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 | ₩206,525 | ₩206,525 | ₩204,438 | ₩204,571 | -0.95% | 62.9만 |
| 2026.10.08 | ₩203,768 | ₩206,204 | ₩203,768 | ₩205,856 | +1.02% | 103만 |
| 2026.10.07 | ₩200,797 | ₩205,214 | ₩200,797 | ₩204,404 | +1.80% | 121만 |
| 2026.10.06 | ₩205,441 | ₩205,768 | ₩202,390 | ₩203,514 | -0.94% | 156.4만 |
| 2026.10.05 | ₩203,541 | ₩205,415 | ₩202,095 | ₩205,321 | +0.87% | 195.3만 |
| 2026.10.02 | ₩202,443 | ₩204,183 | ₩201,848 | ₩203,956 | +0.75% | 142만 |
| 2026.10.01 | ₩203,715 | ₩204,090 | ₩200,998 | ₩202,443 | -0.62% | 189.4만 |
| 2026.09.30 | ₩204,170 | ₩205,455 | ₩203,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,809 |
| -0.18% |
| 145.9만 |
| 2026.09.29 | ₩204,330 | ₩204,531 | ₩202,898 | ₩203,621 | -0.35% | 113.7만 |
|---|
| 2026.09.28 | ₩203,862 | ₩205,441 | ₩202,971 | ₩204,330 | +0.23% | 180.2만 |
|---|
| 2026.09.25 | ₩205,214 | ₩205,214 | ₩203,701 | ₩204,344 | -0.42% | 170.8만 |
|---|
| 2026.09.24 | ₩205,361 | ₩206,244 | ₩204,491 | ₩205,214 | -0.07% | 196.3만 |
|---|
| 2026.09.23 | ₩205,803 | ₩205,856 | ₩204,518 | ₩205,428 | -0.18% | 138.9만 |
|---|
| 2026.09.22 | ₩207,810 | ₩207,810 | ₩205,535 | ₩206,445 | -0.66% | 142.1만 |
|---|
| 2026.09.21 | ₩206,746 | ₩207,543 | ₩205,910 | ₩206,552 | -0.09% | 185.3만 |
|---|
| 2026.09.18 | ₩206,432 | ₩206,432 | ₩204,417 | ₩205,629 | -0.39% | 243.3만 |
|---|
| 2026.09.17 | ₩208,774 | ₩209,564 | ₩206,097 | ₩206,218 | -1.22% | 165.4만 |
|---|
| 2026.09.16 | ₩209,657 | ₩209,898 | ₩206,766 | ₩207,609 | -0.98% | 218.8만 |
|---|
| 2026.09.15 | ₩209,871 | ₩210,715 | ₩208,981 | ₩209,617 | -0.12% | 305.5만 |
|---|
| 2026.09.14 | ₩207,864 | ₩211,237 | ₩206,927 | ₩210,728 | +1.38% | 165.4만 |
|---|
| 2026.09.11 | ₩207,436 | ₩207,496 | ₩206,298 | ₩207,355 | -0.04% | 140.5만 |
|---|
| 2026.09.10 | ₩203,889 | ₩206,726 | ₩203,443 | ₩206,271 | +1.17% | 259.2만 |
|---|
| 2026.09.09 | ₩206,104 | ₩206,699 | ₩203,902 | ₩204,638 | -0.71% | 551.9만 |
|---|
| 2026.09.08 | ₩208,118 | ₩208,118 | ₩205,562 | ₩207,904 | -0.10% | 295.3만 |
|---|
| 2026.09.04 | ₩211,116 | ₩211,464 | ₩207,957 | ₩208,239 | -1.36% | 207.3만 |
|---|
| 2026.09.03 | ₩211,812 | ₩212,602 | ₩210,607 | ₩211,879 | +0.03% | 202.7만 |
|---|
| 2026.09.02 | ₩207,141 | ₩211,758 | ₩206,793 | ₩211,063 | +1.89% | 248.9만 |
|---|
| 2026.09.01 | ₩208,587 | ₩210,835 | ₩208,118 | ₩208,158 | -0.21% | 201.4만 |
|---|
| 2026.08.31 | ₩210,755 | ₩211,143 | ₩209,349 | ₩210,032 | -0.34% | 200.3만 |
|---|
| 2026.08.28 | ₩209,624 | ₩212,013 | ₩209,443 | ₩211,029 | +0.67% | 195.8만 |
|---|
| 2026.08.27 | ₩211,866 | ₩212,367 | ₩208,988 | ₩209,122 | -1.30% | 272만 |
|---|
| 2026.08.26 | ₩213,713 | ₩213,853 | ₩212,214 | ₩212,267 | -0.68% | 269.7만 |
|---|
| 2026.08.25 | ₩211,464 | ₩213,994 | ₩211,357 | ₩213,820 | +1.11% | 176.5만 |
|---|
| 2026.08.24 | ₩210,474 | ₩212,280 | ₩210,474 | ₩211,705 | +0.59% | 152.6만 |
|---|
| 2026.08.21 | ₩210,674 | ₩212,388 | ₩210,106 | ₩210,781 | +0.05% | 134.3만 |
|---|
| 2026.08.20 | ₩209,751 | ₩211,196 | ₩209,697 | ₩210,286 | +0.26% | 220.4만 |
|---|
| 2026.08.19 | ₩211,277 | ₩211,598 | ₩209,390 | ₩209,858 | -0.67% | 119.6만 |
|---|
| 2026.08.18 | ₩210,775 | ₩213,726 | ₩210,126 | ₩211,170 | +0.19% | 226.8만 |
|---|
| 2026.08.17 | ₩210,273 | ₩212,147 | ₩210,273 | ₩211,879 | +0.76% | 274.5만 |
|---|
| 2026.08.14 | ₩208,091 | ₩211,277 | ₩207,757 | ₩211,036 | +1.41% | 192.4만 |
|---|
| 2026.08.13 | ₩202,765 | ₩206,271 | ₩202,765 | ₩206,218 | +1.70% | 160.2만 |
|---|
| 2026.08.12 | ₩201,801 | ₩203,260 | ₩201,359 | ₩203,153 | +0.67% | 206만 |
|---|
| 2026.08.11 | ₩203,246 | ₩203,755 | ₩201,614 | ₩201,975 | -0.63% | 188.7만 |
|---|
| 2026.08.10 | ₩204,156 | ₩204,558 | ₩202,524 | ₩203,220 | -0.46% | 282만 |
|---|
| 2026.08.07 | ₩203,367 | ₩205,495 | ₩202,283 | ₩204,919 | +0.76% | 285만 |
|---|
| 2026.08.06 | ₩198,509 | ₩201,573 | ₩198,080 | ₩200,851 | +1.18% | 384.1만 |
|---|
| 2026.08.05 | ₩197,932 | ₩198,000 | ₩195,644 | ₩196,688 | -0.63% | 385.5만 |
|---|
| 2026.08.04 | ₩194,734 | ₩197,250 | ₩194,337 | ₩197,184 | +1.26% | 410.3만 |
|---|
| 2026.08.03 | ₩195,201 | ₩196,902 | ₩195,029 | ₩195,189 | -0.01% | 324.4만 |
|---|
| 2026.07.31 | ₩194,065 | ₩194,841 | ₩193,851 | ₩194,078 | +0.01% | 293.2만 |
|---|
| 2026.07.30 | ₩194,078 | ₩194,761 | ₩193,115 | ₩194,186 | +0.06% | 353.8만 |
|---|
| 2026.07.29 | ₩192,379 | ₩194,975 | ₩192,379 | ₩194,507 | +1.11% | 305.2만 |
|---|
| 2026.07.28 | ₩190,880 | ₩193,383 | ₩190,880 | ₩192,606 | +0.90% | 229.7만 |
|---|
| 2026.07.27 | ₩190,197 | ₩192,820 | ₩189,608 | ₩191,281 | +0.57% | 301.4만 |
|---|
| 2026.07.24 | ₩189,782 | ₩191,161 | ₩189,715 | ₩190,010 | +0.12% | 232.2만 |
|---|
| 2026.07.23 | ₩190,257 | ₩191,388 | ₩189,046 | ₩189,608 | -0.34% | 198.5만 |
|---|
| 2026.07.22 | ₩192,526 | ₩193,249 | ₩191,495 | ₩191,495 | -0.54% | 181.9만 |
|---|
| 2026.07.21 | ₩192,994 | ₩193,650 | ₩192,379 | ₩193,088 | +0.05% | 149.1만 |
|---|
| 2026.07.20 | ₩194,009 | ₩195,069 | ₩192,687 | ₩192,901 | -0.57% | 196.6만 |
|---|
| 2026.07.17 | ₩191,482 | ₩193,677 | ₩191,482 | ₩193,302 | +0.95% | 286.5만 |
|---|
| 2026.07.16 | ₩191,776 | ₩192,994 | ₩191,388 | ₩192,486 | +0.37% | 252.2만 |
|---|
| 2026.07.15 | ₩190,505 | ₩192,138 | ₩189,809 | ₩191,817 | +0.69% | 322.8만 |
|---|
| 2026.07.14 | ₩189,655 | ₩190,291 | ₩188,864 | ₩189,729 | +0.04% | 192.4만 |
|---|
| 2026.07.13 | ₩187,387 | ₩191,214 | ₩187,387 | ₩190,505 | +1.66% | 289만 |
|---|
| 2026.07.10 | ₩188,163 | ₩190,037 | ₩187,868 | ₩188,297 | +0.07% | 188.3만 |
|---|
| 2026.07.09 | ₩186,035 | ₩188,216 | ₩185,781 | ₩187,721 | +0.91% | 259.5만 |
|---|
| 2026.07.08 | ₩188,712 | ₩189,220 | ₩186,289 | ₩186,369 | -1.24% | 370.8만 |
|---|
| 2026.07.07 | ₩189,729 | ₩191,308 | ₩188,886 | ₩188,993 | -0.39% | 268.1만 |
|---|
| 2026.07.06 | ₩190,492 | ₩191,375 | ₩189,153 | ₩190,398 | -0.05% | 244.5만 |
|---|
| 2026.07.02 | ₩188,076 | ₩190,947 | ₩187,801 | ₩190,625 | +1.36% | 674.6만 |
|---|
| 2026.07.01 | ₩185,874 | ₩189,782 | ₩185,874 | ₩188,056 | +1.17% | 507.9만 |
|---|
| 2026.06.30 | ₩181,685 | ₩185,473 | ₩181,685 | ₩184,884 | +1.76% | 371.4만 |
|---|
| 2026.06.29 | ₩183,358 | ₩184,025 | ₩181,324 | ₩182,729 | -0.34% | 342.7만 |
|---|
| 2026.06.26 | ₩180,126 | ₩182,662 | ₩179,825 | ₩181,217 | +0.61% | 973만 |
|---|
| 2026.06.25 | ₩181,752 | ₩182,414 | ₩179,959 | ₩180,320 | -0.79% | 735.3만 |
|---|
| 2026.06.24 | ₩181,337 | ₩183,880 | ₩180,541 | ₩181,926 | +0.32% | 592.7만 |
|---|
| 2026.06.23 | ₩180,869 | ₩182,341 | ₩180,547 | ₩180,755 | -0.06% | 671.8만 |
|---|
| 2026.06.22 | ₩184,322 | ₩185,031 | ₩180,735 | ₩180,949 | -1.83% | 832.8만 |
|---|
| 2026.06.18 | ₩184,121 | ₩186,972 | ₩183,545 | ₩184,790 | +0.36% | 2491.7만 |
|---|
| 2026.06.17 | ₩184,830 | ₩187,801 | ₩183,586 | ₩183,746 | -0.59% | 1152.6만 |
|---|
| 2026.06.16 | ₩185,031 | ₩188,109 | ₩184,589 | ₩184,630 | -0.22% | 1520.9만 |
|---|
| 2026.06.15 | ₩192,593 | ₩195,243 | ₩186,891 | ₩188,578 | -2.08% | 2713.3만 |
|---|
| 2026.06.12 | ₩167,043 | ₩199,258 | ₩160,151 | ₩192,272 | +15.10% | 1500.7만 |
|---|
| 2026.06.11 | ₩156,764 | ₩160,746 | ₩153,914 | ₩160,124 | +2.14% | 241.5만 |
|---|
| 2026.06.10 | ₩158,518 | ₩162,105 | ₩155,961 | ₩156,510 | -1.27% | 235.6만 |
|---|
| 2026.06.09 | ₩167,860 | ₩170,175 | ₩157,969 | ₩161,824 | -3.60% | 331.4만 |
|---|
| 2026.06.08 | ₩168,435 | ₩168,776 | ₩164,059 | ₩165,384 | -1.81% | 362.2만 |
|---|
| 2026.06.05 | ₩166,320 | ₩170,583 | ₩161,489 | ₩163,630 | -1.62% | 202.2만 |
|---|
| 2026.06.04 | ₩166,950 | ₩172,457 | ₩164,433 | ₩168,087 | +0.68% | 193.1만 |
|---|
| 2026.06.03 | ₩168,275 | ₩169,961 | ₩159,923 | ₩163,550 | -2.81% | 236만 |
|---|
| 2026.06.02 | ₩170,322 | ₩172,142 | ₩166,709 | ₩170,135 | -0.11% | 162.2만 |
|---|
| 2026.06.01 | ₩174,230 | ₩175,328 | ₩169,934 | ₩172,691 | -0.88% | 190.2만 |
|---|
| 2026.05.29 | ₩175,448 | ₩178,620 | ₩173,829 | ₩174,230 | -0.69% | 223.5만 |
|---|
| 2026.05.28 | ₩176,526 | ₩176,666 | ₩171,473 | ₩175,448 | -0.61% | 153.6만 |
|---|
| 2026.05.27 | ₩171,567 | ₩177,737 | ₩170,844 | ₩176,546 | +2.90% | 245.3만 |
|---|
| 2026.05.26 | ₩169,974 | ₩172,852 | ₩167,672 | ₩170,791 | +0.48% | 153.6만 |
|---|
| 2026.05.22 | ₩167,512 | ₩171,152 | ₩167,411 | ₩168,034 | +0.31% | 159.5만 |
|---|
| 2026.05.21 | ₩165,243 | ₩170,991 | ₩163,657 | ₩167,405 | +1.31% | 108.9만 |
|---|
| 2026.05.20 | ₩162,386 | ₩167,338 | ₩160,887 | ₩166,173 | +2.33% | 190.8만 |
|---|
| 2026.05.19 | ₩165,424 | ₩166,494 | ₩160,057 | ₩161,382 | -2.44% | 242.5만 |
|---|
| 2026.05.18 | ₩166,200 | ₩170,349 | ₩165,290 | ₩166,160 | -0.02% | 197.2만 |
|---|
| 2026.05.15 | ₩164,032 | ₩168,167 | ₩163,015 | ₩165,986 | +1.19% | 190.3만 |
|---|
| 2026.05.14 | ₩168,917 | ₩171,313 | ₩166,308 | ₩168,435 | -0.29% | 192.3만 |
|---|
| 2026.05.13 | ₩171,754 | ₩171,821 | ₩166,695 | ₩168,208 | -2.06% | 257.1만 |
|---|
| 2026.05.12 | ₩171,339 | ₩171,339 | ₩167,632 | ₩170,817 | -0.30% | 215.6만 |
|---|
| 2026.05.11 | ₩173,963 | ₩175,850 | ₩170,657 | ₩171,406 | -1.47% | 225.9만 |
|---|
| 2026.05.08 | ₩171,326 | ₩174,953 | ₩166,976 | ₩173,360 | +1.19% | 205만 |
|---|
| 2026.05.07 | ₩171,513 | ₩173,789 | ₩168,395 | ₩169,533 | -1.15% | 206.1만 |
|---|
| 2026.05.06 | ₩168,221 | ₩172,022 | ₩165,625 | ₩171,286 | +1.82% | 250.6만 |
|---|
| 2026.05.05 | ₩169,974 | ₩170,737 | ₩165,865 | ₩166,508 | -2.04% | 282.7만 |
|---|
| 2026.05.04 | ₩165,959 | ₩171,179 | ₩163,751 | ₩168,663 | +1.63% | 372.3만 |
|---|
| 2026.05.01 | ₩167,960 | ₩169,974 | ₩153,914 | ₩165,397 | -1.53% | 810.4만 |
|---|
| 2026.04.30 | ₩151,250 | ₩158,304 | ₩147,356 | ₩156,002 | +3.14% | 645.2만 |
|---|
| 2026.04.29 | ₩150,528 | ₩151,759 | ₩148,841 | ₩150,728 | +0.13% | 157.7만 |
|---|
| 2026.04.28 | ₩152,575 | ₩153,298 | ₩148,306 | ₩150,273 | -1.51% | 192.3만 |
|---|
| 2026.04.27 | ₩154,570 | ₩156,209 | ₩150,682 | ₩153,084 | -0.96% | 222.7만 |
|---|
| 2026.04.24 | ₩155,921 | ₩155,921 | ₩151,518 | ₩154,208 | -1.10% | 223.6만 |
|---|
| 2026.04.23 | ₩158,089 | ₩158,906 | ₩151,143 | ₩153,860 | -2.68% | 228.1만 |
|---|
| 2026.04.22 | ₩155,734 | ₩158,478 | ₩154,416 | ₩158,384 | +1.70% | 254만 |
|---|
| 2026.04.21 | ₩160,378 | ₩160,606 | ₩151,853 | ₩152,723 | -4.77% | 281만 |
|---|
| 2026.04.20 | ₩154,650 | ₩159,053 | ₩153,017 | ₩158,906 | +2.75% | 232.5만 |
|---|
| 2026.04.17 | ₩151,237 | ₩156,329 | ₩150,340 | ₩155,506 | +2.82% | 310.6만 |
|---|
| 2026.04.16 | ₩147,449 | ₩149,805 | ₩145,348 | ₩149,725 | +1.54% | 294.8만 |
|---|
| 2026.04.15 | ₩143,207 | ₩147,061 | ₩142,765 | ₩146,325 | +2.18% | 223.4만 |
|---|
| 2026.04.14 | ₩139,459 | ₩144,174 | ₩139,366 | ₩142,591 | +2.25% | 255.9만 |
|---|
| 2026.04.13 | ₩137,050 | ₩138,988 | ₩133,985 | ₩138,281 | +0.90% | 242.8만 |
|---|
| 2026.04.10 | ₩135,016 | ₩137,759 | ₩130,733 | ₩137,144 | +1.58% | 225.2만 |
|---|
| 2026.04.09 | ₩134,815 | ₩135,658 | ₩131,161 | ₩133,892 | -0.69% | 191.6만 |
|---|
| 2026.04.08 | ₩140,530 | ₩141,507 | ₩134,246 | ₩135,163 | -3.82% | 296.8만 |
|---|
| 2026.04.07 | ₩129,809 | ₩134,146 | ₩129,247 | ₩131,871 | +1.59% | 239.7만 |
|---|
| 2026.04.06 | ₩131,884 | ₩133,755 | ₩130,198 | ₩131,429 | -0.35% | 194.5만 |
|---|
| 2026.04.02 | ₩122,596 | ₩132,299 | ₩120,762 | ₩130,706 | +6.62% | 275.5만 |
|---|
| 2026.04.01 | ₩128,511 | ₩130,198 | ₩126,102 | ₩127,012 | -1.17% | 187.4만 |
|---|
| 2026.03.31 | ₩119,852 | ₩128,244 | ₩119,852 | ₩126,638 | +5.66% | 279.6만 |
|---|
| 2026.03.30 | ₩118,674 | ₩120,133 | ₩116,794 | ₩118,085 | -0.50% | 210.4만 |
|---|
| 2026.03.27 | ₩117,389 | ₩118,092 | ₩113,628 | ₩116,640 | -0.64% | 215만 |
|---|
| 2026.03.26 | ₩124,376 | ₩128,257 | ₩118,105 | ₩119,156 | -4.20% | 342.5만 |
|---|
| 2026.03.25 | ₩130,385 | ₩132,794 | ₩124,884 | ₩127,226 | -2.42% | 193.1만 |
|---|
| 2026.03.24 | ₩129,301 | ₩130,795 | ₩126,397 | ₩127,936 | -1.06% | 214.3만 |
|---|
| 2026.03.23 | ₩126,678 | ₩132,406 | ₩125,768 | ₩130,907 | +3.34% | 256.9만 |
|---|
| 2026.03.20 | ₩128,136 | ₩128,498 | ₩122,703 | ₩124,831 | -2.58% | 290만 |
|---|
| 2026.03.19 | ₩126,771 | ₩129,348 | ₩125,440 | ₩128,297 | +1.20% | 231.7만 |
|---|
| 2026.03.18 | ₩128,565 | ₩130,952 | ₩126,985 | ₩128,029 | -0.42% | 281.2만 |
|---|
| 2026.03.17 | ₩128,859 | ₩132,767 | ₩128,444 | ₩128,886 | +0.02% | 168.6만 |
|---|
| 2026.03.16 | ₩123,479 | ₩128,966 | ₩123,131 | ₩127,387 | +3.16% | 217.5만 |
|---|
| 2026.03.13 | ₩127,253 | ₩128,752 | ₩122,181 | ₩122,663 | -3.61% | 296.1만 |
|---|
| 2026.03.12 | ₩133,142 | ₩136,448 | ₩126,276 | ₩126,878 | -4.70% | 288.7만 |
|---|
| 2026.03.11 | ₩134,507 | ₩137,920 | ₩132,352 | ₩134,828 | +0.24% | 263만 |
|---|
| 2026.03.10 | ₩134,066 | ₩136,608 | ₩130,526 | ₩134,574 | +0.38% | 341.2만 |
|---|
| 2026.03.09 | ₩130,894 | ₩134,173 | ₩126,979 | ₩134,066 | +2.42% | 303.8만 |
|---|
| 2026.03.06 | ₩129,167 | ₩135,123 | ₩127,461 | ₩134,601 | +4.21% | 399.3만 |
|---|
| 2026.03.05 | ₩131,362 | ₩135,658 | ₩129,796 | ₩131,308 | -0.04% | 321.8만 |
|---|
| 2026.03.04 | ₩125,901 | ₩132,433 | ₩125,727 | ₩130,505 | +3.66% | 459.2만 |
|---|
| 2026.03.03 | ₩128,157 | ₩129,288 | ₩125,406 | ₩125,901 | -1.76% | 501.7만 |
|---|
| 2026.03.02 | ₩129,234 | ₩131,830 | ₩127,909 | ₩131,282 | +1.58% | 247만 |
|---|
| 2026.02.27 | ₩124,429 | ₩131,777 | ₩123,827 | ₩131,710 | +5.85% | 477.9만 |
|---|
| 2026.02.26 | ₩123,292 | ₩126,008 | ₩122,207 | ₩125,098 | +1.47% | 284.8만 |
|---|
| 2026.02.25 | ₩117,818 | ₩124,054 | ₩116,800 | ₩123,506 | +4.83% | 407.1만 |
|---|
| 2026.02.24 | ₩112,959 | ₩117,470 | ₩112,544 | ₩117,349 | +3.89% | 324.8만 |
|---|
| 2026.02.23 | ₩117,777 | ₩117,992 | ₩111,701 | ₩112,986 | -4.07% | 331.2만 |
|---|
| 2026.02.20 | ₩119,196 | ₩121,525 | ₩117,751 | ₩119,196 | 0.00% | 287.4만 |
|---|
| 2026.02.19 | ₩119,330 | ₩121,706 | ₩118,380 | ₩119,932 | +0.50% | 297.5만 |
|---|
| 2026.02.18 | ₩119,705 | ₩122,154 | ₩117,890 | ₩120,735 | +0.86% | 413.1만 |
|---|
| 2026.02.17 | ₩117,456 | ₩120,923 | ₩114,338 | ₩118,554 | +0.93% | 591.2만 |
|---|
| 2026.02.13 | ₩129,221 | ₩129,221 | ₩115,877 | ₩120,534 | -6.72% | 1446.1만 |
|---|
| 2026.02.12 | ₩117,189 | ₩119,290 | ₩105,103 | ₩110,992 | -5.29% | 1134.8만 |
|---|
| 2026.02.11 | ₩121,913 | ₩122,127 | ₩115,930 | ₩117,630 | -3.51% | 374.9만 |
|---|
| 2026.02.10 | ₩119,999 | ₩122,917 | ₩119,082 | ₩121,672 | +1.39% | 328.5만 |
|---|
| 2026.02.09 | ₩116,519 | ₩120,347 | ₩115,007 | ₩118,473 | +1.68% | 317.6만 |
|---|
| 2026.02.06 | ₩115,997 | ₩119,116 | ₩112,920 | ₩114,900 | -0.95% | 432.7만 |
|---|
| 2026.02.05 | ₩119,410 | ₩120,176 | ₩110,711 | ₩115,168 | -3.55% | 638.4만 |
|---|
| 2026.02.04 | ₩124,978 | ₩127,039 | ₩120,762 | ₩123,305 | -1.34% | 376.5만 |
|---|
| 2026.02.03 | ₩130,880 | ₩131,054 | ₩124,315 | ₩125,647 | -4.00% | 413.1만 |
|---|
| 2026.02.02 | ₩126,691 | ₩130,947 | ₩126,691 | ₩128,725 | +1.61% | 289.3만 |
|---|
| 2026.01.30 | ₩133,604 | ₩133,677 | ₩126,557 | ₩127,414 | -4.63% | 456만 |
|---|
| 2026.01.29 | ₩135,672 | ₩136,073 | ₩131,830 | ₩134,454 | -0.90% | 253.1만 |
|---|
| 2026.01.28 | ₩140,169 | ₩140,717 | ₩134,721 | ₩134,962 | -3.71% | 251.7만 |
|---|
| 2026.01.27 | ₩143,474 | ₩143,849 | ₩138,710 | ₩139,968 | -2.44% | 216.3만 |
|---|
| 2026.01.26 | ₩142,189 | ₩144,197 | ₩140,583 | ₩143,207 | +0.72% | 182.8만 |
|---|
| 2026.01.23 | ₩143,381 | ₩144,043 | ₩139,190 | ₩142,176 | -0.84% | 233.7만 |
|---|
| 2026.01.22 | ₩141,239 | ₩143,822 | ₩140,316 | ₩143,514 | +1.61% | 261.3만 |
|---|
| 2026.01.21 | ₩137,519 | ₩140,075 | ₩135,712 | ₩139,540 | +1.47% | 281.9만 |
|---|
| 2026.01.20 | ₩134,577 | ₩140,383 | ₩134,577 | ₩137,519 | +2.19% | 278만 |
|---|
| 2026.01.16 | ₩140,677 | ₩141,333 | ₩138,214 | ₩138,736 | -1.38% | 223.1만 |
|---|
| 2026.01.15 | ₩143,956 | ₩144,973 | ₩139,098 | ₩140,490 | -2.41% | 316.3만 |
|---|
| 2026.01.14 | ₩146,419 | ₩146,773 | ₩140,795 | ₩143,943 | -1.69% | 309.7만 |
|---|
| 2026.01.13 | ₩147,690 | ₩150,173 | ₩145,883 | ₩147,904 | +0.14% | 243.7만 |
|---|
| 2026.01.12 | ₩148,855 | ₩155,694 | ₩142,778 | ₩148,185 | -0.45% | 458만 |
|---|
| 2026.01.09 | ₩150,273 | ₩153,914 | ₩147,753 | ₩148,788 | -0.99% | 426.2만 |
|---|
| 2026.01.08 | ₩149,912 | ₩152,080 | ₩145,080 | ₩145,696 | -2.81% | 337.7만 |
|---|
| 2026.01.07 | ₩151,036 | ₩151,545 | ₩145,174 | ₩147,623 | -2.26% | 284.2만 |
|---|
| 2026.01.06 | ₩153,847 | ₩154,215 | ₩148,748 | ₩151,612 | -1.45% | 265.9만 |
|---|
| 2026.01.05 | ₩148,721 | ₩155,332 | ₩148,440 | ₩153,485 | +3.20% | 350.4만 |
|---|
| 2026.01.02 | ₩146,091 | ₩148,640 | ₩144,639 | ₩145,509 | -0.40% | 194.8만 |
|---|
| 2025.12.31 | ₩147,797 | ₩148,185 | ₩144,880 | ₩145,201 | -1.76% | 170만 |
|---|
| 2025.12.30 | ₩148,560 | ₩150,066 | ₩147,623 | ₩148,319 | -0.16% | 131.3만 |
|---|
| 2025.12.29 | ₩149,096 | ₩149,805 | ₩147,115 | ₩148,881 | -0.14% | 288.1만 |
|---|
| 2025.12.26 | ₩148,025 | ₩150,876 | ₩146,988 | ₩150,006 | +1.34% | 157.7만 |
|---|
| 2025.12.24 | ₩147,503 | ₩148,868 | ₩146,219 | ₩148,132 | +0.43% | 90.4만 |
|---|
| 2025.12.23 | ₩145,883 | ₩148,293 | ₩143,514 | ₩147,690 | +1.24% | 224.3만 |
|---|
| 2025.12.22 | ₩146,164 | ₩152,000 | ₩146,004 | ₩146,954 | +0.54% | 247.2만 |
|---|
| 2025.12.19 | ₩149,176 | ₩150,327 | ₩144,719 | ₩145,643 | -2.37% | 339.1만 |
|---|
| 2025.12.18 | ₩145,897 | ₩150,822 | ₩145,857 | ₩148,386 | +1.71% | 268.1만 |
|---|
| 2025.12.17 | ₩149,002 | ₩150,233 | ₩143,729 | ₩144,130 | -3.27% | 291만 |
|---|
| 2025.12.16 | ₩151,770 | ₩151,772 | ₩142,491 | ₩148,681 | -2.04% | 517.9만 |
|---|
| 2025.12.15 | ₩143,796 | ₩147,369 | ₩143,207 | ₩145,917 | +1.48% | 387.7만 |
|---|
| 2025.12.12 | ₩145,589 | ₩147,162 | ₩142,430 | ₩143,836 | -1.20% | 299.1만 |
|---|
| 2025.12.11 | ₩146,486 | ₩150,461 | ₩141,413 | ₩142,270 | -2.88% | 504.3만 |
|---|
| 2025.12.10 | ₩141,855 | ₩142,002 | ₩137,485 | ₩141,012 | -0.59% | 207.5만 |
|---|
| 2025.12.09 | ₩135,698 | ₩141,908 | ₩135,491 | ₩141,279 | +4.11% | 293.6만 |
|---|
| 2025.12.08 | ₩135,002 | ₩137,652 | ₩134,199 | ₩136,113 | +0.82% | 287.8만 |
|---|
| 2025.12.05 | ₩124,469 | ₩135,565 | ₩124,309 | ₩133,958 | +7.62% | 498.5만 |
|---|
| 2025.12.04 | ₩125,165 | ₩128,418 | ₩122,669 | ₩126,530 | +1.09% | 343.6만 |
|---|
| 2025.12.03 | ₩130,291 | ₩130,612 | ₩122,823 | ₩124,443 | -4.49% | 445.3만 |
|---|
| 2025.12.02 | ₩129,180 | ₩132,633 | ₩128,123 | ₩131,509 | +1.80% | 271.8만 |
|---|
| 2025.12.01 | ₩128,003 | ₩129,676 | ₩126,075 | ₩129,180 | +0.92% | 215.6만 |
|---|
| 2025.11.28 | ₩128,083 | ₩129,729 | ₩126,624 | ₩129,542 | +1.14% | 102.4만 |
|---|
| 2025.11.26 | ₩127,574 | ₩130,679 | ₩127,333 | ₩127,989 | +0.33% | 194.8만 |
|---|
| 2025.11.25 | ₩125,246 | ₩127,922 | ₩123,880 | ₩126,985 | +1.39% | 256만 |
|---|
| 2025.11.24 | ₩124,523 | ₩126,852 | ₩123,372 | ₩125,246 | +0.58% | 246.8만 |
|---|
| 2025.11.21 | ₩122,274 | ₩126,517 | ₩121,184 | ₩124,898 | +2.15% | 261.7만 |
|---|
| 2025.11.20 | ₩127,146 | ₩130,457 | ₩121,271 | ₩121,779 | -4.22% | 334.3만 |
|---|
| 2025.11.19 | ₩126,932 | ₩128,351 | ₩123,412 | ₩124,603 | -1.83% | 232.1만 |
|---|
| 2025.11.18 | ₩127,267 | ₩129,093 | ₩124,232 | ₩127,507 | +0.19% | 297.2만 |
|---|
| 2025.11.17 | ₩132,620 | ₩133,196 | ₩128,438 | ₩129,676 | -2.22% | 246.5만 |
|---|
| 2025.11.14 | ₩129,903 | ₩137,445 | ₩127,922 | ₩133,530 | +2.79% | 268.7만 |
|---|
| 2025.11.13 | ₩139,941 | ₩140,209 | ₩130,880 | ₩133,851 | -4.35% | 305.6만 |
|---|
| 2025.11.12 | ₩143,903 | ₩144,545 | ₩141,146 | ₩141,761 | -1.49% | 186.3만 |
|---|
| 2025.11.11 | ₩139,941 | ₩143,769 | ₩139,941 | ₩142,926 | +2.13% | 221만 |
|---|
| 2025.11.10 | ₩138,255 | ₩142,685 | ₩135,136 | ₩140,530 | +1.65% | 283.9만 |
|---|
| 2025.11.07 | ₩137,719 | ₩137,853 | ₩132,113 | ₩136,916 | -0.58% | 523.6만 |
|---|
| 2025.11.06 | ₩143,996 | ₩145,067 | ₩139,459 | ₩140,289 | -2.57% | 345.5만 |
|---|
| 2025.11.05 | ₩142,725 | ₩145,602 | ₩139,513 | ₩141,427 | -0.91% | 273.4만 |
|---|
| 2025.11.04 | ₩141,641 | ₩142,926 | ₩137,278 | ₩142,002 | +0.26% | 353만 |
|---|
| 2025.11.03 | ₩146,499 | ₩148,948 | ₩141,868 | ₩145,388 | -0.76% | 538.6만 |
|---|
| 2025.10.31 | ₩129,689 | ₩156,135 | ₩129,515 | ₩142,042 | +9.53% | 1556.3만 |
|---|
| 2025.10.30 | ₩129,702 | ₩137,853 | ₩129,702 | ₩133,878 | +3.22% | 715.1만 |
|---|
| 2025.10.29 | ₩131,456 | ₩132,941 | ₩128,270 | ₩131,978 | +0.40% | 234.4만 |
|---|
| 2025.10.28 | ₩133,356 | ₩133,972 | ₩131,636 | ₩132,513 | -0.63% | 212.5만 |
|---|
| 2025.10.27 | ₩130,499 | ₩133,169 | ₩128,652 | ₩132,245 | +1.34% | 200.4만 |
|---|
| 2025.10.24 | ₩133,570 | ₩134,360 | ₩128,618 | ₩128,873 | -3.52% | 237.6만 |
|---|
| 2025.10.23 | ₩129,033 | ₩132,640 | ₩128,191 | ₩131,536 | +1.94% | 226.3만 |
|---|
| 2025.10.22 | ₩130,024 | ₩131,362 | ₩124,710 | ₩128,525 | -1.15% | 281.6만 |
|---|
| 2025.10.21 | ₩128,685 | ₩132,981 | ₩128,484 | ₩130,479 | +1.39% | 216.8만 |
|---|
| 2025.10.20 | ₩127,213 | ₩129,729 | ₩126,691 | ₩128,859 | +1.29% | 179만 |
|---|
| 2025.10.17 | ₩126,571 | ₩128,070 | ₩124,904 | ₩126,089 | -0.38% | 197.3만 |
|---|
| 2025.10.16 | ₩132,379 | ₩133,570 | ₩125,500 | ₩127,588 | -3.62% | 264.3만 |
|---|
| 2025.10.15 | ₩128,337 | ₩132,426 | ₩126,873 | ₩131,938 | +2.81% | 253만 |
|---|
| 2025.10.14 | ₩123,131 | ₩127,855 | ₩121,920 | ₩126,343 | +2.61% | 195.7만 |
|---|
| 2025.10.13 | ₩125,794 | ₩127,703 | ₩124,249 | ₩125,580 | -0.17% | 186.5만 |
|---|
| 2025.10.10 | ₩129,876 | ₩130,586 | ₩122,709 | ₩123,158 | -5.17% | 393.2만 |
|---|