 | -4.77% | 281만 |
|---|
| 2026.04.20 | ₩154,396 | ₩158,792 | ₩152,765 | ₩158,645 | +2.75% | 232.5만 |
|---|
| 2026.04.17 | ₩150,988 | ₩156,073 | ₩150,093 | ₩155,251 | +2.82% | 310.6만 |
|---|
| 2026.04.16 | ₩147,207 | ₩149,559 | ₩145,109 | ₩149,478 | +1.54% | 294.8만 |
|---|
| 2026.04.15 | ₩142,971 | ₩146,819 | ₩142,530 | ₩146,085 | +2.18% | 223.4만 |
|---|
| 2026.04.14 | ₩139,230 | ₩143,937 | ₩139,136 | ₩142,357 | +2.25% | 255.9만 |
|---|
| 2026.04.13 | ₩136,825 | ₩138,760 | ₩133,765 | ₩138,054 | +0.90% | 242.8만 |
|---|
| 2026.04.10 | ₩134,794 | ₩137,533 | ₩130,518 | ₩136,918 | +1.58% | 225.2만 |
|---|
| 2026.04.09 | ₩134,593 | ₩135,435 | ₩130,946 | ₩133,671 | -0.69% | 191.6만 |
|---|
| 2026.04.08 | ₩140,299 | ₩141,274 | ₩134,026 | ₩134,941 | -3.82% | 296.8만 |
|---|
| 2026.04.07 | ₩129,596 | ₩133,925 | ₩129,035 | ₩131,654 | +1.59% | 239.7만 |
|---|
| 2026.04.06 | ₩131,667 | ₩133,535 | ₩129,984 | ₩131,213 | -0.35% | 194.5만 |
|---|
| 2026.04.02 | ₩122,394 | ₩132,081 | ₩120,564 | ₩130,491 | +6.62% | 275.5만 |
|---|
| 2026.04.01 | ₩128,300 | ₩129,984 | ₩125,895 | ₩126,803 | -1.17% | 187.4만 |
|---|
| 2026.03.31 | ₩119,655 | ₩128,033 | ₩119,655 | ₩126,429 | +5.66% | 279.6만 |
|---|
| 2026.03.30 | ₩118,479 | ₩119,936 | ₩116,602 | ₩117,891 | -0.50% | 210.4만 |
|---|
| 2026.03.27 | ₩117,196 | ₩117,898 | ₩113,442 | ₩116,448 | -0.64% | 215만 |
|---|
| 2026.03.26 | ₩124,171 | ₩128,046 | ₩117,911 | ₩118,960 | -4.20% | 342.5만 |
|---|
| 2026.03.25 | ₩130,171 | ₩132,576 | ₩124,679 | ₩127,017 | -2.42% | 193.1만 |
|---|
| 2026.03.24 | ₩129,088 | ₩130,580 | ₩126,189 | ₩127,725 | -1.06% | 214.3만 |
|---|
| 2026.03.23 | ₩126,469 | ₩132,188 | ₩125,561 | ₩130,692 | +3.34% | 256.9만 |
|---|
| 2026.03.20 | ₩127,926 | ₩128,287 | ₩122,501 | ₩124,626 | -2.58% | 290만 |
|---|
| 2026.03.19 | ₩126,563 | ₩129,135 | ₩125,233 | ₩128,086 | +1.20% | 231.7만 |
|---|
| 2026.03.18 | ₩128,353 | ₩130,737 | ₩126,777 | ₩127,819 | -0.42% | 281.2만 |
|---|
| 2026.03.17 | ₩128,647 | ₩132,549 | ₩128,233 | ₩128,674 | +0.02% | 168.6만 |
|---|
| 2026.03.16 | ₩123,276 | ₩128,754 | ₩122,929 | ₩127,178 | +3.16% | 217.5만 |
|---|
| 2026.03.13 | ₩127,044 | ₩128,541 | ₩121,980 | ₩122,461 | -3.61% | 296.1만 |
|---|
| 2026.03.12 | ₩132,923 | ₩136,224 | ₩126,069 | ₩126,670 | -4.70% | 288.7만 |
|---|
| 2026.03.11 | ₩134,286 | ₩137,693 | ₩132,135 | ₩134,607 | +0.24% | 263만 |
|---|
| 2026.03.10 | ₩133,845 | ₩136,384 | ₩130,311 | ₩134,353 | +0.38% | 341.2만 |
|---|
| 2026.03.09 | ₩130,678 | ₩133,952 | ₩126,770 | ₩133,845 | +2.42% | 303.8만 |
|---|
| 2026.03.06 | ₩128,955 | ₩134,901 | ₩127,251 | ₩134,380 | +4.21% | 399.3만 |
|---|
| 2026.03.05 | ₩131,146 | ₩135,435 | ₩129,583 | ₩131,093 | -0.04% | 321.8만 |
|---|
| 2026.03.04 | ₩125,694 | ₩132,215 | ₩125,521 | ₩130,291 | +3.66% | 459.2만 |
|---|
| 2026.03.03 | ₩127,946 | ₩129,075 | ₩125,200 | ₩125,694 | -1.76% | 501.7만 |
|---|
| 2026.03.02 | ₩129,022 | ₩131,614 | ₩127,699 | ₩131,066 | +1.58% | 247만 |
|---|
| 2026.02.27 | ₩124,225 | ₩131,560 | ₩123,623 | ₩131,493 | +5.85% | 477.9만 |
|---|
| 2026.02.26 | ₩123,089 | ₩125,801 | ₩122,007 | ₩124,893 | +1.47% | 284.8만 |
|---|
| 2026.02.25 | ₩117,624 | ₩123,851 | ₩116,608 | ₩123,303 | +4.83% | 407.1만 |
|---|
| 2026.02.24 | ₩112,774 | ₩117,277 | ₩112,359 | ₩117,156 | +3.89% | 324.8만 |
|---|
| 2026.02.23 | ₩117,584 | ₩117,798 | ₩111,518 | ₩112,800 | -4.07% | 331.2만 |
|---|
| 2026.02.20 | ₩119,000 | ₩121,325 | ₩117,557 | ₩119,000 | 0.00% | 287.4만 |
|---|
| 2026.02.19 | ₩119,134 | ₩121,506 | ₩118,185 | ₩119,735 | +0.50% | 297.5만 |
|---|
| 2026.02.18 | ₩119,508 | ₩121,953 | ₩117,696 | ₩120,537 | +0.86% | 413.1만 |
|---|
| 2026.02.17 | ₩117,263 | ₩120,724 | ₩114,150 | ₩118,359 | +0.93% | 591.2만 |
|---|
| 2026.02.13 | ₩129,008 | ₩129,008 | ₩115,686 | ₩120,336 | -6.72% | 1446.1만 |
|---|
| 2026.02.12 | ₩116,996 | ₩119,094 | ₩104,930 | ₩110,809 | -5.29% | 1134.8만 |
|---|
| 2026.02.11 | ₩121,713 | ₩121,926 | ₩115,740 | ₩117,437 | -3.51% | 374.9만 |
|---|
| 2026.02.10 | ₩119,802 | ₩122,715 | ₩118,887 | ₩121,472 | +1.39% | 328.5만 |
|---|
| 2026.02.09 | ₩116,328 | ₩120,149 | ₩114,818 | ₩118,279 | +1.68% | 317.6만 |
|---|
| 2026.02.06 | ₩115,807 | ₩118,920 | ₩112,735 | ₩114,711 | -0.95% | 432.7만 |
|---|
| 2026.02.05 | ₩119,214 | ₩119,978 | ₩110,529 | ₩114,978 | -3.55% | 638.4만 |
|---|
| 2026.02.04 | ₩124,772 | ₩126,830 | ₩120,564 | ₩123,102 | -1.34% | 376.5만 |
|---|
| 2026.02.03 | ₩130,665 | ₩130,839 | ₩124,111 | ₩125,441 | -4.00% | 413.1만 |
|---|
| 2026.02.02 | ₩126,483 | ₩130,732 | ₩126,483 | ₩128,514 | +1.61% | 289.3만 |
|---|
| 2026.01.30 | ₩133,384 | ₩133,458 | ₩126,349 | ₩127,204 | -4.63% | 456만 |
|---|
| 2026.01.29 | ₩135,449 | ₩135,849 | ₩131,614 | ₩134,233 | -0.90% | 253.1만 |
|---|
| 2026.01.28 | ₩139,938 | ₩140,486 | ₩134,500 | ₩134,740 | -3.71% | 251.7만 |
|---|
| 2026.01.27 | ₩143,238 | ₩143,613 | ₩138,482 | ₩139,738 | -2.44% | 216.3만 |
|---|
| 2026.01.26 | ₩141,956 | ₩143,960 | ₩140,352 | ₩142,971 | +0.72% | 182.8만 |
|---|
| 2026.01.23 | ₩143,145 | ₩143,806 | ₩138,961 | ₩141,942 | -0.84% | 233.7만 |
|---|
| 2026.01.22 | ₩141,007 | ₩143,586 | ₩140,085 | ₩143,279 | +1.61% | 261.3만 |
|---|
| 2026.01.21 | ₩137,292 | ₩139,845 | ₩135,489 | ₩139,310 | +1.47% | 281.9만 |
|---|
| 2026.01.20 | ₩134,356 | ₩140,152 | ₩134,356 | ₩137,292 | +2.19% | 278만 |
|---|
| 2026.01.16 | ₩140,446 | ₩141,101 | ₩137,987 | ₩138,508 | -1.38% | 223.1만 |
|---|
| 2026.01.15 | ₩143,720 | ₩144,735 | ₩138,869 | ₩140,259 | -2.41% | 316.3만 |
|---|
| 2026.01.14 | ₩146,178 | ₩146,532 | ₩140,563 | ₩143,706 | -1.69% | 309.7만 |
|---|
| 2026.01.13 | ₩147,447 | ₩149,926 | ₩145,644 | ₩147,661 | +0.14% | 243.7만 |
|---|
| 2026.01.12 | ₩148,610 | ₩155,438 | ₩142,544 | ₩147,942 | -0.45% | 458만 |
|---|
| 2026.01.09 | ₩150,026 | ₩153,661 | ₩147,510 | ₩148,543 | -0.99% | 426.2만 |
|---|
| 2026.01.08 | ₩149,666 | ₩151,830 | ₩144,842 | ₩145,457 | -2.81% | 337.7만 |
|---|
| 2026.01.07 | ₩150,788 | ₩151,296 | ₩144,935 | ₩147,381 | -2.26% | 284.2만 |
|---|
| 2026.01.06 | ₩153,594 | ₩153,961 | ₩148,503 | ₩151,362 | -1.45% | 265.9만 |
|---|
| 2026.01.05 | ₩148,476 | ₩155,077 | ₩148,196 | ₩153,233 | +3.20% | 350.4만 |
|---|
| 2026.01.02 | ₩145,851 | ₩148,396 | ₩144,401 | ₩145,269 | -0.40% | 194.8만 |
|---|
| 2025.12.31 | ₩147,554 | ₩147,942 | ₩144,641 | ₩144,962 | -1.76% | 170만 |
|---|
| 2025.12.30 | ₩148,316 | ₩149,819 | ₩147,381 | ₩148,075 | -0.16% | 131.3만 |
|---|
| 2025.12.29 | ₩148,850 | ₩149,559 | ₩146,873 | ₩148,637 | -0.14% | 288.1만 |
|---|
| 2025.12.26 | ₩147,782 | ₩150,628 | ₩146,746 | ₩149,759 | +1.34% | 157.7만 |
|---|
| 2025.12.24 | ₩147,260 | ₩148,623 | ₩145,979 | ₩147,888 | +0.43% | 90.4만 |
|---|
| 2025.12.23 | ₩145,644 | ₩148,049 | ₩143,279 | ₩147,447 | +1.24% | 224.3만 |
|---|
| 2025.12.22 | ₩145,924 | ₩151,750 | ₩145,764 | ₩146,713 | +0.54% | 247.2만 |
|---|
| 2025.12.19 | ₩148,931 | ₩150,080 | ₩144,481 | ₩145,403 | -2.37% | 339.1만 |
|---|
| 2025.12.18 | ₩145,657 | ₩150,574 | ₩145,617 | ₩148,142 | +1.71% | 268.1만 |
|---|
| 2025.12.17 | ₩148,757 | ₩149,986 | ₩143,492 | ₩143,893 | -3.27% | 291만 |
|---|
| 2025.12.16 | ₩151,520 | ₩151,523 | ₩142,256 | ₩148,436 | -2.04% | 517.9만 |
|---|
| 2025.12.15 | ₩143,559 | ₩147,127 | ₩142,971 | ₩145,677 | +1.48% | 387.7만 |
|---|
| 2025.12.12 | ₩145,350 | ₩146,920 | ₩142,196 | ₩143,599 | -1.20% | 299.1만 |
|---|
| 2025.12.11 | ₩146,245 | ₩150,213 | ₩141,181 | ₩142,036 | -2.88% | 504.3만 |
|---|
| 2025.12.10 | ₩141,622 | ₩141,769 | ₩137,259 | ₩140,780 | -0.59% | 207.5만 |
|---|
| 2025.12.09 | ₩135,475 | ₩141,675 | ₩135,268 | ₩141,047 | +4.11% | 293.6만 |
|---|
| 2025.12.08 | ₩134,780 | ₩137,426 | ₩133,979 | ₩135,890 | +0.82% | 287.8만 |
|---|
| 2025.12.05 | ₩124,265 | ₩135,342 | ₩124,104 | ₩133,738 | +7.62% | 498.5만 |
|---|
| 2025.12.04 | ₩124,960 | ₩128,206 | ₩122,468 | ₩126,322 | +1.09% | 343.6만 |
|---|
| 2025.12.03 | ₩130,077 | ₩130,398 | ₩122,621 | ₩124,238 | -4.49% | 445.3만 |
|---|
| 2025.12.02 | ₩128,968 | ₩132,415 | ₩127,913 | ₩131,293 | +1.80% | 271.8만 |
|---|
| 2025.12.01 | ₩127,792 | ₩129,462 | ₩125,868 | ₩128,968 | +0.92% | 215.6만 |
|---|
| 2025.11.28 | ₩127,872 | ₩129,516 | ₩126,416 | ₩129,329 | +1.14% | 102.4만 |
|---|
| 2025.11.26 | ₩127,365 | ₩130,465 | ₩127,124 | ₩127,779 | +0.33% | 194.8만 |
|---|
| 2025.11.25 | ₩125,040 | ₩127,712 | ₩123,677 | ₩126,777 | +1.39% | 256만 |
|---|
| 2025.11.24 | ₩124,318 | ₩126,643 | ₩123,169 | ₩125,040 | +0.58% | 246.8만 |
|---|
| 2025.11.21 | ₩122,073 | ₩126,309 | ₩120,984 | ₩124,692 | +2.15% | 261.7만 |
|---|
| 2025.11.20 | ₩126,937 | ₩130,243 | ₩121,071 | ₩121,579 | -4.22% | 334.3만 |
|---|
| 2025.11.19 | ₩126,723 | ₩128,140 | ₩123,209 | ₩124,398 | -1.83% | 232.1만 |
|---|
| 2025.11.18 | ₩127,057 | ₩128,881 | ₩124,028 | ₩127,298 | +0.19% | 297.2만 |
|---|
| 2025.11.17 | ₩132,402 | ₩132,977 | ₩128,227 | ₩129,462 | -2.22% | 246.5만 |
|---|
| 2025.11.14 | ₩129,690 | ₩137,219 | ₩127,712 | ₩133,311 | +2.79% | 268.7만 |
|---|
| 2025.11.13 | ₩139,711 | ₩139,978 | ₩130,665 | ₩133,631 | -4.35% | 305.6만 |
|---|
| 2025.11.12 | ₩143,666 | ₩144,307 | ₩140,914 | ₩141,528 | -1.49% | 186.3만 |
|---|
| 2025.11.11 | ₩139,711 | ₩143,532 | ₩139,711 | ₩142,691 | +2.13% | 221만 |
|---|
| 2025.11.10 | ₩138,027 | ₩142,450 | ₩134,914 | ₩140,299 | +1.65% | 283.9만 |
|---|
| 2025.11.07 | ₩137,493 | ₩137,627 | ₩131,896 | ₩136,691 | -0.58% | 523.6만 |
|---|
| 2025.11.06 | ₩143,760 | ₩144,829 | ₩139,230 | ₩140,058 | -2.57% | 345.5만 |
|---|
| 2025.11.05 | ₩142,490 | ₩145,363 | ₩139,283 | ₩141,194 | -0.91% | 273.4만 |
|---|
| 2025.11.04 | ₩141,408 | ₩142,691 | ₩137,052 | ₩141,769 | +0.26% | 353만 |
|---|
| 2025.11.03 | ₩146,258 | ₩148,703 | ₩141,635 | ₩145,149 | -0.76% | 538.6만 |
|---|
| 2025.10.31 | ₩129,476 | ₩155,879 | ₩129,302 | ₩141,809 | +9.53% | 1556.3만 |
|---|
| 2025.10.30 | ₩129,489 | ₩137,627 | ₩129,489 | ₩133,658 | +3.22% | 715.1만 |
|---|
| 2025.10.29 | ₩131,240 | ₩132,723 | ₩128,059 | ₩131,761 | +0.40% | 234.4만 |
|---|
| 2025.10.28 | ₩133,137 | ₩133,752 | ₩131,420 | ₩132,295 | -0.63% | 212.5만 |
|---|
| 2025.10.27 | ₩130,284 | ₩132,950 | ₩128,440 | ₩132,028 | +1.34% | 200.4만 |
|---|
| 2025.10.24 | ₩133,351 | ₩134,139 | ₩128,407 | ₩128,661 | -3.52% | 237.6만 |
|---|
| 2025.10.23 | ₩128,821 | ₩132,422 | ₩127,981 | ₩131,320 | +1.94% | 226.3만 |
|---|
| 2025.10.22 | ₩129,810 | ₩131,146 | ₩124,505 | ₩128,313 | -1.15% | 281.6만 |
|---|
| 2025.10.21 | ₩128,474 | ₩132,763 | ₩128,273 | ₩130,264 | +1.39% | 216.8만 |
|---|
| 2025.10.20 | ₩127,004 | ₩129,516 | ₩126,483 | ₩128,647 | +1.29% | 179만 |
|---|
| 2025.10.17 | ₩126,363 | ₩127,859 | ₩124,699 | ₩125,882 | -0.38% | 197.3만 |
|---|
| 2025.10.16 | ₩132,162 | ₩133,351 | ₩125,294 | ₩127,378 | -3.62% | 264.3만 |
|---|
| 2025.10.15 | ₩128,126 | ₩132,208 | ₩126,665 | ₩131,721 | +2.81% | 253만 |
|---|
| 2025.10.14 | ₩122,929 | ₩127,645 | ₩121,719 | ₩126,135 | +2.61% | 195.7만 |
|---|
| 2025.10.13 | ₩125,588 | ₩127,493 | ₩124,044 | ₩125,374 | -0.17% | 186.5만 |
|---|
| 2025.10.10 | ₩129,663 | ₩130,371 | ₩122,508 | ₩122,955 | -5.17% | 393.2만 |
|---|