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 | ₩206,263 | ₩206,263 | ₩204,178 | ₩204,312 | -0.95% | 62.9만 |
| 2026.10.08 | ₩203,510 | ₩205,942 | ₩203,510 | ₩205,595 | +1.02% | 103만 |
| 2026.10.07 | ₩200,542 | ₩204,953 | ₩200,542 | ₩204,144 | +1.80% | 121만 |
| 2026.10.06 | ₩205,180 | ₩205,507 | ₩202,133 | ₩203,256 | -0.94% | 156.4만 |
| 2026.10.05 | ₩203,282 | ₩205,154 | ₩201,839 | ₩205,060 | +0.87% | 195.3만 |
| 2026.10.02 | ₩202,186 | ₩203,924 | ₩201,591 | ₩203,697 | +0.75% | 142만 |
| 2026.10.01 | ₩203,456 | ₩203,830 | ₩200,743 | ₩202,186 | -0.62% | 189.4만 |
| 2026.09.30 | ₩203,911 | ₩205,194 | ₩203,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,550 |
| -0.18% |
| 145.9만 |
| 2026.09.29 | ₩204,071 | ₩204,271 | ₩202,641 | ₩203,362 | -0.35% | 113.7만 |
|---|
| 2026.09.28 | ₩203,603 | ₩205,180 | ₩202,713 | ₩204,071 | +0.23% | 180.2만 |
|---|
| 2026.09.25 | ₩204,953 | ₩204,953 | ₩203,443 | ₩204,084 | -0.42% | 170.8만 |
|---|
| 2026.09.24 | ₩205,100 | ₩205,982 | ₩204,231 | ₩204,953 | -0.07% | 196.3만 |
|---|
| 2026.09.23 | ₩205,541 | ₩205,595 | ₩204,258 | ₩205,167 | -0.18% | 138.9만 |
|---|
| 2026.09.22 | ₩207,546 | ₩207,546 | ₩205,274 | ₩206,183 | -0.66% | 142.1만 |
|---|
| 2026.09.21 | ₩206,484 | ₩207,279 | ₩205,648 | ₩206,290 | -0.09% | 185.3만 |
|---|
| 2026.09.18 | ₩206,170 | ₩206,170 | ₩204,158 | ₩205,368 | -0.39% | 243.3만 |
|---|
| 2026.09.17 | ₩208,509 | ₩209,297 | ₩205,835 | ₩205,956 | -1.22% | 165.4만 |
|---|
| 2026.09.16 | ₩209,391 | ₩209,632 | ₩206,504 | ₩207,346 | -0.98% | 218.8만 |
|---|
| 2026.09.15 | ₩209,605 | ₩210,447 | ₩208,716 | ₩209,351 | -0.12% | 305.5만 |
|---|
| 2026.09.14 | ₩207,600 | ₩210,968 | ₩206,664 | ₩210,460 | +1.38% | 165.4만 |
|---|
| 2026.09.11 | ₩207,172 | ₩207,232 | ₩206,036 | ₩207,092 | -0.04% | 140.5만 |
|---|
| 2026.09.10 | ₩203,630 | ₩206,464 | ₩203,185 | ₩206,009 | +1.17% | 259.2만 |
|---|
| 2026.09.09 | ₩205,842 | ₩206,437 | ₩203,643 | ₩204,378 | -0.71% | 551.9만 |
|---|
| 2026.09.08 | ₩207,854 | ₩207,854 | ₩205,301 | ₩207,640 | -0.10% | 295.3만 |
|---|
| 2026.09.04 | ₩210,848 | ₩211,195 | ₩207,693 | ₩207,974 | -1.36% | 207.3만 |
|---|
| 2026.09.03 | ₩211,543 | ₩212,332 | ₩210,340 | ₩211,610 | +0.03% | 202.7만 |
|---|
| 2026.09.02 | ₩206,878 | ₩211,490 | ₩206,530 | ₩210,794 | +1.89% | 248.9만 |
|---|
| 2026.09.01 | ₩208,322 | ₩210,567 | ₩207,854 | ₩207,894 | -0.21% | 201.4만 |
|---|
| 2026.08.31 | ₩210,487 | ₩210,875 | ₩209,083 | ₩209,765 | -0.34% | 200.3만 |
|---|
| 2026.08.28 | ₩209,358 | ₩211,743 | ₩209,177 | ₩210,761 | +0.67% | 195.8만 |
|---|
| 2026.08.27 | ₩211,596 | ₩212,098 | ₩208,723 | ₩208,856 | -1.30% | 272만 |
|---|
| 2026.08.26 | ₩213,441 | ₩213,581 | ₩211,944 | ₩211,997 | -0.68% | 269.7만 |
|---|
| 2026.08.25 | ₩211,195 | ₩213,722 | ₩211,089 | ₩213,548 | +1.11% | 176.5만 |
|---|
| 2026.08.24 | ₩210,206 | ₩212,011 | ₩210,206 | ₩211,436 | +0.59% | 152.6만 |
|---|
| 2026.08.21 | ₩210,407 | ₩212,118 | ₩209,839 | ₩210,514 | +0.05% | 134.3만 |
|---|
| 2026.08.20 | ₩209,484 | ₩210,928 | ₩209,431 | ₩210,019 | +0.26% | 220.4만 |
|---|
| 2026.08.19 | ₩211,008 | ₩211,329 | ₩209,124 | ₩209,591 | -0.67% | 119.6만 |
|---|
| 2026.08.18 | ₩210,507 | ₩213,454 | ₩209,859 | ₩210,901 | +0.19% | 226.8만 |
|---|
| 2026.08.17 | ₩210,006 | ₩211,877 | ₩210,006 | ₩211,610 | +0.76% | 274.5만 |
|---|
| 2026.08.14 | ₩207,827 | ₩211,008 | ₩207,493 | ₩210,768 | +1.41% | 192.4만 |
|---|
| 2026.08.13 | ₩202,507 | ₩206,009 | ₩202,507 | ₩205,956 | +1.70% | 160.2만 |
|---|
| 2026.08.12 | ₩201,545 | ₩203,002 | ₩201,104 | ₩202,895 | +0.67% | 206만 |
|---|
| 2026.08.11 | ₩202,988 | ₩203,496 | ₩201,357 | ₩201,718 | -0.63% | 188.7만 |
|---|
| 2026.08.10 | ₩203,897 | ₩204,298 | ₩202,266 | ₩202,961 | -0.46% | 282만 |
|---|
| 2026.08.07 | ₩203,109 | ₩205,234 | ₩202,026 | ₩204,659 | +0.76% | 285만 |
|---|
| 2026.08.06 | ₩198,256 | ₩201,317 | ₩197,829 | ₩200,596 | +1.18% | 384.1만 |
|---|
| 2026.08.05 | ₩197,680 | ₩197,748 | ₩195,396 | ₩196,439 | -0.63% | 385.5만 |
|---|
| 2026.08.04 | ₩194,487 | ₩197,000 | ₩194,090 | ₩196,933 | +1.26% | 410.3만 |
|---|
| 2026.08.03 | ₩194,953 | ₩196,652 | ₩194,781 | ₩194,941 | -0.01% | 324.4만 |
|---|
| 2026.07.31 | ₩193,819 | ₩194,594 | ₩193,605 | ₩193,832 | +0.01% | 293.2만 |
|---|
| 2026.07.30 | ₩193,832 | ₩194,514 | ₩192,870 | ₩193,939 | +0.06% | 353.8만 |
|---|
| 2026.07.29 | ₩192,134 | ₩194,728 | ₩192,134 | ₩194,260 | +1.11% | 305.2만 |
|---|
| 2026.07.28 | ₩190,637 | ₩193,137 | ₩190,637 | ₩192,362 | +0.90% | 229.7만 |
|---|
| 2026.07.27 | ₩189,956 | ₩192,575 | ₩189,367 | ₩191,038 | +0.57% | 301.4만 |
|---|
| 2026.07.24 | ₩189,541 | ₩190,918 | ₩189,474 | ₩189,768 | +0.12% | 232.2만 |
|---|
| 2026.07.23 | ₩190,016 | ₩191,145 | ₩188,806 | ₩189,367 | -0.34% | 198.5만 |
|---|
| 2026.07.22 | ₩192,281 | ₩193,003 | ₩191,252 | ₩191,252 | -0.54% | 181.9만 |
|---|
| 2026.07.21 | ₩192,749 | ₩193,404 | ₩192,134 | ₩192,843 | +0.05% | 149.1만 |
|---|
| 2026.07.20 | ₩193,762 | ₩194,821 | ₩192,442 | ₩192,656 | -0.57% | 196.6만 |
|---|
| 2026.07.17 | ₩191,239 | ₩193,431 | ₩191,239 | ₩193,057 | +0.95% | 286.5만 |
|---|
| 2026.07.16 | ₩191,533 | ₩192,749 | ₩191,145 | ₩192,241 | +0.37% | 252.2만 |
|---|
| 2026.07.15 | ₩190,263 | ₩191,894 | ₩189,568 | ₩191,573 | +0.69% | 322.8만 |
|---|
| 2026.07.14 | ₩189,414 | ₩190,049 | ₩188,624 | ₩189,488 | +0.04% | 192.4만 |
|---|
| 2026.07.13 | ₩187,149 | ₩190,971 | ₩187,149 | ₩190,263 | +1.66% | 289만 |
|---|
| 2026.07.10 | ₩187,924 | ₩189,795 | ₩187,630 | ₩188,058 | +0.07% | 188.3만 |
|---|
| 2026.07.09 | ₩185,799 | ₩187,977 | ₩185,545 | ₩187,483 | +0.91% | 259.5만 |
|---|
| 2026.07.08 | ₩188,472 | ₩188,980 | ₩186,052 | ₩186,133 | -1.24% | 370.8만 |
|---|
| 2026.07.07 | ₩189,488 | ₩191,065 | ₩188,646 | ₩188,753 | -0.39% | 268.1만 |
|---|
| 2026.07.06 | ₩190,250 | ₩191,132 | ₩188,913 | ₩190,156 | -0.05% | 244.5만 |
|---|
| 2026.07.02 | ₩187,837 | ₩190,704 | ₩187,563 | ₩190,383 | +1.36% | 674.6만 |
|---|
| 2026.07.01 | ₩185,638 | ₩189,541 | ₩185,638 | ₩187,817 | +1.17% | 507.9만 |
|---|
| 2026.06.30 | ₩181,454 | ₩185,237 | ₩181,454 | ₩184,649 | +1.76% | 371.4만 |
|---|
| 2026.06.29 | ₩183,125 | ₩183,791 | ₩181,093 | ₩182,497 | -0.34% | 342.7만 |
|---|
| 2026.06.26 | ₩179,897 | ₩182,430 | ₩179,596 | ₩180,986 | +0.61% | 973만 |
|---|
| 2026.06.25 | ₩181,521 | ₩182,183 | ₩179,730 | ₩180,091 | -0.79% | 735.3만 |
|---|
| 2026.06.24 | ₩181,107 | ₩183,646 | ₩180,311 | ₩181,695 | +0.32% | 592.7만 |
|---|
| 2026.06.23 | ₩180,639 | ₩182,109 | ₩180,318 | ₩180,525 | -0.06% | 671.8만 |
|---|
| 2026.06.22 | ₩184,088 | ₩184,796 | ₩180,505 | ₩180,719 | -1.83% | 832.8만 |
|---|
| 2026.06.18 | ₩183,887 | ₩186,734 | ₩183,312 | ₩184,555 | +0.36% | 2491.7만 |
|---|
| 2026.06.17 | ₩184,596 | ₩187,563 | ₩183,352 | ₩183,513 | -0.59% | 1152.6만 |
|---|
| 2026.06.16 | ₩184,796 | ₩187,870 | ₩184,355 | ₩184,395 | -0.22% | 1520.9만 |
|---|
| 2026.06.15 | ₩192,348 | ₩194,995 | ₩186,654 | ₩188,338 | -2.08% | 2713.3만 |
|---|
| 2026.06.12 | ₩166,831 | ₩199,005 | ₩159,947 | ₩192,027 | +15.10% | 1500.7만 |
|---|
| 2026.06.11 | ₩156,565 | ₩160,542 | ₩153,718 | ₩159,920 | +2.14% | 241.5만 |
|---|
| 2026.06.10 | ₩158,316 | ₩161,899 | ₩155,763 | ₩156,311 | -1.27% | 235.6만 |
|---|
| 2026.06.09 | ₩167,646 | ₩169,959 | ₩157,768 | ₩161,618 | -3.60% | 331.4만 |
|---|
| 2026.06.08 | ₩168,221 | ₩168,562 | ₩163,850 | ₩165,174 | -1.81% | 362.2만 |
|---|
| 2026.06.05 | ₩166,109 | ₩170,367 | ₩161,284 | ₩163,422 | -1.62% | 202.2만 |
|---|
| 2026.06.04 | ₩166,737 | ₩172,238 | ₩164,225 | ₩167,874 | +0.68% | 193.1만 |
|---|
| 2026.06.03 | ₩168,061 | ₩169,745 | ₩159,720 | ₩163,342 | -2.81% | 236만 |
|---|
| 2026.06.02 | ₩170,106 | ₩171,924 | ₩166,497 | ₩169,919 | -0.11% | 162.2만 |
|---|
| 2026.06.01 | ₩174,009 | ₩175,105 | ₩169,718 | ₩172,472 | -0.88% | 190.2만 |
|---|
| 2026.05.29 | ₩175,225 | ₩178,393 | ₩173,608 | ₩174,009 | -0.69% | 223.5만 |
|---|
| 2026.05.28 | ₩176,301 | ₩176,442 | ₩171,255 | ₩175,225 | -0.61% | 153.6만 |
|---|
| 2026.05.27 | ₩171,349 | ₩177,511 | ₩170,627 | ₩176,321 | +2.90% | 245.3만 |
|---|
| 2026.05.26 | ₩169,758 | ₩172,632 | ₩167,459 | ₩170,574 | +0.48% | 153.6만 |
|---|
| 2026.05.22 | ₩167,299 | ₩170,935 | ₩167,199 | ₩167,820 | +0.31% | 159.5만 |
|---|
| 2026.05.21 | ₩165,033 | ₩170,774 | ₩163,449 | ₩167,192 | +1.31% | 108.9만 |
|---|
| 2026.05.20 | ₩162,179 | ₩167,125 | ₩160,682 | ₩165,962 | +2.33% | 190.8만 |
|---|
| 2026.05.19 | ₩165,214 | ₩166,283 | ₩159,854 | ₩161,177 | -2.44% | 242.5만 |
|---|
| 2026.05.18 | ₩165,989 | ₩170,133 | ₩165,080 | ₩165,949 | -0.02% | 197.2만 |
|---|
| 2026.05.15 | ₩163,823 | ₩167,954 | ₩162,808 | ₩165,775 | +1.19% | 190.3만 |
|---|
| 2026.05.14 | ₩168,702 | ₩171,095 | ₩166,097 | ₩168,221 | -0.29% | 192.3만 |
|---|
| 2026.05.13 | ₩171,536 | ₩171,603 | ₩166,483 | ₩167,994 | -2.06% | 257.1만 |
|---|
| 2026.05.12 | ₩171,122 | ₩171,122 | ₩167,419 | ₩170,600 | -0.30% | 215.6만 |
|---|
| 2026.05.11 | ₩173,742 | ₩175,626 | ₩170,440 | ₩171,189 | -1.47% | 225.9만 |
|---|
| 2026.05.08 | ₩171,108 | ₩174,731 | ₩166,764 | ₩173,140 | +1.19% | 205만 |
|---|
| 2026.05.07 | ₩171,296 | ₩173,568 | ₩168,181 | ₩169,317 | -1.15% | 206.1만 |
|---|
| 2026.05.06 | ₩168,007 | ₩171,803 | ₩165,414 | ₩171,068 | +1.82% | 250.6만 |
|---|
| 2026.05.05 | ₩169,758 | ₩170,520 | ₩165,655 | ₩166,296 | -2.04% | 282.7만 |
|---|
| 2026.05.04 | ₩165,748 | ₩170,961 | ₩163,543 | ₩168,448 | +1.63% | 372.3만 |
|---|
| 2026.05.01 | ₩167,747 | ₩169,758 | ₩153,718 | ₩165,187 | -1.53% | 810.4만 |
|---|
| 2026.04.30 | ₩151,058 | ₩158,103 | ₩147,168 | ₩155,803 | +3.14% | 645.2만 |
|---|
| 2026.04.29 | ₩150,336 | ₩151,566 | ₩148,652 | ₩150,537 | +0.13% | 157.7만 |
|---|
| 2026.04.28 | ₩152,382 | ₩153,103 | ₩148,118 | ₩150,082 | -1.51% | 192.3만 |
|---|
| 2026.04.27 | ₩154,373 | ₩156,011 | ₩150,490 | ₩152,889 | -0.96% | 222.7만 |
|---|
| 2026.04.24 | ₩155,723 | ₩155,723 | ₩151,326 | ₩154,012 | -1.10% | 223.6만 |
|---|
| 2026.04.23 | ₩157,889 | ₩158,704 | ₩150,951 | ₩153,665 | -2.68% | 228.1만 |
|---|
| 2026.04.22 | ₩155,536 | ₩158,276 | ₩154,219 | ₩158,183 | +1.70% | 254만 |
|---|
| 2026.04.21 | ₩160,174 | ₩160,402 | ₩151,660 | ₩152,529 | -4.77% | 281만 |
|---|
| 2026.04.20 | ₩154,453 | ₩158,851 | ₩152,823 | ₩158,704 | +2.75% | 232.5만 |
|---|
| 2026.04.17 | ₩151,045 | ₩156,131 | ₩150,149 | ₩155,309 | +2.82% | 310.6만 |
|---|
| 2026.04.16 | ₩147,262 | ₩149,615 | ₩145,163 | ₩149,534 | +1.54% | 294.8만 |
|---|
| 2026.04.15 | ₩143,025 | ₩146,874 | ₩142,584 | ₩146,139 | +2.18% | 223.4만 |
|---|
| 2026.04.14 | ₩139,282 | ₩143,991 | ₩139,188 | ₩142,410 | +2.25% | 255.9만 |
|---|
| 2026.04.13 | ₩136,876 | ₩138,812 | ₩133,815 | ₩138,106 | +0.90% | 242.8만 |
|---|
| 2026.04.10 | ₩134,844 | ₩137,584 | ₩130,567 | ₩136,970 | +1.58% | 225.2만 |
|---|
| 2026.04.09 | ₩134,644 | ₩135,486 | ₩130,995 | ₩133,721 | -0.69% | 191.6만 |
|---|
| 2026.04.08 | ₩140,351 | ₩141,327 | ₩134,076 | ₩134,991 | -3.82% | 296.8만 |
|---|
| 2026.04.07 | ₩129,645 | ₩133,975 | ₩129,083 | ₩131,703 | +1.59% | 239.7만 |
|---|
| 2026.04.06 | ₩131,716 | ₩133,585 | ₩130,032 | ₩131,262 | -0.35% | 194.5만 |
|---|
| 2026.04.02 | ₩122,440 | ₩132,131 | ₩120,609 | ₩130,540 | +6.62% | 275.5만 |
|---|
| 2026.04.01 | ₩128,348 | ₩130,032 | ₩125,942 | ₩126,851 | -1.17% | 187.4만 |
|---|
| 2026.03.31 | ₩119,700 | ₩128,081 | ₩119,700 | ₩126,477 | +5.66% | 279.6만 |
|---|
| 2026.03.30 | ₩118,523 | ₩119,980 | ₩116,645 | ₩117,935 | -0.50% | 210.4만 |
|---|
| 2026.03.27 | ₩117,240 | ₩117,942 | ₩113,484 | ₩116,492 | -0.64% | 215만 |
|---|
| 2026.03.26 | ₩124,218 | ₩128,094 | ₩117,955 | ₩119,005 | -4.20% | 342.5만 |
|---|
| 2026.03.25 | ₩130,219 | ₩132,625 | ₩124,726 | ₩127,065 | -2.42% | 193.1만 |
|---|
| 2026.03.24 | ₩129,137 | ₩130,628 | ₩126,236 | ₩127,773 | -1.06% | 214.3만 |
|---|
| 2026.03.23 | ₩126,517 | ₩132,238 | ₩125,608 | ₩130,741 | +3.34% | 256.9만 |
|---|
| 2026.03.20 | ₩127,974 | ₩128,335 | ₩122,547 | ₩124,672 | -2.58% | 290만 |
|---|
| 2026.03.19 | ₩126,610 | ₩129,183 | ₩125,280 | ₩128,134 | +1.20% | 231.7만 |
|---|
| 2026.03.18 | ₩128,401 | ₩130,786 | ₩126,824 | ₩127,867 | -0.42% | 281.2만 |
|---|
| 2026.03.17 | ₩128,696 | ₩132,599 | ₩128,281 | ₩128,722 | +0.02% | 168.6만 |
|---|
| 2026.03.16 | ₩123,322 | ₩128,802 | ₩122,975 | ₩127,225 | +3.16% | 217.5만 |
|---|
| 2026.03.13 | ₩127,092 | ₩128,589 | ₩122,026 | ₩122,507 | -3.61% | 296.1만 |
|---|
| 2026.03.12 | ₩132,973 | ₩136,275 | ₩126,116 | ₩126,717 | -4.70% | 288.7만 |
|---|
| 2026.03.11 | ₩134,336 | ₩137,745 | ₩132,184 | ₩134,657 | +0.24% | 263만 |
|---|
| 2026.03.10 | ₩133,895 | ₩136,435 | ₩130,360 | ₩134,403 | +0.38% | 341.2만 |
|---|
| 2026.03.09 | ₩130,727 | ₩134,002 | ₩126,818 | ₩133,895 | +2.42% | 303.8만 |
|---|
| 2026.03.06 | ₩129,003 | ₩134,951 | ₩127,299 | ₩134,430 | +4.21% | 399.3만 |
|---|
| 2026.03.05 | ₩131,195 | ₩135,486 | ₩129,631 | ₩131,142 | -0.04% | 321.8만 |
|---|
| 2026.03.04 | ₩125,741 | ₩132,264 | ₩125,568 | ₩130,340 | +3.66% | 459.2만 |
|---|
| 2026.03.03 | ₩127,994 | ₩129,123 | ₩125,247 | ₩125,741 | -1.76% | 501.7만 |
|---|
| 2026.03.02 | ₩129,070 | ₩131,663 | ₩127,747 | ₩131,115 | +1.58% | 247만 |
|---|
| 2026.02.27 | ₩124,271 | ₩131,610 | ₩123,670 | ₩131,543 | +5.85% | 477.9만 |
|---|
| 2026.02.26 | ₩123,135 | ₩125,848 | ₩122,052 | ₩124,939 | +1.47% | 284.8만 |
|---|
| 2026.02.25 | ₩117,668 | ₩123,897 | ₩116,652 | ₩123,349 | +4.83% | 407.1만 |
|---|
| 2026.02.24 | ₩112,816 | ₩117,320 | ₩112,401 | ₩117,200 | +3.89% | 324.8만 |
|---|
| 2026.02.23 | ₩117,628 | ₩117,842 | ₩111,559 | ₩112,843 | -4.07% | 331.2만 |
|---|
| 2026.02.20 | ₩119,045 | ₩121,371 | ₩117,601 | ₩119,045 | 0.00% | 287.4만 |
|---|
| 2026.02.19 | ₩119,178 | ₩121,551 | ₩118,229 | ₩119,780 | +0.50% | 297.5만 |
|---|
| 2026.02.18 | ₩119,553 | ₩121,999 | ₩117,740 | ₩120,582 | +0.86% | 413.1만 |
|---|
| 2026.02.17 | ₩117,307 | ₩120,769 | ₩114,193 | ₩118,403 | +0.93% | 591.2만 |
|---|
| 2026.02.13 | ₩129,056 | ₩129,056 | ₩115,730 | ₩120,381 | -6.72% | 1446.1만 |
|---|
| 2026.02.12 | ₩117,040 | ₩119,138 | ₩104,969 | ₩110,851 | -5.29% | 1134.8만 |
|---|
| 2026.02.11 | ₩121,758 | ₩121,972 | ₩115,783 | ₩117,481 | -3.51% | 374.9만 |
|---|
| 2026.02.10 | ₩119,847 | ₩122,761 | ₩118,931 | ₩121,518 | +1.39% | 328.5만 |
|---|
| 2026.02.09 | ₩116,371 | ₩120,194 | ₩114,861 | ₩118,323 | +1.68% | 317.6만 |
|---|
| 2026.02.06 | ₩115,850 | ₩118,965 | ₩112,777 | ₩114,754 | -0.95% | 432.7만 |
|---|
| 2026.02.05 | ₩119,259 | ₩120,023 | ₩110,570 | ₩115,021 | -3.55% | 638.4만 |
|---|
| 2026.02.04 | ₩124,819 | ₩126,878 | ₩120,609 | ₩123,148 | -1.34% | 376.5만 |
|---|
| 2026.02.03 | ₩130,714 | ₩130,888 | ₩124,158 | ₩125,488 | -4.00% | 413.1만 |
|---|
| 2026.02.02 | ₩126,530 | ₩130,781 | ₩126,530 | ₩128,562 | +1.61% | 289.3만 |
|---|
| 2026.01.30 | ₩133,434 | ₩133,508 | ₩126,396 | ₩127,252 | -4.63% | 456만 |
|---|
| 2026.01.29 | ₩135,499 | ₩135,900 | ₩131,663 | ₩134,283 | -0.90% | 253.1만 |
|---|
| 2026.01.28 | ₩139,991 | ₩140,539 | ₩134,550 | ₩134,791 | -3.71% | 251.7만 |
|---|
| 2026.01.27 | ₩143,292 | ₩143,666 | ₩138,534 | ₩139,790 | -2.44% | 216.3만 |
|---|
| 2026.01.26 | ₩142,009 | ₩144,014 | ₩140,405 | ₩143,025 | +0.72% | 182.8만 |
|---|
| 2026.01.23 | ₩143,199 | ₩143,860 | ₩139,013 | ₩141,996 | -0.84% | 233.7만 |
|---|
| 2026.01.22 | ₩141,060 | ₩143,640 | ₩140,138 | ₩143,332 | +1.61% | 261.3만 |
|---|
| 2026.01.21 | ₩137,344 | ₩139,897 | ₩135,539 | ₩139,362 | +1.47% | 281.9만 |
|---|
| 2026.01.20 | ₩134,406 | ₩140,204 | ₩134,406 | ₩137,344 | +2.19% | 278만 |
|---|
| 2026.01.16 | ₩140,498 | ₩141,153 | ₩138,039 | ₩138,560 | -1.38% | 223.1만 |
|---|
| 2026.01.15 | ₩143,773 | ₩144,789 | ₩138,921 | ₩140,311 | -2.41% | 316.3만 |
|---|
| 2026.01.14 | ₩146,233 | ₩146,587 | ₩140,616 | ₩143,760 | -1.69% | 309.7만 |
|---|
| 2026.01.13 | ₩147,503 | ₩149,982 | ₩145,698 | ₩147,717 | +0.14% | 243.7만 |
|---|
| 2026.01.12 | ₩148,666 | ₩155,496 | ₩142,597 | ₩147,997 | -0.45% | 458만 |
|---|
| 2026.01.09 | ₩150,082 | ₩153,718 | ₩147,565 | ₩148,599 | -0.99% | 426.2만 |
|---|
| 2026.01.08 | ₩149,722 | ₩151,887 | ₩144,896 | ₩145,511 | -2.81% | 337.7만 |
|---|
| 2026.01.07 | ₩150,844 | ₩151,352 | ₩144,990 | ₩147,436 | -2.26% | 284.2만 |
|---|
| 2026.01.06 | ₩153,651 | ₩154,019 | ₩148,559 | ₩151,419 | -1.45% | 265.9만 |
|---|
| 2026.01.05 | ₩148,532 | ₩155,135 | ₩148,251 | ₩153,290 | +3.20% | 350.4만 |
|---|
| 2026.01.02 | ₩145,905 | ₩148,452 | ₩144,455 | ₩145,324 | -0.40% | 194.8만 |
|---|
| 2025.12.31 | ₩147,610 | ₩147,997 | ₩144,696 | ₩145,016 | -1.76% | 170만 |
|---|
| 2025.12.30 | ₩148,371 | ₩149,875 | ₩147,436 | ₩148,131 | -0.16% | 131.3만 |
|---|
| 2025.12.29 | ₩148,906 | ₩149,615 | ₩146,928 | ₩148,692 | -0.14% | 288.1만 |
|---|
| 2025.12.26 | ₩147,837 | ₩150,684 | ₩146,801 | ₩149,815 | +1.34% | 157.7만 |
|---|
| 2025.12.24 | ₩147,316 | ₩148,679 | ₩146,034 | ₩147,944 | +0.43% | 90.4만 |
|---|
| 2025.12.23 | ₩145,698 | ₩148,104 | ₩143,332 | ₩147,503 | +1.24% | 224.3만 |
|---|
| 2025.12.22 | ₩145,979 | ₩151,807 | ₩145,818 | ₩146,767 | +0.54% | 247.2만 |
|---|
| 2025.12.19 | ₩148,986 | ₩150,136 | ₩144,535 | ₩145,458 | -2.37% | 339.1만 |
|---|
| 2025.12.18 | ₩145,711 | ₩150,630 | ₩145,671 | ₩148,198 | +1.71% | 268.1만 |
|---|
| 2025.12.17 | ₩148,813 | ₩150,042 | ₩143,546 | ₩143,947 | -3.27% | 291만 |
|---|
| 2025.12.16 | ₩151,577 | ₩151,580 | ₩142,310 | ₩148,492 | -2.04% | 517.9만 |
|---|
| 2025.12.15 | ₩143,613 | ₩147,182 | ₩143,025 | ₩145,732 | +1.48% | 387.7만 |
|---|
| 2025.12.12 | ₩145,404 | ₩146,975 | ₩142,249 | ₩143,653 | -1.20% | 299.1만 |
|---|
| 2025.12.11 | ₩146,300 | ₩150,270 | ₩141,234 | ₩142,089 | -2.88% | 504.3만 |
|---|
| 2025.12.10 | ₩141,675 | ₩141,822 | ₩137,310 | ₩140,833 | -0.59% | 207.5만 |
|---|
| 2025.12.09 | ₩135,526 | ₩141,728 | ₩135,319 | ₩141,100 | +4.11% | 293.6만 |
|---|
| 2025.12.08 | ₩134,831 | ₩137,478 | ₩134,029 | ₩135,940 | +0.82% | 287.8만 |
|---|
| 2025.12.05 | ₩124,311 | ₩135,392 | ₩124,151 | ₩133,788 | +7.62% | 498.5만 |
|---|
| 2025.12.04 | ₩125,006 | ₩128,254 | ₩122,513 | ₩126,370 | +1.09% | 343.6만 |
|---|
| 2025.12.03 | ₩130,126 | ₩130,447 | ₩122,667 | ₩124,285 | -4.49% | 445.3만 |
|---|
| 2025.12.02 | ₩129,016 | ₩132,465 | ₩127,960 | ₩131,342 | +1.80% | 271.8만 |
|---|
| 2025.12.01 | ₩127,840 | ₩129,511 | ₩125,915 | ₩129,016 | +0.92% | 215.6만 |
|---|
| 2025.11.28 | ₩127,920 | ₩129,564 | ₩126,463 | ₩129,377 | +1.14% | 102.4만 |
|---|
| 2025.11.26 | ₩127,412 | ₩130,513 | ₩127,172 | ₩127,827 | +0.33% | 194.8만 |
|---|
| 2025.11.25 | ₩125,087 | ₩127,760 | ₩123,723 | ₩126,824 | +1.39% | 256만 |
|---|
| 2025.11.24 | ₩124,365 | ₩126,691 | ₩123,215 | ₩125,087 | +0.58% | 246.8만 |
|---|
| 2025.11.21 | ₩122,119 | ₩126,356 | ₩121,030 | ₩124,739 | +2.15% | 261.7만 |
|---|
| 2025.11.20 | ₩126,985 | ₩130,292 | ₩121,117 | ₩121,625 | -4.22% | 334.3만 |
|---|
| 2025.11.19 | ₩126,771 | ₩128,188 | ₩123,255 | ₩124,445 | -1.83% | 232.1만 |
|---|
| 2025.11.18 | ₩127,105 | ₩128,929 | ₩124,075 | ₩127,345 | +0.19% | 297.2만 |
|---|
| 2025.11.17 | ₩132,452 | ₩133,026 | ₩128,274 | ₩129,511 | -2.22% | 246.5만 |
|---|
| 2025.11.14 | ₩129,738 | ₩137,270 | ₩127,760 | ₩133,361 | +2.79% | 268.7만 |
|---|
| 2025.11.13 | ₩139,763 | ₩140,031 | ₩130,714 | ₩133,681 | -4.35% | 305.6만 |
|---|
| 2025.11.12 | ₩143,720 | ₩144,361 | ₩140,966 | ₩141,581 | -1.49% | 186.3만 |
|---|
| 2025.11.11 | ₩139,763 | ₩143,586 | ₩139,763 | ₩142,744 | +2.13% | 221만 |
|---|
| 2025.11.10 | ₩138,079 | ₩142,503 | ₩134,965 | ₩140,351 | +1.65% | 283.9만 |
|---|
| 2025.11.07 | ₩137,544 | ₩137,678 | ₩131,945 | ₩136,742 | -0.58% | 523.6만 |
|---|
| 2025.11.06 | ₩143,813 | ₩144,883 | ₩139,282 | ₩140,111 | -2.57% | 345.5만 |
|---|
| 2025.11.05 | ₩142,544 | ₩145,417 | ₩139,336 | ₩141,247 | -0.91% | 273.4만 |
|---|
| 2025.11.04 | ₩141,461 | ₩142,744 | ₩137,103 | ₩141,822 | +0.26% | 353만 |
|---|
| 2025.11.03 | ₩146,313 | ₩148,759 | ₩141,688 | ₩145,204 | -0.76% | 538.6만 |
|---|
| 2025.10.31 | ₩129,524 | ₩155,937 | ₩129,351 | ₩141,862 | +9.53% | 1556.3만 |
|---|
| 2025.10.30 | ₩129,538 | ₩137,678 | ₩129,538 | ₩133,708 | +3.22% | 715.1만 |
|---|
| 2025.10.29 | ₩131,289 | ₩132,772 | ₩128,107 | ₩131,810 | +0.40% | 234.4만 |
|---|
| 2025.10.28 | ₩133,187 | ₩133,802 | ₩131,469 | ₩132,345 | -0.63% | 212.5만 |
|---|
| 2025.10.27 | ₩130,333 | ₩133,000 | ₩128,488 | ₩132,077 | +1.34% | 200.4만 |
|---|
| 2025.10.24 | ₩133,401 | ₩134,189 | ₩128,455 | ₩128,709 | -3.52% | 237.6만 |
|---|
| 2025.10.23 | ₩128,869 | ₩132,472 | ₩128,029 | ₩131,369 | +1.94% | 226.3만 |
|---|
| 2025.10.22 | ₩129,858 | ₩131,195 | ₩124,552 | ₩128,361 | -1.15% | 281.6만 |
|---|
| 2025.10.21 | ₩128,522 | ₩132,813 | ₩128,321 | ₩130,313 | +1.39% | 216.8만 |
|---|
| 2025.10.20 | ₩127,051 | ₩129,564 | ₩126,530 | ₩128,696 | +1.29% | 179만 |
|---|
| 2025.10.17 | ₩126,410 | ₩127,907 | ₩124,746 | ₩125,929 | -0.38% | 197.3만 |
|---|
| 2025.10.16 | ₩132,211 | ₩133,401 | ₩125,340 | ₩127,426 | -3.62% | 264.3만 |
|---|
| 2025.10.15 | ₩128,174 | ₩132,258 | ₩126,712 | ₩131,770 | +2.81% | 253만 |
|---|
| 2025.10.14 | ₩122,975 | ₩127,693 | ₩121,765 | ₩126,183 | +2.61% | 195.7만 |
|---|
| 2025.10.13 | ₩125,635 | ₩127,541 | ₩124,091 | ₩125,421 | -0.17% | 186.5만 |
|---|
| 2025.10.10 | ₩129,711 | ₩130,420 | ₩122,554 | ₩123,001 | -5.17% | 393.2만 |
|---|