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 | ₩206,279 | ₩206,279 | ₩204,193 | ₩204,327 | -0.95% | 62.9만 |
| 2026.10.08 | ₩203,525 | ₩205,958 | ₩203,525 | ₩205,610 | +1.02% | 103만 |
| 2026.10.07 | ₩200,557 | ₩204,968 | ₩200,557 | ₩204,160 | +1.80% | 121만 |
| 2026.10.06 | ₩205,196 | ₩205,522 | ₩202,148 | ₩203,271 | -0.94% | 156.4만 |
| 2026.10.05 | ₩203,298 | ₩205,169 | ₩201,854 | ₩205,075 | +0.87% | 195.3만 |
| 2026.10.02 | ₩202,201 | ₩203,939 | ₩201,606 | ₩203,712 | +0.75% | 142만 |
| 2026.10.01 | ₩203,471 | ₩203,846 | ₩200,758 | ₩202,201 | -0.62% | 189.4만 |
| 2026.09.30 | ₩203,926 | ₩205,209 | ₩203,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,565 |
| -0.18% |
| 145.9만 |
| 2026.09.29 | ₩204,086 | ₩204,287 | ₩202,656 | ₩203,378 | -0.35% | 113.7만 |
|---|
| 2026.09.28 | ₩203,618 | ₩205,196 | ₩202,728 | ₩204,086 | +0.23% | 180.2만 |
|---|
| 2026.09.25 | ₩204,968 | ₩204,968 | ₩203,458 | ₩204,100 | -0.42% | 170.8만 |
|---|
| 2026.09.24 | ₩205,116 | ₩205,998 | ₩204,247 | ₩204,968 | -0.07% | 196.3만 |
|---|
| 2026.09.23 | ₩205,557 | ₩205,610 | ₩204,273 | ₩205,182 | -0.18% | 138.9만 |
|---|
| 2026.09.22 | ₩207,562 | ₩207,562 | ₩205,289 | ₩206,198 | -0.66% | 142.1만 |
|---|
| 2026.09.21 | ₩206,499 | ₩207,294 | ₩205,664 | ₩206,305 | -0.09% | 185.3만 |
|---|
| 2026.09.18 | ₩206,185 | ₩206,185 | ₩204,173 | ₩205,383 | -0.39% | 243.3만 |
|---|
| 2026.09.17 | ₩208,524 | ₩209,313 | ₩205,851 | ₩205,971 | -1.22% | 165.4만 |
|---|
| 2026.09.16 | ₩209,407 | ₩209,647 | ₩206,519 | ₩207,361 | -0.98% | 218.8만 |
|---|
| 2026.09.15 | ₩209,620 | ₩210,463 | ₩208,732 | ₩209,366 | -0.12% | 305.5만 |
|---|
| 2026.09.14 | ₩207,615 | ₩210,984 | ₩206,680 | ₩210,476 | +1.38% | 165.4만 |
|---|
| 2026.09.11 | ₩207,188 | ₩207,248 | ₩206,051 | ₩207,107 | -0.04% | 140.5만 |
|---|
| 2026.09.10 | ₩203,645 | ₩206,479 | ₩203,200 | ₩206,025 | +1.17% | 259.2만 |
|---|
| 2026.09.09 | ₩205,857 | ₩206,452 | ₩203,658 | ₩204,394 | -0.71% | 551.9만 |
|---|
| 2026.09.08 | ₩207,869 | ₩207,869 | ₩205,316 | ₩207,655 | -0.10% | 295.3만 |
|---|
| 2026.09.04 | ₩210,864 | ₩211,211 | ₩207,709 | ₩207,990 | -1.36% | 207.3만 |
|---|
| 2026.09.03 | ₩211,559 | ₩212,348 | ₩210,356 | ₩211,626 | +0.03% | 202.7만 |
|---|
| 2026.09.02 | ₩206,893 | ₩211,505 | ₩206,546 | ₩210,810 | +1.89% | 248.9만 |
|---|
| 2026.09.01 | ₩208,337 | ₩210,583 | ₩207,869 | ₩207,909 | -0.21% | 201.4만 |
|---|
| 2026.08.31 | ₩210,503 | ₩210,890 | ₩209,099 | ₩209,781 | -0.34% | 200.3만 |
|---|
| 2026.08.28 | ₩209,373 | ₩211,759 | ₩209,193 | ₩210,777 | +0.67% | 195.8만 |
|---|
| 2026.08.27 | ₩211,612 | ₩212,114 | ₩208,738 | ₩208,872 | -1.30% | 272만 |
|---|
| 2026.08.26 | ₩213,457 | ₩213,597 | ₩211,960 | ₩212,013 | -0.68% | 269.7만 |
|---|
| 2026.08.25 | ₩211,211 | ₩213,738 | ₩211,104 | ₩213,564 | +1.11% | 176.5만 |
|---|
| 2026.08.24 | ₩210,222 | ₩212,027 | ₩210,222 | ₩211,452 | +0.59% | 152.6만 |
|---|
| 2026.08.21 | ₩210,423 | ₩212,134 | ₩209,854 | ₩210,529 | +0.05% | 134.3만 |
|---|
| 2026.08.20 | ₩209,500 | ₩210,944 | ₩209,447 | ₩210,035 | +0.26% | 220.4만 |
|---|
| 2026.08.19 | ₩211,024 | ₩211,345 | ₩209,139 | ₩209,607 | -0.67% | 119.6만 |
|---|
| 2026.08.18 | ₩210,523 | ₩213,470 | ₩209,874 | ₩210,917 | +0.19% | 226.8만 |
|---|
| 2026.08.17 | ₩210,022 | ₩211,893 | ₩210,022 | ₩211,626 | +0.76% | 274.5만 |
|---|
| 2026.08.14 | ₩207,843 | ₩211,024 | ₩207,508 | ₩210,783 | +1.41% | 192.4만 |
|---|
| 2026.08.13 | ₩202,522 | ₩206,025 | ₩202,522 | ₩205,971 | +1.70% | 160.2만 |
|---|
| 2026.08.12 | ₩201,560 | ₩203,017 | ₩201,119 | ₩202,910 | +0.67% | 206만 |
|---|
| 2026.08.11 | ₩203,003 | ₩203,511 | ₩201,373 | ₩201,733 | -0.63% | 188.7만 |
|---|
| 2026.08.10 | ₩203,912 | ₩204,313 | ₩202,282 | ₩202,977 | -0.46% | 282만 |
|---|
| 2026.08.07 | ₩203,124 | ₩205,249 | ₩202,041 | ₩204,674 | +0.76% | 285만 |
|---|
| 2026.08.06 | ₩198,271 | ₩201,332 | ₩197,843 | ₩200,611 | +1.18% | 384.1만 |
|---|
| 2026.08.05 | ₩197,695 | ₩197,763 | ₩195,410 | ₩196,453 | -0.63% | 385.5만 |
|---|
| 2026.08.04 | ₩194,501 | ₩197,015 | ₩194,104 | ₩196,948 | +1.26% | 410.3만 |
|---|
| 2026.08.03 | ₩194,968 | ₩196,667 | ₩194,796 | ₩194,956 | -0.01% | 324.4만 |
|---|
| 2026.07.31 | ₩193,833 | ₩194,608 | ₩193,619 | ₩193,846 | +0.01% | 293.2만 |
|---|
| 2026.07.30 | ₩193,846 | ₩194,528 | ₩192,884 | ₩193,953 | +0.06% | 353.8만 |
|---|
| 2026.07.29 | ₩192,149 | ₩194,742 | ₩192,149 | ₩194,274 | +1.11% | 305.2만 |
|---|
| 2026.07.28 | ₩190,652 | ₩193,151 | ₩190,652 | ₩192,376 | +0.90% | 229.7만 |
|---|
| 2026.07.27 | ₩189,970 | ₩192,590 | ₩189,382 | ₩191,053 | +0.57% | 301.4만 |
|---|
| 2026.07.24 | ₩189,555 | ₩190,932 | ₩189,489 | ₩189,783 | +0.12% | 232.2만 |
|---|
| 2026.07.23 | ₩190,030 | ₩191,160 | ₩188,820 | ₩189,382 | -0.34% | 198.5만 |
|---|
| 2026.07.22 | ₩192,296 | ₩193,018 | ₩191,266 | ₩191,266 | -0.54% | 181.9만 |
|---|
| 2026.07.21 | ₩192,764 | ₩193,419 | ₩192,149 | ₩192,857 | +0.05% | 149.1만 |
|---|
| 2026.07.20 | ₩193,777 | ₩194,836 | ₩192,456 | ₩192,670 | -0.57% | 196.6만 |
|---|
| 2026.07.17 | ₩191,253 | ₩193,445 | ₩191,253 | ₩193,071 | +0.95% | 286.5만 |
|---|
| 2026.07.16 | ₩191,547 | ₩192,764 | ₩191,160 | ₩192,256 | +0.37% | 252.2만 |
|---|
| 2026.07.15 | ₩190,277 | ₩191,908 | ₩189,582 | ₩191,587 | +0.69% | 322.8만 |
|---|
| 2026.07.14 | ₩189,428 | ₩190,063 | ₩188,638 | ₩189,502 | +0.04% | 192.4만 |
|---|
| 2026.07.13 | ₩187,163 | ₩190,986 | ₩187,163 | ₩190,277 | +1.66% | 289만 |
|---|
| 2026.07.10 | ₩187,938 | ₩189,809 | ₩187,644 | ₩188,072 | +0.07% | 188.3만 |
|---|
| 2026.07.09 | ₩185,812 | ₩187,991 | ₩185,558 | ₩187,497 | +0.91% | 259.5만 |
|---|
| 2026.07.08 | ₩188,486 | ₩188,994 | ₩186,066 | ₩186,147 | -1.24% | 370.8만 |
|---|
| 2026.07.07 | ₩189,502 | ₩191,079 | ₩188,660 | ₩188,767 | -0.39% | 268.1만 |
|---|
| 2026.07.06 | ₩190,264 | ₩191,146 | ₩188,927 | ₩190,170 | -0.05% | 244.5만 |
|---|
| 2026.07.02 | ₩187,851 | ₩190,718 | ₩187,577 | ₩190,398 | +1.36% | 674.6만 |
|---|
| 2026.07.01 | ₩185,652 | ₩189,555 | ₩185,652 | ₩187,831 | +1.17% | 507.9만 |
|---|
| 2026.06.30 | ₩181,468 | ₩185,251 | ₩181,468 | ₩184,663 | +1.76% | 371.4만 |
|---|
| 2026.06.29 | ₩183,139 | ₩183,805 | ₩181,107 | ₩182,511 | -0.34% | 342.7만 |
|---|
| 2026.06.26 | ₩179,911 | ₩182,444 | ₩179,610 | ₩181,000 | +0.61% | 973만 |
|---|
| 2026.06.25 | ₩181,535 | ₩182,196 | ₩179,743 | ₩180,104 | -0.79% | 735.3만 |
|---|
| 2026.06.24 | ₩181,120 | ₩183,660 | ₩180,325 | ₩181,708 | +0.32% | 592.7만 |
|---|
| 2026.06.23 | ₩180,652 | ₩182,123 | ₩180,332 | ₩180,539 | -0.06% | 671.8만 |
|---|
| 2026.06.22 | ₩184,101 | ₩184,810 | ₩180,519 | ₩180,733 | -1.83% | 832.8만 |
|---|
| 2026.06.18 | ₩183,901 | ₩186,748 | ₩183,326 | ₩184,569 | +0.36% | 2491.7만 |
|---|
| 2026.06.17 | ₩184,609 | ₩187,577 | ₩183,366 | ₩183,527 | -0.59% | 1152.6만 |
|---|
| 2026.06.16 | ₩184,810 | ₩187,884 | ₩184,369 | ₩184,409 | -0.22% | 1520.9만 |
|---|
| 2026.06.15 | ₩192,363 | ₩195,009 | ₩186,668 | ₩188,352 | -2.08% | 2713.3만 |
|---|
| 2026.06.12 | ₩166,844 | ₩199,020 | ₩159,959 | ₩192,042 | +15.10% | 1500.7만 |
|---|
| 2026.06.11 | ₩156,577 | ₩160,554 | ₩153,730 | ₩159,932 | +2.14% | 241.5만 |
|---|
| 2026.06.10 | ₩158,328 | ₩161,911 | ₩155,775 | ₩156,323 | -1.27% | 235.6만 |
|---|
| 2026.06.09 | ₩167,659 | ₩169,972 | ₩157,780 | ₩161,630 | -3.60% | 331.4만 |
|---|
| 2026.06.08 | ₩168,234 | ₩168,575 | ₩163,862 | ₩165,186 | -1.81% | 362.2만 |
|---|
| 2026.06.05 | ₩166,122 | ₩170,379 | ₩161,296 | ₩163,435 | -1.62% | 202.2만 |
|---|
| 2026.06.04 | ₩166,750 | ₩172,251 | ₩164,237 | ₩167,886 | +0.68% | 193.1만 |
|---|
| 2026.06.03 | ₩168,073 | ₩169,758 | ₩159,732 | ₩163,355 | -2.81% | 236만 |
|---|
| 2026.06.02 | ₩170,119 | ₩171,937 | ₩166,509 | ₩169,931 | -0.11% | 162.2만 |
|---|
| 2026.06.01 | ₩174,022 | ₩175,118 | ₩169,731 | ₩172,485 | -0.88% | 190.2만 |
|---|
| 2026.05.29 | ₩175,238 | ₩178,407 | ₩173,621 | ₩174,022 | -0.69% | 223.5만 |
|---|
| 2026.05.28 | ₩176,315 | ₩176,455 | ₩171,268 | ₩175,238 | -0.61% | 153.6만 |
|---|
| 2026.05.27 | ₩171,362 | ₩177,524 | ₩170,640 | ₩176,335 | +2.90% | 245.3만 |
|---|
| 2026.05.26 | ₩169,771 | ₩172,645 | ₩167,472 | ₩170,586 | +0.48% | 153.6만 |
|---|
| 2026.05.22 | ₩167,311 | ₩170,947 | ₩167,211 | ₩167,833 | +0.31% | 159.5만 |
|---|
| 2026.05.21 | ₩165,046 | ₩170,787 | ₩163,461 | ₩167,204 | +1.31% | 108.9만 |
|---|
| 2026.05.20 | ₩162,192 | ₩167,138 | ₩160,694 | ₩165,975 | +2.33% | 190.8만 |
|---|
| 2026.05.19 | ₩165,226 | ₩166,295 | ₩159,866 | ₩161,189 | -2.44% | 242.5만 |
|---|
| 2026.05.18 | ₩166,001 | ₩170,145 | ₩165,092 | ₩165,961 | -0.02% | 197.2만 |
|---|
| 2026.05.15 | ₩163,836 | ₩167,966 | ₩162,820 | ₩165,787 | +1.19% | 190.3만 |
|---|
| 2026.05.14 | ₩168,715 | ₩171,108 | ₩166,110 | ₩168,234 | -0.29% | 192.3만 |
|---|
| 2026.05.13 | ₩171,549 | ₩171,616 | ₩166,496 | ₩168,007 | -2.06% | 257.1만 |
|---|
| 2026.05.12 | ₩171,135 | ₩171,135 | ₩167,432 | ₩170,613 | -0.30% | 215.6만 |
|---|
| 2026.05.11 | ₩173,755 | ₩175,640 | ₩170,453 | ₩171,201 | -1.47% | 225.9만 |
|---|
| 2026.05.08 | ₩171,121 | ₩174,744 | ₩166,777 | ₩173,153 | +1.19% | 205만 |
|---|
| 2026.05.07 | ₩171,308 | ₩173,581 | ₩168,194 | ₩169,330 | -1.15% | 206.1만 |
|---|
| 2026.05.06 | ₩168,020 | ₩171,816 | ₩165,427 | ₩171,081 | +1.82% | 250.6만 |
|---|
| 2026.05.05 | ₩169,771 | ₩170,533 | ₩165,667 | ₩166,309 | -2.04% | 282.7만 |
|---|
| 2026.05.04 | ₩165,761 | ₩170,974 | ₩163,555 | ₩168,461 | +1.63% | 372.3만 |
|---|
| 2026.05.01 | ₩167,759 | ₩169,771 | ₩153,730 | ₩165,199 | -1.53% | 810.4만 |
|---|
| 2026.04.30 | ₩151,070 | ₩158,114 | ₩147,179 | ₩155,815 | +3.14% | 645.2만 |
|---|
| 2026.04.29 | ₩150,348 | ₩151,577 | ₩148,663 | ₩150,548 | +0.13% | 157.7만 |
|---|
| 2026.04.28 | ₩152,393 | ₩153,115 | ₩148,129 | ₩150,094 | -1.51% | 192.3만 |
|---|
| 2026.04.27 | ₩154,385 | ₩156,022 | ₩150,501 | ₩152,901 | -0.96% | 222.7만 |
|---|
| 2026.04.24 | ₩155,735 | ₩155,735 | ₩151,337 | ₩154,024 | -1.10% | 223.6만 |
|---|
| 2026.04.23 | ₩157,900 | ₩158,716 | ₩150,963 | ₩153,676 | -2.68% | 228.1만 |
|---|
| 2026.04.22 | ₩155,548 | ₩158,288 | ₩154,231 | ₩158,195 | +1.70% | 254만 |
|---|
| 2026.04.21 | ₩160,186 | ₩160,414 | ₩151,671 | ₩152,540 | -4.77% | 281만 |
|---|
| 2026.04.20 | ₩154,465 | ₩158,863 | ₩152,834 | ₩158,716 | +2.75% | 232.5만 |
|---|
| 2026.04.17 | ₩151,056 | ₩156,143 | ₩150,160 | ₩155,320 | +2.82% | 310.6만 |
|---|
| 2026.04.16 | ₩147,273 | ₩149,626 | ₩145,174 | ₩149,546 | +1.54% | 294.8만 |
|---|
| 2026.04.15 | ₩143,035 | ₩146,885 | ₩142,594 | ₩146,150 | +2.18% | 223.4만 |
|---|
| 2026.04.14 | ₩139,292 | ₩144,002 | ₩139,199 | ₩142,421 | +2.25% | 255.9만 |
|---|
| 2026.04.13 | ₩136,886 | ₩138,822 | ₩133,825 | ₩138,116 | +0.90% | 242.8만 |
|---|
| 2026.04.10 | ₩134,854 | ₩137,595 | ₩130,577 | ₩136,980 | +1.58% | 225.2만 |
|---|
| 2026.04.09 | ₩134,654 | ₩135,496 | ₩131,004 | ₩133,731 | -0.69% | 191.6만 |
|---|
| 2026.04.08 | ₩140,362 | ₩141,338 | ₩134,086 | ₩135,001 | -3.82% | 296.8만 |
|---|
| 2026.04.07 | ₩129,654 | ₩133,985 | ₩129,093 | ₩131,713 | +1.59% | 239.7만 |
|---|
| 2026.04.06 | ₩131,726 | ₩133,595 | ₩130,042 | ₩131,272 | -0.35% | 194.5만 |
|---|
| 2026.04.02 | ₩122,449 | ₩132,141 | ₩120,618 | ₩130,550 | +6.62% | 275.5만 |
|---|
| 2026.04.01 | ₩128,358 | ₩130,042 | ₩125,951 | ₩126,860 | -1.17% | 187.4만 |
|---|
| 2026.03.31 | ₩119,709 | ₩128,090 | ₩119,709 | ₩126,486 | +5.66% | 279.6만 |
|---|
| 2026.03.30 | ₩118,532 | ₩119,989 | ₩116,654 | ₩117,944 | -0.50% | 210.4만 |
|---|
| 2026.03.27 | ₩117,249 | ₩117,951 | ₩113,493 | ₩116,500 | -0.64% | 215만 |
|---|
| 2026.03.26 | ₩124,227 | ₩128,104 | ₩117,964 | ₩119,014 | -4.20% | 342.5만 |
|---|
| 2026.03.25 | ₩130,229 | ₩132,635 | ₩124,735 | ₩127,074 | -2.42% | 193.1만 |
|---|
| 2026.03.24 | ₩129,146 | ₩130,638 | ₩126,246 | ₩127,783 | -1.06% | 214.3만 |
|---|
| 2026.03.23 | ₩126,526 | ₩132,248 | ₩125,617 | ₩130,750 | +3.34% | 256.9만 |
|---|
| 2026.03.20 | ₩127,983 | ₩128,344 | ₩122,556 | ₩124,681 | -2.58% | 290만 |
|---|
| 2026.03.19 | ₩126,620 | ₩129,193 | ₩125,290 | ₩128,144 | +1.20% | 231.7만 |
|---|
| 2026.03.18 | ₩128,411 | ₩130,796 | ₩126,834 | ₩127,876 | -0.42% | 281.2만 |
|---|
| 2026.03.17 | ₩128,705 | ₩132,609 | ₩128,291 | ₩128,732 | +0.02% | 168.6만 |
|---|
| 2026.03.16 | ₩123,331 | ₩128,812 | ₩122,984 | ₩127,235 | +3.16% | 217.5만 |
|---|
| 2026.03.13 | ₩127,101 | ₩128,598 | ₩122,035 | ₩122,516 | -3.61% | 296.1만 |
|---|
| 2026.03.12 | ₩132,983 | ₩136,285 | ₩126,125 | ₩126,727 | -4.70% | 288.7만 |
|---|
| 2026.03.11 | ₩134,346 | ₩137,755 | ₩132,194 | ₩134,667 | +0.24% | 263만 |
|---|
| 2026.03.10 | ₩133,905 | ₩136,445 | ₩130,369 | ₩134,413 | +0.38% | 341.2만 |
|---|
| 2026.03.09 | ₩130,737 | ₩134,012 | ₩126,827 | ₩133,905 | +2.42% | 303.8만 |
|---|
| 2026.03.06 | ₩129,013 | ₩134,961 | ₩127,308 | ₩134,440 | +4.21% | 399.3만 |
|---|
| 2026.03.05 | ₩131,205 | ₩135,496 | ₩129,641 | ₩131,151 | -0.04% | 321.8만 |
|---|
| 2026.03.04 | ₩125,751 | ₩132,274 | ₩125,577 | ₩130,349 | +3.66% | 459.2만 |
|---|
| 2026.03.03 | ₩128,003 | ₩129,133 | ₩125,256 | ₩125,751 | -1.76% | 501.7만 |
|---|
| 2026.03.02 | ₩129,079 | ₩131,673 | ₩127,756 | ₩131,125 | +1.58% | 247만 |
|---|
| 2026.02.27 | ₩124,280 | ₩131,619 | ₩123,679 | ₩131,553 | +5.85% | 477.9만 |
|---|
| 2026.02.26 | ₩123,144 | ₩125,858 | ₩122,061 | ₩124,949 | +1.47% | 284.8만 |
|---|
| 2026.02.25 | ₩117,677 | ₩123,906 | ₩116,661 | ₩123,358 | +4.83% | 407.1만 |
|---|
| 2026.02.24 | ₩112,824 | ₩117,329 | ₩112,410 | ₩117,209 | +3.89% | 324.8만 |
|---|
| 2026.02.23 | ₩117,637 | ₩117,851 | ₩111,568 | ₩112,851 | -4.07% | 331.2만 |
|---|
| 2026.02.20 | ₩119,054 | ₩121,380 | ₩117,610 | ₩119,054 | 0.00% | 287.4만 |
|---|
| 2026.02.19 | ₩119,187 | ₩121,560 | ₩118,238 | ₩119,789 | +0.50% | 297.5만 |
|---|
| 2026.02.18 | ₩119,562 | ₩122,008 | ₩117,749 | ₩120,591 | +0.86% | 413.1만 |
|---|
| 2026.02.17 | ₩117,316 | ₩120,778 | ₩114,201 | ₩118,412 | +0.93% | 591.2만 |
|---|
| 2026.02.13 | ₩129,066 | ₩129,066 | ₩115,738 | ₩120,390 | -6.72% | 1446.1만 |
|---|
| 2026.02.12 | ₩117,048 | ₩119,147 | ₩104,977 | ₩110,859 | -5.29% | 1134.8만 |
|---|
| 2026.02.11 | ₩121,767 | ₩121,981 | ₩115,792 | ₩117,490 | -3.51% | 374.9만 |
|---|
| 2026.02.10 | ₩119,856 | ₩122,770 | ₩118,940 | ₩121,527 | +1.39% | 328.5만 |
|---|
| 2026.02.09 | ₩116,380 | ₩120,203 | ₩114,870 | ₩118,332 | +1.68% | 317.6만 |
|---|
| 2026.02.06 | ₩115,859 | ₩118,973 | ₩112,785 | ₩114,763 | -0.95% | 432.7만 |
|---|
| 2026.02.05 | ₩119,268 | ₩120,032 | ₩110,578 | ₩115,030 | -3.55% | 638.4만 |
|---|
| 2026.02.04 | ₩124,829 | ₩126,887 | ₩120,618 | ₩123,158 | -1.34% | 376.5만 |
|---|
| 2026.02.03 | ₩130,724 | ₩130,897 | ₩124,167 | ₩125,497 | -4.00% | 413.1만 |
|---|
| 2026.02.02 | ₩126,540 | ₩130,791 | ₩126,540 | ₩128,572 | +1.61% | 289.3만 |
|---|
| 2026.01.30 | ₩133,444 | ₩133,518 | ₩126,406 | ₩127,261 | -4.63% | 456만 |
|---|
| 2026.01.29 | ₩135,509 | ₩135,910 | ₩131,673 | ₩134,293 | -0.90% | 253.1만 |
|---|
| 2026.01.28 | ₩140,001 | ₩140,549 | ₩134,560 | ₩134,801 | -3.71% | 251.7만 |
|---|
| 2026.01.27 | ₩143,303 | ₩143,677 | ₩138,544 | ₩139,800 | -2.44% | 216.3만 |
|---|
| 2026.01.26 | ₩142,020 | ₩144,025 | ₩140,415 | ₩143,035 | +0.72% | 182.8만 |
|---|
| 2026.01.23 | ₩143,209 | ₩143,871 | ₩139,024 | ₩142,006 | -0.84% | 233.7만 |
|---|
| 2026.01.22 | ₩141,070 | ₩143,650 | ₩140,148 | ₩143,343 | +1.61% | 261.3만 |
|---|
| 2026.01.21 | ₩137,354 | ₩139,907 | ₩135,549 | ₩139,373 | +1.47% | 281.9만 |
|---|
| 2026.01.20 | ₩134,416 | ₩140,215 | ₩134,416 | ₩137,354 | +2.19% | 278만 |
|---|
| 2026.01.16 | ₩140,509 | ₩141,164 | ₩138,049 | ₩138,571 | -1.38% | 223.1만 |
|---|
| 2026.01.15 | ₩143,784 | ₩144,800 | ₩138,932 | ₩140,322 | -2.41% | 316.3만 |
|---|
| 2026.01.14 | ₩146,244 | ₩146,598 | ₩140,627 | ₩143,771 | -1.69% | 309.7만 |
|---|
| 2026.01.13 | ₩147,514 | ₩149,993 | ₩145,709 | ₩147,728 | +0.14% | 243.7만 |
|---|
| 2026.01.12 | ₩148,677 | ₩155,508 | ₩142,608 | ₩148,008 | -0.45% | 458만 |
|---|
| 2026.01.09 | ₩150,094 | ₩153,730 | ₩147,577 | ₩148,610 | -0.99% | 426.2만 |
|---|
| 2026.01.08 | ₩149,733 | ₩151,898 | ₩144,907 | ₩145,522 | -2.81% | 337.7만 |
|---|
| 2026.01.07 | ₩150,856 | ₩151,364 | ₩145,001 | ₩147,447 | -2.26% | 284.2만 |
|---|
| 2026.01.06 | ₩153,663 | ₩154,030 | ₩148,570 | ₩151,430 | -1.45% | 265.9만 |
|---|
| 2026.01.05 | ₩148,543 | ₩155,147 | ₩148,262 | ₩153,302 | +3.20% | 350.4만 |
|---|
| 2026.01.02 | ₩145,916 | ₩148,463 | ₩144,466 | ₩145,335 | -0.40% | 194.8만 |
|---|
| 2025.12.31 | ₩147,621 | ₩148,008 | ₩144,706 | ₩145,027 | -1.76% | 170만 |
|---|
| 2025.12.30 | ₩148,383 | ₩149,886 | ₩147,447 | ₩148,142 | -0.16% | 131.3만 |
|---|
| 2025.12.29 | ₩148,917 | ₩149,626 | ₩146,939 | ₩148,703 | -0.14% | 288.1만 |
|---|
| 2025.12.26 | ₩147,848 | ₩150,695 | ₩146,812 | ₩149,826 | +1.34% | 157.7만 |
|---|
| 2025.12.24 | ₩147,327 | ₩148,690 | ₩146,045 | ₩147,955 | +0.43% | 90.4만 |
|---|
| 2025.12.23 | ₩145,709 | ₩148,115 | ₩143,343 | ₩147,514 | +1.24% | 224.3만 |
|---|
| 2025.12.22 | ₩145,990 | ₩151,818 | ₩145,829 | ₩146,778 | +0.54% | 247.2만 |
|---|
| 2025.12.19 | ₩148,997 | ₩150,147 | ₩144,546 | ₩145,468 | -2.37% | 339.1만 |
|---|
| 2025.12.18 | ₩145,722 | ₩150,642 | ₩145,682 | ₩148,209 | +1.71% | 268.1만 |
|---|
| 2025.12.17 | ₩148,824 | ₩150,054 | ₩143,557 | ₩143,958 | -3.27% | 291만 |
|---|
| 2025.12.16 | ₩151,588 | ₩151,591 | ₩142,320 | ₩148,503 | -2.04% | 517.9만 |
|---|
| 2025.12.15 | ₩143,624 | ₩147,193 | ₩143,035 | ₩145,742 | +1.48% | 387.7만 |
|---|
| 2025.12.12 | ₩145,415 | ₩146,986 | ₩142,260 | ₩143,664 | -1.20% | 299.1만 |
|---|
| 2025.12.11 | ₩146,311 | ₩150,281 | ₩141,244 | ₩142,100 | -2.88% | 504.3만 |
|---|
| 2025.12.10 | ₩141,685 | ₩141,832 | ₩137,321 | ₩140,843 | -0.59% | 207.5만 |
|---|
| 2025.12.09 | ₩135,536 | ₩141,739 | ₩135,329 | ₩141,110 | +4.11% | 293.6만 |
|---|
| 2025.12.08 | ₩134,841 | ₩137,488 | ₩134,039 | ₩135,951 | +0.82% | 287.8만 |
|---|
| 2025.12.05 | ₩124,321 | ₩135,402 | ₩124,160 | ₩133,798 | +7.62% | 498.5만 |
|---|
| 2025.12.04 | ₩125,016 | ₩128,264 | ₩122,523 | ₩126,379 | +1.09% | 343.6만 |
|---|
| 2025.12.03 | ₩130,136 | ₩130,456 | ₩122,676 | ₩124,294 | -4.49% | 445.3만 |
|---|
| 2025.12.02 | ₩129,026 | ₩132,475 | ₩127,970 | ₩131,352 | +1.80% | 271.8만 |
|---|
| 2025.12.01 | ₩127,850 | ₩129,521 | ₩125,925 | ₩129,026 | +0.92% | 215.6만 |
|---|
| 2025.11.28 | ₩127,930 | ₩129,574 | ₩126,473 | ₩129,387 | +1.14% | 102.4만 |
|---|
| 2025.11.26 | ₩127,422 | ₩130,523 | ₩127,181 | ₩127,836 | +0.33% | 194.8만 |
|---|
| 2025.11.25 | ₩125,096 | ₩127,769 | ₩123,732 | ₩126,834 | +1.39% | 256만 |
|---|
| 2025.11.24 | ₩124,374 | ₩126,700 | ₩123,224 | ₩125,096 | +0.58% | 246.8만 |
|---|
| 2025.11.21 | ₩122,128 | ₩126,366 | ₩121,039 | ₩124,748 | +2.15% | 261.7만 |
|---|
| 2025.11.20 | ₩126,994 | ₩130,301 | ₩121,126 | ₩121,634 | -4.22% | 334.3만 |
|---|
| 2025.11.19 | ₩126,780 | ₩128,197 | ₩123,264 | ₩124,454 | -1.83% | 232.1만 |
|---|
| 2025.11.18 | ₩127,114 | ₩128,939 | ₩124,084 | ₩127,355 | +0.19% | 297.2만 |
|---|
| 2025.11.17 | ₩132,462 | ₩133,036 | ₩128,284 | ₩129,521 | -2.22% | 246.5만 |
|---|
| 2025.11.14 | ₩129,748 | ₩137,281 | ₩127,769 | ₩133,371 | +2.79% | 268.7만 |
|---|
| 2025.11.13 | ₩139,774 | ₩140,041 | ₩130,724 | ₩133,691 | -4.35% | 305.6만 |
|---|
| 2025.11.12 | ₩143,731 | ₩144,372 | ₩140,977 | ₩141,592 | -1.49% | 186.3만 |
|---|
| 2025.11.11 | ₩139,774 | ₩143,597 | ₩139,774 | ₩142,755 | +2.13% | 221만 |
|---|
| 2025.11.10 | ₩138,089 | ₩142,514 | ₩134,975 | ₩140,362 | +1.65% | 283.9만 |
|---|
| 2025.11.07 | ₩137,555 | ₩137,688 | ₩131,955 | ₩136,753 | -0.58% | 523.6만 |
|---|
| 2025.11.06 | ₩143,824 | ₩144,894 | ₩139,292 | ₩140,121 | -2.57% | 345.5만 |
|---|
| 2025.11.05 | ₩142,554 | ₩145,428 | ₩139,346 | ₩141,258 | -0.91% | 273.4만 |
|---|
| 2025.11.04 | ₩141,471 | ₩142,755 | ₩137,114 | ₩141,832 | +0.26% | 353만 |
|---|
| 2025.11.03 | ₩146,324 | ₩148,770 | ₩141,699 | ₩145,214 | -0.76% | 538.6만 |
|---|
| 2025.10.31 | ₩129,534 | ₩155,949 | ₩129,360 | ₩141,872 | +9.53% | 1556.3만 |
|---|
| 2025.10.30 | ₩129,547 | ₩137,688 | ₩129,547 | ₩133,718 | +3.22% | 715.1만 |
|---|
| 2025.10.29 | ₩131,299 | ₩132,782 | ₩128,117 | ₩131,820 | +0.40% | 234.4만 |
|---|
| 2025.10.28 | ₩133,197 | ₩133,812 | ₩131,479 | ₩132,355 | -0.63% | 212.5만 |
|---|
| 2025.10.27 | ₩130,343 | ₩133,010 | ₩128,498 | ₩132,087 | +1.34% | 200.4만 |
|---|
| 2025.10.24 | ₩133,411 | ₩134,199 | ₩128,465 | ₩128,719 | -3.52% | 237.6만 |
|---|
| 2025.10.23 | ₩128,879 | ₩132,482 | ₩128,038 | ₩131,379 | +1.94% | 226.3만 |
|---|
| 2025.10.22 | ₩129,868 | ₩131,205 | ₩124,561 | ₩128,371 | -1.15% | 281.6만 |
|---|
| 2025.10.21 | ₩128,531 | ₩132,822 | ₩128,331 | ₩130,323 | +1.39% | 216.8만 |
|---|
| 2025.10.20 | ₩127,061 | ₩129,574 | ₩126,540 | ₩128,705 | +1.29% | 179만 |
|---|
| 2025.10.17 | ₩126,419 | ₩127,916 | ₩124,755 | ₩125,938 | -0.38% | 197.3만 |
|---|
| 2025.10.16 | ₩132,221 | ₩133,411 | ₩125,350 | ₩127,435 | -3.62% | 264.3만 |
|---|
| 2025.10.15 | ₩128,184 | ₩132,268 | ₩126,721 | ₩131,780 | +2.81% | 253만 |
|---|
| 2025.10.14 | ₩122,984 | ₩127,703 | ₩121,774 | ₩126,192 | +2.61% | 195.7만 |
|---|
| 2025.10.13 | ₩125,644 | ₩127,550 | ₩124,100 | ₩125,430 | -0.17% | 186.5만 |
|---|
| 2025.10.10 | ₩129,721 | ₩130,430 | ₩122,563 | ₩123,010 | -5.17% | 393.2만 |
|---|