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 | ₩206,197 | ₩206,197 | ₩204,112 | ₩204,246 | -0.95% | 62.9만 |
| 2026.10.08 | ₩203,444 | ₩205,876 | ₩203,444 | ₩205,529 | +1.02% | 103만 |
| 2026.10.07 | ₩200,478 | ₩204,887 | ₩200,478 | ₩204,079 | +1.80% | 121만 |
| 2026.10.06 | ₩205,114 | ₩205,440 | ₩202,068 | ₩203,190 | -0.94% | 156.4만 |
| 2026.10.05 | ₩203,217 | ₩205,088 | ₩201,774 | ₩204,994 | +0.87% | 195.3만 |
| 2026.10.02 | ₩202,121 | ₩203,858 | ₩201,527 | ₩203,631 | +0.75% | 142만 |
| 2026.10.01 | ₩203,391 | ₩203,765 | ₩200,678 | ₩202,121 | -0.62% | 189.4만 |
| 2026.09.30 | ₩203,845 | ₩205,128 | ₩203,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,484 |
| -0.18% |
| 145.9만 |
| 2026.09.29 | ₩204,005 | ₩204,206 | ₩202,576 | ₩203,297 | -0.35% | 113.7만 |
|---|
| 2026.09.28 | ₩203,538 | ₩205,114 | ₩202,648 | ₩204,005 | +0.23% | 180.2만 |
|---|
| 2026.09.25 | ₩204,887 | ₩204,887 | ₩203,377 | ₩204,019 | -0.42% | 170.8만 |
|---|
| 2026.09.24 | ₩205,034 | ₩205,916 | ₩204,166 | ₩204,887 | -0.07% | 196.3만 |
|---|
| 2026.09.23 | ₩205,475 | ₩205,529 | ₩204,192 | ₩205,101 | -0.18% | 138.9만 |
|---|
| 2026.09.22 | ₩207,480 | ₩207,480 | ₩205,208 | ₩206,117 | -0.66% | 142.1만 |
|---|
| 2026.09.21 | ₩206,417 | ₩207,212 | ₩205,582 | ₩206,223 | -0.09% | 185.3만 |
|---|
| 2026.09.18 | ₩206,103 | ₩206,103 | ₩204,092 | ₩205,301 | -0.39% | 243.3만 |
|---|
| 2026.09.17 | ₩208,442 | ₩209,230 | ₩205,769 | ₩205,889 | -1.22% | 165.4만 |
|---|
| 2026.09.16 | ₩209,324 | ₩209,564 | ₩206,437 | ₩207,279 | -0.98% | 218.8만 |
|---|
| 2026.09.15 | ₩209,537 | ₩210,379 | ₩208,649 | ₩209,283 | -0.12% | 305.5만 |
|---|
| 2026.09.14 | ₩207,533 | ₩210,900 | ₩206,598 | ₩210,393 | +1.38% | 165.4만 |
|---|
| 2026.09.11 | ₩207,105 | ₩207,166 | ₩205,970 | ₩207,025 | -0.04% | 140.5만 |
|---|
| 2026.09.10 | ₩203,564 | ₩206,397 | ₩203,119 | ₩205,943 | +1.17% | 259.2만 |
|---|
| 2026.09.09 | ₩205,776 | ₩206,370 | ₩203,578 | ₩204,313 | -0.71% | 551.9만 |
|---|
| 2026.09.08 | ₩207,787 | ₩207,787 | ₩205,235 | ₩207,573 | -0.10% | 295.3만 |
|---|
| 2026.09.04 | ₩210,780 | ₩211,128 | ₩207,627 | ₩207,907 | -1.36% | 207.3만 |
|---|
| 2026.09.03 | ₩211,475 | ₩212,263 | ₩210,272 | ₩211,542 | +0.03% | 202.7만 |
|---|
| 2026.09.02 | ₩206,811 | ₩211,421 | ₩206,464 | ₩210,727 | +1.89% | 248.9만 |
|---|
| 2026.09.01 | ₩208,255 | ₩210,499 | ₩207,787 | ₩207,827 | -0.21% | 201.4만 |
|---|
| 2026.08.31 | ₩210,419 | ₩210,807 | ₩209,016 | ₩209,698 | -0.34% | 200.3만 |
|---|
| 2026.08.28 | ₩209,290 | ₩211,675 | ₩209,110 | ₩210,693 | +0.67% | 195.8만 |
|---|
| 2026.08.27 | ₩211,528 | ₩212,029 | ₩208,655 | ₩208,789 | -1.30% | 272만 |
|---|
| 2026.08.26 | ₩213,372 | ₩213,513 | ₩211,876 | ₩211,929 | -0.68% | 269.7만 |
|---|
| 2026.08.25 | ₩211,128 | ₩213,653 | ₩211,021 | ₩213,479 | +1.11% | 176.5만 |
|---|
| 2026.08.24 | ₩210,139 | ₩211,943 | ₩210,139 | ₩211,368 | +0.59% | 152.6만 |
|---|
| 2026.08.21 | ₩210,339 | ₩212,050 | ₩209,771 | ₩210,446 | +0.05% | 134.3만 |
|---|
| 2026.08.20 | ₩209,417 | ₩210,860 | ₩209,364 | ₩209,952 | +0.26% | 220.4만 |
|---|
| 2026.08.19 | ₩210,940 | ₩211,261 | ₩209,056 | ₩209,524 | -0.67% | 119.6만 |
|---|
| 2026.08.18 | ₩210,439 | ₩213,386 | ₩209,791 | ₩210,834 | +0.19% | 226.8만 |
|---|
| 2026.08.17 | ₩209,938 | ₩211,809 | ₩209,938 | ₩211,542 | +0.76% | 274.5만 |
|---|
| 2026.08.14 | ₩207,760 | ₩210,940 | ₩207,426 | ₩210,700 | +1.41% | 192.4만 |
|---|
| 2026.08.13 | ₩202,442 | ₩205,943 | ₩202,442 | ₩205,889 | +1.70% | 160.2만 |
|---|
| 2026.08.12 | ₩201,480 | ₩202,936 | ₩201,039 | ₩202,829 | +0.67% | 206만 |
|---|
| 2026.08.11 | ₩202,923 | ₩203,431 | ₩201,293 | ₩201,653 | -0.63% | 188.7만 |
|---|
| 2026.08.10 | ₩203,832 | ₩204,232 | ₩202,201 | ₩202,896 | -0.46% | 282만 |
|---|
| 2026.08.07 | ₩203,043 | ₩205,168 | ₩201,961 | ₩204,593 | +0.76% | 285만 |
|---|
| 2026.08.06 | ₩198,193 | ₩201,253 | ₩197,765 | ₩200,531 | +1.18% | 384.1만 |
|---|
| 2026.08.05 | ₩197,617 | ₩197,685 | ₩195,333 | ₩196,375 | -0.63% | 385.5만 |
|---|
| 2026.08.04 | ₩194,424 | ₩196,937 | ₩194,028 | ₩196,870 | +1.26% | 410.3만 |
|---|
| 2026.08.03 | ₩194,891 | ₩196,589 | ₩194,718 | ₩194,879 | -0.01% | 324.4만 |
|---|
| 2026.07.31 | ₩193,756 | ₩194,531 | ₩193,542 | ₩193,770 | +0.01% | 293.2만 |
|---|
| 2026.07.30 | ₩193,770 | ₩194,451 | ₩192,808 | ₩193,877 | +0.06% | 353.8만 |
|---|
| 2026.07.29 | ₩192,073 | ₩194,665 | ₩192,073 | ₩194,197 | +1.11% | 305.2만 |
|---|
| 2026.07.28 | ₩190,576 | ₩193,075 | ₩190,576 | ₩192,300 | +0.90% | 229.7만 |
|---|
| 2026.07.27 | ₩189,894 | ₩192,514 | ₩189,307 | ₩190,977 | +0.57% | 301.4만 |
|---|
| 2026.07.24 | ₩189,480 | ₩190,857 | ₩189,413 | ₩189,707 | +0.12% | 232.2만 |
|---|
| 2026.07.23 | ₩189,955 | ₩191,084 | ₩188,745 | ₩189,307 | -0.34% | 198.5만 |
|---|
| 2026.07.22 | ₩192,220 | ₩192,941 | ₩191,191 | ₩191,191 | -0.54% | 181.9만 |
|---|
| 2026.07.21 | ₩192,687 | ₩193,342 | ₩192,073 | ₩192,781 | +0.05% | 149.1만 |
|---|
| 2026.07.20 | ₩193,700 | ₩194,758 | ₩192,380 | ₩192,594 | -0.57% | 196.6만 |
|---|
| 2026.07.17 | ₩191,177 | ₩193,369 | ₩191,177 | ₩192,995 | +0.95% | 286.5만 |
|---|
| 2026.07.16 | ₩191,471 | ₩192,687 | ₩191,084 | ₩192,179 | +0.37% | 252.2만 |
|---|
| 2026.07.15 | ₩190,202 | ₩191,832 | ₩189,507 | ₩191,511 | +0.69% | 322.8만 |
|---|
| 2026.07.14 | ₩189,353 | ₩189,988 | ₩188,564 | ₩189,427 | +0.04% | 192.4만 |
|---|
| 2026.07.13 | ₩187,088 | ₩190,910 | ₩187,088 | ₩190,202 | +1.66% | 289만 |
|---|
| 2026.07.10 | ₩187,863 | ₩189,734 | ₩187,569 | ₩187,997 | +0.07% | 188.3만 |
|---|
| 2026.07.09 | ₩185,739 | ₩187,917 | ₩185,485 | ₩187,422 | +0.91% | 259.5만 |
|---|
| 2026.07.08 | ₩188,411 | ₩188,919 | ₩185,993 | ₩186,073 | -1.24% | 370.8만 |
|---|
| 2026.07.07 | ₩189,427 | ₩191,004 | ₩188,585 | ₩188,692 | -0.39% | 268.1만 |
|---|
| 2026.07.06 | ₩190,188 | ₩191,070 | ₩188,852 | ₩190,095 | -0.05% | 244.5만 |
|---|
| 2026.07.02 | ₩187,777 | ₩190,643 | ₩187,503 | ₩190,322 | +1.36% | 674.6만 |
|---|
| 2026.07.01 | ₩185,578 | ₩189,480 | ₩185,578 | ₩187,756 | +1.17% | 507.9만 |
|---|
| 2026.06.30 | ₩181,396 | ₩185,178 | ₩181,396 | ₩184,590 | +1.76% | 371.4만 |
|---|
| 2026.06.29 | ₩183,066 | ₩183,732 | ₩181,035 | ₩182,438 | -0.34% | 342.7만 |
|---|
| 2026.06.26 | ₩179,839 | ₩182,371 | ₩179,539 | ₩180,928 | +0.61% | 973만 |
|---|
| 2026.06.25 | ₩181,463 | ₩182,124 | ₩179,672 | ₩180,033 | -0.79% | 735.3만 |
|---|
| 2026.06.24 | ₩181,049 | ₩183,587 | ₩180,253 | ₩181,636 | +0.32% | 592.7만 |
|---|
| 2026.06.23 | ₩180,581 | ₩182,051 | ₩180,260 | ₩180,467 | -0.06% | 671.8만 |
|---|
| 2026.06.22 | ₩184,028 | ₩184,737 | ₩180,447 | ₩180,661 | -1.83% | 832.8만 |
|---|
| 2026.06.18 | ₩183,828 | ₩186,674 | ₩183,253 | ₩184,496 | +0.36% | 2491.7만 |
|---|
| 2026.06.17 | ₩184,536 | ₩187,503 | ₩183,293 | ₩183,454 | -0.59% | 1152.6만 |
|---|
| 2026.06.16 | ₩184,737 | ₩187,810 | ₩184,296 | ₩184,336 | -0.22% | 1520.9만 |
|---|
| 2026.06.15 | ₩192,286 | ₩194,932 | ₩186,594 | ₩188,278 | -2.08% | 2713.3만 |
|---|
| 2026.06.12 | ₩166,777 | ₩198,941 | ₩159,896 | ₩191,966 | +15.10% | 1500.7만 |
|---|
| 2026.06.11 | ₩156,515 | ₩160,490 | ₩153,669 | ₩159,869 | +2.14% | 241.5만 |
|---|
| 2026.06.10 | ₩158,265 | ₩161,847 | ₩155,713 | ₩156,261 | -1.27% | 235.6만 |
|---|
| 2026.06.09 | ₩167,592 | ₩169,904 | ₩157,718 | ₩161,566 | -3.60% | 331.4만 |
|---|
| 2026.06.08 | ₩168,167 | ₩168,508 | ₩163,798 | ₩165,120 | -1.81% | 362.2만 |
|---|
| 2026.06.05 | ₩166,056 | ₩170,312 | ₩161,232 | ₩163,370 | -1.62% | 202.2만 |
|---|
| 2026.06.04 | ₩166,684 | ₩172,182 | ₩164,172 | ₩167,820 | +0.68% | 193.1만 |
|---|
| 2026.06.03 | ₩168,007 | ₩169,690 | ₩159,669 | ₩163,290 | -2.81% | 236만 |
|---|
| 2026.06.02 | ₩170,051 | ₩171,868 | ₩166,443 | ₩169,864 | -0.11% | 162.2만 |
|---|
| 2026.06.01 | ₩173,953 | ₩175,049 | ₩169,664 | ₩172,416 | -0.88% | 190.2만 |
|---|
| 2026.05.29 | ₩175,169 | ₩178,336 | ₩173,552 | ₩173,953 | -0.69% | 223.5만 |
|---|
| 2026.05.28 | ₩176,245 | ₩176,385 | ₩171,200 | ₩175,169 | -0.61% | 153.6만 |
|---|
| 2026.05.27 | ₩171,294 | ₩177,454 | ₩170,572 | ₩176,265 | +2.90% | 245.3만 |
|---|
| 2026.05.26 | ₩169,704 | ₩172,577 | ₩167,405 | ₩170,519 | +0.48% | 153.6만 |
|---|
| 2026.05.22 | ₩167,245 | ₩170,880 | ₩167,145 | ₩167,766 | +0.31% | 159.5만 |
|---|
| 2026.05.21 | ₩164,980 | ₩170,719 | ₩163,397 | ₩167,138 | +1.31% | 108.9만 |
|---|
| 2026.05.20 | ₩162,127 | ₩167,071 | ₩160,631 | ₩165,909 | +2.33% | 190.8만 |
|---|
| 2026.05.19 | ₩165,160 | ₩166,230 | ₩159,802 | ₩161,125 | -2.44% | 242.5만 |
|---|
| 2026.05.18 | ₩165,936 | ₩170,078 | ₩165,027 | ₩165,895 | -0.02% | 197.2만 |
|---|
| 2026.05.15 | ₩163,771 | ₩167,900 | ₩162,755 | ₩165,722 | +1.19% | 190.3만 |
|---|
| 2026.05.14 | ₩168,648 | ₩171,040 | ₩166,044 | ₩168,167 | -0.29% | 192.3만 |
|---|
| 2026.05.13 | ₩171,481 | ₩171,548 | ₩166,430 | ₩167,940 | -2.06% | 257.1만 |
|---|
| 2026.05.12 | ₩171,067 | ₩171,067 | ₩167,365 | ₩170,546 | -0.30% | 215.6만 |
|---|
| 2026.05.11 | ₩173,686 | ₩175,570 | ₩170,385 | ₩171,134 | -1.47% | 225.9만 |
|---|
| 2026.05.08 | ₩171,053 | ₩174,675 | ₩166,711 | ₩173,084 | +1.19% | 205만 |
|---|
| 2026.05.07 | ₩171,240 | ₩173,512 | ₩168,127 | ₩169,263 | -1.15% | 206.1만 |
|---|
| 2026.05.06 | ₩167,953 | ₩171,748 | ₩165,361 | ₩171,013 | +1.82% | 250.6만 |
|---|
| 2026.05.05 | ₩169,704 | ₩170,465 | ₩165,601 | ₩166,243 | -2.04% | 282.7만 |
|---|
| 2026.05.04 | ₩165,695 | ₩170,906 | ₩163,490 | ₩168,394 | +1.63% | 372.3만 |
|---|
| 2026.05.01 | ₩167,693 | ₩169,704 | ₩153,669 | ₩165,134 | -1.53% | 810.4만 |
|---|
| 2026.04.30 | ₩151,010 | ₩158,052 | ₩147,121 | ₩155,753 | +3.14% | 645.2만 |
|---|
| 2026.04.29 | ₩150,288 | ₩151,517 | ₩148,604 | ₩150,488 | +0.13% | 157.7만 |
|---|
| 2026.04.28 | ₩152,333 | ₩153,054 | ₩148,070 | ₩150,034 | -1.51% | 192.3만 |
|---|
| 2026.04.27 | ₩154,324 | ₩155,960 | ₩150,442 | ₩152,840 | -0.96% | 222.7만 |
|---|
| 2026.04.24 | ₩155,673 | ₩155,673 | ₩151,277 | ₩153,963 | -1.10% | 223.6만 |
|---|
| 2026.04.23 | ₩157,838 | ₩158,653 | ₩150,903 | ₩153,615 | -2.68% | 228.1만 |
|---|
| 2026.04.22 | ₩155,486 | ₩158,225 | ₩154,170 | ₩158,132 | +1.70% | 254만 |
|---|
| 2026.04.21 | ₩160,123 | ₩160,350 | ₩151,611 | ₩152,479 | -4.77% | 281만 |
|---|
| 2026.04.20 | ₩154,404 | ₩158,800 | ₩152,773 | ₩158,653 | +2.75% | 232.5만 |
|---|
| 2026.04.17 | ₩150,996 | ₩156,081 | ₩150,101 | ₩155,259 | +2.82% | 310.6만 |
|---|
| 2026.04.16 | ₩147,215 | ₩149,566 | ₩145,117 | ₩149,486 | +1.54% | 294.8만 |
|---|
| 2026.04.15 | ₩142,979 | ₩146,827 | ₩142,538 | ₩146,092 | +2.18% | 223.4만 |
|---|
| 2026.04.14 | ₩139,237 | ₩143,945 | ₩139,144 | ₩142,364 | +2.25% | 255.9만 |
|---|
| 2026.04.13 | ₩136,832 | ₩138,767 | ₩133,772 | ₩138,061 | +0.90% | 242.8만 |
|---|
| 2026.04.10 | ₩134,801 | ₩137,540 | ₩130,525 | ₩136,926 | +1.58% | 225.2만 |
|---|
| 2026.04.09 | ₩134,600 | ₩135,442 | ₩130,953 | ₩133,678 | -0.69% | 191.6만 |
|---|
| 2026.04.08 | ₩140,306 | ₩141,282 | ₩134,033 | ₩134,948 | -3.82% | 296.8만 |
|---|
| 2026.04.07 | ₩129,603 | ₩133,932 | ₩129,042 | ₩131,661 | +1.59% | 239.7만 |
|---|
| 2026.04.06 | ₩131,674 | ₩133,542 | ₩129,990 | ₩131,220 | -0.35% | 194.5만 |
|---|
| 2026.04.02 | ₩122,400 | ₩132,088 | ₩120,570 | ₩130,498 | +6.62% | 275.5만 |
|---|
| 2026.04.01 | ₩128,307 | ₩129,990 | ₩125,901 | ₩126,810 | -1.17% | 187.4만 |
|---|
| 2026.03.31 | ₩119,661 | ₩128,039 | ₩119,661 | ₩126,436 | +5.66% | 279.6만 |
|---|
| 2026.03.30 | ₩118,485 | ₩119,942 | ₩116,608 | ₩117,897 | -0.50% | 210.4만 |
|---|
| 2026.03.27 | ₩117,202 | ₩117,904 | ₩113,448 | ₩116,454 | -0.64% | 215만 |
|---|
| 2026.03.26 | ₩124,178 | ₩128,053 | ₩117,917 | ₩118,966 | -4.20% | 342.5만 |
|---|
| 2026.03.25 | ₩130,177 | ₩132,583 | ₩124,685 | ₩127,024 | -2.42% | 193.1만 |
|---|
| 2026.03.24 | ₩129,095 | ₩130,586 | ₩126,195 | ₩127,732 | -1.06% | 214.3만 |
|---|
| 2026.03.23 | ₩126,476 | ₩132,195 | ₩125,567 | ₩130,699 | +3.34% | 256.9만 |
|---|
| 2026.03.20 | ₩127,933 | ₩128,293 | ₩122,507 | ₩124,632 | -2.58% | 290만 |
|---|
| 2026.03.19 | ₩126,570 | ₩129,142 | ₩125,240 | ₩128,093 | +1.20% | 231.7만 |
|---|
| 2026.03.18 | ₩128,360 | ₩130,744 | ₩126,783 | ₩127,826 | -0.42% | 281.2만 |
|---|
| 2026.03.17 | ₩128,654 | ₩132,556 | ₩128,240 | ₩128,681 | +0.02% | 168.6만 |
|---|
| 2026.03.16 | ₩123,282 | ₩128,761 | ₩122,935 | ₩127,184 | +3.16% | 217.5만 |
|---|
| 2026.03.13 | ₩127,051 | ₩128,547 | ₩121,986 | ₩122,467 | -3.61% | 296.1만 |
|---|
| 2026.03.12 | ₩132,930 | ₩136,231 | ₩126,075 | ₩126,677 | -4.70% | 288.7만 |
|---|
| 2026.03.11 | ₩134,293 | ₩137,701 | ₩132,142 | ₩134,614 | +0.24% | 263만 |
|---|
| 2026.03.10 | ₩133,852 | ₩136,391 | ₩130,318 | ₩134,360 | +0.38% | 341.2만 |
|---|
| 2026.03.09 | ₩130,685 | ₩133,959 | ₩126,777 | ₩133,852 | +2.42% | 303.8만 |
|---|
| 2026.03.06 | ₩128,961 | ₩134,908 | ₩127,258 | ₩134,387 | +4.21% | 399.3만 |
|---|
| 2026.03.05 | ₩131,153 | ₩135,442 | ₩129,590 | ₩131,099 | -0.04% | 321.8만 |
|---|
| 2026.03.04 | ₩125,701 | ₩132,222 | ₩125,527 | ₩130,298 | +3.66% | 459.2만 |
|---|
| 2026.03.03 | ₩127,953 | ₩129,082 | ₩125,207 | ₩125,701 | -1.76% | 501.7만 |
|---|
| 2026.03.02 | ₩129,028 | ₩131,621 | ₩127,705 | ₩131,073 | +1.58% | 247만 |
|---|
| 2026.02.27 | ₩124,231 | ₩131,567 | ₩123,630 | ₩131,500 | +5.85% | 477.9만 |
|---|
| 2026.02.26 | ₩123,095 | ₩125,808 | ₩122,013 | ₩124,899 | +1.47% | 284.8만 |
|---|
| 2026.02.25 | ₩117,630 | ₩123,857 | ₩116,615 | ₩123,309 | +4.83% | 407.1만 |
|---|
| 2026.02.24 | ₩112,780 | ₩117,283 | ₩112,365 | ₩117,162 | +3.89% | 324.8만 |
|---|
| 2026.02.23 | ₩117,590 | ₩117,804 | ₩111,523 | ₩112,806 | -4.07% | 331.2만 |
|---|
| 2026.02.20 | ₩119,006 | ₩121,332 | ₩117,563 | ₩119,006 | 0.00% | 287.4만 |
|---|
| 2026.02.19 | ₩119,140 | ₩121,512 | ₩118,191 | ₩119,741 | +0.50% | 297.5만 |
|---|
| 2026.02.18 | ₩119,514 | ₩121,960 | ₩117,702 | ₩120,543 | +0.86% | 413.1만 |
|---|
| 2026.02.17 | ₩117,269 | ₩120,730 | ₩114,156 | ₩118,365 | +0.93% | 591.2만 |
|---|
| 2026.02.13 | ₩129,015 | ₩129,015 | ₩115,693 | ₩120,343 | -6.72% | 1446.1만 |
|---|
| 2026.02.12 | ₩117,002 | ₩119,100 | ₩104,936 | ₩110,815 | -5.29% | 1134.8만 |
|---|
| 2026.02.11 | ₩121,719 | ₩121,933 | ₩115,746 | ₩117,443 | -3.51% | 374.9만 |
|---|
| 2026.02.10 | ₩119,808 | ₩122,721 | ₩118,893 | ₩121,478 | +1.39% | 328.5만 |
|---|
| 2026.02.09 | ₩116,334 | ₩120,156 | ₩114,824 | ₩118,285 | +1.68% | 317.6만 |
|---|
| 2026.02.06 | ₩115,813 | ₩118,926 | ₩112,741 | ₩114,717 | -0.95% | 432.7만 |
|---|
| 2026.02.05 | ₩119,220 | ₩119,985 | ₩110,535 | ₩114,984 | -3.55% | 638.4만 |
|---|
| 2026.02.04 | ₩124,779 | ₩126,837 | ₩120,570 | ₩123,109 | -1.34% | 376.5만 |
|---|
| 2026.02.03 | ₩130,672 | ₩130,846 | ₩124,118 | ₩125,447 | -4.00% | 413.1만 |
|---|
| 2026.02.02 | ₩126,489 | ₩130,739 | ₩126,489 | ₩128,521 | +1.61% | 289.3만 |
|---|
| 2026.01.30 | ₩133,391 | ₩133,465 | ₩126,356 | ₩127,211 | -4.63% | 456만 |
|---|
| 2026.01.29 | ₩135,456 | ₩135,857 | ₩131,621 | ₩134,240 | -0.90% | 253.1만 |
|---|
| 2026.01.28 | ₩139,945 | ₩140,493 | ₩134,507 | ₩134,747 | -3.71% | 251.7만 |
|---|
| 2026.01.27 | ₩143,246 | ₩143,620 | ₩138,489 | ₩139,745 | -2.44% | 216.3만 |
|---|
| 2026.01.26 | ₩141,963 | ₩143,968 | ₩140,360 | ₩142,979 | +0.72% | 182.8만 |
|---|
| 2026.01.23 | ₩143,152 | ₩143,814 | ₩138,969 | ₩141,950 | -0.84% | 233.7만 |
|---|
| 2026.01.22 | ₩141,014 | ₩143,593 | ₩140,092 | ₩143,286 | +1.61% | 261.3만 |
|---|
| 2026.01.21 | ₩137,300 | ₩139,852 | ₩135,496 | ₩139,317 | +1.47% | 281.9만 |
|---|
| 2026.01.20 | ₩134,363 | ₩140,159 | ₩134,363 | ₩137,300 | +2.19% | 278만 |
|---|
| 2026.01.16 | ₩140,453 | ₩141,108 | ₩137,995 | ₩138,516 | -1.38% | 223.1만 |
|---|
| 2026.01.15 | ₩143,727 | ₩144,743 | ₩138,876 | ₩140,266 | -2.41% | 316.3만 |
|---|
| 2026.01.14 | ₩146,186 | ₩146,540 | ₩140,571 | ₩143,714 | -1.69% | 309.7만 |
|---|
| 2026.01.13 | ₩147,455 | ₩149,934 | ₩145,651 | ₩147,669 | +0.14% | 243.7만 |
|---|
| 2026.01.12 | ₩148,618 | ₩155,446 | ₩142,551 | ₩147,950 | -0.45% | 458만 |
|---|
| 2026.01.09 | ₩150,034 | ₩153,669 | ₩147,518 | ₩148,551 | -0.99% | 426.2만 |
|---|
| 2026.01.08 | ₩149,673 | ₩151,838 | ₩144,850 | ₩145,464 | -2.81% | 337.7만 |
|---|
| 2026.01.07 | ₩150,796 | ₩151,304 | ₩144,943 | ₩147,388 | -2.26% | 284.2만 |
|---|
| 2026.01.06 | ₩153,602 | ₩153,969 | ₩148,511 | ₩151,370 | -1.45% | 265.9만 |
|---|
| 2026.01.05 | ₩148,484 | ₩155,085 | ₩148,203 | ₩153,241 | +3.20% | 350.4만 |
|---|
| 2026.01.02 | ₩145,858 | ₩148,404 | ₩144,409 | ₩145,277 | -0.40% | 194.8만 |
|---|
| 2025.12.31 | ₩147,562 | ₩147,950 | ₩144,649 | ₩144,970 | -1.76% | 170만 |
|---|
| 2025.12.30 | ₩148,324 | ₩149,827 | ₩147,388 | ₩148,083 | -0.16% | 131.3만 |
|---|
| 2025.12.29 | ₩148,858 | ₩149,566 | ₩146,881 | ₩148,644 | -0.14% | 288.1만 |
|---|
| 2025.12.26 | ₩147,789 | ₩150,635 | ₩146,754 | ₩149,767 | +1.34% | 157.7만 |
|---|
| 2025.12.24 | ₩147,268 | ₩148,631 | ₩145,987 | ₩147,896 | +0.43% | 90.4만 |
|---|
| 2025.12.23 | ₩145,651 | ₩148,057 | ₩143,286 | ₩147,455 | +1.24% | 224.3만 |
|---|
| 2025.12.22 | ₩145,932 | ₩151,758 | ₩145,772 | ₩146,720 | +0.54% | 247.2만 |
|---|
| 2025.12.19 | ₩148,938 | ₩150,088 | ₩144,489 | ₩145,411 | -2.37% | 339.1만 |
|---|
| 2025.12.18 | ₩145,665 | ₩150,582 | ₩145,625 | ₩148,150 | +1.71% | 268.1만 |
|---|
| 2025.12.17 | ₩148,765 | ₩149,994 | ₩143,500 | ₩143,901 | -3.27% | 291만 |
|---|
| 2025.12.16 | ₩151,528 | ₩151,531 | ₩142,264 | ₩148,444 | -2.04% | 517.9만 |
|---|
| 2025.12.15 | ₩143,567 | ₩147,134 | ₩142,979 | ₩145,685 | +1.48% | 387.7만 |
|---|
| 2025.12.12 | ₩145,357 | ₩146,927 | ₩142,204 | ₩143,607 | -1.20% | 299.1만 |
|---|
| 2025.12.11 | ₩146,253 | ₩150,221 | ₩141,188 | ₩142,043 | -2.88% | 504.3만 |
|---|
| 2025.12.10 | ₩141,629 | ₩141,776 | ₩137,266 | ₩140,787 | -0.59% | 207.5만 |
|---|
| 2025.12.09 | ₩135,482 | ₩141,683 | ₩135,275 | ₩141,055 | +4.11% | 293.6만 |
|---|
| 2025.12.08 | ₩134,788 | ₩137,433 | ₩133,986 | ₩135,897 | +0.82% | 287.8만 |
|---|
| 2025.12.05 | ₩124,271 | ₩135,349 | ₩124,111 | ₩133,745 | +7.62% | 498.5만 |
|---|
| 2025.12.04 | ₩124,966 | ₩128,213 | ₩122,474 | ₩126,329 | +1.09% | 343.6만 |
|---|
| 2025.12.03 | ₩130,084 | ₩130,405 | ₩122,628 | ₩124,245 | -4.49% | 445.3만 |
|---|
| 2025.12.02 | ₩128,975 | ₩132,422 | ₩127,919 | ₩131,300 | +1.80% | 271.8만 |
|---|
| 2025.12.01 | ₩127,799 | ₩129,469 | ₩125,875 | ₩128,975 | +0.92% | 215.6만 |
|---|
| 2025.11.28 | ₩127,879 | ₩129,523 | ₩126,423 | ₩129,336 | +1.14% | 102.4만 |
|---|
| 2025.11.26 | ₩127,371 | ₩130,471 | ₩127,131 | ₩127,786 | +0.33% | 194.8만 |
|---|
| 2025.11.25 | ₩125,046 | ₩127,719 | ₩123,683 | ₩126,783 | +1.39% | 256만 |
|---|
| 2025.11.24 | ₩124,325 | ₩126,650 | ₩123,176 | ₩125,046 | +0.58% | 246.8만 |
|---|
| 2025.11.21 | ₩122,080 | ₩126,316 | ₩120,991 | ₩124,699 | +2.15% | 261.7만 |
|---|
| 2025.11.20 | ₩126,944 | ₩130,250 | ₩121,078 | ₩121,585 | -4.22% | 334.3만 |
|---|
| 2025.11.19 | ₩126,730 | ₩128,146 | ₩123,216 | ₩124,405 | -1.83% | 232.1만 |
|---|
| 2025.11.18 | ₩127,064 | ₩128,888 | ₩124,035 | ₩127,305 | +0.19% | 297.2만 |
|---|
| 2025.11.17 | ₩132,409 | ₩132,984 | ₩128,233 | ₩129,469 | -2.22% | 246.5만 |
|---|
| 2025.11.14 | ₩129,696 | ₩137,226 | ₩127,719 | ₩133,318 | +2.79% | 268.7만 |
|---|
| 2025.11.13 | ₩139,718 | ₩139,986 | ₩130,672 | ₩133,638 | -4.35% | 305.6만 |
|---|
| 2025.11.12 | ₩143,674 | ₩144,315 | ₩140,921 | ₩141,536 | -1.49% | 186.3만 |
|---|
| 2025.11.11 | ₩139,718 | ₩143,540 | ₩139,718 | ₩142,698 | +2.13% | 221만 |
|---|
| 2025.11.10 | ₩138,035 | ₩142,458 | ₩134,921 | ₩140,306 | +1.65% | 283.9만 |
|---|
| 2025.11.07 | ₩137,500 | ₩137,634 | ₩131,903 | ₩136,698 | -0.58% | 523.6만 |
|---|
| 2025.11.06 | ₩143,767 | ₩144,836 | ₩139,237 | ₩140,066 | -2.57% | 345.5만 |
|---|
| 2025.11.05 | ₩142,498 | ₩145,371 | ₩139,291 | ₩141,202 | -0.91% | 273.4만 |
|---|
| 2025.11.04 | ₩141,415 | ₩142,698 | ₩137,059 | ₩141,776 | +0.26% | 353만 |
|---|
| 2025.11.03 | ₩146,266 | ₩148,711 | ₩141,643 | ₩145,157 | -0.76% | 538.6만 |
|---|
| 2025.10.31 | ₩129,483 | ₩155,887 | ₩129,309 | ₩141,816 | +9.53% | 1556.3만 |
|---|
| 2025.10.30 | ₩129,496 | ₩137,634 | ₩129,496 | ₩133,665 | +3.22% | 715.1만 |
|---|
| 2025.10.29 | ₩131,246 | ₩132,730 | ₩128,066 | ₩131,768 | +0.40% | 234.4만 |
|---|
| 2025.10.28 | ₩133,144 | ₩133,759 | ₩131,427 | ₩132,302 | -0.63% | 212.5만 |
|---|
| 2025.10.27 | ₩130,291 | ₩132,957 | ₩128,447 | ₩132,035 | +1.34% | 200.4만 |
|---|
| 2025.10.24 | ₩133,358 | ₩134,146 | ₩128,414 | ₩128,668 | -3.52% | 237.6만 |
|---|
| 2025.10.23 | ₩128,828 | ₩132,429 | ₩127,987 | ₩131,327 | +1.94% | 226.3만 |
|---|
| 2025.10.22 | ₩129,817 | ₩131,153 | ₩124,512 | ₩128,320 | -1.15% | 281.6만 |
|---|
| 2025.10.21 | ₩128,480 | ₩132,770 | ₩128,280 | ₩130,271 | +1.39% | 216.8만 |
|---|
| 2025.10.20 | ₩127,011 | ₩129,523 | ₩126,489 | ₩128,654 | +1.29% | 179만 |
|---|
| 2025.10.17 | ₩126,369 | ₩127,866 | ₩124,706 | ₩125,888 | -0.38% | 197.3만 |
|---|
| 2025.10.16 | ₩132,168 | ₩133,358 | ₩125,300 | ₩127,385 | -3.62% | 264.3만 |
|---|
| 2025.10.15 | ₩128,133 | ₩132,215 | ₩126,671 | ₩131,728 | +2.81% | 253만 |
|---|
| 2025.10.14 | ₩122,935 | ₩127,652 | ₩121,726 | ₩126,142 | +2.61% | 195.7만 |
|---|
| 2025.10.13 | ₩125,594 | ₩127,500 | ₩124,051 | ₩125,380 | -0.17% | 186.5만 |
|---|
| 2025.10.10 | ₩129,670 | ₩130,378 | ₩122,514 | ₩122,962 | -5.17% | 393.2만 |
|---|