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 | ₩206,411 | ₩206,411 | ₩204,325 | ₩204,458 | -0.95% | 62.9만 |
| 2026.10.08 | ₩203,656 | ₩206,090 | ₩203,656 | ₩205,742 | +1.02% | 103만 |
| 2026.10.07 | ₩200,686 | ₩205,100 | ₩200,686 | ₩204,291 | +1.80% | 121만 |
| 2026.10.06 | ₩205,328 | ₩205,654 | ₩202,278 | ₩203,402 | -0.94% | 156.4만 |
| 2026.10.05 | ₩203,428 | ₩205,301 | ₩201,984 | ₩205,207 | +0.87% | 195.3만 |
| 2026.10.02 | ₩202,331 | ₩204,070 | ₩201,736 | ₩203,843 | +0.75% | 142만 |
| 2026.10.01 | ₩203,602 | ₩203,977 | ₩200,887 | ₩202,331 | -0.62% | 189.4만 |
| 2026.09.30 | ₩204,057 | ₩205,341 | ₩203,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,696 |
| -0.18% |
| 145.9만 |
| 2026.09.29 | ₩204,217 | ₩204,418 | ₩202,786 | ₩203,509 | -0.35% | 113.7만 |
|---|
| 2026.09.28 | ₩203,749 | ₩205,328 | ₩202,858 | ₩204,217 | +0.23% | 180.2만 |
|---|
| 2026.09.25 | ₩205,100 | ₩205,100 | ₩203,589 | ₩204,231 | -0.42% | 170.8만 |
|---|
| 2026.09.24 | ₩205,247 | ₩206,130 | ₩204,378 | ₩205,100 | -0.07% | 196.3만 |
|---|
| 2026.09.23 | ₩205,689 | ₩205,742 | ₩204,405 | ₩205,314 | -0.18% | 138.9만 |
|---|
| 2026.09.22 | ₩207,695 | ₩207,695 | ₩205,421 | ₩206,331 | -0.66% | 142.1만 |
|---|
| 2026.09.21 | ₩206,632 | ₩207,428 | ₩205,796 | ₩206,438 | -0.09% | 185.3만 |
|---|
| 2026.09.18 | ₩206,318 | ₩206,318 | ₩204,304 | ₩205,515 | -0.39% | 243.3만 |
|---|
| 2026.09.17 | ₩208,658 | ₩209,448 | ₩205,983 | ₩206,104 | -1.22% | 165.4만 |
|---|
| 2026.09.16 | ₩209,541 | ₩209,782 | ₩206,652 | ₩207,495 | -0.98% | 218.8만 |
|---|
| 2026.09.15 | ₩209,755 | ₩210,598 | ₩208,866 | ₩209,501 | -0.12% | 305.5만 |
|---|
| 2026.09.14 | ₩207,749 | ₩211,120 | ₩206,813 | ₩210,611 | +1.38% | 165.4만 |
|---|
| 2026.09.11 | ₩207,321 | ₩207,381 | ₩206,184 | ₩207,241 | -0.04% | 140.5만 |
|---|
| 2026.09.10 | ₩203,776 | ₩206,612 | ₩203,331 | ₩206,157 | +1.17% | 259.2만 |
|---|
| 2026.09.09 | ₩205,990 | ₩206,585 | ₩203,789 | ₩204,525 | -0.71% | 551.9만 |
|---|
| 2026.09.08 | ₩208,003 | ₩208,003 | ₩205,448 | ₩207,789 | -0.10% | 295.3만 |
|---|
| 2026.09.04 | ₩210,999 | ₩211,347 | ₩207,843 | ₩208,123 | -1.36% | 207.3만 |
|---|
| 2026.09.03 | ₩211,695 | ₩212,484 | ₩210,491 | ₩211,762 | +0.03% | 202.7만 |
|---|
| 2026.09.02 | ₩207,027 | ₩211,641 | ₩206,679 | ₩210,946 | +1.89% | 248.9만 |
|---|
| 2026.09.01 | ₩208,471 | ₩210,718 | ₩208,003 | ₩208,043 | -0.21% | 201.4만 |
|---|
| 2026.08.31 | ₩210,638 | ₩211,026 | ₩209,234 | ₩209,916 | -0.34% | 200.3만 |
|---|
| 2026.08.28 | ₩209,508 | ₩211,896 | ₩209,327 | ₩210,912 | +0.67% | 195.8만 |
|---|
| 2026.08.27 | ₩211,748 | ₩212,250 | ₩208,872 | ₩209,006 | -1.30% | 272만 |
|---|
| 2026.08.26 | ₩213,594 | ₩213,735 | ₩212,096 | ₩212,150 | -0.68% | 269.7만 |
|---|
| 2026.08.25 | ₩211,347 | ₩213,875 | ₩211,240 | ₩213,701 | +1.11% | 176.5만 |
|---|
| 2026.08.24 | ₩210,357 | ₩212,163 | ₩210,357 | ₩211,588 | +0.59% | 152.6만 |
|---|
| 2026.08.21 | ₩210,558 | ₩212,270 | ₩209,989 | ₩210,665 | +0.05% | 134.3만 |
|---|
| 2026.08.20 | ₩209,635 | ₩211,080 | ₩209,581 | ₩210,170 | +0.26% | 220.4만 |
|---|
| 2026.08.19 | ₩211,160 | ₩211,481 | ₩209,274 | ₩209,742 | -0.67% | 119.6만 |
|---|
| 2026.08.18 | ₩210,658 | ₩213,608 | ₩210,009 | ₩211,053 | +0.19% | 226.8만 |
|---|
| 2026.08.17 | ₩210,157 | ₩212,029 | ₩210,157 | ₩211,762 | +0.76% | 274.5만 |
|---|
| 2026.08.14 | ₩207,976 | ₩211,160 | ₩207,642 | ₩210,919 | +1.41% | 192.4만 |
|---|
| 2026.08.13 | ₩202,652 | ₩206,157 | ₩202,652 | ₩206,104 | +1.70% | 160.2만 |
|---|
| 2026.08.12 | ₩201,689 | ₩203,147 | ₩201,248 | ₩203,040 | +0.67% | 206만 |
|---|
| 2026.08.11 | ₩203,134 | ₩203,642 | ₩201,502 | ₩201,863 | -0.63% | 188.7만 |
|---|
| 2026.08.10 | ₩204,044 | ₩204,445 | ₩202,412 | ₩203,107 | -0.46% | 282만 |
|---|
| 2026.08.07 | ₩203,254 | ₩205,381 | ₩202,171 | ₩204,806 | +0.76% | 285만 |
|---|
| 2026.08.06 | ₩198,399 | ₩201,462 | ₩197,971 | ₩200,740 | +1.18% | 384.1만 |
|---|
| 2026.08.05 | ₩197,822 | ₩197,890 | ₩195,536 | ₩196,580 | -0.63% | 385.5만 |
|---|
| 2026.08.04 | ₩194,627 | ₩197,141 | ₩194,229 | ₩197,075 | +1.26% | 410.3만 |
|---|
| 2026.08.03 | ₩195,093 | ₩196,794 | ₩194,921 | ₩195,081 | -0.01% | 324.4만 |
|---|
| 2026.07.31 | ₩193,958 | ₩194,734 | ₩193,744 | ₩193,971 | +0.01% | 293.2만 |
|---|
| 2026.07.30 | ₩193,971 | ₩194,653 | ₩193,008 | ₩194,078 | +0.06% | 353.8만 |
|---|
| 2026.07.29 | ₩192,272 | ₩194,867 | ₩192,272 | ₩194,399 | +1.11% | 305.2만 |
|---|
| 2026.07.28 | ₩190,774 | ₩193,276 | ₩190,774 | ₩192,500 | +0.90% | 229.7만 |
|---|
| 2026.07.27 | ₩190,092 | ₩192,714 | ₩189,503 | ₩191,176 | +0.57% | 301.4만 |
|---|
| 2026.07.24 | ₩189,677 | ₩191,055 | ₩189,610 | ₩189,905 | +0.12% | 232.2만 |
|---|
| 2026.07.23 | ₩190,152 | ₩191,283 | ₩188,942 | ₩189,503 | -0.34% | 198.5만 |
|---|
| 2026.07.22 | ₩192,420 | ₩193,142 | ₩191,390 | ₩191,390 | -0.54% | 181.9만 |
|---|
| 2026.07.21 | ₩192,888 | ₩193,543 | ₩192,272 | ₩192,981 | +0.05% | 149.1만 |
|---|
| 2026.07.20 | ₩193,902 | ₩194,961 | ₩192,580 | ₩192,794 | -0.57% | 196.6만 |
|---|
| 2026.07.17 | ₩191,376 | ₩193,570 | ₩191,376 | ₩193,195 | +0.95% | 286.5만 |
|---|
| 2026.07.16 | ₩191,670 | ₩192,888 | ₩191,283 | ₩192,379 | +0.37% | 252.2만 |
|---|
| 2026.07.15 | ₩190,400 | ₩192,032 | ₩189,704 | ₩191,711 | +0.69% | 322.8만 |
|---|
| 2026.07.14 | ₩189,550 | ₩190,186 | ₩188,760 | ₩189,624 | +0.04% | 192.4만 |
|---|
| 2026.07.13 | ₩187,283 | ₩191,109 | ₩187,283 | ₩190,400 | +1.66% | 289만 |
|---|
| 2026.07.10 | ₩188,059 | ₩189,932 | ₩187,765 | ₩188,193 | +0.07% | 188.3만 |
|---|
| 2026.07.09 | ₩185,932 | ₩188,112 | ₩185,678 | ₩187,617 | +0.91% | 259.5만 |
|---|
| 2026.07.08 | ₩188,607 | ₩189,116 | ₩186,186 | ₩186,266 | -1.24% | 370.8만 |
|---|
| 2026.07.07 | ₩189,624 | ₩191,202 | ₩188,781 | ₩188,888 | -0.39% | 268.1만 |
|---|
| 2026.07.06 | ₩190,386 | ₩191,269 | ₩189,049 | ₩190,293 | -0.05% | 244.5만 |
|---|
| 2026.07.02 | ₩187,972 | ₩190,841 | ₩187,698 | ₩190,520 | +1.36% | 674.6만 |
|---|
| 2026.07.01 | ₩185,771 | ₩189,677 | ₩185,771 | ₩187,952 | +1.17% | 507.9만 |
|---|
| 2026.06.30 | ₩181,585 | ₩185,370 | ₩181,585 | ₩184,782 | +1.76% | 371.4만 |
|---|
| 2026.06.29 | ₩183,257 | ₩183,923 | ₩181,223 | ₩182,628 | -0.34% | 342.7만 |
|---|
| 2026.06.26 | ₩180,026 | ₩182,561 | ₩179,725 | ₩181,116 | +0.61% | 973만 |
|---|
| 2026.06.25 | ₩181,652 | ₩182,314 | ₩179,859 | ₩180,220 | -0.79% | 735.3만 |
|---|
| 2026.06.24 | ₩181,237 | ₩183,778 | ₩180,441 | ₩181,825 | +0.32% | 592.7만 |
|---|
| 2026.06.23 | ₩180,769 | ₩182,240 | ₩180,448 | ₩180,655 | -0.06% | 671.8만 |
|---|
| 2026.06.22 | ₩184,220 | ₩184,929 | ₩180,635 | ₩180,849 | -1.83% | 832.8만 |
|---|
| 2026.06.18 | ₩184,019 | ₩186,868 | ₩183,444 | ₩184,688 | +0.36% | 2491.7만 |
|---|
| 2026.06.17 | ₩184,728 | ₩187,698 | ₩183,484 | ₩183,645 | -0.59% | 1152.6만 |
|---|
| 2026.06.16 | ₩184,929 | ₩188,005 | ₩184,487 | ₩184,527 | -0.22% | 1520.9만 |
|---|
| 2026.06.15 | ₩192,486 | ₩195,135 | ₩186,788 | ₩188,473 | -2.08% | 2713.3만 |
|---|
| 2026.06.12 | ₩166,951 | ₩199,148 | ₩160,062 | ₩192,165 | +15.10% | 1500.7만 |
|---|
| 2026.06.11 | ₩156,678 | ₩160,657 | ₩153,829 | ₩160,035 | +2.14% | 241.5만 |
|---|
| 2026.06.10 | ₩158,430 | ₩162,015 | ₩155,875 | ₩156,424 | -1.27% | 235.6만 |
|---|
| 2026.06.09 | ₩167,767 | ₩170,081 | ₩157,882 | ₩161,734 | -3.60% | 331.4만 |
|---|
| 2026.06.08 | ₩168,342 | ₩168,683 | ₩163,968 | ₩165,292 | -1.81% | 362.2만 |
|---|
| 2026.06.05 | ₩166,229 | ₩170,489 | ₩161,400 | ₩163,540 | -1.62% | 202.2만 |
|---|
| 2026.06.04 | ₩166,857 | ₩172,362 | ₩164,342 | ₩167,994 | +0.68% | 193.1만 |
|---|
| 2026.06.03 | ₩168,181 | ₩169,867 | ₩159,835 | ₩163,460 | -2.81% | 236만 |
|---|
| 2026.06.02 | ₩170,228 | ₩172,047 | ₩166,616 | ₩170,041 | -0.11% | 162.2만 |
|---|
| 2026.06.01 | ₩174,134 | ₩175,231 | ₩169,840 | ₩172,596 | -0.88% | 190.2만 |
|---|
| 2026.05.29 | ₩175,351 | ₩178,521 | ₩173,733 | ₩174,134 | -0.69% | 223.5만 |
|---|
| 2026.05.28 | ₩176,428 | ₩176,568 | ₩171,378 | ₩175,351 | -0.61% | 153.6만 |
|---|
| 2026.05.27 | ₩171,472 | ₩177,639 | ₩170,750 | ₩176,448 | +2.90% | 245.3만 |
|---|
| 2026.05.26 | ₩169,880 | ₩172,756 | ₩167,580 | ₩170,696 | +0.48% | 153.6만 |
|---|
| 2026.05.22 | ₩167,419 | ₩171,057 | ₩167,319 | ₩167,941 | +0.31% | 159.5만 |
|---|
| 2026.05.21 | ₩165,152 | ₩170,897 | ₩163,567 | ₩167,312 | +1.31% | 108.9만 |
|---|
| 2026.05.20 | ₩162,296 | ₩167,245 | ₩160,798 | ₩166,081 | +2.33% | 190.8만 |
|---|
| 2026.05.19 | ₩165,332 | ₩166,402 | ₩159,968 | ₩161,293 | -2.44% | 242.5만 |
|---|
| 2026.05.18 | ₩166,108 | ₩170,255 | ₩165,199 | ₩166,068 | -0.02% | 197.2만 |
|---|
| 2026.05.15 | ₩163,941 | ₩168,074 | ₩162,925 | ₩165,894 | +1.19% | 190.3만 |
|---|
| 2026.05.14 | ₩168,824 | ₩171,218 | ₩166,216 | ₩168,342 | -0.29% | 192.3만 |
|---|
| 2026.05.13 | ₩171,659 | ₩171,726 | ₩166,603 | ₩168,115 | -2.06% | 257.1만 |
|---|
| 2026.05.12 | ₩171,245 | ₩171,245 | ₩167,539 | ₩170,723 | -0.30% | 215.6만 |
|---|
| 2026.05.11 | ₩173,866 | ₩175,753 | ₩170,562 | ₩171,312 | -1.47% | 225.9만 |
|---|
| 2026.05.08 | ₩171,231 | ₩174,856 | ₩166,884 | ₩173,265 | +1.19% | 205만 |
|---|
| 2026.05.07 | ₩171,419 | ₩173,693 | ₩168,302 | ₩169,439 | -1.15% | 206.1만 |
|---|
| 2026.05.06 | ₩168,128 | ₩171,927 | ₩165,533 | ₩171,191 | +1.82% | 250.6만 |
|---|
| 2026.05.05 | ₩169,880 | ₩170,643 | ₩165,774 | ₩166,416 | -2.04% | 282.7만 |
|---|
| 2026.05.04 | ₩165,867 | ₩171,084 | ₩163,660 | ₩168,569 | +1.63% | 372.3만 |
|---|
| 2026.05.01 | ₩167,867 | ₩169,880 | ₩153,829 | ₩165,306 | -1.53% | 810.4만 |
|---|
| 2026.04.30 | ₩151,167 | ₩158,216 | ₩147,274 | ₩155,915 | +3.14% | 645.2만 |
|---|
| 2026.04.29 | ₩150,444 | ₩151,675 | ₩148,759 | ₩150,645 | +0.13% | 157.7만 |
|---|
| 2026.04.28 | ₩152,491 | ₩153,213 | ₩148,224 | ₩150,190 | -1.51% | 192.3만 |
|---|
| 2026.04.27 | ₩154,484 | ₩156,123 | ₩150,598 | ₩152,999 | -0.96% | 222.7만 |
|---|
| 2026.04.24 | ₩155,835 | ₩155,835 | ₩151,434 | ₩154,123 | -1.10% | 223.6만 |
|---|
| 2026.04.23 | ₩158,002 | ₩158,818 | ₩151,060 | ₩153,775 | -2.68% | 228.1만 |
|---|
| 2026.04.22 | ₩155,648 | ₩158,390 | ₩154,330 | ₩158,296 | +1.70% | 254만 |
|---|
| 2026.04.21 | ₩160,289 | ₩160,517 | ₩151,769 | ₩152,638 | -4.77% | 281만 |
|---|
| 2026.04.20 | ₩154,564 | ₩158,965 | ₩152,932 | ₩158,818 | +2.75% | 232.5만 |
|---|
| 2026.04.17 | ₩151,153 | ₩156,243 | ₩150,257 | ₩155,420 | +2.82% | 310.6만 |
|---|
| 2026.04.16 | ₩147,368 | ₩149,722 | ₩145,268 | ₩149,642 | +1.54% | 294.8만 |
|---|
| 2026.04.15 | ₩143,127 | ₩146,980 | ₩142,686 | ₩146,244 | +2.18% | 223.4만 |
|---|
| 2026.04.14 | ₩139,382 | ₩144,095 | ₩139,288 | ₩142,512 | +2.25% | 255.9만 |
|---|
| 2026.04.13 | ₩136,974 | ₩138,911 | ₩133,911 | ₩138,205 | +0.90% | 242.8만 |
|---|
| 2026.04.10 | ₩134,941 | ₩137,683 | ₩130,661 | ₩137,068 | +1.58% | 225.2만 |
|---|
| 2026.04.09 | ₩134,740 | ₩135,583 | ₩131,089 | ₩133,818 | -0.69% | 191.6만 |
|---|
| 2026.04.08 | ₩140,452 | ₩141,429 | ₩134,172 | ₩135,088 | -3.82% | 296.8만 |
|---|
| 2026.04.07 | ₩129,738 | ₩134,072 | ₩129,176 | ₩131,798 | +1.59% | 239.7만 |
|---|
| 2026.04.06 | ₩131,811 | ₩133,681 | ₩130,126 | ₩131,356 | -0.35% | 194.5만 |
|---|
| 2026.04.02 | ₩122,528 | ₩132,226 | ₩120,695 | ₩130,634 | +6.62% | 275.5만 |
|---|
| 2026.04.01 | ₩128,440 | ₩130,126 | ₩126,032 | ₩126,942 | -1.17% | 187.4만 |
|---|
| 2026.03.31 | ₩119,786 | ₩128,173 | ₩119,786 | ₩126,568 | +5.66% | 279.6만 |
|---|
| 2026.03.30 | ₩118,609 | ₩120,067 | ₩116,729 | ₩118,020 | -0.50% | 210.4만 |
|---|
| 2026.03.27 | ₩117,324 | ₩118,027 | ₩113,566 | ₩116,575 | -0.64% | 215만 |
|---|
| 2026.03.26 | ₩124,307 | ₩128,186 | ₩118,040 | ₩119,090 | -4.20% | 342.5만 |
|---|
| 2026.03.25 | ₩130,313 | ₩132,721 | ₩124,815 | ₩127,156 | -2.42% | 193.1만 |
|---|
| 2026.03.24 | ₩129,229 | ₩130,722 | ₩126,327 | ₩127,865 | -1.06% | 214.3만 |
|---|
| 2026.03.23 | ₩126,608 | ₩132,333 | ₩125,698 | ₩130,835 | +3.34% | 256.9만 |
|---|
| 2026.03.20 | ₩128,066 | ₩128,427 | ₩122,635 | ₩124,762 | -2.58% | 290만 |
|---|
| 2026.03.19 | ₩126,701 | ₩129,276 | ₩125,370 | ₩128,226 | +1.20% | 231.7만 |
|---|
| 2026.03.18 | ₩128,494 | ₩130,880 | ₩126,915 | ₩127,959 | -0.42% | 281.2만 |
|---|
| 2026.03.17 | ₩128,788 | ₩132,694 | ₩128,373 | ₩128,815 | +0.02% | 168.6만 |
|---|
| 2026.03.16 | ₩123,411 | ₩128,895 | ₩123,063 | ₩127,317 | +3.16% | 217.5만 |
|---|
| 2026.03.13 | ₩127,183 | ₩128,681 | ₩122,113 | ₩122,595 | -3.61% | 296.1만 |
|---|
| 2026.03.12 | ₩133,068 | ₩136,372 | ₩126,206 | ₩126,808 | -4.70% | 288.7만 |
|---|
| 2026.03.11 | ₩134,433 | ₩137,844 | ₩132,279 | ₩134,754 | +0.24% | 263만 |
|---|
| 2026.03.10 | ₩133,991 | ₩136,533 | ₩130,453 | ₩134,500 | +0.38% | 341.2만 |
|---|
| 2026.03.09 | ₩130,821 | ₩134,098 | ₩126,909 | ₩133,991 | +2.42% | 303.8만 |
|---|
| 2026.03.06 | ₩129,096 | ₩135,048 | ₩127,390 | ₩134,526 | +4.21% | 399.3만 |
|---|
| 2026.03.05 | ₩131,289 | ₩135,583 | ₩129,724 | ₩131,236 | -0.04% | 321.8만 |
|---|
| 2026.03.04 | ₩125,832 | ₩132,359 | ₩125,658 | ₩130,433 | +3.66% | 459.2만 |
|---|
| 2026.03.03 | ₩128,086 | ₩129,216 | ₩125,337 | ₩125,832 | -1.76% | 501.7만 |
|---|
| 2026.03.02 | ₩129,163 | ₩131,758 | ₩127,838 | ₩131,209 | +1.58% | 247만 |
|---|
| 2026.02.27 | ₩124,360 | ₩131,704 | ₩123,758 | ₩131,637 | +5.85% | 477.9만 |
|---|
| 2026.02.26 | ₩123,223 | ₩125,939 | ₩122,140 | ₩125,029 | +1.47% | 284.8만 |
|---|
| 2026.02.25 | ₩117,752 | ₩123,986 | ₩116,736 | ₩123,437 | +4.83% | 407.1만 |
|---|
| 2026.02.24 | ₩112,897 | ₩117,405 | ₩112,482 | ₩117,284 | +3.89% | 324.8만 |
|---|
| 2026.02.23 | ₩117,712 | ₩117,926 | ₩111,639 | ₩112,924 | -4.07% | 331.2만 |
|---|
| 2026.02.20 | ₩119,130 | ₩121,458 | ₩117,686 | ₩119,130 | 0.00% | 287.4만 |
|---|
| 2026.02.19 | ₩119,264 | ₩121,638 | ₩118,314 | ₩119,866 | +0.50% | 297.5만 |
|---|
| 2026.02.18 | ₩119,639 | ₩122,086 | ₩117,825 | ₩120,669 | +0.86% | 413.1만 |
|---|
| 2026.02.17 | ₩117,391 | ₩120,856 | ₩114,275 | ₩118,488 | +0.93% | 591.2만 |
|---|
| 2026.02.13 | ₩129,149 | ₩129,149 | ₩115,813 | ₩120,468 | -6.72% | 1446.1만 |
|---|
| 2026.02.12 | ₩117,124 | ₩119,224 | ₩105,045 | ₩110,930 | -5.29% | 1134.8만 |
|---|
| 2026.02.11 | ₩121,846 | ₩122,060 | ₩115,866 | ₩117,565 | -3.51% | 374.9만 |
|---|
| 2026.02.10 | ₩119,933 | ₩122,849 | ₩119,017 | ₩121,605 | +1.39% | 328.5만 |
|---|
| 2026.02.09 | ₩116,455 | ₩120,281 | ₩114,943 | ₩118,408 | +1.68% | 317.6만 |
|---|
| 2026.02.06 | ₩115,933 | ₩119,050 | ₩112,858 | ₩114,836 | -0.95% | 432.7만 |
|---|
| 2026.02.05 | ₩119,344 | ₩120,109 | ₩110,650 | ₩115,104 | -3.55% | 638.4만 |
|---|
| 2026.02.04 | ₩124,909 | ₩126,969 | ₩120,695 | ₩123,237 | -1.34% | 376.5만 |
|---|
| 2026.02.03 | ₩130,808 | ₩130,982 | ₩124,247 | ₩125,578 | -4.00% | 413.1만 |
|---|
| 2026.02.02 | ₩126,621 | ₩130,875 | ₩126,621 | ₩128,654 | +1.61% | 289.3만 |
|---|
| 2026.01.30 | ₩133,530 | ₩133,603 | ₩126,487 | ₩127,343 | -4.63% | 456만 |
|---|
| 2026.01.29 | ₩135,597 | ₩135,998 | ₩131,758 | ₩134,379 | -0.90% | 253.1만 |
|---|
| 2026.01.28 | ₩140,091 | ₩140,639 | ₩134,647 | ₩134,888 | -3.71% | 251.7만 |
|---|
| 2026.01.27 | ₩143,395 | ₩143,770 | ₩138,633 | ₩139,890 | -2.44% | 216.3만 |
|---|
| 2026.01.26 | ₩142,111 | ₩144,117 | ₩140,506 | ₩143,127 | +0.72% | 182.8만 |
|---|
| 2026.01.23 | ₩143,301 | ₩143,964 | ₩139,113 | ₩142,098 | -0.84% | 233.7만 |
|---|
| 2026.01.22 | ₩141,161 | ₩143,743 | ₩140,238 | ₩143,435 | +1.61% | 261.3만 |
|---|
| 2026.01.21 | ₩137,443 | ₩139,997 | ₩135,637 | ₩139,462 | +1.47% | 281.9만 |
|---|
| 2026.01.20 | ₩134,502 | ₩140,305 | ₩134,502 | ₩137,443 | +2.19% | 278만 |
|---|
| 2026.01.16 | ₩140,599 | ₩141,255 | ₩138,138 | ₩138,660 | -1.38% | 223.1만 |
|---|
| 2026.01.15 | ₩143,877 | ₩144,893 | ₩139,021 | ₩140,412 | -2.41% | 316.3만 |
|---|
| 2026.01.14 | ₩146,338 | ₩146,692 | ₩140,717 | ₩143,863 | -1.69% | 309.7만 |
|---|
| 2026.01.13 | ₩147,609 | ₩150,090 | ₩145,803 | ₩147,823 | +0.14% | 243.7만 |
|---|
| 2026.01.12 | ₩148,772 | ₩155,608 | ₩142,699 | ₩148,104 | -0.45% | 458만 |
|---|
| 2026.01.09 | ₩150,190 | ₩153,829 | ₩147,671 | ₩148,705 | -0.99% | 426.2만 |
|---|
| 2026.01.08 | ₩149,829 | ₩151,996 | ₩145,000 | ₩145,615 | -2.81% | 337.7만 |
|---|
| 2026.01.07 | ₩150,953 | ₩151,461 | ₩145,094 | ₩147,542 | -2.26% | 284.2만 |
|---|
| 2026.01.06 | ₩153,762 | ₩154,130 | ₩148,665 | ₩151,528 | -1.45% | 265.9만 |
|---|
| 2026.01.05 | ₩148,639 | ₩155,246 | ₩148,358 | ₩153,401 | +3.20% | 350.4만 |
|---|
| 2026.01.02 | ₩146,010 | ₩148,558 | ₩144,559 | ₩145,428 | -0.40% | 194.8만 |
|---|
| 2025.12.31 | ₩147,716 | ₩148,104 | ₩144,800 | ₩145,121 | -1.76% | 170만 |
|---|
| 2025.12.30 | ₩148,478 | ₩149,983 | ₩147,542 | ₩148,237 | -0.16% | 131.3만 |
|---|
| 2025.12.29 | ₩149,013 | ₩149,722 | ₩147,033 | ₩148,799 | -0.14% | 288.1만 |
|---|
| 2025.12.26 | ₩147,943 | ₩150,792 | ₩146,906 | ₩149,923 | +1.34% | 157.7만 |
|---|
| 2025.12.24 | ₩147,421 | ₩148,786 | ₩146,139 | ₩148,050 | +0.43% | 90.4만 |
|---|
| 2025.12.23 | ₩145,803 | ₩148,211 | ₩143,435 | ₩147,609 | +1.24% | 224.3만 |
|---|
| 2025.12.22 | ₩146,084 | ₩151,916 | ₩145,923 | ₩146,873 | +0.54% | 247.2만 |
|---|
| 2025.12.19 | ₩149,093 | ₩150,244 | ₩144,639 | ₩145,562 | -2.37% | 339.1만 |
|---|
| 2025.12.18 | ₩145,816 | ₩150,739 | ₩145,776 | ₩148,304 | +1.71% | 268.1만 |
|---|
| 2025.12.17 | ₩148,919 | ₩150,150 | ₩143,649 | ₩144,050 | -3.27% | 291만 |
|---|
| 2025.12.16 | ₩151,686 | ₩151,688 | ₩142,412 | ₩148,598 | -2.04% | 517.9만 |
|---|
| 2025.12.15 | ₩143,716 | ₩147,288 | ₩143,127 | ₩145,836 | +1.48% | 387.7만 |
|---|
| 2025.12.12 | ₩145,508 | ₩147,080 | ₩142,352 | ₩143,756 | -1.20% | 299.1만 |
|---|
| 2025.12.11 | ₩146,405 | ₩150,377 | ₩141,335 | ₩142,191 | -2.88% | 504.3만 |
|---|
| 2025.12.10 | ₩141,776 | ₩141,924 | ₩137,409 | ₩140,934 | -0.59% | 207.5만 |
|---|
| 2025.12.09 | ₩135,623 | ₩141,830 | ₩135,416 | ₩141,201 | +4.11% | 293.6만 |
|---|
| 2025.12.08 | ₩134,928 | ₩137,576 | ₩134,125 | ₩136,038 | +0.82% | 287.8만 |
|---|
| 2025.12.05 | ₩124,401 | ₩135,490 | ₩124,240 | ₩133,884 | +7.62% | 498.5만 |
|---|
| 2025.12.04 | ₩125,096 | ₩128,347 | ₩122,601 | ₩126,460 | +1.09% | 343.6만 |
|---|
| 2025.12.03 | ₩130,219 | ₩130,540 | ₩122,755 | ₩124,374 | -4.49% | 445.3만 |
|---|
| 2025.12.02 | ₩129,109 | ₩132,560 | ₩128,052 | ₩131,437 | +1.80% | 271.8만 |
|---|
| 2025.12.01 | ₩127,932 | ₩129,604 | ₩126,006 | ₩129,109 | +0.92% | 215.6만 |
|---|
| 2025.11.28 | ₩128,012 | ₩129,657 | ₩126,554 | ₩129,470 | +1.14% | 102.4만 |
|---|
| 2025.11.26 | ₩127,504 | ₩130,607 | ₩127,263 | ₩127,919 | +0.33% | 194.8만 |
|---|
| 2025.11.25 | ₩125,176 | ₩127,852 | ₩123,812 | ₩126,915 | +1.39% | 256만 |
|---|
| 2025.11.24 | ₩124,454 | ₩126,782 | ₩123,304 | ₩125,176 | +0.58% | 246.8만 |
|---|
| 2025.11.21 | ₩122,207 | ₩126,447 | ₩121,117 | ₩124,829 | +2.15% | 261.7만 |
|---|
| 2025.11.20 | ₩127,076 | ₩130,385 | ₩121,204 | ₩121,712 | -4.22% | 334.3만 |
|---|
| 2025.11.19 | ₩126,862 | ₩128,280 | ₩123,344 | ₩124,534 | -1.83% | 232.1만 |
|---|
| 2025.11.18 | ₩127,196 | ₩129,022 | ₩124,164 | ₩127,437 | +0.19% | 297.2만 |
|---|
| 2025.11.17 | ₩132,547 | ₩133,122 | ₩128,367 | ₩129,604 | -2.22% | 246.5만 |
|---|
| 2025.11.14 | ₩129,831 | ₩137,369 | ₩127,852 | ₩133,456 | +2.79% | 268.7만 |
|---|
| 2025.11.13 | ₩139,864 | ₩140,131 | ₩130,808 | ₩133,777 | -4.35% | 305.6만 |
|---|
| 2025.11.12 | ₩143,823 | ₩144,465 | ₩141,068 | ₩141,683 | -1.49% | 186.3만 |
|---|
| 2025.11.11 | ₩139,864 | ₩143,689 | ₩139,864 | ₩142,847 | +2.13% | 221만 |
|---|
| 2025.11.10 | ₩138,178 | ₩142,606 | ₩135,062 | ₩140,452 | +1.65% | 283.9만 |
|---|
| 2025.11.07 | ₩137,643 | ₩137,777 | ₩132,040 | ₩136,841 | -0.58% | 523.6만 |
|---|
| 2025.11.06 | ₩143,917 | ₩144,987 | ₩139,382 | ₩140,211 | -2.57% | 345.5만 |
|---|
| 2025.11.05 | ₩142,646 | ₩145,522 | ₩139,436 | ₩141,348 | -0.91% | 273.4만 |
|---|
| 2025.11.04 | ₩141,562 | ₩142,847 | ₩137,202 | ₩141,924 | +0.26% | 353만 |
|---|
| 2025.11.03 | ₩146,418 | ₩148,866 | ₩141,790 | ₩145,308 | -0.76% | 538.6만 |
|---|
| 2025.10.31 | ₩129,617 | ₩156,049 | ₩129,443 | ₩141,964 | +9.53% | 1556.3만 |
|---|
| 2025.10.30 | ₩129,631 | ₩137,777 | ₩129,631 | ₩133,804 | +3.22% | 715.1만 |
|---|
| 2025.10.29 | ₩131,383 | ₩132,868 | ₩128,199 | ₩131,905 | +0.40% | 234.4만 |
|---|
| 2025.10.28 | ₩133,282 | ₩133,898 | ₩131,564 | ₩132,440 | -0.63% | 212.5만 |
|---|
| 2025.10.27 | ₩130,427 | ₩133,095 | ₩128,581 | ₩132,172 | +1.34% | 200.4만 |
|---|
| 2025.10.24 | ₩133,496 | ₩134,286 | ₩128,547 | ₩128,801 | -3.52% | 237.6만 |
|---|
| 2025.10.23 | ₩128,962 | ₩132,567 | ₩128,120 | ₩131,463 | +1.94% | 226.3만 |
|---|
| 2025.10.22 | ₩129,952 | ₩131,289 | ₩124,641 | ₩128,454 | -1.15% | 281.6만 |
|---|
| 2025.10.21 | ₩128,614 | ₩132,908 | ₩128,413 | ₩130,407 | +1.39% | 216.8만 |
|---|
| 2025.10.20 | ₩127,143 | ₩129,657 | ₩126,621 | ₩128,788 | +1.29% | 179만 |
|---|
| 2025.10.17 | ₩126,501 | ₩127,999 | ₩124,835 | ₩126,019 | -0.38% | 197.3만 |
|---|
| 2025.10.16 | ₩132,306 | ₩133,496 | ₩125,430 | ₩127,517 | -3.62% | 264.3만 |
|---|
| 2025.10.15 | ₩128,266 | ₩132,353 | ₩126,803 | ₩131,865 | +2.81% | 253만 |
|---|
| 2025.10.14 | ₩123,063 | ₩127,785 | ₩121,852 | ₩126,273 | +2.61% | 195.7만 |
|---|
| 2025.10.13 | ₩125,725 | ₩127,632 | ₩124,180 | ₩125,511 | -0.17% | 186.5만 |
|---|
| 2025.10.10 | ₩129,805 | ₩130,514 | ₩122,642 | ₩123,090 | -5.17% | 393.2만 |
|---|