시장 데이터를 불러오는 중
전체 종목
Renaissance IPO ETF 과거 주가
Renaissance IPO ETF · IPO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Renaissance IPO ETF · IPO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,477 | ₩71,490 | ₩70,954 | ₩71,490 | +0.02% | 6.9천 |
| 2026.10.08 | ₩71,798 | ₩71,812 | ₩70,150 | ₩70,766 | -1.44% | 1.7만 |
| 2026.10.07 | ₩72,334 | ₩72,616 | ₩72,214 | ₩72,441 | +0.15% | 1.1만 |
| 2026.10.06 | ₩73,701 | ₩75,041 | ₩73,446 | ₩73,674 | -0.04% | 2.8만 |
| 2026.10.05 | ₩72,093 | ₩73,339 | ₩72,093 | ₩73,299 | +1.67% | 7.5천 |
| 2026.10.02 | ₩71,517 | ₩72,173 | ₩71,517 | ₩71,812 | +0.41% | 1.2만 |
| 2026.10.01 | ₩70,525 | ₩71,061 | ₩70,217 | ₩70,847 | +0.46% | 2.3만 |
| 2026.09.30 | ₩71,115 | ₩71,222 | ₩70,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,512 |
| -0.85% |
| 1.1만 |
| 2026.09.29 | ₩70,820 | ₩71,423 | ₩70,766 | ₩70,900 | +0.11% | 6.5천 |
|---|
| 2026.09.28 | ₩70,900 | ₩71,249 | ₩70,150 | ₩70,418 | -0.68% | 1.2만 |
|---|
| 2026.09.25 | ₩72,334 | ₩72,602 | ₩71,704 | ₩71,972 | -0.50% | 5.6천 |
|---|
| 2026.09.24 | ₩71,450 | ₩72,334 | ₩71,343 | ₩72,080 | +0.88% | 1.2만 |
|---|
| 2026.09.23 | ₩72,964 | ₩72,964 | ₩71,825 | ₩72,039 | -1.27% | 1.3만 |
|---|
| 2026.09.22 | ₩72,334 | ₩73,433 | ₩72,334 | ₩73,232 | +1.24% | 2.5만 |
|---|
| 2026.09.21 | ₩71,289 | ₩72,254 | ₩71,289 | ₩72,214 | +1.30% | 1.6만 |
|---|
| 2026.09.18 | ₩70,110 | ₩70,458 | ₩69,761 | ₩70,418 | +0.44% | 1.2만 |
|---|
| 2026.09.17 | ₩69,989 | ₩69,989 | ₩69,547 | ₩69,842 | -0.21% | 9천 |
|---|
| 2026.09.16 | ₩68,890 | ₩69,507 | ₩68,341 | ₩68,850 | -0.06% | 8.4천 |
|---|
| 2026.09.15 | ₩68,810 | ₩69,065 | ₩68,314 | ₩68,475 | -0.49% | 7.9천 |
|---|
| 2026.09.14 | ₩68,622 | ₩69,708 | ₩68,622 | ₩69,346 | +1.05% | 2만 |
|---|
| 2026.09.11 | ₩70,029 | ₩70,351 | ₩70,029 | ₩70,110 | +0.11% | 2.2만 |
|---|
| 2026.09.10 | ₩69,694 | ₩70,257 | ₩69,239 | ₩69,239 | -0.65% | 2.4만 |
|---|
| 2026.09.09 | ₩72,334 | ₩72,428 | ₩70,954 | ₩70,981 | -1.87% | 9천 |
|---|
| 2026.09.08 | ₩73,192 | ₩73,835 | ₩72,616 | ₩72,616 | -0.79% | 9.4천 |
|---|
| 2026.09.04 | ₩71,771 | ₩73,259 | ₩71,771 | ₩72,924 | +1.61% | 2만 |
|---|
| 2026.09.03 | ₩70,351 | ₩71,892 | ₩70,351 | ₩71,879 | +2.17% | 1.1만 |
|---|
| 2026.09.02 | ₩69,668 | ₩70,230 | ₩69,493 | ₩70,083 | +0.60% | 9.6천 |
|---|
| 2026.09.01 | ₩70,284 | ₩70,498 | ₩69,507 | ₩69,587 | -0.99% | 1.5만 |
|---|
| 2026.08.31 | ₩70,807 | ₩71,517 | ₩70,485 | ₩71,369 | +0.79% | 2만 |
|---|
| 2026.08.28 | ₩73,018 | ₩73,312 | ₩71,343 | ₩71,343 | -2.29% | 1.5만 |
|---|
| 2026.08.27 | ₩73,473 | ₩74,170 | ₩73,473 | ₩73,728 | +0.35% | 1만 |
|---|
| 2026.08.26 | ₩72,133 | ₩72,857 | ₩72,106 | ₩72,656 | +0.72% | 1.2만 |
|---|
| 2026.08.25 | ₩72,334 | ₩72,830 | ₩72,334 | ₩72,642 | +0.43% | 1만 |
|---|
| 2026.08.24 | ₩71,972 | ₩72,147 | ₩71,691 | ₩71,785 | -0.26% | 9.2만 |
|---|
| 2026.08.21 | ₩72,736 | ₩73,138 | ₩72,575 | ₩72,843 | +0.15% | 7.9천 |
|---|
| 2026.08.20 | ₩72,522 | ₩72,910 | ₩71,959 | ₩72,321 | -0.28% | 9.9천 |
|---|
| 2026.08.19 | ₩73,795 | ₩73,929 | ₩72,723 | ₩72,723 | -1.45% | 8.4천 |
|---|
| 2026.08.18 | ₩74,291 | ₩74,720 | ₩73,031 | ₩73,031 | -1.70% | 2.2만 |
|---|
| 2026.08.17 | ₩76,998 | ₩76,998 | ₩76,113 | ₩76,113 | -1.15% | 1.8만 |
|---|
| 2026.08.14 | ₩77,051 | ₩77,359 | ₩75,993 | ₩76,381 | -0.87% | 1.4만 |
|---|
| 2026.08.13 | ₩75,376 | ₩76,890 | ₩75,376 | ₩76,596 | +1.62% | 9.7천 |
|---|
| 2026.08.12 | ₩76,006 | ₩76,006 | ₩75,202 | ₩75,483 | -0.69% | 3.2만 |
|---|
| 2026.08.11 | ₩74,210 | ₩74,304 | ₩73,366 | ₩73,661 | -0.74% | 4.3천 |
|---|
| 2026.08.10 | ₩74,572 | ₩74,572 | ₩73,862 | ₩73,875 | -0.93% | 7.4천 |
|---|
| 2026.08.07 | ₩73,956 | ₩74,492 | ₩73,661 | ₩74,331 | +0.51% | 2만 |
|---|
| 2026.08.06 | ₩71,852 | ₩73,567 | ₩71,825 | ₩72,508 | +0.91% | 3.3만 |
|---|
| 2026.08.05 | ₩73,956 | ₩73,969 | ₩72,937 | ₩73,031 | -1.25% | 1.8만 |
|---|
| 2026.08.04 | ₩72,066 | ₩74,988 | ₩72,066 | ₩74,639 | +3.57% | 1.4만 |
|---|
| 2026.08.03 | ₩68,113 | ₩71,423 | ₩67,885 | ₩71,195 | +4.52% | 2.2만 |
|---|
| 2026.07.31 | ₩70,177 | ₩70,311 | ₩67,926 | ₩68,542 | -2.33% | 1.2만 |
|---|
| 2026.07.30 | ₩68,730 | ₩70,070 | ₩68,395 | ₩70,016 | +1.87% | 2.1만 |
|---|
| 2026.07.29 | ₩68,529 | ₩69,011 | ₩66,679 | ₩66,733 | -2.62% | 2.8만 |
|---|
| 2026.07.28 | ₩69,132 | ₩69,185 | ₩67,430 | ₩68,864 | -0.39% | 1.8만 |
|---|
| 2026.07.27 | ₩70,096 | ₩70,592 | ₩68,837 | ₩70,029 | -0.10% | 5.1만 |
|---|
| 2026.07.24 | ₩70,539 | ₩70,793 | ₩68,957 | ₩68,957 | -2.24% | 1.9만 |
|---|
| 2026.07.23 | ₩71,088 | ₩71,932 | ₩70,445 | ₩71,088 | 0.00% | 7.6천 |
|---|
| 2026.07.22 | ₩71,785 | ₩72,575 | ₩71,745 | ₩71,865 | +0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩71,999 | ₩73,018 | ₩71,999 | ₩72,843 | +1.17% | 1만 |
|---|
| 2026.07.20 | ₩71,075 | ₩71,812 | ₩70,887 | ₩70,887 | -0.26% | 1.4만 |
|---|
| 2026.07.17 | ₩69,681 | ₩71,235 | ₩69,078 | ₩70,726 | +1.50% | 1.9만 |
|---|
| 2026.07.16 | ₩72,575 | ₩72,589 | ₩71,021 | ₩71,262 | -1.81% | 2.3만 |
|---|
| 2026.07.15 | ₩74,773 | ₩74,773 | ₩72,803 | ₩73,366 | -1.88% | 2.3만 |
|---|
| 2026.07.14 | ₩75,497 | ₩75,497 | ₩74,237 | ₩74,291 | -1.60% | 1.3만 |
|---|
| 2026.07.13 | ₩76,194 | ₩76,194 | ₩74,492 | ₩74,653 | -2.02% | 3.6만 |
|---|
| 2026.07.10 | ₩78,257 | ₩78,257 | ₩76,877 | ₩77,145 | -1.42% | 9.4천 |
|---|
| 2026.07.09 | ₩76,770 | ₩78,391 | ₩76,770 | ₩77,721 | +1.24% | 2만 |
|---|
| 2026.07.08 | ₩75,081 | ₩75,845 | ₩74,130 | ₩75,698 | +0.82% | 1.7만 |
|---|
| 2026.07.07 | ₩77,735 | ₩77,735 | ₩75,577 | ₩75,899 | -2.36% | 2만 |
|---|
| 2026.07.06 | ₩77,319 | ₩79,262 | ₩77,319 | ₩78,552 | +1.59% | 3만 |
|---|
| 2026.07.02 | ₩79,611 | ₩80,133 | ₩76,274 | ₩77,051 | -3.21% | 2.1만 |
|---|
| 2026.07.01 | ₩78,378 | ₩79,530 | ₩77,909 | ₩78,284 | -0.12% | 4.3만 |
|---|
| 2026.06.30 | ₩78,271 | ₩80,013 | ₩78,123 | ₩79,624 | +1.73% | 4.3만 |
|---|
| 2026.06.29 | ₩77,065 | ₩78,766 | ₩75,028 | ₩78,713 | +2.14% | 3.2만 |
|---|
| 2026.06.26 | ₩74,210 | ₩76,314 | ₩74,184 | ₩76,274 | +2.78% | 3.7만 |
|---|
| 2026.06.25 | ₩77,132 | ₩77,132 | ₩74,505 | ₩75,510 | -2.10% | 7.6만 |
|---|
| 2026.06.24 | ₩76,408 | ₩77,038 | ₩74,921 | ₩75,778 | -0.82% | 11.7만 |
|---|
| 2026.06.23 | ₩75,845 | ₩77,962 | ₩75,470 | ₩76,515 | +0.88% | 6만 |
|---|
| 2026.06.22 | ₩80,214 | ₩80,843 | ₩78,297 | ₩78,981 | -1.54% | 10.2만 |
|---|
| 2026.06.18 | ₩78,740 | ₩79,892 | ₩78,431 | ₩79,785 | +1.33% | 7만 |
|---|
| 2026.06.17 | ₩77,480 | ₩79,637 | ₩76,998 | ₩77,038 | -0.57% | 6.7만 |
|---|
| 2026.06.16 | ₩77,413 | ₩78,713 | ₩76,783 | ₩76,797 | -0.80% | 17.9만 |
|---|
| 2026.06.15 | ₩76,395 | ₩77,922 | ₩76,113 | ₩77,788 | +1.82% | 17.1만 |
|---|
| 2026.06.12 | ₩74,827 | ₩75,524 | ₩73,701 | ₩74,666 | -0.21% | 6.3만 |
|---|
| 2026.06.11 | ₩71,101 | ₩73,849 | ₩71,021 | ₩73,795 | +3.79% | 5.2만 |
|---|
| 2026.06.10 | ₩71,530 | ₩73,540 | ₩70,780 | ₩70,807 | -1.01% | 2.9만 |
|---|
| 2026.06.09 | ₩73,849 | ₩74,720 | ₩68,890 | ₩72,160 | -2.29% | 2.6만 |
|---|
| 2026.06.08 | ₩72,977 | ₩73,594 | ₩72,348 | ₩72,575 | -0.55% | 2.9만 |
|---|
| 2026.06.05 | ₩74,425 | ₩74,425 | ₩70,874 | ₩71,731 | -3.62% | 6만 |
|---|
| 2026.06.04 | ₩74,425 | ₩76,301 | ₩74,425 | ₩75,966 | +2.07% | 3만 |
|---|
| 2026.06.03 | ₩76,917 | ₩76,917 | ₩73,996 | ₩76,180 | -0.96% | 3.7만 |
|---|
| 2026.06.02 | ₩77,614 | ₩77,922 | ₩76,756 | ₩77,145 | -0.60% | 5.9만 |
|---|
| 2026.06.01 | ₩76,917 | ₩78,713 | ₩76,609 | ₩77,882 | +1.25% | 8.1만 |
|---|
| 2026.05.29 | ₩75,041 | ₩75,912 | ₩74,117 | ₩75,845 | +1.07% | 3.4만 |
|---|
| 2026.05.28 | ₩72,428 | ₩75,256 | ₩72,428 | ₩74,720 | +3.16% | 9만 |
|---|
| 2026.05.27 | ₩72,093 | ₩72,294 | ₩71,718 | ₩72,133 | +0.06% | 3만 |
|---|
| 2026.05.26 | ₩72,267 | ₩72,415 | ₩71,021 | ₩72,093 | -0.24% | 3.6만 |
|---|
| 2026.05.22 | ₩70,994 | ₩71,718 | ₩70,887 | ₩71,101 | +0.15% | 5.7만 |
|---|
| 2026.05.21 | ₩68,984 | ₩70,820 | ₩68,904 | ₩70,807 | +2.64% | 3.6만 |
|---|
| 2026.05.20 | ₩66,572 | ₩68,716 | ₩66,572 | ₩68,689 | +3.18% | 3만 |
|---|
| 2026.05.19 | ₩64,870 | ₩66,720 | ₩64,817 | ₩66,063 | +1.84% | 1.6만 |
|---|
| 2026.05.18 | ₩65,795 | ₩65,795 | ₩64,576 | ₩65,621 | -0.26% | 1.7만 |
|---|
| 2026.05.15 | ₩66,050 | ₩66,465 | ₩65,326 | ₩65,715 | -0.51% | 3만 |
|---|
| 2026.05.14 | ₩67,055 | ₩67,926 | ₩66,304 | ₩67,644 | +0.88% | 3.4만 |
|---|
| 2026.05.13 | ₩65,916 | ₩66,693 | ₩64,736 | ₩66,693 | +1.18% | 2.7만 |
|---|
| 2026.05.12 | ₩65,875 | ₩65,875 | ₩64,375 | ₩65,366 | -0.77% | 1.8만 |
|---|
| 2026.05.11 | ₩65,755 | ₩66,840 | ₩65,755 | ₩66,599 | +1.28% | 4.4만 |
|---|
| 2026.05.08 | ₩67,215 | ₩67,215 | ₩65,661 | ₩66,143 | -1.59% | 2만 |
|---|
| 2026.05.07 | ₩69,413 | ₩69,413 | ₩67,055 | ₩67,497 | -2.76% | 2만 |
|---|
| 2026.05.06 | ₩69,694 | ₩70,070 | ₩68,582 | ₩70,070 | +0.54% | 2.1만 |
|---|
| 2026.05.05 | ₩67,966 | ₩68,797 | ₩67,966 | ₩68,622 | +0.97% | 1.4만 |
|---|
| 2026.05.04 | ₩67,001 | ₩68,314 | ₩66,800 | ₩67,269 | +0.40% | 3.4만 |
|---|
| 2026.05.01 | ₩65,942 | ₩66,974 | ₩65,942 | ₩66,559 | +0.93% | 1.2만 |
|---|
| 2026.04.30 | ₩64,803 | ₩65,326 | ₩64,080 | ₩64,951 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩64,053 | ₩64,348 | ₩63,370 | ₩64,348 | +0.46% | 1.1만 |
|---|
| 2026.04.28 | ₩63,959 | ₩64,562 | ₩63,504 | ₩63,718 | -0.38% | 1.2만 |
|---|
| 2026.04.27 | ₩66,157 | ₩66,157 | ₩65,353 | ₩65,956 | -0.30% | 1.4만 |
|---|
| 2026.04.24 | ₩66,840 | ₩66,840 | ₩66,036 | ₩66,559 | -0.42% | 1.7만 |
|---|
| 2026.04.23 | ₩66,063 | ₩66,854 | ₩64,803 | ₩65,594 | -0.71% | 2.7만 |
|---|
| 2026.04.22 | ₩66,478 | ₩66,720 | ₩65,996 | ₩66,706 | +0.34% | 2.6만 |
|---|
| 2026.04.21 | ₩67,001 | ₩67,282 | ₩65,205 | ₩65,313 | -2.52% | 7만 |
|---|
| 2026.04.20 | ₩65,098 | ₩66,452 | ₩64,924 | ₩66,452 | +2.08% | 1.4만 |
|---|
| 2026.04.17 | ₩65,567 | ₩65,621 | ₩65,112 | ₩65,380 | -0.29% | 2.6만 |
|---|
| 2026.04.16 | ₩64,884 | ₩64,884 | ₩63,638 | ₩64,468 | -0.64% | 2.2만 |
|---|
| 2026.04.15 | ₩63,852 | ₩64,401 | ₩63,530 | ₩64,375 | +0.82% | 2.3만 |
|---|
| 2026.04.14 | ₩62,807 | ₩63,611 | ₩62,686 | ₩63,477 | +1.07% | 2.4만 |
|---|
| 2026.04.13 | ₩59,122 | ₩61,896 | ₩59,122 | ₩61,896 | +4.69% | 2.5만 |
|---|
| 2026.04.10 | ₩58,840 | ₩59,725 | ₩58,840 | ₩59,175 | +0.57% | 7.1천 |
|---|
| 2026.04.09 | ₩58,532 | ₩58,720 | ₩57,447 | ₩58,331 | -0.34% | 13.7만 |
|---|
| 2026.04.08 | ₩59,671 | ₩59,952 | ₩58,425 | ₩58,760 | -1.53% | 1.4만 |
|---|
| 2026.04.07 | ₩56,522 | ₩56,857 | ₩56,120 | ₩56,857 | +0.59% | 1만 |
|---|
| 2026.04.06 | ₩56,924 | ₩57,313 | ₩56,924 | ₩57,031 | +0.19% | 1.7만 |
|---|
| 2026.04.02 | ₩55,209 | ₩56,857 | ₩54,592 | ₩56,857 | +2.99% | 1.6만 |
|---|
| 2026.04.01 | ₩56,790 | ₩56,911 | ₩56,214 | ₩56,294 | -0.87% | 1.4만 |
|---|
| 2026.03.31 | ₩54,070 | ₩56,254 | ₩54,070 | ₩56,120 | +3.79% | 3.6만 |
|---|
| 2026.03.30 | ₩54,860 | ₩54,860 | ₩52,676 | ₩53,159 | -3.10% | 1.5만 |
|---|
| 2026.03.27 | ₩55,638 | ₩55,745 | ₩54,204 | ₩54,365 | -2.29% | 1.9만 |
|---|
| 2026.03.26 | ₩57,554 | ₩58,344 | ₩56,227 | ₩56,308 | -2.17% | 1.7만 |
|---|
| 2026.03.25 | ₩58,411 | ₩59,014 | ₩58,117 | ₩58,197 | -0.37% | 9.5만 |
|---|
| 2026.03.24 | ₩57,889 | ₩57,889 | ₩56,951 | ₩57,232 | -1.13% | 1.1만 |
|---|
| 2026.03.23 | ₩57,741 | ₩59,055 | ₩57,607 | ₩58,277 | +0.93% | 3.1만 |
|---|
| 2026.03.20 | ₩58,063 | ₩58,063 | ₩56,495 | ₩56,991 | -1.85% | 1.2만 |
|---|
| 2026.03.19 | ₩57,741 | ₩58,438 | ₩57,380 | ₩58,264 | +0.91% | 1.6만 |
|---|
| 2026.03.18 | ₩59,028 | ₩59,497 | ₩58,787 | ₩58,787 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩59,081 | ₩59,979 | ₩59,081 | ₩59,416 | +0.57% | 1.3만 |
|---|
| 2026.03.16 | ₩58,210 | ₩58,907 | ₩58,210 | ₩58,894 | +1.17% | 1.3만 |
|---|
| 2026.03.13 | ₩57,393 | ₩58,130 | ₩56,884 | ₩57,152 | -0.42% | 3.8만 |
|---|
| 2026.03.12 | ₩58,036 | ₩58,264 | ₩56,884 | ₩56,897 | -1.96% | 1.7만 |
|---|
| 2026.03.11 | ₩58,210 | ₩58,961 | ₩58,036 | ₩58,693 | +0.83% | 1.9만 |
|---|
| 2026.03.10 | ₩58,331 | ₩58,773 | ₩57,473 | ₩57,929 | -0.69% | 1만 |
|---|
| 2026.03.09 | ₩56,361 | ₩58,130 | ₩56,066 | ₩58,130 | +3.14% | 1.9만 |
|---|
| 2026.03.06 | ₩57,018 | ₩57,741 | ₩56,884 | ₩57,205 | +0.33% | 1.5만 |
|---|
| 2026.03.05 | ₩58,706 | ₩58,880 | ₩57,179 | ₩57,875 | -1.42% | 1.2만 |
|---|
| 2026.03.04 | ₩57,996 | ₩58,465 | ₩57,514 | ₩58,371 | +0.65% | 1.3만 |
|---|
| 2026.03.03 | ₩56,897 | ₩57,500 | ₩55,597 | ₩57,232 | +0.59% | 2.5만 |
|---|
| 2026.03.02 | ₩57,232 | ₩58,666 | ₩57,232 | ₩58,586 | +2.36% | 4.3만 |
|---|
| 2026.02.27 | ₩58,880 | ₩58,880 | ₩57,795 | ₩58,331 | -0.93% | 2.2만 |
|---|
| 2026.02.26 | ₩60,408 | ₩60,810 | ₩60,033 | ₩60,743 | +0.55% | 1.9만 |
|---|
| 2026.02.25 | ₩60,207 | ₩60,609 | ₩59,832 | ₩60,448 | +0.40% | 1.5만 |
|---|
| 2026.02.24 | ₩58,143 | ₩59,510 | ₩58,143 | ₩59,403 | +2.17% | 4만 |
|---|
| 2026.02.23 | ₩58,465 | ₩58,639 | ₩57,889 | ₩58,143 | -0.55% | 4.7만 |
|---|
| 2026.02.20 | ₩59,443 | ₩59,899 | ₩58,639 | ₩59,175 | -0.45% | 1.5만 |
|---|
| 2026.02.19 | ₩59,497 | ₩59,939 | ₩59,282 | ₩59,899 | +0.68% | 1.4만 |
|---|
| 2026.02.18 | ₩58,291 | ₩60,019 | ₩58,291 | ₩59,738 | +2.48% | 1.9만 |
|---|
| 2026.02.17 | ₩57,916 | ₩58,331 | ₩56,830 | ₩58,009 | +0.16% | 2.2만 |
|---|
| 2026.02.13 | ₩57,688 | ₩58,813 | ₩57,581 | ₩58,237 | +0.95% | 2.2만 |
|---|
| 2026.02.12 | ₩59,108 | ₩59,108 | ₩57,058 | ₩57,192 | -3.24% | 2.7만 |
|---|
| 2026.02.11 | ₩60,703 | ₩60,703 | ₩58,197 | ₩58,947 | -2.89% | 3.5만 |
|---|
| 2026.02.10 | ₩61,132 | ₩61,708 | ₩60,958 | ₩60,971 | -0.26% | 1.9만 |
|---|
| 2026.02.09 | ₩59,162 | ₩61,078 | ₩59,162 | ₩61,025 | +3.15% | 2.2만 |
|---|
| 2026.02.06 | ₩57,313 | ₩59,282 | ₩57,232 | ₩59,282 | +3.44% | 3만 |
|---|
| 2026.02.05 | ₩56,535 | ₩57,031 | ₩55,651 | ₩55,798 | -1.30% | 4.6만 |
|---|
| 2026.02.04 | ₩58,706 | ₩58,706 | ₩56,388 | ₩57,286 | -2.42% | 6만 |
|---|
| 2026.02.03 | ₩59,751 | ₩59,751 | ₩57,286 | ₩58,720 | -1.73% | 3.4만 |
|---|
| 2026.02.02 | ₩59,537 | ₩60,019 | ₩59,296 | ₩59,403 | -0.23% | 1.5만 |
|---|
| 2026.01.30 | ₩61,668 | ₩61,815 | ₩59,765 | ₩59,832 | -2.98% | 4.6만 |
|---|
| 2026.01.29 | ₩63,396 | ₩63,396 | ₩61,212 | ₩61,802 | -2.52% | 4.1만 |
|---|
| 2026.01.28 | ₩64,736 | ₩65,152 | ₩62,981 | ₩63,477 | -1.95% | 4.5만 |
|---|
| 2026.01.27 | ₩63,785 | ₩63,973 | ₩62,981 | ₩63,490 | -0.46% | 2만 |
|---|
| 2026.01.26 | ₩63,879 | ₩64,763 | ₩63,544 | ₩63,611 | -0.42% | 2만 |
|---|
| 2026.01.23 | ₩63,423 | ₩63,705 | ₩62,499 | ₩63,356 | -0.11% | 2만 |
|---|
| 2026.01.22 | ₩63,932 | ₩64,267 | ₩63,303 | ₩63,437 | -0.78% | 1.9만 |
|---|
| 2026.01.21 | ₩63,664 | ₩63,664 | ₩61,346 | ₩62,780 | -1.39% | 2.5만 |
|---|
| 2026.01.20 | ₩62,793 | ₩64,241 | ₩62,686 | ₩63,329 | +0.85% | 4.9만 |
|---|
| 2026.01.16 | ₩64,375 | ₩65,192 | ₩63,798 | ₩64,509 | +0.21% | 3.5만 |
|---|
| 2026.01.15 | ₩64,857 | ₩65,071 | ₩63,865 | ₩63,946 | -1.40% | 5.7만 |
|---|
| 2026.01.14 | ₩64,643 | ₩64,884 | ₩63,584 | ₩64,120 | -0.81% | 3만 |
|---|
| 2026.01.13 | ₩65,071 | ₩65,339 | ₩64,348 | ₩64,830 | -0.37% | 7.1만 |
|---|
| 2026.01.12 | ₩63,383 | ₩65,179 | ₩63,169 | ₩64,884 | +2.37% | 4.6만 |
|---|
| 2026.01.09 | ₩63,932 | ₩64,107 | ₩63,316 | ₩63,597 | -0.52% | 3만 |
|---|
| 2026.01.08 | ₩63,919 | ₩63,959 | ₩63,222 | ₩63,530 | -0.61% | 2.4만 |
|---|
| 2026.01.07 | ₩63,651 | ₩64,361 | ₩63,195 | ₩63,852 | +0.32% | 1.7만 |
|---|
| 2026.01.06 | ₩63,142 | ₩63,758 | ₩62,445 | ₩63,758 | +0.98% | 3.2만 |
|---|
| 2026.01.05 | ₩63,959 | ₩64,080 | ₩62,525 | ₩62,713 | -1.95% | 6.8만 |
|---|
| 2026.01.02 | ₩61,976 | ₩63,209 | ₩61,829 | ₩63,008 | +1.66% | 5.2만 |
|---|
| 2025.12.31 | ₩61,909 | ₩62,003 | ₩61,051 | ₩61,172 | -1.19% | 3.9만 |
|---|
| 2025.12.30 | ₩62,432 | ₩62,646 | ₩61,936 | ₩61,936 | -0.79% | 3.8만 |
|---|
| 2025.12.29 | ₩61,668 | ₩62,633 | ₩61,668 | ₩62,365 | +1.13% | 8.3만 |
|---|
| 2025.12.26 | ₩62,860 | ₩62,860 | ₩62,043 | ₩62,378 | -0.77% | 3만 |
|---|
| 2025.12.24 | ₩62,713 | ₩62,927 | ₩62,445 | ₩62,834 | +0.19% | 1.9만 |
|---|
| 2025.12.23 | ₩63,303 | ₩63,303 | ₩62,244 | ₩62,780 | -0.83% | 2만 |
|---|
| 2025.12.22 | ₩63,356 | ₩64,133 | ₩63,236 | ₩63,825 | +0.74% | 6.5만 |
|---|
| 2025.12.19 | ₩61,574 | ₩62,954 | ₩61,574 | ₩62,753 | +1.92% | 5.7만 |
|---|
| 2025.12.18 | ₩61,668 | ₩62,177 | ₩61,118 | ₩61,145 | -0.85% | 3.8만 |
|---|
| 2025.12.17 | ₩61,788 | ₩62,217 | ₩60,623 | ₩60,716 | -1.73% | 5.2만 |
|---|
| 2025.12.16 | ₩60,958 | ₩61,695 | ₩60,958 | ₩61,614 | +1.08% | 4.7만 |
|---|
| 2025.12.15 | ₩62,539 | ₩62,539 | ₩61,306 | ₩61,333 | -1.93% | 5.9만 |
|---|
| 2025.12.12 | ₩64,736 | ₩64,844 | ₩62,378 | ₩62,485 | -3.48% | 4.9만 |
|---|
| 2025.12.11 | ₩64,040 | ₩64,991 | ₩63,450 | ₩64,844 | +1.26% | 2.3만 |
|---|
| 2025.12.10 | ₩64,321 | ₩65,058 | ₩63,825 | ₩64,669 | +0.54% | 8.4만 |
|---|
| 2025.12.09 | ₩63,477 | ₩64,643 | ₩63,477 | ₩64,388 | +1.44% | 4.3만 |
|---|
| 2025.12.08 | ₩63,758 | ₩64,187 | ₩63,262 | ₩64,133 | +0.59% | 6.2만 |
|---|
| 2025.12.05 | ₩63,303 | ₩64,147 | ₩63,303 | ₩63,772 | +0.74% | 5.7만 |
|---|
| 2025.12.04 | ₩61,936 | ₩62,619 | ₩61,735 | ₩62,579 | +1.04% | 4.9만 |
|---|
| 2025.12.03 | ₩61,239 | ₩62,164 | ₩60,971 | ₩62,083 | +1.38% | 5.6만 |
|---|
| 2025.12.02 | ₩62,110 | ₩62,941 | ₩60,998 | ₩61,051 | -1.70% | 9만 |
|---|
| 2025.12.01 | ₩60,944 | ₩62,606 | ₩60,864 | ₩61,788 | +1.39% | 5.1만 |
|---|
| 2025.11.28 | ₩61,239 | ₩61,989 | ₩60,917 | ₩61,829 | +0.96% | 3.4만 |
|---|
| 2025.11.26 | ₩60,623 | ₩61,199 | ₩60,623 | ₩60,877 | +0.42% | 4.3만 |
|---|
| 2025.11.25 | ₩58,907 | ₩60,556 | ₩58,519 | ₩60,502 | +2.71% | 8.1만 |
|---|
| 2025.11.24 | ₩58,224 | ₩59,229 | ₩58,224 | ₩59,135 | +1.57% | 8.2만 |
|---|
| 2025.11.21 | ₩56,870 | ₩58,385 | ₩56,040 | ₩57,889 | +1.79% | 18만 |
|---|
| 2025.11.20 | ₩59,698 | ₩59,952 | ₩56,736 | ₩56,817 | -4.83% | 8.6만 |
|---|
| 2025.11.19 | ₩58,143 | ₩58,693 | ₩57,942 | ₩58,251 | +0.18% | 2.2만 |
|---|
| 2025.11.18 | ₩57,581 | ₩58,599 | ₩57,192 | ₩57,969 | +0.67% | 4만 |
|---|
| 2025.11.17 | ₩59,055 | ₩59,416 | ₩57,460 | ₩57,889 | -1.97% | 8.1만 |
|---|
| 2025.11.14 | ₩57,929 | ₩60,207 | ₩57,835 | ₩59,349 | +2.45% | 3.4만 |
|---|
| 2025.11.13 | ₩61,145 | ₩61,159 | ₩58,679 | ₩59,108 | -3.33% | 5.2만 |
|---|
| 2025.11.12 | ₩63,061 | ₩63,061 | ₩61,561 | ₩61,601 | -2.32% | 2.9만 |
|---|
| 2025.11.11 | ₩63,115 | ₩63,262 | ₩62,713 | ₩62,820 | -0.47% | 2.8만 |
|---|
| 2025.11.10 | ₩63,731 | ₩63,946 | ₩62,994 | ₩63,544 | -0.29% | 4.5만 |
|---|
| 2025.11.07 | ₩60,797 | ₩62,298 | ₩60,100 | ₩62,298 | +2.47% | 3.3만 |
|---|
| 2025.11.06 | ₩64,375 | ₩64,375 | ₩61,507 | ₩61,695 | -4.16% | 6.8만 |
|---|
| 2025.11.05 | ₩63,517 | ₩64,522 | ₩63,169 | ₩64,214 | +1.10% | 4만 |
|---|
| 2025.11.04 | ₩64,254 | ₩65,085 | ₩63,329 | ₩63,329 | -1.44% | 6.3만 |
|---|
| 2025.11.03 | ₩67,001 | ₩67,108 | ₩65,540 | ₩65,862 | -1.70% | 7.5만 |
|---|
| 2025.10.31 | ₩65,272 | ₩66,505 | ₩65,152 | ₩65,581 | +0.47% | 5.8만 |
|---|
| 2025.10.30 | ₩64,857 | ₩65,232 | ₩63,839 | ₩63,919 | -1.45% | 7.4만 |
|---|
| 2025.10.29 | ₩66,103 | ₩66,492 | ₩65,232 | ₩65,715 | -0.59% | 6만 |
|---|
| 2025.10.28 | ₩67,577 | ₩67,577 | ₩65,969 | ₩65,969 | -2.38% | 10.7만 |
|---|
| 2025.10.27 | ₩67,711 | ₩67,832 | ₩67,202 | ₩67,524 | -0.28% | 4.7만 |
|---|
| 2025.10.24 | ₩66,800 | ₩67,001 | ₩66,545 | ₩66,626 | -0.26% | 7.6만 |
|---|
| 2025.10.23 | ₩64,401 | ₩65,420 | ₩64,401 | ₩65,272 | +1.35% | 2.3만 |
|---|
| 2025.10.22 | ₩65,205 | ₩65,299 | ₩63,370 | ₩64,321 | -1.36% | 8.7만 |
|---|
| 2025.10.21 | ₩65,473 | ₩66,036 | ₩64,736 | ₩65,540 | +0.10% | 6.9만 |
|---|
| 2025.10.20 | ₩65,219 | ₩65,956 | ₩65,018 | ₩65,286 | +0.10% | 4.6만 |
|---|
| 2025.10.17 | ₩64,388 | ₩64,924 | ₩63,664 | ₩64,482 | +0.15% | 10.4만 |
|---|
| 2025.10.16 | ₩67,510 | ₩67,510 | ₩64,884 | ₩65,098 | -3.57% | 7.9만 |
|---|
| 2025.10.15 | ₩67,349 | ₩67,591 | ₩65,875 | ₩66,813 | -0.80% | 5.3만 |
|---|
| 2025.10.14 | ₩66,398 | ₩67,242 | ₩65,326 | ₩65,956 | -0.67% | 11.4만 |
|---|
| 2025.10.13 | ₩67,658 | ₩67,952 | ₩67,095 | ₩67,644 | -0.02% | 5.5만 |
|---|
| 2025.10.10 | ₩70,150 | ₩70,351 | ₩66,452 | ₩66,452 | -5.27% | 19.4만 |
|---|