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 | ₩206,073 | ₩206,073 | ₩203,990 | ₩204,124 | -0.95% | 62.9만 |
| 2026.10.08 | ₩203,322 | ₩205,753 | ₩203,322 | ₩205,406 | +1.02% | 103만 |
| 2026.10.07 | ₩200,358 | ₩204,765 | ₩200,358 | ₩203,957 | +1.80% | 121만 |
| 2026.10.06 | ₩204,992 | ₩205,317 | ₩201,947 | ₩203,069 | -0.94% | 156.4만 |
| 2026.10.05 | ₩203,095 | ₩204,965 | ₩201,653 | ₩204,871 | +0.87% | 195.3만 |
| 2026.10.02 | ₩202,000 | ₩203,736 | ₩201,406 | ₩203,509 | +0.75% | 142만 |
| 2026.10.01 | ₩203,269 | ₩203,643 | ₩200,558 | ₩202,000 | -0.62% | 189.4만 |
| 2026.09.30 | ₩203,723 | ₩205,005 | ₩202,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,362 |
| -0.18% |
| 145.9만 |
| 2026.09.29 | ₩203,883 | ₩204,083 | ₩202,454 | ₩203,175 | -0.35% | 113.7만 |
|---|
| 2026.09.28 | ₩203,416 | ₩204,992 | ₩202,526 | ₩203,883 | +0.23% | 180.2만 |
|---|
| 2026.09.25 | ₩204,765 | ₩204,765 | ₩203,255 | ₩203,896 | -0.42% | 170.8만 |
|---|
| 2026.09.24 | ₩204,911 | ₩205,793 | ₩204,043 | ₩204,765 | -0.07% | 196.3만 |
|---|
| 2026.09.23 | ₩205,352 | ₩205,406 | ₩204,070 | ₩204,978 | -0.18% | 138.9만 |
|---|
| 2026.09.22 | ₩207,355 | ₩207,355 | ₩205,085 | ₩205,993 | -0.66% | 142.1만 |
|---|
| 2026.09.21 | ₩206,294 | ₩207,088 | ₩205,459 | ₩206,100 | -0.09% | 185.3만 |
|---|
| 2026.09.18 | ₩205,980 | ₩205,980 | ₩203,970 | ₩205,179 | -0.39% | 243.3만 |
|---|
| 2026.09.17 | ₩208,317 | ₩209,105 | ₩205,646 | ₩205,766 | -1.22% | 165.4만 |
|---|
| 2026.09.16 | ₩209,198 | ₩209,439 | ₩206,314 | ₩207,155 | -0.98% | 218.8만 |
|---|
| 2026.09.15 | ₩209,412 | ₩210,253 | ₩208,524 | ₩209,158 | -0.12% | 305.5만 |
|---|
| 2026.09.14 | ₩207,409 | ₩210,774 | ₩206,474 | ₩210,267 | +1.38% | 165.4만 |
|---|
| 2026.09.11 | ₩206,981 | ₩207,041 | ₩205,846 | ₩206,901 | -0.04% | 140.5만 |
|---|
| 2026.09.10 | ₩203,442 | ₩206,274 | ₩202,998 | ₩205,820 | +1.17% | 259.2만 |
|---|
| 2026.09.09 | ₩205,653 | ₩206,247 | ₩203,456 | ₩204,190 | -0.71% | 551.9만 |
|---|
| 2026.09.08 | ₩207,662 | ₩207,662 | ₩205,112 | ₩207,449 | -0.10% | 295.3만 |
|---|
| 2026.09.04 | ₩210,654 | ₩211,001 | ₩207,502 | ₩207,783 | -1.36% | 207.3만 |
|---|
| 2026.09.03 | ₩211,348 | ₩212,136 | ₩210,146 | ₩211,415 | +0.03% | 202.7만 |
|---|
| 2026.09.02 | ₩206,688 | ₩211,295 | ₩206,340 | ₩210,600 | +1.89% | 248.9만 |
|---|
| 2026.09.01 | ₩208,130 | ₩210,373 | ₩207,662 | ₩207,703 | -0.21% | 201.4만 |
|---|
| 2026.08.31 | ₩210,293 | ₩210,681 | ₩208,891 | ₩209,572 | -0.34% | 200.3만 |
|---|
| 2026.08.28 | ₩209,165 | ₩211,549 | ₩208,985 | ₩210,567 | +0.67% | 195.8만 |
|---|
| 2026.08.27 | ₩211,402 | ₩211,903 | ₩208,531 | ₩208,664 | -1.30% | 272만 |
|---|
| 2026.08.26 | ₩213,245 | ₩213,385 | ₩211,749 | ₩211,802 | -0.68% | 269.7만 |
|---|
| 2026.08.25 | ₩211,001 | ₩213,525 | ₩210,894 | ₩213,351 | +1.11% | 176.5만 |
|---|
| 2026.08.24 | ₩210,013 | ₩211,816 | ₩210,013 | ₩211,241 | +0.59% | 152.6만 |
|---|
| 2026.08.21 | ₩210,213 | ₩211,923 | ₩209,646 | ₩210,320 | +0.05% | 134.3만 |
|---|
| 2026.08.20 | ₩209,292 | ₩210,734 | ₩209,238 | ₩209,826 | +0.26% | 220.4만 |
|---|
| 2026.08.19 | ₩210,814 | ₩211,135 | ₩208,931 | ₩209,399 | -0.67% | 119.6만 |
|---|
| 2026.08.18 | ₩210,313 | ₩213,258 | ₩209,666 | ₩210,707 | +0.19% | 226.8만 |
|---|
| 2026.08.17 | ₩209,813 | ₩211,682 | ₩209,813 | ₩211,415 | +0.76% | 274.5만 |
|---|
| 2026.08.14 | ₩207,636 | ₩210,814 | ₩207,302 | ₩210,574 | +1.41% | 192.4만 |
|---|
| 2026.08.13 | ₩202,321 | ₩205,820 | ₩202,321 | ₩205,766 | +1.70% | 160.2만 |
|---|
| 2026.08.12 | ₩201,359 | ₩202,815 | ₩200,918 | ₩202,708 | +0.67% | 206만 |
|---|
| 2026.08.11 | ₩202,801 | ₩203,309 | ₩201,172 | ₩201,533 | -0.63% | 188.7만 |
|---|
| 2026.08.10 | ₩203,710 | ₩204,110 | ₩202,080 | ₩202,775 | -0.46% | 282만 |
|---|
| 2026.08.07 | ₩202,922 | ₩205,045 | ₩201,840 | ₩204,471 | +0.76% | 285만 |
|---|
| 2026.08.06 | ₩198,074 | ₩201,132 | ₩197,647 | ₩200,411 | +1.18% | 384.1만 |
|---|
| 2026.08.05 | ₩197,498 | ₩197,566 | ₩195,216 | ₩196,258 | -0.63% | 385.5만 |
|---|
| 2026.08.04 | ₩194,308 | ₩196,819 | ₩193,911 | ₩196,752 | +1.26% | 410.3만 |
|---|
| 2026.08.03 | ₩194,774 | ₩196,471 | ₩194,602 | ₩194,762 | -0.01% | 324.4만 |
|---|
| 2026.07.31 | ₩193,640 | ₩194,415 | ₩193,427 | ₩193,654 | +0.01% | 293.2만 |
|---|
| 2026.07.30 | ₩193,654 | ₩194,335 | ₩192,692 | ₩193,760 | +0.06% | 353.8만 |
|---|
| 2026.07.29 | ₩191,958 | ₩194,548 | ₩191,958 | ₩194,081 | +1.11% | 305.2만 |
|---|
| 2026.07.28 | ₩190,462 | ₩192,959 | ₩190,462 | ₩192,185 | +0.90% | 229.7만 |
|---|
| 2026.07.27 | ₩189,781 | ₩192,398 | ₩189,193 | ₩190,863 | +0.57% | 301.4만 |
|---|
| 2026.07.24 | ₩189,367 | ₩190,742 | ₩189,300 | ₩189,594 | +0.12% | 232.2만 |
|---|
| 2026.07.23 | ₩189,841 | ₩190,969 | ₩188,632 | ₩189,193 | -0.34% | 198.5만 |
|---|
| 2026.07.22 | ₩192,104 | ₩192,826 | ₩191,076 | ₩191,076 | -0.54% | 181.9만 |
|---|
| 2026.07.21 | ₩192,572 | ₩193,226 | ₩191,958 | ₩192,665 | +0.05% | 149.1만 |
|---|
| 2026.07.20 | ₩193,584 | ₩194,642 | ₩192,265 | ₩192,478 | -0.57% | 196.6만 |
|---|
| 2026.07.17 | ₩191,063 | ₩193,253 | ₩191,063 | ₩192,879 | +0.95% | 286.5만 |
|---|
| 2026.07.16 | ₩191,357 | ₩192,572 | ₩190,969 | ₩192,064 | +0.37% | 252.2만 |
|---|
| 2026.07.15 | ₩190,088 | ₩191,717 | ₩189,394 | ₩191,397 | +0.69% | 322.8만 |
|---|
| 2026.07.14 | ₩189,240 | ₩189,874 | ₩188,451 | ₩189,313 | +0.04% | 192.4만 |
|---|
| 2026.07.13 | ₩186,976 | ₩190,796 | ₩186,976 | ₩190,088 | +1.66% | 289만 |
|---|
| 2026.07.10 | ₩187,751 | ₩189,621 | ₩187,457 | ₩187,884 | +0.07% | 188.3만 |
|---|
| 2026.07.09 | ₩185,628 | ₩187,804 | ₩185,374 | ₩187,310 | +0.91% | 259.5만 |
|---|
| 2026.07.08 | ₩188,298 | ₩188,806 | ₩185,881 | ₩185,961 | -1.24% | 370.8만 |
|---|
| 2026.07.07 | ₩189,313 | ₩190,889 | ₩188,472 | ₩188,579 | -0.39% | 268.1만 |
|---|
| 2026.07.06 | ₩190,075 | ₩190,956 | ₩188,739 | ₩189,981 | -0.05% | 244.5만 |
|---|
| 2026.07.02 | ₩187,664 | ₩190,529 | ₩187,390 | ₩190,208 | +1.36% | 674.6만 |
|---|
| 2026.07.01 | ₩185,467 | ₩189,367 | ₩185,467 | ₩187,644 | +1.17% | 507.9만 |
|---|
| 2026.06.30 | ₩181,287 | ₩185,067 | ₩181,287 | ₩184,479 | +1.76% | 371.4만 |
|---|
| 2026.06.29 | ₩182,957 | ₩183,622 | ₩180,927 | ₩182,329 | -0.34% | 342.7만 |
|---|
| 2026.06.26 | ₩179,732 | ₩182,262 | ₩179,431 | ₩180,820 | +0.61% | 973만 |
|---|
| 2026.06.25 | ₩181,354 | ₩182,015 | ₩179,565 | ₩179,925 | -0.79% | 735.3만 |
|---|
| 2026.06.24 | ₩180,940 | ₩183,477 | ₩180,146 | ₩181,528 | +0.32% | 592.7만 |
|---|
| 2026.06.23 | ₩180,473 | ₩181,942 | ₩180,152 | ₩180,359 | -0.06% | 671.8만 |
|---|
| 2026.06.22 | ₩183,918 | ₩184,626 | ₩180,339 | ₩180,553 | -1.83% | 832.8만 |
|---|
| 2026.06.18 | ₩183,718 | ₩186,562 | ₩183,144 | ₩184,386 | +0.36% | 2491.7만 |
|---|
| 2026.06.17 | ₩184,426 | ₩187,390 | ₩183,184 | ₩183,344 | -0.59% | 1152.6만 |
|---|
| 2026.06.16 | ₩184,626 | ₩187,698 | ₩184,185 | ₩184,225 | -0.22% | 1520.9만 |
|---|
| 2026.06.15 | ₩192,171 | ₩194,815 | ₩186,482 | ₩188,165 | -2.08% | 2713.3만 |
|---|
| 2026.06.12 | ₩166,678 | ₩198,822 | ₩159,800 | ₩191,851 | +15.10% | 1500.7만 |
|---|
| 2026.06.11 | ₩156,421 | ₩160,394 | ₩153,577 | ₩159,773 | +2.14% | 241.5만 |
|---|
| 2026.06.10 | ₩158,171 | ₩161,750 | ₩155,620 | ₩156,168 | -1.27% | 235.6만 |
|---|
| 2026.06.09 | ₩167,492 | ₩169,802 | ₩157,623 | ₩161,469 | -3.60% | 331.4만 |
|---|
| 2026.06.08 | ₩168,066 | ₩168,407 | ₩163,699 | ₩165,022 | -1.81% | 362.2만 |
|---|
| 2026.06.05 | ₩165,956 | ₩170,210 | ₩161,135 | ₩163,272 | -1.62% | 202.2만 |
|---|
| 2026.06.04 | ₩166,584 | ₩172,079 | ₩164,073 | ₩167,719 | +0.68% | 193.1만 |
|---|
| 2026.06.03 | ₩167,906 | ₩169,589 | ₩159,573 | ₩163,192 | -2.81% | 236만 |
|---|
| 2026.06.02 | ₩169,949 | ₩171,766 | ₩166,344 | ₩169,762 | -0.11% | 162.2만 |
|---|
| 2026.06.01 | ₩173,849 | ₩174,944 | ₩169,562 | ₩172,313 | -0.88% | 190.2만 |
|---|
| 2026.05.29 | ₩175,064 | ₩178,229 | ₩173,448 | ₩173,849 | -0.69% | 223.5만 |
|---|
| 2026.05.28 | ₩176,139 | ₩176,279 | ₩171,098 | ₩175,064 | -0.61% | 153.6만 |
|---|
| 2026.05.27 | ₩171,191 | ₩177,348 | ₩170,470 | ₩176,159 | +2.90% | 245.3만 |
|---|
| 2026.05.26 | ₩169,602 | ₩172,473 | ₩167,305 | ₩170,417 | +0.48% | 153.6만 |
|---|
| 2026.05.22 | ₩167,145 | ₩170,777 | ₩167,045 | ₩167,666 | +0.31% | 159.5만 |
|---|
| 2026.05.21 | ₩164,881 | ₩170,617 | ₩163,299 | ₩167,038 | +1.31% | 108.9만 |
|---|
| 2026.05.20 | ₩162,030 | ₩166,971 | ₩160,534 | ₩165,809 | +2.33% | 190.8만 |
|---|
| 2026.05.19 | ₩165,062 | ₩166,130 | ₩159,706 | ₩161,029 | -2.44% | 242.5만 |
|---|
| 2026.05.18 | ₩165,836 | ₩169,976 | ₩164,928 | ₩165,796 | -0.02% | 197.2만 |
|---|
| 2026.05.15 | ₩163,673 | ₩167,799 | ₩162,658 | ₩165,623 | +1.19% | 190.3만 |
|---|
| 2026.05.14 | ₩168,547 | ₩170,938 | ₩165,944 | ₩168,066 | -0.29% | 192.3만 |
|---|
| 2026.05.13 | ₩171,378 | ₩171,445 | ₩166,330 | ₩167,839 | -2.06% | 257.1만 |
|---|
| 2026.05.12 | ₩170,964 | ₩170,964 | ₩167,265 | ₩170,443 | -0.30% | 215.6만 |
|---|
| 2026.05.11 | ₩173,582 | ₩175,465 | ₩170,283 | ₩171,031 | -1.47% | 225.9만 |
|---|
| 2026.05.08 | ₩170,951 | ₩174,570 | ₩166,611 | ₩172,981 | +1.19% | 205만 |
|---|
| 2026.05.07 | ₩171,138 | ₩173,408 | ₩168,026 | ₩169,161 | -1.15% | 206.1만 |
|---|
| 2026.05.06 | ₩167,853 | ₩171,645 | ₩165,262 | ₩170,911 | +1.82% | 250.6만 |
|---|
| 2026.05.05 | ₩169,602 | ₩170,363 | ₩165,502 | ₩166,143 | -2.04% | 282.7만 |
|---|
| 2026.05.04 | ₩165,596 | ₩170,804 | ₩163,392 | ₩168,293 | +1.63% | 372.3만 |
|---|
| 2026.05.01 | ₩167,592 | ₩169,602 | ₩153,577 | ₩165,035 | -1.53% | 810.4만 |
|---|
| 2026.04.30 | ₩150,919 | ₩157,957 | ₩147,033 | ₩155,660 | +3.14% | 645.2만 |
|---|
| 2026.04.29 | ₩150,198 | ₩151,427 | ₩148,515 | ₩150,398 | +0.13% | 157.7만 |
|---|
| 2026.04.28 | ₩152,241 | ₩152,962 | ₩147,981 | ₩149,944 | -1.51% | 192.3만 |
|---|
| 2026.04.27 | ₩154,231 | ₩155,867 | ₩150,352 | ₩152,749 | -0.96% | 222.7만 |
|---|
| 2026.04.24 | ₩155,580 | ₩155,580 | ₩151,186 | ₩153,871 | -1.10% | 223.6만 |
|---|
| 2026.04.23 | ₩157,743 | ₩158,558 | ₩150,812 | ₩153,523 | -2.68% | 228.1만 |
|---|
| 2026.04.22 | ₩155,393 | ₩158,131 | ₩154,078 | ₩158,037 | +1.70% | 254만 |
|---|
| 2026.04.21 | ₩160,027 | ₩160,254 | ₩151,520 | ₩152,388 | -4.77% | 281만 |
|---|
| 2026.04.20 | ₩154,311 | ₩158,705 | ₩152,682 | ₩158,558 | +2.75% | 232.5만 |
|---|
| 2026.04.17 | ₩150,906 | ₩155,987 | ₩150,011 | ₩155,166 | +2.82% | 310.6만 |
|---|
| 2026.04.16 | ₩147,127 | ₩149,477 | ₩145,030 | ₩149,397 | +1.54% | 294.8만 |
|---|
| 2026.04.15 | ₩142,893 | ₩146,739 | ₩142,452 | ₩146,005 | +2.18% | 223.4만 |
|---|
| 2026.04.14 | ₩139,154 | ₩143,859 | ₩139,060 | ₩142,279 | +2.25% | 255.9만 |
|---|
| 2026.04.13 | ₩136,750 | ₩138,684 | ₩133,692 | ₩137,979 | +0.90% | 242.8만 |
|---|
| 2026.04.10 | ₩134,720 | ₩137,458 | ₩130,447 | ₩136,844 | +1.58% | 225.2만 |
|---|
| 2026.04.09 | ₩134,520 | ₩135,361 | ₩130,874 | ₩133,598 | -0.69% | 191.6만 |
|---|
| 2026.04.08 | ₩140,222 | ₩141,197 | ₩133,952 | ₩134,867 | -3.82% | 296.8만 |
|---|
| 2026.04.07 | ₩129,525 | ₩133,852 | ₩128,964 | ₩131,582 | +1.59% | 239.7만 |
|---|
| 2026.04.06 | ₩131,595 | ₩133,462 | ₩129,913 | ₩131,141 | -0.35% | 194.5만 |
|---|
| 2026.04.02 | ₩122,327 | ₩132,009 | ₩120,498 | ₩130,420 | +6.62% | 275.5만 |
|---|
| 2026.04.01 | ₩128,230 | ₩129,913 | ₩125,826 | ₩126,734 | -1.17% | 187.4만 |
|---|
| 2026.03.31 | ₩119,590 | ₩127,963 | ₩119,590 | ₩126,360 | +5.66% | 279.6만 |
|---|
| 2026.03.30 | ₩118,414 | ₩119,870 | ₩116,538 | ₩117,827 | -0.50% | 210.4만 |
|---|
| 2026.03.27 | ₩117,132 | ₩117,833 | ₩113,380 | ₩116,384 | -0.64% | 215만 |
|---|
| 2026.03.26 | ₩124,103 | ₩127,976 | ₩117,847 | ₩118,895 | -4.20% | 342.5만 |
|---|
| 2026.03.25 | ₩130,100 | ₩132,503 | ₩124,611 | ₩126,948 | -2.42% | 193.1만 |
|---|
| 2026.03.24 | ₩129,018 | ₩130,508 | ₩126,120 | ₩127,656 | -1.06% | 214.3만 |
|---|
| 2026.03.23 | ₩126,400 | ₩132,116 | ₩125,492 | ₩130,620 | +3.34% | 256.9만 |
|---|
| 2026.03.20 | ₩127,856 | ₩128,217 | ₩122,434 | ₩124,557 | -2.58% | 290만 |
|---|
| 2026.03.19 | ₩126,494 | ₩129,065 | ₩125,165 | ₩128,016 | +1.20% | 231.7만 |
|---|
| 2026.03.18 | ₩128,283 | ₩130,666 | ₩126,707 | ₩127,749 | -0.42% | 281.2만 |
|---|
| 2026.03.17 | ₩128,577 | ₩132,477 | ₩128,163 | ₩128,604 | +0.02% | 168.6만 |
|---|
| 2026.03.16 | ₩123,209 | ₩128,684 | ₩122,861 | ₩127,108 | +3.16% | 217.5만 |
|---|
| 2026.03.13 | ₩126,975 | ₩128,470 | ₩121,913 | ₩122,394 | -3.61% | 296.1만 |
|---|
| 2026.03.12 | ₩132,851 | ₩136,149 | ₩126,000 | ₩126,601 | -4.70% | 288.7만 |
|---|
| 2026.03.11 | ₩134,213 | ₩137,618 | ₩132,063 | ₩134,533 | +0.24% | 263만 |
|---|
| 2026.03.10 | ₩133,772 | ₩136,309 | ₩130,240 | ₩134,280 | +0.38% | 341.2만 |
|---|
| 2026.03.09 | ₩130,607 | ₩133,879 | ₩126,701 | ₩133,772 | +2.42% | 303.8만 |
|---|
| 2026.03.06 | ₩128,884 | ₩134,827 | ₩127,182 | ₩134,306 | +4.21% | 399.3만 |
|---|
| 2026.03.05 | ₩131,074 | ₩135,361 | ₩129,512 | ₩131,021 | -0.04% | 321.8만 |
|---|
| 2026.03.04 | ₩125,626 | ₩132,143 | ₩125,452 | ₩130,220 | +3.66% | 459.2만 |
|---|
| 2026.03.03 | ₩127,876 | ₩129,004 | ₩125,132 | ₩125,626 | -1.76% | 501.7만 |
|---|
| 2026.03.02 | ₩128,951 | ₩131,542 | ₩127,629 | ₩130,994 | +1.58% | 247만 |
|---|
| 2026.02.27 | ₩124,157 | ₩131,488 | ₩123,556 | ₩131,422 | +5.85% | 477.9만 |
|---|
| 2026.02.26 | ₩123,022 | ₩125,733 | ₩121,940 | ₩124,825 | +1.47% | 284.8만 |
|---|
| 2026.02.25 | ₩117,560 | ₩123,783 | ₩116,545 | ₩123,235 | +4.83% | 407.1만 |
|---|
| 2026.02.24 | ₩112,712 | ₩117,212 | ₩112,298 | ₩117,092 | +3.89% | 324.8만 |
|---|
| 2026.02.23 | ₩117,520 | ₩117,733 | ₩111,457 | ₩112,739 | -4.07% | 331.2만 |
|---|
| 2026.02.20 | ₩118,935 | ₩121,259 | ₩117,493 | ₩118,935 | 0.00% | 287.4만 |
|---|
| 2026.02.19 | ₩119,069 | ₩121,439 | ₩118,121 | ₩119,670 | +0.50% | 297.5만 |
|---|
| 2026.02.18 | ₩119,443 | ₩121,887 | ₩117,632 | ₩120,471 | +0.86% | 413.1만 |
|---|
| 2026.02.17 | ₩117,199 | ₩120,658 | ₩114,087 | ₩118,294 | +0.93% | 591.2만 |
|---|
| 2026.02.13 | ₩128,938 | ₩128,938 | ₩115,623 | ₩120,271 | -6.72% | 1446.1만 |
|---|
| 2026.02.12 | ₩116,932 | ₩119,029 | ₩104,873 | ₩110,749 | -5.29% | 1134.8만 |
|---|
| 2026.02.11 | ₩121,646 | ₩121,860 | ₩115,677 | ₩117,373 | -3.51% | 374.9만 |
|---|
| 2026.02.10 | ₩119,736 | ₩122,648 | ₩118,822 | ₩121,406 | +1.39% | 328.5만 |
|---|
| 2026.02.09 | ₩116,264 | ₩120,084 | ₩114,755 | ₩118,214 | +1.68% | 317.6만 |
|---|
| 2026.02.06 | ₩115,743 | ₩118,855 | ₩112,673 | ₩114,648 | -0.95% | 432.7만 |
|---|
| 2026.02.05 | ₩119,149 | ₩119,913 | ₩110,468 | ₩114,915 | -3.55% | 638.4만 |
|---|
| 2026.02.04 | ₩124,704 | ₩126,761 | ₩120,498 | ₩123,035 | -1.34% | 376.5만 |
|---|
| 2026.02.03 | ₩130,594 | ₩130,767 | ₩124,043 | ₩125,372 | -4.00% | 413.1만 |
|---|
| 2026.02.02 | ₩126,414 | ₩130,660 | ₩126,414 | ₩128,444 | +1.61% | 289.3만 |
|---|
| 2026.01.30 | ₩133,311 | ₩133,385 | ₩126,280 | ₩127,135 | -4.63% | 456만 |
|---|
| 2026.01.29 | ₩135,375 | ₩135,775 | ₩131,542 | ₩134,159 | -0.90% | 253.1만 |
|---|
| 2026.01.28 | ₩139,862 | ₩140,409 | ₩134,426 | ₩134,667 | -3.71% | 251.7만 |
|---|
| 2026.01.27 | ₩143,160 | ₩143,534 | ₩138,406 | ₩139,661 | -2.44% | 216.3만 |
|---|
| 2026.01.26 | ₩141,878 | ₩143,881 | ₩140,276 | ₩142,893 | +0.72% | 182.8만 |
|---|
| 2026.01.23 | ₩143,067 | ₩143,728 | ₩138,885 | ₩141,865 | -0.84% | 233.7만 |
|---|
| 2026.01.22 | ₩140,930 | ₩143,507 | ₩140,009 | ₩143,200 | +1.61% | 261.3만 |
|---|
| 2026.01.21 | ₩137,217 | ₩139,768 | ₩135,415 | ₩139,234 | +1.47% | 281.9만 |
|---|
| 2026.01.20 | ₩134,282 | ₩140,075 | ₩134,282 | ₩137,217 | +2.19% | 278만 |
|---|
| 2026.01.16 | ₩140,369 | ₩141,024 | ₩137,912 | ₩138,433 | -1.38% | 223.1만 |
|---|
| 2026.01.15 | ₩143,641 | ₩144,656 | ₩138,793 | ₩140,182 | -2.41% | 316.3만 |
|---|
| 2026.01.14 | ₩146,098 | ₩146,452 | ₩140,487 | ₩143,628 | -1.69% | 309.7만 |
|---|
| 2026.01.13 | ₩147,367 | ₩149,844 | ₩145,564 | ₩147,581 | +0.14% | 243.7만 |
|---|
| 2026.01.12 | ₩148,529 | ₩155,353 | ₩142,466 | ₩147,861 | -0.45% | 458만 |
|---|
| 2026.01.09 | ₩149,944 | ₩153,577 | ₩147,430 | ₩148,462 | -0.99% | 426.2만 |
|---|
| 2026.01.08 | ₩149,584 | ₩151,747 | ₩144,763 | ₩145,377 | -2.81% | 337.7만 |
|---|
| 2026.01.07 | ₩150,706 | ₩151,213 | ₩144,856 | ₩147,300 | -2.26% | 284.2만 |
|---|
| 2026.01.06 | ₩153,510 | ₩153,877 | ₩148,422 | ₩151,280 | -1.45% | 265.9만 |
|---|
| 2026.01.05 | ₩148,395 | ₩154,992 | ₩148,115 | ₩153,149 | +3.20% | 350.4만 |
|---|
| 2026.01.02 | ₩145,771 | ₩148,315 | ₩144,322 | ₩145,190 | -0.40% | 194.8만 |
|---|
| 2025.12.31 | ₩147,474 | ₩147,861 | ₩144,562 | ₩144,883 | -1.76% | 170만 |
|---|
| 2025.12.30 | ₩148,235 | ₩149,737 | ₩147,300 | ₩147,995 | -0.16% | 131.3만 |
|---|
| 2025.12.29 | ₩148,769 | ₩149,477 | ₩146,793 | ₩148,555 | -0.14% | 288.1만 |
|---|
| 2025.12.26 | ₩147,701 | ₩150,545 | ₩146,666 | ₩149,677 | +1.34% | 157.7만 |
|---|
| 2025.12.24 | ₩147,180 | ₩148,542 | ₩145,899 | ₩147,808 | +0.43% | 90.4만 |
|---|
| 2025.12.23 | ₩145,564 | ₩147,968 | ₩143,200 | ₩147,367 | +1.24% | 224.3만 |
|---|
| 2025.12.22 | ₩145,844 | ₩151,667 | ₩145,684 | ₩146,632 | +0.54% | 247.2만 |
|---|
| 2025.12.19 | ₩148,849 | ₩149,998 | ₩144,402 | ₩145,324 | -2.37% | 339.1만 |
|---|
| 2025.12.18 | ₩145,577 | ₩150,492 | ₩145,537 | ₩148,061 | +1.71% | 268.1만 |
|---|
| 2025.12.17 | ₩148,676 | ₩149,904 | ₩143,414 | ₩143,815 | -3.27% | 291만 |
|---|
| 2025.12.16 | ₩151,437 | ₩151,440 | ₩142,179 | ₩148,355 | -2.04% | 517.9만 |
|---|
| 2025.12.15 | ₩143,481 | ₩147,046 | ₩142,893 | ₩145,597 | +1.48% | 387.7만 |
|---|
| 2025.12.12 | ₩145,270 | ₩146,839 | ₩142,119 | ₩143,521 | -1.20% | 299.1만 |
|---|
| 2025.12.11 | ₩146,165 | ₩150,131 | ₩141,104 | ₩141,958 | -2.88% | 504.3만 |
|---|
| 2025.12.10 | ₩141,544 | ₩141,691 | ₩137,184 | ₩140,703 | -0.59% | 207.5만 |
|---|
| 2025.12.09 | ₩135,401 | ₩141,598 | ₩135,194 | ₩140,970 | +4.11% | 293.6만 |
|---|
| 2025.12.08 | ₩134,707 | ₩137,351 | ₩133,906 | ₩135,815 | +0.82% | 287.8만 |
|---|
| 2025.12.05 | ₩124,197 | ₩135,268 | ₩124,037 | ₩133,665 | +7.62% | 498.5만 |
|---|
| 2025.12.04 | ₩124,891 | ₩128,136 | ₩122,401 | ₩126,253 | +1.09% | 343.6만 |
|---|
| 2025.12.03 | ₩130,006 | ₩130,327 | ₩122,554 | ₩124,170 | -4.49% | 445.3만 |
|---|
| 2025.12.02 | ₩128,898 | ₩132,343 | ₩127,843 | ₩131,221 | +1.80% | 271.8만 |
|---|
| 2025.12.01 | ₩127,722 | ₩129,392 | ₩125,799 | ₩128,898 | +0.92% | 215.6만 |
|---|
| 2025.11.28 | ₩127,803 | ₩129,445 | ₩126,347 | ₩129,258 | +1.14% | 102.4만 |
|---|
| 2025.11.26 | ₩127,295 | ₩130,393 | ₩127,055 | ₩127,709 | +0.33% | 194.8만 |
|---|
| 2025.11.25 | ₩124,971 | ₩127,642 | ₩123,609 | ₩126,707 | +1.39% | 256만 |
|---|
| 2025.11.24 | ₩124,250 | ₩126,574 | ₩123,102 | ₩124,971 | +0.58% | 246.8만 |
|---|
| 2025.11.21 | ₩122,007 | ₩126,240 | ₩120,918 | ₩124,624 | +2.15% | 261.7만 |
|---|
| 2025.11.20 | ₩126,868 | ₩130,172 | ₩121,005 | ₩121,513 | -4.22% | 334.3만 |
|---|
| 2025.11.19 | ₩126,654 | ₩128,070 | ₩123,142 | ₩124,330 | -1.83% | 232.1만 |
|---|
| 2025.11.18 | ₩126,988 | ₩128,811 | ₩123,960 | ₩127,228 | +0.19% | 297.2만 |
|---|
| 2025.11.17 | ₩132,330 | ₩132,904 | ₩128,156 | ₩129,392 | -2.22% | 246.5만 |
|---|
| 2025.11.14 | ₩129,619 | ₩137,144 | ₩127,642 | ₩133,238 | +2.79% | 268.7만 |
|---|
| 2025.11.13 | ₩139,635 | ₩139,902 | ₩130,594 | ₩133,558 | -4.35% | 305.6만 |
|---|
| 2025.11.12 | ₩143,588 | ₩144,229 | ₩140,837 | ₩141,451 | -1.49% | 186.3만 |
|---|
| 2025.11.11 | ₩139,635 | ₩143,454 | ₩139,635 | ₩142,613 | +2.13% | 221만 |
|---|
| 2025.11.10 | ₩137,952 | ₩142,372 | ₩134,840 | ₩140,222 | +1.65% | 283.9만 |
|---|
| 2025.11.07 | ₩137,418 | ₩137,551 | ₩131,824 | ₩136,617 | -0.58% | 523.6만 |
|---|
| 2025.11.06 | ₩143,681 | ₩144,749 | ₩139,154 | ₩139,982 | -2.57% | 345.5만 |
|---|
| 2025.11.05 | ₩142,412 | ₩145,284 | ₩139,207 | ₩141,117 | -0.91% | 273.4만 |
|---|
| 2025.11.04 | ₩141,331 | ₩142,613 | ₩136,977 | ₩141,691 | +0.26% | 353만 |
|---|
| 2025.11.03 | ₩146,178 | ₩148,622 | ₩141,558 | ₩145,070 | -0.76% | 538.6만 |
|---|
| 2025.10.31 | ₩129,405 | ₩155,794 | ₩129,231 | ₩141,731 | +9.53% | 1556.3만 |
|---|
| 2025.10.30 | ₩129,418 | ₩137,551 | ₩129,418 | ₩133,585 | +3.22% | 715.1만 |
|---|
| 2025.10.29 | ₩131,168 | ₩132,650 | ₩127,990 | ₩131,689 | +0.40% | 234.4만 |
|---|
| 2025.10.28 | ₩133,064 | ₩133,679 | ₩131,348 | ₩132,223 | -0.63% | 212.5만 |
|---|
| 2025.10.27 | ₩130,213 | ₩132,877 | ₩128,370 | ₩131,956 | +1.34% | 200.4만 |
|---|
| 2025.10.24 | ₩133,278 | ₩134,066 | ₩128,337 | ₩128,590 | -3.52% | 237.6만 |
|---|
| 2025.10.23 | ₩128,751 | ₩132,350 | ₩127,911 | ₩131,248 | +1.94% | 226.3만 |
|---|
| 2025.10.22 | ₩129,739 | ₩131,074 | ₩124,437 | ₩128,243 | -1.15% | 281.6만 |
|---|
| 2025.10.21 | ₩128,404 | ₩132,690 | ₩128,203 | ₩130,193 | +1.39% | 216.8만 |
|---|
| 2025.10.20 | ₩126,935 | ₩129,445 | ₩126,414 | ₩128,577 | +1.29% | 179만 |
|---|
| 2025.10.17 | ₩126,294 | ₩127,789 | ₩124,631 | ₩125,813 | -0.38% | 197.3만 |
|---|
| 2025.10.16 | ₩132,089 | ₩133,278 | ₩125,225 | ₩127,308 | -3.62% | 264.3만 |
|---|
| 2025.10.15 | ₩128,056 | ₩132,136 | ₩126,595 | ₩131,649 | +2.81% | 253만 |
|---|
| 2025.10.14 | ₩122,861 | ₩127,576 | ₩121,653 | ₩126,066 | +2.61% | 195.7만 |
|---|
| 2025.10.13 | ₩125,519 | ₩127,423 | ₩123,976 | ₩125,305 | -0.17% | 186.5만 |
|---|
| 2025.10.10 | ₩129,592 | ₩130,300 | ₩122,441 | ₩122,888 | -5.17% | 393.2만 |
|---|