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 | ₩64,823 | ₩65,876 | ₩64,342 | ₩65,584 | +1.17% | 12.7만 |
| 2026.10.08 | ₩63,728 | ₩65,530 | ₩63,233 | ₩64,823 | +1.72% | 31.7만 |
| 2026.10.07 | ₩62,513 | ₩64,629 | ₩62,397 | ₩63,728 | +1.94% | 14.8만 |
| 2026.10.06 | ₩63,501 | ₩63,928 | ₩62,807 | ₩62,967 | -0.84% | 12.7만 |
| 2026.10.05 | ₩62,313 | ₩63,301 | ₩61,672 | ₩63,301 | +1.59% | 15.3만 |
| 2026.10.02 | ₩62,273 | ₩62,780 | ₩61,312 | ₩61,752 | -0.84% | 15.8만 |
| 2026.10.01 | ₩61,552 | ₩61,953 | ₩60,124 | ₩61,686 | +0.22% | 19.3만 |
| 2026.09.30 | ₩62,060 | ₩62,106 | ₩61,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,552 |
| -0.82% |
| 19.2만 |
| 2026.09.29 | ₩62,353 | ₩63,021 | ₩60,831 | ₩61,432 | -1.48% | 23.6만 |
|---|
| 2026.09.28 | ₩63,047 | ₩63,047 | ₩60,738 | ₩62,380 | -1.06% | 20.6만 |
|---|
| 2026.09.25 | ₩63,688 | ₩65,183 | ₩62,380 | ₩63,274 | -0.65% | 17.5만 |
|---|
| 2026.09.24 | ₩63,141 | ₩64,008 | ₩62,246 | ₩63,822 | +1.08% | 30.2만 |
|---|
| 2026.09.23 | ₩64,169 | ₩64,255 | ₩61,939 | ₩62,420 | -2.73% | 26.3만 |
|---|
| 2026.09.22 | ₩66,558 | ₩67,119 | ₩64,255 | ₩64,809 | -2.63% | 28.9만 |
|---|
| 2026.09.21 | ₩67,412 | ₩67,633 | ₩64,849 | ₩66,451 | -1.43% | 27.9만 |
|---|
| 2026.09.18 | ₩66,932 | ₩67,539 | ₩64,302 | ₩66,531 | -0.60% | 40만 |
|---|
| 2026.09.17 | ₩70,977 | ₩70,977 | ₩67,733 | ₩67,800 | -4.48% | 13.8만 |
|---|
| 2026.09.16 | ₩71,551 | ₩71,675 | ₩68,841 | ₩70,002 | -2.16% | 19.8만 |
|---|
| 2026.09.15 | ₩71,804 | ₩72,899 | ₩71,297 | ₩71,551 | -0.35% | 13.5만 |
|---|
| 2026.09.14 | ₩71,350 | ₩74,274 | ₩71,350 | ₩72,525 | +1.65% | 18.9만 |
|---|
| 2026.09.11 | ₩71,711 | ₩71,951 | ₩69,255 | ₩71,397 | -0.44% | 12만 |
|---|
| 2026.09.10 | ₩68,120 | ₩71,763 | ₩68,120 | ₩70,469 | +3.45% | 19.8만 |
|---|
| 2026.09.09 | ₩72,165 | ₩72,352 | ₩69,041 | ₩69,522 | -3.66% | 23.4만 |
|---|
| 2026.09.08 | ₩75,542 | ₩75,542 | ₩72,065 | ₩72,952 | -3.43% | 15.2만 |
|---|
| 2026.09.04 | ₩75,649 | ₩76,223 | ₩73,420 | ₩75,542 | -0.14% | 17.1만 |
|---|
| 2026.09.03 | ₩74,741 | ₩76,256 | ₩73,139 | ₩73,940 | -1.07% | 20.7만 |
|---|
| 2026.09.02 | ₩73,553 | ₩76,089 | ₩72,966 | ₩73,246 | -0.42% | 12.9만 |
|---|
| 2026.09.01 | ₩72,926 | ₩75,168 | ₩71,764 | ₩73,553 | +0.86% | 15.7만 |
|---|
| 2026.08.31 | ₩75,328 | ₩75,328 | ₩72,712 | ₩74,074 | -1.67% | 18.8만 |
|---|
| 2026.08.28 | ₩73,767 | ₩76,196 | ₩73,767 | ₩75,328 | +2.12% | 16.1만 |
|---|
| 2026.08.27 | ₩78,172 | ₩78,546 | ₩73,166 | ₩73,480 | -6.00% | 11.7만 |
|---|
| 2026.08.26 | ₩76,557 | ₩77,905 | ₩76,290 | ₩77,678 | +1.46% | 16.3만 |
|---|
| 2026.08.25 | ₩75,969 | ₩77,344 | ₩75,502 | ₩77,024 | +1.39% | 14.7만 |
|---|
| 2026.08.24 | ₩75,061 | ₩76,089 | ₩74,274 | ₩75,475 | +0.55% | 14.7만 |
|---|
| 2026.08.21 | ₩77,544 | ₩77,865 | ₩72,832 | ₩74,474 | -3.96% | 31.4만 |
|---|
| 2026.08.20 | ₩75,195 | ₩77,664 | ₩75,195 | ₩76,637 | +1.92% | 24.5만 |
|---|
| 2026.08.19 | ₩70,082 | ₩75,909 | ₩70,082 | ₩75,368 | +7.54% | 26.4만 |
|---|
| 2026.08.18 | ₩66,011 | ₩70,149 | ₩65,704 | ₩69,802 | +5.74% | 34.5만 |
|---|
| 2026.08.17 | ₩68,093 | ₩69,105 | ₩65,597 | ₩66,345 | -2.57% | 40.8만 |
|---|
| 2026.08.14 | ₩66,932 | ₩69,054 | ₩66,291 | ₩68,681 | +2.61% | 17.9만 |
|---|
| 2026.08.13 | ₩65,730 | ₩66,985 | ₩64,930 | ₩66,518 | +1.20% | 27.3만 |
|---|
| 2026.08.12 | ₩69,054 | ₩70,509 | ₩64,075 | ₩64,436 | -6.69% | 38.2만 |
|---|
| 2026.08.11 | ₩68,280 | ₩70,122 | ₩67,079 | ₩68,867 | +0.86% | 35만 |
|---|
| 2026.08.10 | ₩67,746 | ₩71,484 | ₩66,565 | ₩71,337 | +5.30% | 36.4만 |
|---|
| 2026.08.07 | ₩68,173 | ₩71,864 | ₩68,093 | ₩68,747 | +0.84% | 54.4만 |
|---|
| 2026.08.06 | ₩62,740 | ₩67,800 | ₩60,257 | ₩67,426 | +7.47% | 87.9만 |
|---|
| 2026.08.05 | ₩79,734 | ₩82,056 | ₩79,513 | ₩80,468 | +0.92% | 25.8만 |
|---|
| 2026.08.04 | ₩76,583 | ₩80,054 | ₩76,089 | ₩78,919 | +3.05% | 15.1만 |
|---|
| 2026.08.03 | ₩73,286 | ₩77,077 | ₩73,286 | ₩76,183 | +3.95% | 21.1만 |
|---|
| 2026.07.31 | ₩78,012 | ₩78,078 | ₩71,617 | ₩72,285 | -7.34% | 28.9만 |
|---|
| 2026.07.30 | ₩75,702 | ₩77,918 | ₩75,155 | ₩77,478 | +2.35% | 23.4만 |
|---|
| 2026.07.29 | ₩79,453 | ₩80,174 | ₩72,552 | ₩75,502 | -4.97% | 18만 |
|---|
| 2026.07.28 | ₩79,694 | ₩82,016 | ₩78,412 | ₩81,963 | +2.85% | 24.2만 |
|---|
| 2026.07.27 | ₩78,038 | ₩80,855 | ₩78,038 | ₩79,627 | +2.04% | 17.2만 |
|---|
| 2026.07.24 | ₩77,090 | ₩80,388 | ₩76,650 | ₩77,357 | +0.35% | 13.4만 |
|---|
| 2026.07.23 | ₩77,571 | ₩77,771 | ₩76,029 | ₩76,810 | -0.98% | 14.3만 |
|---|
| 2026.07.22 | ₩79,240 | ₩79,640 | ₩77,131 | ₩78,332 | -1.15% | 17.2만 |
|---|
| 2026.07.21 | ₩79,280 | ₩81,562 | ₩78,040 | ₩78,839 | -0.56% | 14.8만 |
|---|
| 2026.07.20 | ₩79,173 | ₩80,501 | ₩77,972 | ₩80,187 | +1.28% | 13.4만 |
|---|
| 2026.07.17 | ₩77,624 | ₩80,107 | ₩77,624 | ₩79,600 | +2.55% | 16.3만 |
|---|
| 2026.07.16 | ₩74,581 | ₩79,587 | ₩74,074 | ₩79,333 | +6.37% | 42.1만 |
|---|
| 2026.07.15 | ₩81,776 | ₩83,111 | ₩74,194 | ₩74,341 | -9.09% | 28만 |
|---|
| 2026.07.14 | ₩83,418 | ₩84,579 | ₩82,163 | ₩82,403 | -1.22% | 9.5만 |
|---|
| 2026.07.13 | ₩85,968 | ₩86,769 | ₩81,696 | ₩83,204 | -3.21% | 26.1만 |
|---|
| 2026.07.10 | ₩86,809 | ₩88,277 | ₩84,713 | ₩85,914 | -1.03% | 12.9만 |
|---|
| 2026.07.09 | ₩88,384 | ₩89,231 | ₩84,953 | ₩85,968 | -2.73% | 17.1만 |
|---|
| 2026.07.08 | ₩84,900 | ₩90,092 | ₩83,284 | ₩88,384 | +4.10% | 28.1만 |
|---|
| 2026.07.07 | ₩85,821 | ₩87,983 | ₩84,099 | ₩84,900 | -1.07% | 20.9만 |
|---|
| 2026.07.06 | ₩83,031 | ₩86,769 | ₩82,911 | ₩85,420 | +2.88% | 29.4만 |
|---|
| 2026.07.02 | ₩81,135 | ₩82,764 | ₩77,424 | ₩82,403 | +1.56% | 29.8만 |
|---|
| 2026.07.01 | ₩75,382 | ₩81,202 | ₩75,195 | ₩80,107 | +6.27% | 39.4만 |
|---|
| 2026.06.30 | ₩76,396 | ₩76,757 | ₩73,420 | ₩74,648 | -2.29% | 17.2만 |
|---|
| 2026.06.29 | ₩74,381 | ₩77,117 | ₩74,100 | ₩77,064 | +3.61% | 26.5만 |
|---|
| 2026.06.26 | ₩69,468 | ₩74,554 | ₩69,014 | ₩74,341 | +7.01% | 68.2만 |
|---|
| 2026.06.25 | ₩71,884 | ₩72,205 | ₩68,854 | ₩69,735 | -2.99% | 23.2만 |
|---|
| 2026.06.24 | ₩70,002 | ₩72,205 | ₩68,988 | ₩70,883 | +1.26% | 22만 |
|---|
| 2026.06.23 | ₩67,733 | ₩70,016 | ₩67,733 | ₩69,655 | +2.84% | 17.4만 |
|---|
| 2026.06.22 | ₩68,133 | ₩70,750 | ₩67,813 | ₩68,173 | +0.06% | 23.9만 |
|---|
| 2026.06.18 | ₩66,652 | ₩70,683 | ₩64,743 | ₩69,401 | +4.13% | 36.7만 |
|---|
| 2026.06.17 | ₩76,089 | ₩77,084 | ₩64,422 | ₩64,743 | -14.91% | 36.4만 |
|---|
| 2026.06.16 | ₩73,486 | ₩76,650 | ₩73,486 | ₩76,316 | +3.85% | 22.9만 |
|---|
| 2026.06.15 | ₩74,594 | ₩75,409 | ₩72,178 | ₩73,233 | -1.83% | 25.5만 |
|---|
| 2026.06.12 | ₩72,792 | ₩77,785 | ₩72,792 | ₩73,286 | +0.68% | 19.9만 |
|---|
| 2026.06.11 | ₩72,659 | ₩75,742 | ₩71,778 | ₩73,072 | +0.57% | 21.1만 |
|---|
| 2026.06.10 | ₩71,270 | ₩76,089 | ₩71,270 | ₩72,031 | +1.07% | 24.5만 |
|---|
| 2026.06.09 | ₩72,939 | ₩75,001 | ₩71,177 | ₩71,884 | -1.45% | 16.3만 |
|---|
| 2026.06.08 | ₩71,457 | ₩74,788 | ₩71,317 | ₩73,313 | +2.60% | 25.8만 |
|---|
| 2026.06.05 | ₩70,269 | ₩71,951 | ₩70,082 | ₩71,471 | +1.71% | 24.8만 |
|---|
| 2026.06.04 | ₩70,830 | ₩72,685 | ₩69,815 | ₩70,269 | -0.79% | 17.1만 |
|---|
| 2026.06.03 | ₩74,260 | ₩74,260 | ₩68,921 | ₩69,909 | -5.86% | 25.4만 |
|---|
| 2026.06.02 | ₩76,089 | ₩76,291 | ₩72,899 | ₩74,381 | -2.25% | 25.5만 |
|---|
| 2026.06.01 | ₩68,120 | ₩78,232 | ₩68,083 | ₩76,650 | +12.52% | 40.8만 |
|---|
| 2026.05.29 | ₩70,923 | ₩71,671 | ₩69,255 | ₩69,495 | -2.01% | 24.3만 |
|---|
| 2026.05.28 | ₩72,271 | ₩73,686 | ₩69,588 | ₩70,082 | -3.03% | 23.2만 |
|---|
| 2026.05.27 | ₩78,092 | ₩79,787 | ₩72,151 | ₩72,285 | -7.44% | 28.7만 |
|---|
| 2026.05.26 | ₩77,424 | ₩80,895 | ₩77,424 | ₩77,851 | +0.55% | 36.1만 |
|---|
| 2026.05.22 | ₩77,224 | ₩78,893 | ₩75,262 | ₩76,597 | -0.81% | 29.9만 |
|---|
| 2026.05.21 | ₩74,341 | ₩77,558 | ₩73,219 | ₩77,224 | +3.88% | 22.7만 |
|---|
| 2026.05.20 | ₩71,083 | ₩75,796 | ₩70,750 | ₩75,475 | +6.18% | 25.9만 |
|---|
| 2026.05.19 | ₩77,851 | ₩78,746 | ₩71,524 | ₩71,591 | -8.04% | 23만 |
|---|
| 2026.05.18 | ₩73,486 | ₩78,292 | ₩73,486 | ₩77,851 | +5.94% | 29만 |
|---|
| 2026.05.15 | ₩74,701 | ₩75,689 | ₩73,299 | ₩73,913 | -1.05% | 23.2만 |
|---|
| 2026.05.14 | ₩76,463 | ₩77,925 | ₩74,608 | ₩75,475 | -1.29% | 21.9만 |
|---|
| 2026.05.13 | ₩78,092 | ₩79,213 | ₩76,076 | ₩76,196 | -2.43% | 32.8만 |
|---|
| 2026.05.12 | ₩74,407 | ₩81,229 | ₩74,407 | ₩79,079 | +6.28% | 46.7만 |
|---|
| 2026.05.11 | ₩73,540 | ₩76,850 | ₩72,416 | ₩75,595 | +2.80% | 37.4만 |
|---|
| 2026.05.08 | ₩74,757 | ₩76,129 | ₩70,162 | ₩75,302 | +0.73% | 44.2만 |
|---|
| 2026.05.07 | ₩84,032 | ₩86,769 | ₩73,913 | ₩75,969 | -9.59% | 85.3만 |
|---|
| 2026.05.06 | ₩74,087 | ₩74,554 | ₩71,537 | ₩73,486 | -0.81% | 41.9만 |
|---|
| 2026.05.05 | ₩70,897 | ₩73,727 | ₩70,082 | ₩73,286 | +3.37% | 19만 |
|---|
| 2026.05.04 | ₩72,485 | ₩74,487 | ₩69,975 | ₩70,136 | -3.24% | 16만 |
|---|
| 2026.05.01 | ₩73,553 | ₩75,275 | ₩72,886 | ₩73,486 | -0.09% | 16.1만 |
|---|
| 2026.04.30 | ₩69,415 | ₩72,886 | ₩68,293 | ₩72,725 | +4.77% | 18.8만 |
|---|
| 2026.04.29 | ₩72,005 | ₩72,699 | ₩68,080 | ₩69,288 | -3.77% | 23.9만 |
|---|
| 2026.04.28 | ₩74,634 | ₩76,557 | ₩71,444 | ₩72,725 | -2.56% | 35.8만 |
|---|
| 2026.04.27 | ₩76,156 | ₩77,464 | ₩73,813 | ₩74,634 | -2.00% | 24.2만 |
|---|
| 2026.04.24 | ₩72,365 | ₩77,151 | ₩69,642 | ₩76,997 | +6.40% | 27.5만 |
|---|
| 2026.04.23 | ₩73,793 | ₩74,581 | ₩71,043 | ₩72,031 | -2.39% | 30.3만 |
|---|
| 2026.04.22 | ₩72,832 | ₩74,514 | ₩72,045 | ₩74,047 | +1.67% | 22.6만 |
|---|
| 2026.04.21 | ₩74,754 | ₩75,342 | ₩71,938 | ₩71,991 | -3.70% | 22.8만 |
|---|
| 2026.04.20 | ₩71,938 | ₩74,754 | ₩71,684 | ₩74,314 | +3.30% | 25.2만 |
|---|
| 2026.04.17 | ₩70,696 | ₩74,568 | ₩70,656 | ₩73,019 | +3.29% | 42.1만 |
|---|
| 2026.04.16 | ₩69,441 | ₩71,244 | ₩68,120 | ₩69,081 | -0.52% | 28.4만 |
|---|
| 2026.04.15 | ₩62,740 | ₩69,922 | ₩62,740 | ₩69,014 | +10.00% | 51.7만 |
|---|
| 2026.04.14 | ₩61,579 | ₩62,553 | ₩60,938 | ₩61,819 | +0.39% | 44.9만 |
|---|
| 2026.04.13 | ₩58,549 | ₩61,392 | ₩57,801 | ₩60,845 | +3.92% | 51만 |
|---|
| 2026.04.10 | ₩61,752 | ₩62,393 | ₩58,669 | ₩58,736 | -4.89% | 37.3만 |
|---|
| 2026.04.09 | ₩61,138 | ₩62,907 | ₩60,097 | ₩62,233 | +1.79% | 14.7만 |
|---|
| 2026.04.08 | ₩63,141 | ₩63,368 | ₩61,352 | ₩61,993 | -1.82% | 27.9만 |
|---|
| 2026.04.07 | ₩59,203 | ₩60,091 | ₩57,935 | ₩59,483 | +0.47% | 18.3만 |
|---|
| 2026.04.06 | ₩58,055 | ₩60,071 | ₩57,654 | ₩59,870 | +3.13% | 21.7만 |
|---|
| 2026.04.02 | ₩56,506 | ₩57,681 | ₩54,611 | ₩57,681 | +2.08% | 27만 |
|---|
| 2026.04.01 | ₩59,069 | ₩59,797 | ₩57,227 | ₩57,748 | -2.24% | 30.8만 |
|---|
| 2026.03.31 | ₩59,216 | ₩59,990 | ₩56,747 | ₩58,963 | -0.43% | 26.6만 |
|---|
| 2026.03.30 | ₩58,869 | ₩60,164 | ₩57,561 | ₩57,788 | -1.84% | 23.7만 |
|---|
| 2026.03.27 | ₩63,074 | ₩63,928 | ₩58,482 | ₩58,602 | -7.09% | 27.5만 |
|---|
| 2026.03.26 | ₩62,767 | ₩64,142 | ₩62,754 | ₩63,942 | +1.87% | 30.7만 |
|---|
| 2026.03.25 | ₩63,208 | ₩64,476 | ₩61,846 | ₩62,874 | -0.53% | 27.8만 |
|---|
| 2026.03.24 | ₩60,952 | ₩62,553 | ₩59,443 | ₩62,367 | +2.32% | 36.7만 |
|---|
| 2026.03.23 | ₩60,885 | ₩63,408 | ₩60,244 | ₩61,125 | +0.39% | 27.6만 |
|---|
| 2026.03.20 | ₩59,777 | ₩61,118 | ₩58,188 | ₩60,858 | +1.81% | 37.5만 |
|---|
| 2026.03.19 | ₩58,869 | ₩60,952 | ₩58,402 | ₩59,723 | +1.45% | 29.2만 |
|---|
| 2026.03.18 | ₩61,405 | ₩62,367 | ₩59,483 | ₩59,523 | -3.07% | 29.3만 |
|---|
| 2026.03.17 | ₩60,071 | ₩63,848 | ₩60,071 | ₩62,286 | +3.69% | 36.1만 |
|---|
| 2026.03.16 | ₩59,710 | ₩60,231 | ₩58,976 | ₩59,136 | -0.96% | 21만 |
|---|
| 2026.03.13 | ₩61,712 | ₩61,926 | ₩58,041 | ₩58,415 | -5.34% | 37.6만 |
|---|
| 2026.03.12 | ₩58,215 | ₩61,939 | ₩56,933 | ₩61,192 | +5.11% | 54.1만 |
|---|
| 2026.03.11 | ₩59,176 | ₩60,487 | ₩58,175 | ₩59,176 | 0.00% | 21.2만 |
|---|
| 2026.03.10 | ₩60,030 | ₩61,405 | ₩58,202 | ₩59,230 | -1.33% | 38.2만 |
|---|
| 2026.03.09 | ₩62,233 | ₩63,408 | ₩58,762 | ₩60,351 | -3.02% | 48.2만 |
|---|
| 2026.03.06 | ₩61,966 | ₩65,397 | ₩61,966 | ₩64,049 | +3.36% | 36.8만 |
|---|
| 2026.03.05 | ₩64,142 | ₩66,705 | ₩62,874 | ₩64,075 | -0.10% | 29.2만 |
|---|
| 2026.03.04 | ₩64,876 | ₩66,657 | ₩64,089 | ₩64,983 | +0.16% | 28.8만 |
|---|
| 2026.03.03 | ₩64,142 | ₩66,184 | ₩62,246 | ₩63,808 | -0.52% | 61.1만 |
|---|
| 2026.03.02 | ₩65,423 | ₩68,079 | ₩64,412 | ₩66,171 | +1.14% | 68.4만 |
|---|
| 2026.02.27 | ₩75,876 | ₩75,942 | ₩69,195 | ₩69,255 | -8.73% | 51.9만 |
|---|
| 2026.02.26 | ₩79,647 | ₩80,094 | ₩72,538 | ₩77,050 | -3.26% | 83만 |
|---|
| 2026.02.25 | ₩77,811 | ₩82,096 | ₩77,758 | ₩81,549 | +4.80% | 64.9만 |
|---|
| 2026.02.24 | ₩71,831 | ₩77,638 | ₩71,244 | ₩77,171 | +7.43% | 29.7만 |
|---|
| 2026.02.23 | ₩79,093 | ₩79,627 | ₩72,292 | ₩72,498 | -8.34% | 48.5만 |
|---|
| 2026.02.20 | ₩81,936 | ₩83,601 | ₩79,867 | ₩80,788 | -1.40% | 28.3만 |
|---|
| 2026.02.19 | ₩83,912 | ₩84,539 | ₩81,549 | ₩82,216 | -2.02% | 32.3만 |
|---|
| 2026.02.18 | ₩82,203 | ₩84,499 | ₩81,162 | ₩84,379 | +2.65% | 26.4만 |
|---|
| 2026.02.17 | ₩78,893 | ₩83,065 | ₩78,078 | ₩82,323 | +4.35% | 25.3만 |
|---|
| 2026.02.13 | ₩80,094 | ₩81,642 | ₩77,478 | ₩78,332 | -2.20% | 25.9만 |
|---|
| 2026.02.12 | ₩78,893 | ₩80,401 | ₩76,089 | ₩79,413 | +0.66% | 38.5만 |
|---|
| 2026.02.11 | ₩79,440 | ₩79,440 | ₩74,180 | ₩78,399 | -1.31% | 24.4만 |
|---|
| 2026.02.10 | ₩78,679 | ₩81,028 | ₩78,198 | ₩78,933 | +0.32% | 26.3만 |
|---|
| 2026.02.09 | ₩82,283 | ₩83,872 | ₩78,492 | ₩78,946 | -4.06% | 33.1만 |
|---|
| 2026.02.06 | ₩77,558 | ₩83,805 | ₩74,754 | ₩82,871 | +6.85% | 48.6만 |
|---|
| 2026.02.05 | ₩79,707 | ₩81,202 | ₩76,249 | ₩76,997 | -3.40% | 33.6만 |
|---|
| 2026.02.04 | ₩82,230 | ₩83,658 | ₩78,986 | ₩81,709 | -0.63% | 24.8만 |
|---|
| 2026.02.03 | ₩85,220 | ₩87,556 | ₩81,536 | ₩82,577 | -3.10% | 20.9만 |
|---|
| 2026.02.02 | ₩83,418 | ₩87,850 | ₩82,524 | ₩85,220 | +2.16% | 34.3만 |
|---|
| 2026.01.30 | ₩83,912 | ₩85,193 | ₩80,227 | ₩82,937 | -1.16% | 51.6만 |
|---|
| 2026.01.29 | ₩88,250 | ₩88,250 | ₩83,405 | ₩84,032 | -4.78% | 49.8만 |
|---|
| 2026.01.28 | ₩92,108 | ₩92,406 | ₩86,795 | ₩87,823 | -4.65% | 43.5만 |
|---|
| 2026.01.27 | ₩92,509 | ₩93,390 | ₩90,546 | ₩93,243 | +0.79% | 17.2만 |
|---|
| 2026.01.26 | ₩92,375 | ₩94,344 | ₩91,975 | ₩92,722 | +0.38% | 15.7만 |
|---|
| 2026.01.23 | ₩91,361 | ₩94,778 | ₩90,773 | ₩91,988 | +0.69% | 19.5만 |
|---|
| 2026.01.22 | ₩91,654 | ₩95,452 | ₩91,094 | ₩92,028 | +0.41% | 20.4만 |
|---|
| 2026.01.21 | ₩91,601 | ₩94,244 | ₩88,317 | ₩90,666 | -1.02% | 27.2만 |
|---|
| 2026.01.20 | ₩91,347 | ₩93,777 | ₩91,094 | ₩91,321 | -0.03% | 24.9만 |
|---|
| 2026.01.16 | ₩96,326 | ₩97,501 | ₩93,550 | ₩93,670 | -2.76% | 22.9만 |
|---|
| 2026.01.15 | ₩97,381 | ₩98,182 | ₩95,646 | ₩96,260 | -1.15% | 13.7만 |
|---|
| 2026.01.14 | ₩98,622 | ₩99,851 | ₩96,607 | ₩97,074 | -1.57% | 26만 |
|---|
| 2026.01.13 | ₩106,832 | ₩106,868 | ₩98,609 | ₩99,130 | -7.21% | 40.6만 |
|---|
| 2026.01.12 | ₩101,439 | ₩106,939 | ₩100,607 | ₩106,258 | +4.75% | 23.1만 |
|---|
| 2026.01.09 | ₩100,958 | ₩104,242 | ₩100,958 | ₩102,080 | +1.11% | 24.2만 |
|---|
| 2026.01.08 | ₩99,437 | ₩103,174 | ₩99,130 | ₩101,266 | +1.84% | 30.6만 |
|---|
| 2026.01.07 | ₩99,450 | ₩101,613 | ₩98,596 | ₩100,438 | +0.99% | 20만 |
|---|
| 2026.01.06 | ₩95,632 | ₩99,650 | ₩93,503 | ₩99,116 | +3.64% | 29.5만 |
|---|
| 2026.01.05 | ₩93,857 | ₩95,979 | ₩90,933 | ₩94,324 | +0.50% | 42.5만 |
|---|
| 2026.01.02 | ₩97,381 | ₩97,408 | ₩93,884 | ₩94,644 | -2.81% | 31.4만 |
|---|
| 2025.12.31 | ₩96,487 | ₩98,409 | ₩95,112 | ₩96,420 | -0.07% | 31.5만 |
|---|
| 2025.12.30 | ₩98,649 | ₩99,503 | ₩97,448 | ₩98,129 | -0.53% | 22만 |
|---|
| 2025.12.29 | ₩96,780 | ₩99,010 | ₩95,993 | ₩98,783 | +2.07% | 21.3만 |
|---|
| 2025.12.26 | ₩98,863 | ₩98,889 | ₩97,021 | ₩97,768 | -1.11% | 13.9만 |
|---|
| 2025.12.24 | ₩97,461 | ₩99,370 | ₩96,099 | ₩99,170 | +1.75% | 11.9만 |
|---|
| 2025.12.23 | ₩98,889 | ₩99,904 | ₩96,260 | ₩97,621 | -1.28% | 25.6만 |
|---|
| 2025.12.22 | ₩98,035 | ₩99,664 | ₩96,553 | ₩99,624 | +1.62% | 31.6만 |
|---|
| 2025.12.19 | ₩102,881 | ₩103,882 | ₩98,249 | ₩98,622 | -4.14% | 52.9만 |
|---|
| 2025.12.18 | ₩103,829 | ₩106,779 | ₩100,999 | ₩102,881 | -0.91% | 30.2만 |
|---|
| 2025.12.17 | ₩106,271 | ₩108,260 | ₩101,119 | ₩101,679 | -4.32% | 22.3만 |
|---|
| 2025.12.16 | ₩108,154 | ₩111,237 | ₩105,003 | ₩106,792 | -1.26% | 16.8만 |
|---|
| 2025.12.15 | ₩109,622 | ₩109,996 | ₩107,112 | ₩108,314 | -1.19% | 15.6만 |
|---|
| 2025.12.12 | ₩112,772 | ₩114,570 | ₩107,940 | ₩108,154 | -4.10% | 22.6만 |
|---|
| 2025.12.11 | ₩110,837 | ₩116,670 | ₩110,837 | ₩112,906 | +1.87% | 25만 |
|---|
| 2025.12.10 | ₩107,660 | ₩113,240 | ₩105,404 | ₩111,491 | +3.56% | 32.8만 |
|---|
| 2025.12.09 | ₩106,792 | ₩109,235 | ₩105,898 | ₩107,660 | +0.81% | 16만 |
|---|
| 2025.12.08 | ₩107,446 | ₩108,114 | ₩104,589 | ₩107,199 | -0.23% | 30.2만 |
|---|
| 2025.12.05 | ₩108,808 | ₩110,116 | ₩106,792 | ₩106,859 | -1.79% | 22.3만 |
|---|
| 2025.12.04 | ₩104,416 | ₩109,141 | ₩102,560 | ₩108,808 | +4.21% | 29.3만 |
|---|
| 2025.12.03 | ₩102,694 | ₩104,389 | ₩101,906 | ₩103,481 | +0.77% | 18만 |
|---|
| 2025.12.02 | ₩105,364 | ₩106,420 | ₩102,120 | ₩102,694 | -2.53% | 28.3만 |
|---|
| 2025.12.01 | ₩107,019 | ₩107,720 | ₩104,116 | ₩104,683 | -2.18% | 19.2만 |
|---|
| 2025.11.28 | ₩109,262 | ₩110,783 | ₩107,459 | ₩107,980 | -1.17% | 10.7만 |
|---|
| 2025.11.26 | ₩105,524 | ₩109,729 | ₩105,057 | ₩108,794 | +3.10% | 27.1만 |
|---|
| 2025.11.25 | ₩107,299 | ₩107,993 | ₩104,896 | ₩105,377 | -1.79% | 23.2만 |
|---|
| 2025.11.24 | ₩100,438 | ₩107,887 | ₩99,784 | ₩107,212 | +6.75% | 35.9만 |
|---|
| 2025.11.21 | ₩91,280 | ₩100,985 | ₩90,880 | ₩100,838 | +10.47% | 61.8만 |
|---|
| 2025.11.20 | ₩99,050 | ₩101,172 | ₩91,801 | ₩92,148 | -6.97% | 60.7만 |
|---|
| 2025.11.19 | ₩102,654 | ₩103,481 | ₩95,832 | ₩96,927 | -5.58% | 45.7만 |
|---|
| 2025.11.18 | ₩101,185 | ₩105,390 | ₩99,450 | ₩101,866 | +0.67% | 47.1만 |
|---|
| 2025.11.17 | ₩108,567 | ₩110,543 | ₩101,165 | ₩102,133 | -5.93% | 44.2만 |
|---|
| 2025.11.14 | ₩106,645 | ₩111,978 | ₩106,645 | ₩109,248 | +2.44% | 27.7만 |
|---|
| 2025.11.13 | ₩116,537 | ₩116,537 | ₩107,238 | ₩109,729 | -5.84% | 44.6만 |
|---|
| 2025.11.12 | ₩114,975 | ₩117,925 | ₩114,134 | ₩117,558 | +2.25% | 33.6만 |
|---|
| 2025.11.11 | ₩120,688 | ₩120,688 | ₩110,570 | ₩114,761 | -4.91% | 61.4만 |
|---|
| 2025.11.10 | ₩108,114 | ₩121,476 | ₩108,114 | ₩121,289 | +12.19% | 90.1만 |
|---|
| 2025.11.07 | ₩105,484 | ₩107,459 | ₩92,335 | ₩105,564 | +0.08% | 151.1만 |
|---|
| 2025.11.06 | ₩106,578 | ₩113,159 | ₩102,120 | ₩108,140 | +1.47% | 151.8만 |
|---|
| 2025.11.05 | ₩110,129 | ₩120,408 | ₩109,595 | ₩118,566 | +7.66% | 145.8만 |
|---|
| 2025.11.04 | ₩105,377 | ₩107,756 | ₩103,455 | ₩105,697 | +0.30% | 32.7만 |
|---|
| 2025.11.03 | ₩107,633 | ₩110,129 | ₩104,256 | ₩107,847 | +0.20% | 47.8만 |
|---|
| 2025.10.31 | ₩103,335 | ₩108,140 | ₩103,321 | ₩107,486 | +4.02% | 42.1만 |
|---|
| 2025.10.30 | ₩103,775 | ₩107,900 | ₩102,480 | ₩103,335 | -0.42% | 40.4만 |
|---|
| 2025.10.29 | ₩103,962 | ₩108,427 | ₩101,986 | ₩104,710 | +0.72% | 48.9만 |
|---|
| 2025.10.28 | ₩108,501 | ₩109,408 | ₩104,082 | ₩104,376 | -3.80% | 33.3만 |
|---|
| 2025.10.27 | ₩104,896 | ₩109,262 | ₩104,325 | ₩108,434 | +3.37% | 43.7만 |
|---|
| 2025.10.24 | ₩105,070 | ₩106,512 | ₩101,559 | ₩101,826 | -3.09% | 33.9만 |
|---|
| 2025.10.23 | ₩104,189 | ₩106,779 | ₩102,921 | ₩103,268 | -0.88% | 30.1만 |
|---|
| 2025.10.22 | ₩104,136 | ₩105,818 | ₩102,253 | ₩104,189 | +0.05% | 39.9만 |
|---|
| 2025.10.21 | ₩103,495 | ₩108,961 | ₩102,667 | ₩105,951 | +2.37% | 38.6만 |
|---|
| 2025.10.20 | ₩102,867 | ₩105,764 | ₩101,412 | ₩103,708 | +0.82% | 27.2만 |
|---|
| 2025.10.17 | ₩100,638 | ₩103,562 | ₩99,677 | ₩100,838 | +0.20% | 44.9만 |
|---|
| 2025.10.16 | ₩106,458 | ₩107,857 | ₩99,744 | ₩100,638 | -5.47% | 67.4만 |
|---|
| 2025.10.15 | ₩116,577 | ₩116,737 | ₩104,923 | ₩106,111 | -8.98% | 78.4만 |
|---|
| 2025.10.14 | ₩109,235 | ₩116,804 | ₩108,789 | ₩114,574 | +4.89% | 51.6만 |
|---|
| 2025.10.13 | ₩109,075 | ₩111,251 | ₩106,125 | ₩111,170 | +1.92% | 45.4만 |
|---|
| 2025.10.10 | ₩110,770 | ₩112,786 | ₩105,671 | ₩108,648 | -1.92% | 49.4만 |
|---|