시장 데이터를 불러오는 중
전체 종목
Root, Inc. - Common Stock 과거 주가
Root, Inc. - Common Stock · ROOT · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Root, Inc. - Common Stock · ROOT · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,770 | ₩65,822 | ₩64,290 | ₩65,530 | +1.17% | 12.7만 |
| 2026.10.08 | ₩63,676 | ₩65,477 | ₩63,181 | ₩64,770 | +1.72% | 31.7만 |
| 2026.10.07 | ₩62,462 | ₩64,576 | ₩62,346 | ₩63,676 | +1.94% | 14.8만 |
| 2026.10.06 | ₩63,449 | ₩63,876 | ₩62,756 | ₩62,916 | -0.84% | 12.7만 |
| 2026.10.05 | ₩62,262 | ₩63,249 | ₩61,622 | ₩63,249 | +1.59% | 15.3만 |
| 2026.10.02 | ₩62,222 | ₩62,729 | ₩61,262 | ₩61,702 | -0.84% | 15.8만 |
| 2026.10.01 | ₩61,502 | ₩61,902 | ₩60,075 | ₩61,635 | +0.22% | 19.3만 |
| 2026.09.30 | ₩62,009 | ₩62,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,502 |
| -0.82% |
| 19.2만 |
| 2026.09.29 | ₩62,302 | ₩62,969 | ₩60,782 | ₩61,382 | -1.48% | 23.6만 |
|---|
| 2026.09.28 | ₩62,996 | ₩62,996 | ₩60,688 | ₩62,329 | -1.06% | 20.6만 |
|---|
| 2026.09.25 | ₩63,636 | ₩65,130 | ₩62,329 | ₩63,223 | -0.65% | 17.5만 |
|---|
| 2026.09.24 | ₩63,089 | ₩63,956 | ₩62,196 | ₩63,769 | +1.08% | 30.2만 |
|---|
| 2026.09.23 | ₩64,116 | ₩64,203 | ₩61,889 | ₩62,369 | -2.73% | 26.3만 |
|---|
| 2026.09.22 | ₩66,504 | ₩67,064 | ₩64,203 | ₩64,756 | -2.63% | 28.9만 |
|---|
| 2026.09.21 | ₩67,357 | ₩67,577 | ₩64,796 | ₩66,397 | -1.43% | 27.9만 |
|---|
| 2026.09.18 | ₩66,877 | ₩67,484 | ₩64,250 | ₩66,477 | -0.60% | 40만 |
|---|
| 2026.09.17 | ₩70,919 | ₩70,919 | ₩67,678 | ₩67,744 | -4.48% | 13.8만 |
|---|
| 2026.09.16 | ₩71,492 | ₩71,616 | ₩68,785 | ₩69,945 | -2.16% | 19.8만 |
|---|
| 2026.09.15 | ₩71,746 | ₩72,839 | ₩71,239 | ₩71,492 | -0.35% | 13.5만 |
|---|
| 2026.09.14 | ₩71,292 | ₩74,213 | ₩71,292 | ₩72,466 | +1.65% | 18.9만 |
|---|
| 2026.09.11 | ₩71,652 | ₩71,892 | ₩69,198 | ₩71,339 | -0.44% | 12만 |
|---|
| 2026.09.10 | ₩68,064 | ₩71,704 | ₩68,064 | ₩70,412 | +3.45% | 19.8만 |
|---|
| 2026.09.09 | ₩72,106 | ₩72,293 | ₩68,985 | ₩69,465 | -3.66% | 23.4만 |
|---|
| 2026.09.08 | ₩75,480 | ₩75,480 | ₩72,006 | ₩72,893 | -3.43% | 15.2만 |
|---|
| 2026.09.04 | ₩75,587 | ₩76,161 | ₩73,360 | ₩75,480 | -0.14% | 17.1만 |
|---|
| 2026.09.03 | ₩74,680 | ₩76,194 | ₩73,079 | ₩73,880 | -1.07% | 20.7만 |
|---|
| 2026.09.02 | ₩73,493 | ₩76,027 | ₩72,906 | ₩73,186 | -0.42% | 12.9만 |
|---|
| 2026.09.01 | ₩72,866 | ₩75,107 | ₩71,706 | ₩73,493 | +0.86% | 15.7만 |
|---|
| 2026.08.31 | ₩75,267 | ₩75,267 | ₩72,653 | ₩74,013 | -1.67% | 18.8만 |
|---|
| 2026.08.28 | ₩73,706 | ₩76,134 | ₩73,706 | ₩75,267 | +2.12% | 16.1만 |
|---|
| 2026.08.27 | ₩78,108 | ₩78,481 | ₩73,106 | ₩73,420 | -6.00% | 11.7만 |
|---|
| 2026.08.26 | ₩76,494 | ₩77,841 | ₩76,227 | ₩77,614 | +1.46% | 16.3만 |
|---|
| 2026.08.25 | ₩75,907 | ₩77,281 | ₩75,440 | ₩76,961 | +1.39% | 14.7만 |
|---|
| 2026.08.24 | ₩75,000 | ₩76,027 | ₩74,213 | ₩75,414 | +0.55% | 14.7만 |
|---|
| 2026.08.21 | ₩77,481 | ₩77,801 | ₩72,773 | ₩74,413 | -3.96% | 31.4만 |
|---|
| 2026.08.20 | ₩75,134 | ₩77,601 | ₩75,134 | ₩76,574 | +1.92% | 24.5만 |
|---|
| 2026.08.19 | ₩70,025 | ₩75,847 | ₩70,025 | ₩75,307 | +7.54% | 26.4만 |
|---|
| 2026.08.18 | ₩65,957 | ₩70,092 | ₩65,650 | ₩69,745 | +5.74% | 34.5만 |
|---|
| 2026.08.17 | ₩68,038 | ₩69,049 | ₩65,543 | ₩66,290 | -2.57% | 40.8만 |
|---|
| 2026.08.14 | ₩66,877 | ₩68,998 | ₩66,237 | ₩68,625 | +2.61% | 17.9만 |
|---|
| 2026.08.13 | ₩65,677 | ₩66,931 | ₩64,877 | ₩66,464 | +1.20% | 27.3만 |
|---|
| 2026.08.12 | ₩68,998 | ₩70,452 | ₩64,023 | ₩64,383 | -6.69% | 38.2만 |
|---|
| 2026.08.11 | ₩68,224 | ₩70,065 | ₩67,024 | ₩68,811 | +0.86% | 35만 |
|---|
| 2026.08.10 | ₩67,691 | ₩71,426 | ₩66,510 | ₩71,279 | +5.30% | 36.4만 |
|---|
| 2026.08.07 | ₩68,118 | ₩71,806 | ₩68,038 | ₩68,691 | +0.84% | 54.4만 |
|---|
| 2026.08.06 | ₩62,689 | ₩67,744 | ₩60,208 | ₩67,371 | +7.47% | 87.9만 |
|---|
| 2026.08.05 | ₩79,668 | ₩81,989 | ₩79,448 | ₩80,402 | +0.92% | 25.8만 |
|---|
| 2026.08.04 | ₩76,521 | ₩79,989 | ₩76,027 | ₩78,855 | +3.05% | 15.1만 |
|---|
| 2026.08.03 | ₩73,226 | ₩77,014 | ₩73,226 | ₩76,121 | +3.95% | 21.1만 |
|---|
| 2026.07.31 | ₩77,948 | ₩78,015 | ₩71,559 | ₩72,226 | -7.34% | 28.9만 |
|---|
| 2026.07.30 | ₩75,640 | ₩77,854 | ₩75,094 | ₩77,414 | +2.35% | 23.4만 |
|---|
| 2026.07.29 | ₩79,388 | ₩80,109 | ₩72,493 | ₩75,440 | -4.97% | 18만 |
|---|
| 2026.07.28 | ₩79,628 | ₩81,949 | ₩78,348 | ₩81,896 | +2.85% | 24.2만 |
|---|
| 2026.07.27 | ₩77,975 | ₩80,789 | ₩77,975 | ₩79,562 | +2.04% | 17.2만 |
|---|
| 2026.07.24 | ₩77,028 | ₩80,322 | ₩76,587 | ₩77,294 | +0.35% | 13.4만 |
|---|
| 2026.07.23 | ₩77,508 | ₩77,708 | ₩75,967 | ₩76,747 | -0.98% | 14.3만 |
|---|
| 2026.07.22 | ₩79,175 | ₩79,575 | ₩77,068 | ₩78,268 | -1.15% | 17.2만 |
|---|
| 2026.07.21 | ₩79,215 | ₩81,496 | ₩77,976 | ₩78,775 | -0.56% | 14.8만 |
|---|
| 2026.07.20 | ₩79,108 | ₩80,435 | ₩77,908 | ₩80,122 | +1.28% | 13.4만 |
|---|
| 2026.07.17 | ₩77,561 | ₩80,042 | ₩77,561 | ₩79,535 | +2.55% | 16.3만 |
|---|
| 2026.07.16 | ₩74,520 | ₩79,522 | ₩74,013 | ₩79,268 | +6.37% | 42.1만 |
|---|
| 2026.07.15 | ₩81,709 | ₩83,043 | ₩74,133 | ₩74,280 | -9.09% | 28만 |
|---|
| 2026.07.14 | ₩83,350 | ₩84,510 | ₩82,096 | ₩82,336 | -1.22% | 9.5만 |
|---|
| 2026.07.13 | ₩85,897 | ₩86,698 | ₩81,629 | ₩83,136 | -3.21% | 26.1만 |
|---|
| 2026.07.10 | ₩86,738 | ₩88,205 | ₩84,644 | ₩85,844 | -1.03% | 12.9만 |
|---|
| 2026.07.09 | ₩88,312 | ₩89,159 | ₩84,884 | ₩85,897 | -2.73% | 17.1만 |
|---|
| 2026.07.08 | ₩84,830 | ₩90,019 | ₩83,216 | ₩88,312 | +4.10% | 28.1만 |
|---|
| 2026.07.07 | ₩85,751 | ₩87,911 | ₩84,030 | ₩84,830 | -1.07% | 20.9만 |
|---|
| 2026.07.06 | ₩82,963 | ₩86,698 | ₩82,843 | ₩85,351 | +2.88% | 29.4만 |
|---|
| 2026.07.02 | ₩81,069 | ₩82,696 | ₩77,361 | ₩82,336 | +1.56% | 29.8만 |
|---|
| 2026.07.01 | ₩75,320 | ₩81,136 | ₩75,134 | ₩80,042 | +6.27% | 39.4만 |
|---|
| 2026.06.30 | ₩76,334 | ₩76,694 | ₩73,360 | ₩74,587 | -2.29% | 17.2만 |
|---|
| 2026.06.29 | ₩74,320 | ₩77,054 | ₩74,040 | ₩77,001 | +3.61% | 26.5만 |
|---|
| 2026.06.26 | ₩69,411 | ₩74,493 | ₩68,958 | ₩74,280 | +7.01% | 68.2만 |
|---|
| 2026.06.25 | ₩71,826 | ₩72,146 | ₩68,798 | ₩69,678 | -2.99% | 23.2만 |
|---|
| 2026.06.24 | ₩69,945 | ₩72,146 | ₩68,931 | ₩70,825 | +1.26% | 22만 |
|---|
| 2026.06.23 | ₩67,678 | ₩69,958 | ₩67,678 | ₩69,598 | +2.84% | 17.4만 |
|---|
| 2026.06.22 | ₩68,078 | ₩70,692 | ₩67,758 | ₩68,118 | +0.06% | 23.9만 |
|---|
| 2026.06.18 | ₩66,597 | ₩70,625 | ₩64,690 | ₩69,345 | +4.13% | 36.7만 |
|---|
| 2026.06.17 | ₩76,027 | ₩77,021 | ₩64,370 | ₩64,690 | -14.91% | 36.4만 |
|---|
| 2026.06.16 | ₩73,426 | ₩76,587 | ₩73,426 | ₩76,254 | +3.85% | 22.9만 |
|---|
| 2026.06.15 | ₩74,533 | ₩75,347 | ₩72,119 | ₩73,173 | -1.83% | 25.5만 |
|---|
| 2026.06.12 | ₩72,733 | ₩77,721 | ₩72,733 | ₩73,226 | +0.68% | 19.9만 |
|---|
| 2026.06.11 | ₩72,599 | ₩75,680 | ₩71,719 | ₩73,013 | +0.57% | 21.1만 |
|---|
| 2026.06.10 | ₩71,212 | ₩76,027 | ₩71,212 | ₩71,972 | +1.07% | 24.5만 |
|---|
| 2026.06.09 | ₩72,879 | ₩74,940 | ₩71,119 | ₩71,826 | -1.45% | 16.3만 |
|---|
| 2026.06.08 | ₩71,399 | ₩74,727 | ₩71,259 | ₩73,253 | +2.60% | 25.8만 |
|---|
| 2026.06.05 | ₩70,212 | ₩71,892 | ₩70,025 | ₩71,412 | +1.71% | 24.8만 |
|---|
| 2026.06.04 | ₩70,772 | ₩72,626 | ₩69,758 | ₩70,212 | -0.79% | 17.1만 |
|---|
| 2026.06.03 | ₩74,200 | ₩74,200 | ₩68,865 | ₩69,852 | -5.86% | 25.4만 |
|---|
| 2026.06.02 | ₩76,027 | ₩76,229 | ₩72,839 | ₩74,320 | -2.25% | 25.5만 |
|---|
| 2026.06.01 | ₩68,064 | ₩78,168 | ₩68,027 | ₩76,587 | +12.52% | 40.8만 |
|---|
| 2026.05.29 | ₩70,865 | ₩71,612 | ₩69,198 | ₩69,438 | -2.01% | 24.3만 |
|---|
| 2026.05.28 | ₩72,212 | ₩73,626 | ₩69,532 | ₩70,025 | -3.03% | 23.2만 |
|---|
| 2026.05.27 | ₩78,028 | ₩79,722 | ₩72,092 | ₩72,226 | -7.44% | 28.7만 |
|---|
| 2026.05.26 | ₩77,361 | ₩80,829 | ₩77,361 | ₩77,788 | +0.55% | 36.1만 |
|---|
| 2026.05.22 | ₩77,161 | ₩78,828 | ₩75,200 | ₩76,534 | -0.81% | 29.9만 |
|---|
| 2026.05.21 | ₩74,280 | ₩77,494 | ₩73,159 | ₩77,161 | +3.88% | 22.7만 |
|---|
| 2026.05.20 | ₩71,025 | ₩75,734 | ₩70,692 | ₩75,414 | +6.18% | 25.9만 |
|---|
| 2026.05.19 | ₩77,788 | ₩78,681 | ₩71,466 | ₩71,532 | -8.04% | 23만 |
|---|
| 2026.05.18 | ₩73,426 | ₩78,228 | ₩73,426 | ₩77,788 | +5.94% | 29만 |
|---|
| 2026.05.15 | ₩74,640 | ₩75,627 | ₩73,240 | ₩73,853 | -1.05% | 23.2만 |
|---|
| 2026.05.14 | ₩76,401 | ₩77,861 | ₩74,547 | ₩75,414 | -1.29% | 21.9만 |
|---|
| 2026.05.13 | ₩78,028 | ₩79,148 | ₩76,014 | ₩76,134 | -2.43% | 32.8만 |
|---|
| 2026.05.12 | ₩74,347 | ₩81,162 | ₩74,347 | ₩79,015 | +6.28% | 46.7만 |
|---|
| 2026.05.11 | ₩73,480 | ₩76,787 | ₩72,357 | ₩75,534 | +2.80% | 37.4만 |
|---|
| 2026.05.08 | ₩74,696 | ₩76,067 | ₩70,105 | ₩75,240 | +0.73% | 44.2만 |
|---|
| 2026.05.07 | ₩83,963 | ₩86,698 | ₩73,853 | ₩75,907 | -9.59% | 85.3만 |
|---|
| 2026.05.06 | ₩74,026 | ₩74,493 | ₩71,479 | ₩73,426 | -0.81% | 41.9만 |
|---|
| 2026.05.05 | ₩70,839 | ₩73,666 | ₩70,025 | ₩73,226 | +3.37% | 19만 |
|---|
| 2026.05.04 | ₩72,426 | ₩74,427 | ₩69,918 | ₩70,078 | -3.24% | 16만 |
|---|
| 2026.05.01 | ₩73,493 | ₩75,214 | ₩72,826 | ₩73,426 | -0.09% | 16.1만 |
|---|
| 2026.04.30 | ₩69,358 | ₩72,826 | ₩68,238 | ₩72,666 | +4.77% | 18.8만 |
|---|
| 2026.04.29 | ₩71,946 | ₩72,639 | ₩68,024 | ₩69,231 | -3.77% | 23.9만 |
|---|
| 2026.04.28 | ₩74,573 | ₩76,494 | ₩71,386 | ₩72,666 | -2.56% | 35.8만 |
|---|
| 2026.04.27 | ₩76,094 | ₩77,401 | ₩73,753 | ₩74,573 | -2.00% | 24.2만 |
|---|
| 2026.04.24 | ₩72,306 | ₩77,088 | ₩69,585 | ₩76,934 | +6.40% | 27.5만 |
|---|
| 2026.04.23 | ₩73,733 | ₩74,520 | ₩70,985 | ₩71,972 | -2.39% | 30.3만 |
|---|
| 2026.04.22 | ₩72,773 | ₩74,453 | ₩71,986 | ₩73,986 | +1.67% | 22.6만 |
|---|
| 2026.04.21 | ₩74,693 | ₩75,280 | ₩71,879 | ₩71,932 | -3.70% | 22.8만 |
|---|
| 2026.04.20 | ₩71,879 | ₩74,693 | ₩71,626 | ₩74,253 | +3.30% | 25.2만 |
|---|
| 2026.04.17 | ₩70,639 | ₩74,507 | ₩70,599 | ₩72,959 | +3.29% | 42.1만 |
|---|
| 2026.04.16 | ₩69,385 | ₩71,185 | ₩68,064 | ₩69,025 | -0.52% | 28.4만 |
|---|
| 2026.04.15 | ₩62,689 | ₩69,865 | ₩62,689 | ₩68,958 | +10.00% | 51.7만 |
|---|
| 2026.04.14 | ₩61,529 | ₩62,502 | ₩60,888 | ₩61,769 | +0.39% | 44.9만 |
|---|
| 2026.04.13 | ₩58,501 | ₩61,342 | ₩57,754 | ₩60,795 | +3.92% | 51만 |
|---|
| 2026.04.10 | ₩61,702 | ₩62,342 | ₩58,621 | ₩58,688 | -4.89% | 37.3만 |
|---|
| 2026.04.09 | ₩61,088 | ₩62,856 | ₩60,048 | ₩62,182 | +1.79% | 14.7만 |
|---|
| 2026.04.08 | ₩63,089 | ₩63,316 | ₩61,302 | ₩61,942 | -1.82% | 27.9만 |
|---|
| 2026.04.07 | ₩59,154 | ₩60,041 | ₩57,887 | ₩59,435 | +0.47% | 18.3만 |
|---|
| 2026.04.06 | ₩58,007 | ₩60,021 | ₩57,607 | ₩59,821 | +3.13% | 21.7만 |
|---|
| 2026.04.02 | ₩56,460 | ₩57,634 | ₩54,566 | ₩57,634 | +2.08% | 27만 |
|---|
| 2026.04.01 | ₩59,021 | ₩59,748 | ₩57,180 | ₩57,701 | -2.24% | 30.8만 |
|---|
| 2026.03.31 | ₩59,168 | ₩59,941 | ₩56,700 | ₩58,914 | -0.43% | 26.6만 |
|---|
| 2026.03.30 | ₩58,821 | ₩60,115 | ₩57,514 | ₩57,741 | -1.84% | 23.7만 |
|---|
| 2026.03.27 | ₩63,023 | ₩63,876 | ₩58,434 | ₩58,554 | -7.09% | 27.5만 |
|---|
| 2026.03.26 | ₩62,716 | ₩64,090 | ₩62,702 | ₩63,890 | +1.87% | 30.7만 |
|---|
| 2026.03.25 | ₩63,156 | ₩64,423 | ₩61,795 | ₩62,822 | -0.53% | 27.8만 |
|---|
| 2026.03.24 | ₩60,902 | ₩62,502 | ₩59,395 | ₩62,316 | +2.32% | 36.7만 |
|---|
| 2026.03.23 | ₩60,835 | ₩63,356 | ₩60,195 | ₩61,075 | +0.39% | 27.6만 |
|---|
| 2026.03.20 | ₩59,728 | ₩61,068 | ₩58,141 | ₩60,808 | +1.81% | 37.5만 |
|---|
| 2026.03.19 | ₩58,821 | ₩60,902 | ₩58,354 | ₩59,675 | +1.45% | 29.2만 |
|---|
| 2026.03.18 | ₩61,355 | ₩62,316 | ₩59,435 | ₩59,475 | -3.07% | 29.3만 |
|---|
| 2026.03.17 | ₩60,021 | ₩63,796 | ₩60,021 | ₩62,236 | +3.69% | 36.1만 |
|---|
| 2026.03.16 | ₩59,661 | ₩60,182 | ₩58,928 | ₩59,088 | -0.96% | 21만 |
|---|
| 2026.03.13 | ₩61,662 | ₩61,875 | ₩57,994 | ₩58,368 | -5.34% | 37.6만 |
|---|
| 2026.03.12 | ₩58,167 | ₩61,889 | ₩56,887 | ₩61,142 | +5.11% | 54.1만 |
|---|
| 2026.03.11 | ₩59,128 | ₩60,438 | ₩58,127 | ₩59,128 | 0.00% | 21.2만 |
|---|
| 2026.03.10 | ₩59,981 | ₩61,355 | ₩58,154 | ₩59,181 | -1.33% | 38.2만 |
|---|
| 2026.03.09 | ₩62,182 | ₩63,356 | ₩58,714 | ₩60,302 | -3.02% | 48.2만 |
|---|
| 2026.03.06 | ₩61,915 | ₩65,343 | ₩61,915 | ₩63,996 | +3.36% | 36.8만 |
|---|
| 2026.03.05 | ₩64,090 | ₩66,650 | ₩62,822 | ₩64,023 | -0.10% | 29.2만 |
|---|
| 2026.03.04 | ₩64,823 | ₩66,602 | ₩64,036 | ₩64,930 | +0.16% | 28.8만 |
|---|
| 2026.03.03 | ₩64,090 | ₩66,130 | ₩62,196 | ₩63,756 | -0.52% | 61.1만 |
|---|
| 2026.03.02 | ₩65,370 | ₩68,023 | ₩64,359 | ₩66,117 | +1.14% | 68.4만 |
|---|
| 2026.02.27 | ₩75,814 | ₩75,880 | ₩69,138 | ₩69,198 | -8.73% | 51.9만 |
|---|
| 2026.02.26 | ₩79,582 | ₩80,029 | ₩72,479 | ₩76,988 | -3.26% | 83만 |
|---|
| 2026.02.25 | ₩77,748 | ₩82,029 | ₩77,694 | ₩81,482 | +4.80% | 64.9만 |
|---|
| 2026.02.24 | ₩71,772 | ₩77,574 | ₩71,185 | ₩77,108 | +7.43% | 29.7만 |
|---|
| 2026.02.23 | ₩79,028 | ₩79,562 | ₩72,232 | ₩72,439 | -8.34% | 48.5만 |
|---|
| 2026.02.20 | ₩81,869 | ₩83,533 | ₩79,802 | ₩80,722 | -1.40% | 28.3만 |
|---|
| 2026.02.19 | ₩83,843 | ₩84,470 | ₩81,482 | ₩82,149 | -2.02% | 32.3만 |
|---|
| 2026.02.18 | ₩82,136 | ₩84,430 | ₩81,096 | ₩84,310 | +2.65% | 26.4만 |
|---|
| 2026.02.17 | ₩78,828 | ₩82,998 | ₩78,015 | ₩82,256 | +4.35% | 25.3만 |
|---|
| 2026.02.13 | ₩80,029 | ₩81,576 | ₩77,414 | ₩78,268 | -2.20% | 25.9만 |
|---|
| 2026.02.12 | ₩78,828 | ₩80,335 | ₩76,027 | ₩79,348 | +0.66% | 38.5만 |
|---|
| 2026.02.11 | ₩79,375 | ₩79,375 | ₩74,120 | ₩78,335 | -1.31% | 24.4만 |
|---|
| 2026.02.10 | ₩78,615 | ₩80,962 | ₩78,135 | ₩78,868 | +0.32% | 26.3만 |
|---|
| 2026.02.09 | ₩82,216 | ₩83,803 | ₩78,428 | ₩78,882 | -4.06% | 33.1만 |
|---|
| 2026.02.06 | ₩77,494 | ₩83,737 | ₩74,693 | ₩82,803 | +6.85% | 48.6만 |
|---|
| 2026.02.05 | ₩79,642 | ₩81,136 | ₩76,187 | ₩76,934 | -3.40% | 33.6만 |
|---|
| 2026.02.04 | ₩82,163 | ₩83,590 | ₩78,922 | ₩81,643 | -0.63% | 24.8만 |
|---|
| 2026.02.03 | ₩85,150 | ₩87,485 | ₩81,469 | ₩82,509 | -3.10% | 20.9만 |
|---|
| 2026.02.02 | ₩83,350 | ₩87,778 | ₩82,456 | ₩85,150 | +2.16% | 34.3만 |
|---|
| 2026.01.30 | ₩83,843 | ₩85,124 | ₩80,162 | ₩82,870 | -1.16% | 51.6만 |
|---|
| 2026.01.29 | ₩88,178 | ₩88,178 | ₩83,336 | ₩83,963 | -4.78% | 49.8만 |
|---|
| 2026.01.28 | ₩92,033 | ₩92,330 | ₩86,724 | ₩87,751 | -4.65% | 43.5만 |
|---|
| 2026.01.27 | ₩92,433 | ₩93,313 | ₩90,472 | ₩93,167 | +0.79% | 17.2만 |
|---|
| 2026.01.26 | ₩92,300 | ₩94,267 | ₩91,900 | ₩92,646 | +0.38% | 15.7만 |
|---|
| 2026.01.23 | ₩91,286 | ₩94,701 | ₩90,699 | ₩91,913 | +0.69% | 19.5만 |
|---|
| 2026.01.22 | ₩91,579 | ₩95,374 | ₩91,019 | ₩91,953 | +0.41% | 20.4만 |
|---|
| 2026.01.21 | ₩91,526 | ₩94,167 | ₩88,245 | ₩90,592 | -1.02% | 27.2만 |
|---|
| 2026.01.20 | ₩91,273 | ₩93,700 | ₩91,019 | ₩91,246 | -0.03% | 24.9만 |
|---|
| 2026.01.16 | ₩96,248 | ₩97,421 | ₩93,473 | ₩93,593 | -2.76% | 22.9만 |
|---|
| 2026.01.15 | ₩97,301 | ₩98,102 | ₩95,567 | ₩96,181 | -1.15% | 13.7만 |
|---|
| 2026.01.14 | ₩98,542 | ₩99,769 | ₩96,528 | ₩96,995 | -1.57% | 26만 |
|---|
| 2026.01.13 | ₩106,745 | ₩106,781 | ₩98,529 | ₩99,049 | -7.21% | 40.6만 |
|---|
| 2026.01.12 | ₩101,356 | ₩106,852 | ₩100,525 | ₩106,171 | +4.75% | 23.1만 |
|---|
| 2026.01.09 | ₩100,876 | ₩104,157 | ₩100,876 | ₩101,996 | +1.11% | 24.2만 |
|---|
| 2026.01.08 | ₩99,356 | ₩103,090 | ₩99,049 | ₩101,183 | +1.84% | 30.6만 |
|---|
| 2026.01.07 | ₩99,369 | ₩101,530 | ₩98,515 | ₩100,356 | +0.99% | 20만 |
|---|
| 2026.01.06 | ₩95,554 | ₩99,569 | ₩93,427 | ₩99,035 | +3.64% | 29.5만 |
|---|
| 2026.01.05 | ₩93,780 | ₩95,901 | ₩90,859 | ₩94,247 | +0.50% | 42.5만 |
|---|
| 2026.01.02 | ₩97,301 | ₩97,328 | ₩93,807 | ₩94,567 | -2.81% | 31.4만 |
|---|
| 2025.12.31 | ₩96,408 | ₩98,328 | ₩95,034 | ₩96,341 | -0.07% | 31.5만 |
|---|
| 2025.12.30 | ₩98,569 | ₩99,422 | ₩97,368 | ₩98,048 | -0.53% | 22만 |
|---|
| 2025.12.29 | ₩96,701 | ₩98,929 | ₩95,914 | ₩98,702 | +2.07% | 21.3만 |
|---|
| 2025.12.26 | ₩98,782 | ₩98,809 | ₩96,941 | ₩97,688 | -1.11% | 13.9만 |
|---|
| 2025.12.24 | ₩97,381 | ₩99,289 | ₩96,021 | ₩99,089 | +1.75% | 11.9만 |
|---|
| 2025.12.23 | ₩98,809 | ₩99,822 | ₩96,181 | ₩97,542 | -1.28% | 25.6만 |
|---|
| 2025.12.22 | ₩97,955 | ₩99,582 | ₩96,474 | ₩99,542 | +1.62% | 31.6만 |
|---|
| 2025.12.19 | ₩102,797 | ₩103,797 | ₩98,168 | ₩98,542 | -4.14% | 52.9만 |
|---|
| 2025.12.18 | ₩103,744 | ₩106,691 | ₩100,916 | ₩102,797 | -0.91% | 30.2만 |
|---|
| 2025.12.17 | ₩106,185 | ₩108,172 | ₩101,036 | ₩101,596 | -4.32% | 22.3만 |
|---|
| 2025.12.16 | ₩108,065 | ₩111,146 | ₩104,917 | ₩106,705 | -1.26% | 16.8만 |
|---|
| 2025.12.15 | ₩109,532 | ₩109,906 | ₩107,025 | ₩108,225 | -1.19% | 15.6만 |
|---|
| 2025.12.12 | ₩112,680 | ₩114,477 | ₩107,852 | ₩108,065 | -4.10% | 22.6만 |
|---|
| 2025.12.11 | ₩110,746 | ₩116,575 | ₩110,746 | ₩112,814 | +1.87% | 25만 |
|---|
| 2025.12.10 | ₩107,572 | ₩113,147 | ₩105,318 | ₩111,400 | +3.56% | 32.8만 |
|---|
| 2025.12.09 | ₩106,705 | ₩109,146 | ₩105,811 | ₩107,572 | +0.81% | 16만 |
|---|
| 2025.12.08 | ₩107,358 | ₩108,025 | ₩104,504 | ₩107,112 | -0.23% | 30.2만 |
|---|
| 2025.12.05 | ₩108,719 | ₩110,026 | ₩106,705 | ₩106,771 | -1.79% | 22.3만 |
|---|
| 2025.12.04 | ₩104,331 | ₩109,052 | ₩102,477 | ₩108,719 | +4.21% | 29.3만 |
|---|
| 2025.12.03 | ₩102,610 | ₩104,304 | ₩101,823 | ₩103,397 | +0.77% | 18만 |
|---|
| 2025.12.02 | ₩105,278 | ₩106,333 | ₩102,036 | ₩102,610 | -2.53% | 28.3만 |
|---|
| 2025.12.01 | ₩106,932 | ₩107,632 | ₩104,031 | ₩104,597 | -2.18% | 19.2만 |
|---|
| 2025.11.28 | ₩109,172 | ₩110,693 | ₩107,372 | ₩107,892 | -1.17% | 10.7만 |
|---|
| 2025.11.26 | ₩105,438 | ₩109,639 | ₩104,971 | ₩108,706 | +3.10% | 27.1만 |
|---|
| 2025.11.25 | ₩107,212 | ₩107,905 | ₩104,811 | ₩105,291 | -1.79% | 23.2만 |
|---|
| 2025.11.24 | ₩100,356 | ₩107,799 | ₩99,702 | ₩107,125 | +6.75% | 35.9만 |
|---|
| 2025.11.21 | ₩91,206 | ₩100,903 | ₩90,806 | ₩100,756 | +10.47% | 61.8만 |
|---|
| 2025.11.20 | ₩98,969 | ₩101,089 | ₩91,726 | ₩92,073 | -6.97% | 60.7만 |
|---|
| 2025.11.19 | ₩102,570 | ₩103,397 | ₩95,754 | ₩96,848 | -5.58% | 45.7만 |
|---|
| 2025.11.18 | ₩101,103 | ₩105,304 | ₩99,369 | ₩101,783 | +0.67% | 47.1만 |
|---|
| 2025.11.17 | ₩108,479 | ₩110,453 | ₩101,083 | ₩102,050 | -5.93% | 44.2만 |
|---|
| 2025.11.14 | ₩106,558 | ₩111,887 | ₩106,558 | ₩109,159 | +2.44% | 27.7만 |
|---|
| 2025.11.13 | ₩116,442 | ₩116,442 | ₩107,150 | ₩109,639 | -5.84% | 44.6만 |
|---|
| 2025.11.12 | ₩114,881 | ₩117,829 | ₩114,041 | ₩117,462 | +2.25% | 33.6만 |
|---|
| 2025.11.11 | ₩120,590 | ₩120,590 | ₩110,479 | ₩114,668 | -4.91% | 61.4만 |
|---|
| 2025.11.10 | ₩108,025 | ₩121,377 | ₩108,025 | ₩121,190 | +12.19% | 90.1만 |
|---|
| 2025.11.07 | ₩105,398 | ₩107,372 | ₩92,260 | ₩105,478 | +0.08% | 151.1만 |
|---|
| 2025.11.06 | ₩106,491 | ₩113,067 | ₩102,036 | ₩108,052 | +1.47% | 151.8만 |
|---|
| 2025.11.05 | ₩110,039 | ₩120,310 | ₩109,506 | ₩118,469 | +7.66% | 145.8만 |
|---|
| 2025.11.04 | ₩105,291 | ₩107,668 | ₩103,370 | ₩105,611 | +0.30% | 32.7만 |
|---|
| 2025.11.03 | ₩107,545 | ₩110,039 | ₩104,171 | ₩107,759 | +0.20% | 47.8만 |
|---|
| 2025.10.31 | ₩103,250 | ₩108,052 | ₩103,237 | ₩107,398 | +4.02% | 42.1만 |
|---|
| 2025.10.30 | ₩103,690 | ₩107,812 | ₩102,397 | ₩103,250 | -0.42% | 40.4만 |
|---|
| 2025.10.29 | ₩103,877 | ₩108,339 | ₩101,903 | ₩104,624 | +0.72% | 48.9만 |
|---|
| 2025.10.28 | ₩108,412 | ₩109,319 | ₩103,997 | ₩104,291 | -3.80% | 33.3만 |
|---|
| 2025.10.27 | ₩104,811 | ₩109,172 | ₩104,240 | ₩108,345 | +3.37% | 43.7만 |
|---|
| 2025.10.24 | ₩104,984 | ₩106,425 | ₩101,476 | ₩101,743 | -3.09% | 33.9만 |
|---|
| 2025.10.23 | ₩104,104 | ₩106,691 | ₩102,837 | ₩103,184 | -0.88% | 30.1만 |
|---|
| 2025.10.22 | ₩104,051 | ₩105,731 | ₩102,170 | ₩104,104 | +0.05% | 39.9만 |
|---|
| 2025.10.21 | ₩103,410 | ₩108,872 | ₩102,583 | ₩105,865 | +2.37% | 38.6만 |
|---|
| 2025.10.20 | ₩102,783 | ₩105,678 | ₩101,330 | ₩103,624 | +0.82% | 27.2만 |
|---|
| 2025.10.17 | ₩100,556 | ₩103,477 | ₩99,596 | ₩100,756 | +0.20% | 44.9만 |
|---|
| 2025.10.16 | ₩106,371 | ₩107,769 | ₩99,662 | ₩100,556 | -5.47% | 67.4만 |
|---|
| 2025.10.15 | ₩116,482 | ₩116,642 | ₩104,837 | ₩106,025 | -8.98% | 78.4만 |
|---|
| 2025.10.14 | ₩109,146 | ₩116,708 | ₩108,700 | ₩114,481 | +4.89% | 51.6만 |
|---|
| 2025.10.13 | ₩108,986 | ₩111,160 | ₩106,038 | ₩111,080 | +1.92% | 45.4만 |
|---|
| 2025.10.10 | ₩110,680 | ₩112,694 | ₩105,584 | ₩108,559 | -1.92% | 49.4만 |
|---|