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 | ₩206,448 | ₩206,448 | ₩204,361 | ₩204,495 | -0.95% | 62.9만 |
| 2026.10.08 | ₩203,692 | ₩206,127 | ₩203,692 | ₩205,779 | +1.02% | 103만 |
| 2026.10.07 | ₩200,722 | ₩205,137 | ₩200,722 | ₩204,328 | +1.80% | 121만 |
| 2026.10.06 | ₩205,365 | ₩205,691 | ₩202,314 | ₩203,438 | -0.94% | 156.4만 |
| 2026.10.05 | ₩203,465 | ₩205,338 | ₩202,020 | ₩205,244 | +0.87% | 195.3만 |
| 2026.10.02 | ₩202,368 | ₩204,107 | ₩201,772 | ₩203,880 | +0.75% | 142만 |
| 2026.10.01 | ₩203,639 | ₩204,013 | ₩200,923 | ₩202,368 | -0.62% | 189.4만 |
| 2026.09.30 | ₩204,094 | ₩205,378 | ₩203,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,732 |
| -0.18% |
| 145.9만 |
| 2026.09.29 | ₩204,254 | ₩204,455 | ₩202,823 | ₩203,545 | -0.35% | 113.7만 |
|---|
| 2026.09.28 | ₩203,786 | ₩205,365 | ₩202,895 | ₩204,254 | +0.23% | 180.2만 |
|---|
| 2026.09.25 | ₩205,137 | ₩205,137 | ₩203,625 | ₩204,268 | -0.42% | 170.8만 |
|---|
| 2026.09.24 | ₩205,284 | ₩206,167 | ₩204,415 | ₩205,137 | -0.07% | 196.3만 |
|---|
| 2026.09.23 | ₩205,726 | ₩205,779 | ₩204,441 | ₩205,351 | -0.18% | 138.9만 |
|---|
| 2026.09.22 | ₩207,733 | ₩207,733 | ₩205,458 | ₩206,368 | -0.66% | 142.1만 |
|---|
| 2026.09.21 | ₩206,669 | ₩207,465 | ₩205,833 | ₩206,475 | -0.09% | 185.3만 |
|---|
| 2026.09.18 | ₩206,355 | ₩206,355 | ₩204,341 | ₩205,552 | -0.39% | 243.3만 |
|---|
| 2026.09.17 | ₩208,696 | ₩209,485 | ₩206,020 | ₩206,141 | -1.22% | 165.4만 |
|---|
| 2026.09.16 | ₩209,579 | ₩209,820 | ₩206,689 | ₩207,532 | -0.98% | 218.8만 |
|---|
| 2026.09.15 | ₩209,793 | ₩210,636 | ₩208,903 | ₩209,539 | -0.12% | 305.5만 |
|---|
| 2026.09.14 | ₩207,786 | ₩211,158 | ₩206,850 | ₩210,649 | +1.38% | 165.4만 |
|---|
| 2026.09.11 | ₩207,358 | ₩207,418 | ₩206,221 | ₩207,278 | -0.04% | 140.5만 |
|---|
| 2026.09.10 | ₩203,813 | ₩206,649 | ₩203,367 | ₩206,194 | +1.17% | 259.2만 |
|---|
| 2026.09.09 | ₩206,027 | ₩206,622 | ₩203,826 | ₩204,562 | -0.71% | 551.9만 |
|---|
| 2026.09.08 | ₩208,040 | ₩208,040 | ₩205,485 | ₩207,826 | -0.10% | 295.3만 |
|---|
| 2026.09.04 | ₩211,037 | ₩211,385 | ₩207,880 | ₩208,161 | -1.36% | 207.3만 |
|---|
| 2026.09.03 | ₩211,733 | ₩212,522 | ₩210,529 | ₩211,800 | +0.03% | 202.7만 |
|---|
| 2026.09.02 | ₩207,064 | ₩211,679 | ₩206,716 | ₩210,984 | +1.89% | 248.9만 |
|---|
| 2026.09.01 | ₩208,509 | ₩210,756 | ₩208,040 | ₩208,080 | -0.21% | 201.4만 |
|---|
| 2026.08.31 | ₩210,676 | ₩211,064 | ₩209,271 | ₩209,953 | -0.34% | 200.3만 |
|---|
| 2026.08.28 | ₩209,545 | ₩211,934 | ₩209,365 | ₩210,950 | +0.67% | 195.8만 |
|---|
| 2026.08.27 | ₩211,786 | ₩212,288 | ₩208,910 | ₩209,044 | -1.30% | 272만 |
|---|
| 2026.08.26 | ₩213,633 | ₩213,773 | ₩212,134 | ₩212,188 | -0.68% | 269.7만 |
|---|
| 2026.08.25 | ₩211,385 | ₩213,914 | ₩211,278 | ₩213,740 | +1.11% | 176.5만 |
|---|
| 2026.08.24 | ₩210,395 | ₩212,201 | ₩210,395 | ₩211,626 | +0.59% | 152.6만 |
|---|
| 2026.08.21 | ₩210,596 | ₩212,308 | ₩210,027 | ₩210,703 | +0.05% | 134.3만 |
|---|
| 2026.08.20 | ₩209,673 | ₩211,117 | ₩209,619 | ₩210,208 | +0.26% | 220.4만 |
|---|
| 2026.08.19 | ₩211,198 | ₩211,519 | ₩209,311 | ₩209,780 | -0.67% | 119.6만 |
|---|
| 2026.08.18 | ₩210,696 | ₩213,646 | ₩210,047 | ₩211,091 | +0.19% | 226.8만 |
|---|
| 2026.08.17 | ₩210,194 | ₩212,067 | ₩210,194 | ₩211,800 | +0.76% | 274.5만 |
|---|
| 2026.08.14 | ₩208,014 | ₩211,198 | ₩207,679 | ₩210,957 | +1.41% | 192.4만 |
|---|
| 2026.08.13 | ₩202,689 | ₩206,194 | ₩202,689 | ₩206,141 | +1.70% | 160.2만 |
|---|
| 2026.08.12 | ₩201,726 | ₩203,184 | ₩201,284 | ₩203,077 | +0.67% | 206만 |
|---|
| 2026.08.11 | ₩203,170 | ₩203,679 | ₩201,538 | ₩201,899 | -0.63% | 188.7만 |
|---|
| 2026.08.10 | ₩204,080 | ₩204,482 | ₩202,448 | ₩203,144 | -0.46% | 282만 |
|---|
| 2026.08.07 | ₩203,291 | ₩205,418 | ₩202,207 | ₩204,843 | +0.76% | 285만 |
|---|
| 2026.08.06 | ₩198,434 | ₩201,498 | ₩198,006 | ₩200,776 | +1.18% | 384.1만 |
|---|
| 2026.08.05 | ₩197,858 | ₩197,926 | ₩195,571 | ₩196,615 | -0.63% | 385.5만 |
|---|
| 2026.08.04 | ₩194,662 | ₩197,177 | ₩194,264 | ₩197,110 | +1.26% | 410.3만 |
|---|
| 2026.08.03 | ₩195,128 | ₩196,829 | ₩194,956 | ₩195,116 | -0.01% | 324.4만 |
|---|
| 2026.07.31 | ₩193,993 | ₩194,769 | ₩193,779 | ₩194,006 | +0.01% | 293.2만 |
|---|
| 2026.07.30 | ₩194,006 | ₩194,688 | ₩193,043 | ₩194,113 | +0.06% | 353.8만 |
|---|
| 2026.07.29 | ₩192,307 | ₩194,902 | ₩192,307 | ₩194,434 | +1.11% | 305.2만 |
|---|
| 2026.07.28 | ₩190,808 | ₩193,310 | ₩190,808 | ₩192,534 | +0.90% | 229.7만 |
|---|
| 2026.07.27 | ₩190,126 | ₩192,748 | ₩189,537 | ₩191,210 | +0.57% | 301.4만 |
|---|
| 2026.07.24 | ₩189,711 | ₩191,089 | ₩189,644 | ₩189,939 | +0.12% | 232.2만 |
|---|
| 2026.07.23 | ₩190,186 | ₩191,317 | ₩188,976 | ₩189,537 | -0.34% | 198.5만 |
|---|
| 2026.07.22 | ₩192,454 | ₩193,176 | ₩191,424 | ₩191,424 | -0.54% | 181.9만 |
|---|
| 2026.07.21 | ₩192,922 | ₩193,578 | ₩192,307 | ₩193,016 | +0.05% | 149.1만 |
|---|
| 2026.07.20 | ₩193,936 | ₩194,996 | ₩192,615 | ₩192,829 | -0.57% | 196.6만 |
|---|
| 2026.07.17 | ₩191,411 | ₩193,605 | ₩191,411 | ₩193,230 | +0.95% | 286.5만 |
|---|
| 2026.07.16 | ₩191,705 | ₩192,922 | ₩191,317 | ₩192,414 | +0.37% | 252.2만 |
|---|
| 2026.07.15 | ₩190,434 | ₩192,066 | ₩189,738 | ₩191,745 | +0.69% | 322.8만 |
|---|
| 2026.07.14 | ₩189,584 | ₩190,220 | ₩188,794 | ₩189,658 | +0.04% | 192.4만 |
|---|
| 2026.07.13 | ₩187,317 | ₩191,143 | ₩187,317 | ₩190,434 | +1.66% | 289만 |
|---|
| 2026.07.10 | ₩188,093 | ₩189,966 | ₩187,798 | ₩188,226 | +0.07% | 188.3만 |
|---|
| 2026.07.09 | ₩185,965 | ₩188,146 | ₩185,711 | ₩187,651 | +0.91% | 259.5만 |
|---|
| 2026.07.08 | ₩188,641 | ₩189,149 | ₩186,220 | ₩186,300 | -1.24% | 370.8만 |
|---|
| 2026.07.07 | ₩189,658 | ₩191,237 | ₩188,815 | ₩188,922 | -0.39% | 268.1만 |
|---|
| 2026.07.06 | ₩190,420 | ₩191,303 | ₩189,083 | ₩190,327 | -0.05% | 244.5만 |
|---|
| 2026.07.02 | ₩188,006 | ₩190,875 | ₩187,731 | ₩190,554 | +1.36% | 674.6만 |
|---|
| 2026.07.01 | ₩185,805 | ₩189,711 | ₩185,805 | ₩187,986 | +1.17% | 507.9만 |
|---|
| 2026.06.30 | ₩181,617 | ₩185,403 | ₩181,617 | ₩184,815 | +1.76% | 371.4만 |
|---|
| 2026.06.29 | ₩183,290 | ₩183,956 | ₩181,256 | ₩182,661 | -0.34% | 342.7만 |
|---|
| 2026.06.26 | ₩180,059 | ₩182,594 | ₩179,758 | ₩181,149 | +0.61% | 973만 |
|---|
| 2026.06.25 | ₩181,684 | ₩182,346 | ₩179,891 | ₩180,253 | -0.79% | 735.3만 |
|---|
| 2026.06.24 | ₩181,269 | ₩183,811 | ₩180,473 | ₩181,858 | +0.32% | 592.7만 |
|---|
| 2026.06.23 | ₩180,801 | ₩182,273 | ₩180,480 | ₩180,687 | -0.06% | 671.8만 |
|---|
| 2026.06.22 | ₩184,253 | ₩184,962 | ₩180,667 | ₩180,881 | -1.83% | 832.8만 |
|---|
| 2026.06.18 | ₩184,052 | ₩186,902 | ₩183,477 | ₩184,721 | +0.36% | 2491.7만 |
|---|
| 2026.06.17 | ₩184,761 | ₩187,731 | ₩183,517 | ₩183,678 | -0.59% | 1152.6만 |
|---|
| 2026.06.16 | ₩184,962 | ₩188,039 | ₩184,520 | ₩184,561 | -0.22% | 1520.9만 |
|---|
| 2026.06.15 | ₩192,521 | ₩195,170 | ₩186,822 | ₩188,507 | -2.08% | 2713.3만 |
|---|
| 2026.06.12 | ₩166,981 | ₩199,184 | ₩160,091 | ₩192,200 | +15.10% | 1500.7만 |
|---|
| 2026.06.11 | ₩156,706 | ₩160,686 | ₩153,856 | ₩160,064 | +2.14% | 241.5만 |
|---|
| 2026.06.10 | ₩158,459 | ₩162,044 | ₩155,903 | ₩156,452 | -1.27% | 235.6만 |
|---|
| 2026.06.09 | ₩167,797 | ₩170,111 | ₩157,910 | ₩161,763 | -3.60% | 331.4만 |
|---|
| 2026.06.08 | ₩168,372 | ₩168,713 | ₩163,997 | ₩165,322 | -1.81% | 362.2만 |
|---|
| 2026.06.05 | ₩166,258 | ₩170,519 | ₩161,429 | ₩163,569 | -1.62% | 202.2만 |
|---|
| 2026.06.04 | ₩166,887 | ₩172,393 | ₩164,372 | ₩168,024 | +0.68% | 193.1만 |
|---|
| 2026.06.03 | ₩168,212 | ₩169,897 | ₩159,863 | ₩163,489 | -2.81% | 236만 |
|---|
| 2026.06.02 | ₩170,259 | ₩172,078 | ₩166,646 | ₩170,071 | -0.11% | 162.2만 |
|---|
| 2026.06.01 | ₩174,165 | ₩175,262 | ₩169,871 | ₩172,627 | -0.88% | 190.2만 |
|---|
| 2026.05.29 | ₩175,383 | ₩178,553 | ₩173,764 | ₩174,165 | -0.69% | 223.5만 |
|---|
| 2026.05.28 | ₩176,460 | ₩176,600 | ₩171,409 | ₩175,383 | -0.61% | 153.6만 |
|---|
| 2026.05.27 | ₩171,503 | ₩177,670 | ₩170,780 | ₩176,480 | +2.90% | 245.3만 |
|---|
| 2026.05.26 | ₩169,911 | ₩172,787 | ₩167,610 | ₩170,727 | +0.48% | 153.6만 |
|---|
| 2026.05.22 | ₩167,449 | ₩171,088 | ₩167,349 | ₩167,971 | +0.31% | 159.5만 |
|---|
| 2026.05.21 | ₩165,181 | ₩170,928 | ₩163,596 | ₩167,342 | +1.31% | 108.9만 |
|---|
| 2026.05.20 | ₩162,325 | ₩167,275 | ₩160,827 | ₩166,111 | +2.33% | 190.8만 |
|---|
| 2026.05.19 | ₩165,362 | ₩166,432 | ₩159,997 | ₩161,322 | -2.44% | 242.5만 |
|---|
| 2026.05.18 | ₩166,138 | ₩170,285 | ₩165,228 | ₩166,098 | -0.02% | 197.2만 |
|---|
| 2026.05.15 | ₩163,971 | ₩168,105 | ₩162,954 | ₩165,924 | +1.19% | 190.3만 |
|---|
| 2026.05.14 | ₩168,854 | ₩171,249 | ₩166,246 | ₩168,372 | -0.29% | 192.3만 |
|---|
| 2026.05.13 | ₩171,690 | ₩171,757 | ₩166,633 | ₩168,145 | -2.06% | 257.1만 |
|---|
| 2026.05.12 | ₩171,275 | ₩171,275 | ₩167,569 | ₩170,754 | -0.30% | 215.6만 |
|---|
| 2026.05.11 | ₩173,898 | ₩175,784 | ₩170,593 | ₩171,342 | -1.47% | 225.9만 |
|---|
| 2026.05.08 | ₩171,262 | ₩174,888 | ₩166,914 | ₩173,296 | +1.19% | 205만 |
|---|
| 2026.05.07 | ₩171,449 | ₩173,724 | ₩168,332 | ₩169,469 | -1.15% | 206.1만 |
|---|
| 2026.05.06 | ₩168,158 | ₩171,958 | ₩165,563 | ₩171,222 | +1.82% | 250.6만 |
|---|
| 2026.05.05 | ₩169,911 | ₩170,673 | ₩165,803 | ₩166,446 | -2.04% | 282.7만 |
|---|
| 2026.05.04 | ₩165,897 | ₩171,115 | ₩163,690 | ₩168,600 | +1.63% | 372.3만 |
|---|
| 2026.05.01 | ₩167,897 | ₩169,911 | ₩153,856 | ₩165,335 | -1.53% | 810.4만 |
|---|
| 2026.04.30 | ₩151,194 | ₩158,244 | ₩147,301 | ₩155,943 | +3.14% | 645.2만 |
|---|
| 2026.04.29 | ₩150,471 | ₩151,702 | ₩148,786 | ₩150,672 | +0.13% | 157.7만 |
|---|
| 2026.04.28 | ₩152,518 | ₩153,241 | ₩148,250 | ₩150,217 | -1.51% | 192.3만 |
|---|
| 2026.04.27 | ₩154,512 | ₩156,151 | ₩150,625 | ₩153,027 | -0.96% | 222.7만 |
|---|
| 2026.04.24 | ₩155,863 | ₩155,863 | ₩151,461 | ₩154,151 | -1.10% | 223.6만 |
|---|
| 2026.04.23 | ₩158,030 | ₩158,846 | ₩151,087 | ₩153,803 | -2.68% | 228.1만 |
|---|
| 2026.04.22 | ₩155,676 | ₩158,418 | ₩154,358 | ₩158,325 | +1.70% | 254만 |
|---|
| 2026.04.21 | ₩160,318 | ₩160,546 | ₩151,796 | ₩152,665 | -4.77% | 281만 |
|---|
| 2026.04.20 | ₩154,592 | ₩158,994 | ₩152,960 | ₩158,846 | +2.75% | 232.5만 |
|---|
| 2026.04.17 | ₩151,180 | ₩156,271 | ₩150,284 | ₩155,448 | +2.82% | 310.6만 |
|---|
| 2026.04.16 | ₩147,394 | ₩149,749 | ₩145,294 | ₩149,669 | +1.54% | 294.8만 |
|---|
| 2026.04.15 | ₩143,153 | ₩147,006 | ₩142,712 | ₩146,270 | +2.18% | 223.4만 |
|---|
| 2026.04.14 | ₩139,407 | ₩144,120 | ₩139,313 | ₩142,538 | +2.25% | 255.9만 |
|---|
| 2026.04.13 | ₩136,999 | ₩138,936 | ₩133,935 | ₩138,230 | +0.90% | 242.8만 |
|---|
| 2026.04.10 | ₩134,965 | ₩137,708 | ₩130,684 | ₩137,093 | +1.58% | 225.2만 |
|---|
| 2026.04.09 | ₩134,765 | ₩135,608 | ₩131,112 | ₩133,842 | -0.69% | 191.6만 |
|---|
| 2026.04.08 | ₩140,477 | ₩141,454 | ₩134,196 | ₩135,112 | -3.82% | 296.8만 |
|---|
| 2026.04.07 | ₩129,761 | ₩134,096 | ₩129,199 | ₩131,821 | +1.59% | 239.7만 |
|---|
| 2026.04.06 | ₩131,835 | ₩133,705 | ₩130,149 | ₩131,380 | -0.35% | 194.5만 |
|---|
| 2026.04.02 | ₩122,550 | ₩132,249 | ₩120,717 | ₩130,657 | +6.62% | 275.5만 |
|---|
| 2026.04.01 | ₩128,463 | ₩130,149 | ₩126,055 | ₩126,965 | -1.17% | 187.4만 |
|---|
| 2026.03.31 | ₩119,807 | ₩128,196 | ₩119,807 | ₩126,590 | +5.66% | 279.6만 |
|---|
| 2026.03.30 | ₩118,630 | ₩120,088 | ₩116,750 | ₩118,041 | -0.50% | 210.4만 |
|---|
| 2026.03.27 | ₩117,345 | ₩118,048 | ₩113,586 | ₩116,596 | -0.64% | 215만 |
|---|
| 2026.03.26 | ₩124,329 | ₩128,209 | ₩118,061 | ₩119,111 | -4.20% | 342.5만 |
|---|
| 2026.03.25 | ₩130,336 | ₩132,744 | ₩124,838 | ₩127,179 | -2.42% | 193.1만 |
|---|
| 2026.03.24 | ₩129,253 | ₩130,746 | ₩126,349 | ₩127,888 | -1.06% | 214.3만 |
|---|
| 2026.03.23 | ₩126,630 | ₩132,356 | ₩125,721 | ₩130,858 | +3.34% | 256.9만 |
|---|
| 2026.03.20 | ₩128,089 | ₩128,450 | ₩122,657 | ₩124,784 | -2.58% | 290만 |
|---|
| 2026.03.19 | ₩126,724 | ₩129,299 | ₩125,393 | ₩128,249 | +1.20% | 231.7만 |
|---|
| 2026.03.18 | ₩128,517 | ₩130,904 | ₩126,938 | ₩127,982 | -0.42% | 281.2만 |
|---|
| 2026.03.17 | ₩128,811 | ₩132,718 | ₩128,396 | ₩128,838 | +0.02% | 168.6만 |
|---|
| 2026.03.16 | ₩123,433 | ₩128,918 | ₩123,085 | ₩127,339 | +3.16% | 217.5만 |
|---|
| 2026.03.13 | ₩127,206 | ₩128,704 | ₩122,135 | ₩122,617 | -3.61% | 296.1만 |
|---|
| 2026.03.12 | ₩133,092 | ₩136,397 | ₩126,229 | ₩126,831 | -4.70% | 288.7만 |
|---|
| 2026.03.11 | ₩134,457 | ₩137,869 | ₩132,303 | ₩134,778 | +0.24% | 263만 |
|---|
| 2026.03.10 | ₩134,015 | ₩136,557 | ₩130,477 | ₩134,524 | +0.38% | 341.2만 |
|---|
| 2026.03.09 | ₩130,845 | ₩134,122 | ₩126,931 | ₩134,015 | +2.42% | 303.8만 |
|---|
| 2026.03.06 | ₩129,119 | ₩135,072 | ₩127,413 | ₩134,551 | +4.21% | 399.3만 |
|---|
| 2026.03.05 | ₩131,313 | ₩135,608 | ₩129,748 | ₩131,259 | -0.04% | 321.8만 |
|---|
| 2026.03.04 | ₩125,854 | ₩132,383 | ₩125,680 | ₩130,457 | +3.66% | 459.2만 |
|---|
| 2026.03.03 | ₩128,109 | ₩129,239 | ₩125,359 | ₩125,854 | -1.76% | 501.7만 |
|---|
| 2026.03.02 | ₩129,186 | ₩131,781 | ₩127,861 | ₩131,233 | +1.58% | 247만 |
|---|
| 2026.02.27 | ₩124,383 | ₩131,728 | ₩123,781 | ₩131,661 | +5.85% | 477.9만 |
|---|
| 2026.02.26 | ₩123,246 | ₩125,961 | ₩122,162 | ₩125,052 | +1.47% | 284.8만 |
|---|
| 2026.02.25 | ₩117,774 | ₩124,008 | ₩116,757 | ₩123,460 | +4.83% | 407.1만 |
|---|
| 2026.02.24 | ₩112,917 | ₩117,426 | ₩112,502 | ₩117,305 | +3.89% | 324.8만 |
|---|
| 2026.02.23 | ₩117,733 | ₩117,948 | ₩111,659 | ₩112,944 | -4.07% | 331.2만 |
|---|
| 2026.02.20 | ₩119,152 | ₩121,480 | ₩117,707 | ₩119,152 | 0.00% | 287.4만 |
|---|
| 2026.02.19 | ₩119,285 | ₩121,660 | ₩118,335 | ₩119,887 | +0.50% | 297.5만 |
|---|
| 2026.02.18 | ₩119,660 | ₩122,108 | ₩117,846 | ₩120,690 | +0.86% | 413.1만 |
|---|
| 2026.02.17 | ₩117,412 | ₩120,877 | ₩114,295 | ₩118,509 | +0.93% | 591.2만 |
|---|
| 2026.02.13 | ₩129,172 | ₩129,172 | ₩115,834 | ₩120,489 | -6.72% | 1446.1만 |
|---|
| 2026.02.12 | ₩117,145 | ₩119,245 | ₩105,064 | ₩110,950 | -5.29% | 1134.8만 |
|---|
| 2026.02.11 | ₩121,867 | ₩122,082 | ₩115,887 | ₩117,586 | -3.51% | 374.9만 |
|---|
| 2026.02.10 | ₩119,954 | ₩122,871 | ₩119,038 | ₩121,627 | +1.39% | 328.5만 |
|---|
| 2026.02.09 | ₩116,476 | ₩120,302 | ₩114,964 | ₩118,429 | +1.68% | 317.6만 |
|---|
| 2026.02.06 | ₩115,954 | ₩119,071 | ₩112,878 | ₩114,857 | -0.95% | 432.7만 |
|---|
| 2026.02.05 | ₩119,366 | ₩120,131 | ₩110,669 | ₩115,125 | -3.55% | 638.4만 |
|---|
| 2026.02.04 | ₩124,931 | ₩126,992 | ₩120,717 | ₩123,259 | -1.34% | 376.5만 |
|---|
| 2026.02.03 | ₩130,831 | ₩131,005 | ₩124,269 | ₩125,600 | -4.00% | 413.1만 |
|---|
| 2026.02.02 | ₩126,644 | ₩130,898 | ₩126,644 | ₩128,677 | +1.61% | 289.3만 |
|---|
| 2026.01.30 | ₩133,554 | ₩133,627 | ₩126,510 | ₩127,366 | -4.63% | 456만 |
|---|
| 2026.01.29 | ₩135,621 | ₩136,022 | ₩131,781 | ₩134,403 | -0.90% | 253.1만 |
|---|
| 2026.01.28 | ₩140,116 | ₩140,665 | ₩134,671 | ₩134,912 | -3.71% | 251.7만 |
|---|
| 2026.01.27 | ₩143,421 | ₩143,795 | ₩138,658 | ₩139,915 | -2.44% | 216.3만 |
|---|
| 2026.01.26 | ₩142,136 | ₩144,143 | ₩140,531 | ₩143,153 | +0.72% | 182.8만 |
|---|
| 2026.01.23 | ₩143,327 | ₩143,989 | ₩139,138 | ₩142,123 | -0.84% | 233.7만 |
|---|
| 2026.01.22 | ₩141,186 | ₩143,769 | ₩140,263 | ₩143,461 | +1.61% | 261.3만 |
|---|
| 2026.01.21 | ₩137,467 | ₩140,023 | ₩135,661 | ₩139,487 | +1.47% | 281.9만 |
|---|
| 2026.01.20 | ₩134,527 | ₩140,330 | ₩134,527 | ₩137,467 | +2.19% | 278만 |
|---|
| 2026.01.16 | ₩140,625 | ₩141,280 | ₩138,163 | ₩138,685 | -1.38% | 223.1만 |
|---|
| 2026.01.15 | ₩143,902 | ₩144,919 | ₩139,046 | ₩140,437 | -2.41% | 316.3만 |
|---|
| 2026.01.14 | ₩146,364 | ₩146,719 | ₩140,742 | ₩143,889 | -1.69% | 309.7만 |
|---|
| 2026.01.13 | ₩147,635 | ₩150,117 | ₩145,829 | ₩147,849 | +0.14% | 243.7만 |
|---|
| 2026.01.12 | ₩148,799 | ₩155,636 | ₩142,725 | ₩148,130 | -0.45% | 458만 |
|---|
| 2026.01.09 | ₩150,217 | ₩153,856 | ₩147,698 | ₩148,732 | -0.99% | 426.2만 |
|---|
| 2026.01.08 | ₩149,856 | ₩152,023 | ₩145,026 | ₩145,642 | -2.81% | 337.7만 |
|---|
| 2026.01.07 | ₩150,980 | ₩151,488 | ₩145,120 | ₩147,568 | -2.26% | 284.2만 |
|---|
| 2026.01.06 | ₩153,789 | ₩154,157 | ₩148,692 | ₩151,555 | -1.45% | 265.9만 |
|---|
| 2026.01.05 | ₩148,665 | ₩155,274 | ₩148,384 | ₩153,428 | +3.20% | 350.4만 |
|---|
| 2026.01.02 | ₩146,036 | ₩148,585 | ₩144,585 | ₩145,454 | -0.40% | 194.8만 |
|---|
| 2025.12.31 | ₩147,742 | ₩148,130 | ₩144,826 | ₩145,147 | -1.76% | 170만 |
|---|
| 2025.12.30 | ₩148,505 | ₩150,010 | ₩147,568 | ₩148,264 | -0.16% | 131.3만 |
|---|
| 2025.12.29 | ₩149,040 | ₩149,749 | ₩147,060 | ₩148,826 | -0.14% | 288.1만 |
|---|
| 2025.12.26 | ₩147,970 | ₩150,819 | ₩146,933 | ₩149,950 | +1.34% | 157.7만 |
|---|
| 2025.12.24 | ₩147,448 | ₩148,812 | ₩146,165 | ₩148,077 | +0.43% | 90.4만 |
|---|
| 2025.12.23 | ₩145,829 | ₩148,237 | ₩143,461 | ₩147,635 | +1.24% | 224.3만 |
|---|
| 2025.12.22 | ₩146,110 | ₩151,943 | ₩145,949 | ₩146,899 | +0.54% | 247.2만 |
|---|
| 2025.12.19 | ₩149,120 | ₩150,271 | ₩144,665 | ₩145,588 | -2.37% | 339.1만 |
|---|
| 2025.12.18 | ₩145,842 | ₩150,766 | ₩145,802 | ₩148,331 | +1.71% | 268.1만 |
|---|
| 2025.12.17 | ₩148,946 | ₩150,177 | ₩143,675 | ₩144,076 | -3.27% | 291만 |
|---|
| 2025.12.16 | ₩151,713 | ₩151,716 | ₩142,437 | ₩148,625 | -2.04% | 517.9만 |
|---|
| 2025.12.15 | ₩143,742 | ₩147,314 | ₩143,153 | ₩145,862 | +1.48% | 387.7만 |
|---|
| 2025.12.12 | ₩145,535 | ₩147,107 | ₩142,377 | ₩143,782 | -1.20% | 299.1만 |
|---|
| 2025.12.11 | ₩146,431 | ₩150,404 | ₩141,360 | ₩142,217 | -2.88% | 504.3만 |
|---|
| 2025.12.10 | ₩141,802 | ₩141,949 | ₩137,434 | ₩140,959 | -0.59% | 207.5만 |
|---|
| 2025.12.09 | ₩135,648 | ₩141,855 | ₩135,440 | ₩141,227 | +4.11% | 293.6만 |
|---|
| 2025.12.08 | ₩134,952 | ₩137,601 | ₩134,149 | ₩136,062 | +0.82% | 287.8만 |
|---|
| 2025.12.05 | ₩124,423 | ₩135,514 | ₩124,262 | ₩133,908 | +7.62% | 498.5만 |
|---|
| 2025.12.04 | ₩125,119 | ₩128,370 | ₩122,623 | ₩126,483 | +1.09% | 343.6만 |
|---|
| 2025.12.03 | ₩130,243 | ₩130,564 | ₩122,777 | ₩124,396 | -4.49% | 445.3만 |
|---|
| 2025.12.02 | ₩129,132 | ₩132,584 | ₩128,075 | ₩131,460 | +1.80% | 271.8만 |
|---|
| 2025.12.01 | ₩127,955 | ₩129,627 | ₩126,028 | ₩129,132 | +0.92% | 215.6만 |
|---|
| 2025.11.28 | ₩128,035 | ₩129,681 | ₩126,577 | ₩129,493 | +1.14% | 102.4만 |
|---|
| 2025.11.26 | ₩127,527 | ₩130,631 | ₩127,286 | ₩127,941 | +0.33% | 194.8만 |
|---|
| 2025.11.25 | ₩125,199 | ₩127,875 | ₩123,834 | ₩126,938 | +1.39% | 256만 |
|---|
| 2025.11.24 | ₩124,476 | ₩126,804 | ₩123,326 | ₩125,199 | +0.58% | 246.8만 |
|---|
| 2025.11.21 | ₩122,229 | ₩126,470 | ₩121,138 | ₩124,851 | +2.15% | 261.7만 |
|---|
| 2025.11.20 | ₩127,099 | ₩130,409 | ₩121,225 | ₩121,734 | -4.22% | 334.3만 |
|---|
| 2025.11.19 | ₩126,885 | ₩128,303 | ₩123,366 | ₩124,557 | -1.83% | 232.1만 |
|---|
| 2025.11.18 | ₩127,219 | ₩129,045 | ₩124,186 | ₩127,460 | +0.19% | 297.2만 |
|---|
| 2025.11.17 | ₩132,571 | ₩133,146 | ₩128,390 | ₩129,627 | -2.22% | 246.5만 |
|---|
| 2025.11.14 | ₩129,855 | ₩137,394 | ₩127,875 | ₩133,480 | +2.79% | 268.7만 |
|---|
| 2025.11.13 | ₩139,889 | ₩140,156 | ₩130,831 | ₩133,801 | -4.35% | 305.6만 |
|---|
| 2025.11.12 | ₩143,849 | ₩144,491 | ₩141,093 | ₩141,708 | -1.49% | 186.3만 |
|---|
| 2025.11.11 | ₩139,889 | ₩143,715 | ₩139,889 | ₩142,872 | +2.13% | 221만 |
|---|
| 2025.11.10 | ₩138,203 | ₩142,631 | ₩135,086 | ₩140,477 | +1.65% | 283.9만 |
|---|
| 2025.11.07 | ₩137,668 | ₩137,802 | ₩132,063 | ₩136,865 | -0.58% | 523.6만 |
|---|
| 2025.11.06 | ₩143,943 | ₩145,013 | ₩139,407 | ₩140,237 | -2.57% | 345.5만 |
|---|
| 2025.11.05 | ₩142,672 | ₩145,548 | ₩139,461 | ₩141,374 | -0.91% | 273.4만 |
|---|
| 2025.11.04 | ₩141,588 | ₩142,872 | ₩137,226 | ₩141,949 | +0.26% | 353만 |
|---|
| 2025.11.03 | ₩146,444 | ₩148,893 | ₩141,815 | ₩145,334 | -0.76% | 538.6만 |
|---|
| 2025.10.31 | ₩129,641 | ₩156,077 | ₩129,467 | ₩141,989 | +9.53% | 1556.3만 |
|---|
| 2025.10.30 | ₩129,654 | ₩137,802 | ₩129,654 | ₩133,828 | +3.22% | 715.1만 |
|---|
| 2025.10.29 | ₩131,407 | ₩132,892 | ₩128,222 | ₩131,928 | +0.40% | 234.4만 |
|---|
| 2025.10.28 | ₩133,306 | ₩133,922 | ₩131,587 | ₩132,464 | -0.63% | 212.5만 |
|---|
| 2025.10.27 | ₩130,450 | ₩133,119 | ₩128,604 | ₩132,196 | +1.34% | 200.4만 |
|---|
| 2025.10.24 | ₩133,520 | ₩134,310 | ₩128,570 | ₩128,824 | -3.52% | 237.6만 |
|---|
| 2025.10.23 | ₩128,985 | ₩132,591 | ₩128,143 | ₩131,487 | +1.94% | 226.3만 |
|---|
| 2025.10.22 | ₩129,975 | ₩131,313 | ₩124,664 | ₩128,477 | -1.15% | 281.6만 |
|---|
| 2025.10.21 | ₩128,637 | ₩132,932 | ₩128,436 | ₩130,430 | +1.39% | 216.8만 |
|---|
| 2025.10.20 | ₩127,165 | ₩129,681 | ₩126,644 | ₩128,811 | +1.29% | 179만 |
|---|
| 2025.10.17 | ₩126,523 | ₩128,022 | ₩124,858 | ₩126,042 | -0.38% | 197.3만 |
|---|
| 2025.10.16 | ₩132,330 | ₩133,520 | ₩125,453 | ₩127,540 | -3.62% | 264.3만 |
|---|
| 2025.10.15 | ₩128,289 | ₩132,377 | ₩126,826 | ₩131,888 | +2.81% | 253만 |
|---|
| 2025.10.14 | ₩123,085 | ₩127,808 | ₩121,874 | ₩126,296 | +2.61% | 195.7만 |
|---|
| 2025.10.13 | ₩125,747 | ₩127,655 | ₩124,202 | ₩125,533 | -0.17% | 186.5만 |
|---|
| 2025.10.10 | ₩129,828 | ₩130,537 | ₩122,664 | ₩123,112 | -5.17% | 393.2만 |
|---|