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 | ₩71,542 | ₩71,556 | ₩71,019 | ₩71,556 | +0.02% | 6.9천 |
| 2026.10.08 | ₩71,864 | ₩71,878 | ₩70,214 | ₩70,831 | -1.44% | 1.7만 |
| 2026.10.07 | ₩72,401 | ₩72,682 | ₩72,280 | ₩72,508 | +0.15% | 1.1만 |
| 2026.10.06 | ₩73,769 | ₩75,110 | ₩73,514 | ₩73,742 | -0.04% | 2.8만 |
| 2026.10.05 | ₩72,159 | ₩73,407 | ₩72,159 | ₩73,366 | +1.67% | 7.5천 |
| 2026.10.02 | ₩71,583 | ₩72,240 | ₩71,583 | ₩71,878 | +0.41% | 1.2만 |
| 2026.10.01 | ₩70,590 | ₩71,126 | ₩70,282 | ₩70,912 | +0.46% | 2.3만 |
| 2026.09.30 | ₩71,180 | ₩71,287 | ₩70,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,577 |
| -0.85% |
| 1.1만 |
| 2026.09.29 | ₩70,885 | ₩71,489 | ₩70,831 | ₩70,966 | +0.11% | 6.5천 |
|---|
| 2026.09.28 | ₩70,966 | ₩71,314 | ₩70,214 | ₩70,483 | -0.68% | 1.2만 |
|---|
| 2026.09.25 | ₩72,401 | ₩72,669 | ₩71,770 | ₩72,039 | -0.50% | 5.6천 |
|---|
| 2026.09.24 | ₩71,515 | ₩72,401 | ₩71,408 | ₩72,146 | +0.88% | 1.2만 |
|---|
| 2026.09.23 | ₩73,031 | ₩73,031 | ₩71,891 | ₩72,106 | -1.27% | 1.3만 |
|---|
| 2026.09.22 | ₩72,401 | ₩73,500 | ₩72,401 | ₩73,299 | +1.24% | 2.5만 |
|---|
| 2026.09.21 | ₩71,355 | ₩72,320 | ₩71,355 | ₩72,280 | +1.30% | 1.6만 |
|---|
| 2026.09.18 | ₩70,174 | ₩70,523 | ₩69,825 | ₩70,483 | +0.44% | 1.2만 |
|---|
| 2026.09.17 | ₩70,053 | ₩70,053 | ₩69,611 | ₩69,906 | -0.21% | 9천 |
|---|
| 2026.09.16 | ₩68,954 | ₩69,571 | ₩68,404 | ₩68,913 | -0.06% | 8.4천 |
|---|
| 2026.09.15 | ₩68,873 | ₩69,128 | ₩68,377 | ₩68,538 | -0.49% | 7.9천 |
|---|
| 2026.09.14 | ₩68,685 | ₩69,772 | ₩68,685 | ₩69,410 | +1.05% | 2만 |
|---|
| 2026.09.11 | ₩70,094 | ₩70,416 | ₩70,094 | ₩70,174 | +0.11% | 2.2만 |
|---|
| 2026.09.10 | ₩69,758 | ₩70,322 | ₩69,302 | ₩69,302 | -0.65% | 2.4만 |
|---|
| 2026.09.09 | ₩72,401 | ₩72,495 | ₩71,019 | ₩71,046 | -1.87% | 9천 |
|---|
| 2026.09.08 | ₩73,259 | ₩73,903 | ₩72,682 | ₩72,682 | -0.79% | 9.4천 |
|---|
| 2026.09.04 | ₩71,837 | ₩73,326 | ₩71,837 | ₩72,991 | +1.61% | 2만 |
|---|
| 2026.09.03 | ₩70,416 | ₩71,958 | ₩70,416 | ₩71,945 | +2.17% | 1.1만 |
|---|
| 2026.09.02 | ₩69,732 | ₩70,295 | ₩69,557 | ₩70,147 | +0.60% | 9.6천 |
|---|
| 2026.09.01 | ₩70,349 | ₩70,563 | ₩69,571 | ₩69,651 | -0.99% | 1.5만 |
|---|
| 2026.08.31 | ₩70,872 | ₩71,583 | ₩70,550 | ₩71,435 | +0.79% | 2만 |
|---|
| 2026.08.28 | ₩73,085 | ₩73,380 | ₩71,408 | ₩71,408 | -2.29% | 1.5만 |
|---|
| 2026.08.27 | ₩73,541 | ₩74,238 | ₩73,541 | ₩73,796 | +0.35% | 1만 |
|---|
| 2026.08.26 | ₩72,199 | ₩72,924 | ₩72,173 | ₩72,723 | +0.72% | 1.2만 |
|---|
| 2026.08.25 | ₩72,401 | ₩72,897 | ₩72,401 | ₩72,709 | +0.43% | 1만 |
|---|
| 2026.08.24 | ₩72,039 | ₩72,213 | ₩71,757 | ₩71,851 | -0.26% | 9.2만 |
|---|
| 2026.08.21 | ₩72,803 | ₩73,205 | ₩72,642 | ₩72,910 | +0.15% | 7.9천 |
|---|
| 2026.08.20 | ₩72,588 | ₩72,977 | ₩72,025 | ₩72,387 | -0.28% | 9.9천 |
|---|
| 2026.08.19 | ₩73,863 | ₩73,997 | ₩72,790 | ₩72,790 | -1.45% | 8.4천 |
|---|
| 2026.08.18 | ₩74,359 | ₩74,788 | ₩73,098 | ₩73,098 | -1.70% | 2.2만 |
|---|
| 2026.08.17 | ₩77,068 | ₩77,068 | ₩76,183 | ₩76,183 | -1.15% | 1.8만 |
|---|
| 2026.08.14 | ₩77,122 | ₩77,430 | ₩76,062 | ₩76,451 | -0.87% | 1.4만 |
|---|
| 2026.08.13 | ₩75,445 | ₩76,961 | ₩75,445 | ₩76,666 | +1.62% | 9.7천 |
|---|
| 2026.08.12 | ₩76,076 | ₩76,076 | ₩75,271 | ₩75,553 | -0.69% | 3.2만 |
|---|
| 2026.08.11 | ₩74,278 | ₩74,372 | ₩73,433 | ₩73,729 | -0.74% | 4.3천 |
|---|
| 2026.08.10 | ₩74,641 | ₩74,641 | ₩73,930 | ₩73,943 | -0.93% | 7.4천 |
|---|
| 2026.08.07 | ₩74,024 | ₩74,560 | ₩73,729 | ₩74,399 | +0.51% | 2만 |
|---|
| 2026.08.06 | ₩71,918 | ₩73,635 | ₩71,891 | ₩72,575 | +0.91% | 3.3만 |
|---|
| 2026.08.05 | ₩74,024 | ₩74,037 | ₩73,004 | ₩73,098 | -1.25% | 1.8만 |
|---|
| 2026.08.04 | ₩72,132 | ₩75,056 | ₩72,132 | ₩74,708 | +3.57% | 1.4만 |
|---|
| 2026.08.03 | ₩68,176 | ₩71,489 | ₩67,948 | ₩71,261 | +4.52% | 2.2만 |
|---|
| 2026.07.31 | ₩70,241 | ₩70,375 | ₩67,988 | ₩68,605 | -2.33% | 1.2만 |
|---|
| 2026.07.30 | ₩68,793 | ₩70,134 | ₩68,457 | ₩70,080 | +1.87% | 2.1만 |
|---|
| 2026.07.29 | ₩68,592 | ₩69,074 | ₩66,741 | ₩66,794 | -2.62% | 2.8만 |
|---|
| 2026.07.28 | ₩69,195 | ₩69,249 | ₩67,492 | ₩68,927 | -0.39% | 1.8만 |
|---|
| 2026.07.27 | ₩70,161 | ₩70,657 | ₩68,900 | ₩70,094 | -0.10% | 5.1만 |
|---|
| 2026.07.24 | ₩70,603 | ₩70,858 | ₩69,021 | ₩69,021 | -2.24% | 1.9만 |
|---|
| 2026.07.23 | ₩71,153 | ₩71,998 | ₩70,510 | ₩71,153 | 0.00% | 7.6천 |
|---|
| 2026.07.22 | ₩71,851 | ₩72,642 | ₩71,811 | ₩71,931 | +0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩72,065 | ₩73,085 | ₩72,065 | ₩72,910 | +1.17% | 1만 |
|---|
| 2026.07.20 | ₩71,140 | ₩71,878 | ₩70,952 | ₩70,952 | -0.26% | 1.4만 |
|---|
| 2026.07.17 | ₩69,745 | ₩71,301 | ₩69,141 | ₩70,791 | +1.50% | 1.9만 |
|---|
| 2026.07.16 | ₩72,642 | ₩72,656 | ₩71,086 | ₩71,328 | -1.81% | 2.3만 |
|---|
| 2026.07.15 | ₩74,842 | ₩74,842 | ₩72,870 | ₩73,433 | -1.88% | 2.3만 |
|---|
| 2026.07.14 | ₩75,566 | ₩75,566 | ₩74,305 | ₩74,359 | -1.60% | 1.3만 |
|---|
| 2026.07.13 | ₩76,263 | ₩76,263 | ₩74,560 | ₩74,721 | -2.02% | 3.6만 |
|---|
| 2026.07.10 | ₩78,329 | ₩78,329 | ₩76,948 | ₩77,216 | -1.42% | 9.4천 |
|---|
| 2026.07.09 | ₩76,840 | ₩78,463 | ₩76,840 | ₩77,793 | +1.24% | 2만 |
|---|
| 2026.07.08 | ₩75,150 | ₩75,915 | ₩74,198 | ₩75,767 | +0.82% | 1.7만 |
|---|
| 2026.07.07 | ₩77,806 | ₩77,806 | ₩75,647 | ₩75,968 | -2.36% | 2만 |
|---|
| 2026.07.06 | ₩77,390 | ₩79,335 | ₩77,390 | ₩78,624 | +1.59% | 3만 |
|---|
| 2026.07.02 | ₩79,684 | ₩80,207 | ₩76,344 | ₩77,122 | -3.21% | 2.1만 |
|---|
| 2026.07.01 | ₩78,450 | ₩79,603 | ₩77,980 | ₩78,356 | -0.12% | 4.3만 |
|---|
| 2026.06.30 | ₩78,342 | ₩80,086 | ₩78,195 | ₩79,697 | +1.73% | 4.3만 |
|---|
| 2026.06.29 | ₩77,135 | ₩78,839 | ₩75,097 | ₩78,785 | +2.14% | 3.2만 |
|---|
| 2026.06.26 | ₩74,278 | ₩76,384 | ₩74,252 | ₩76,344 | +2.78% | 3.7만 |
|---|
| 2026.06.25 | ₩77,202 | ₩77,202 | ₩74,573 | ₩75,579 | -2.10% | 7.6만 |
|---|
| 2026.06.24 | ₩76,478 | ₩77,108 | ₩74,989 | ₩75,848 | -0.82% | 11.7만 |
|---|
| 2026.06.23 | ₩75,915 | ₩78,034 | ₩75,539 | ₩76,585 | +0.88% | 6만 |
|---|
| 2026.06.22 | ₩80,287 | ₩80,918 | ₩78,369 | ₩79,053 | -1.54% | 10.2만 |
|---|
| 2026.06.18 | ₩78,812 | ₩79,965 | ₩78,503 | ₩79,858 | +1.33% | 7만 |
|---|
| 2026.06.17 | ₩77,551 | ₩79,710 | ₩77,068 | ₩77,108 | -0.57% | 6.7만 |
|---|
| 2026.06.16 | ₩77,484 | ₩78,785 | ₩76,854 | ₩76,867 | -0.80% | 17.9만 |
|---|
| 2026.06.15 | ₩76,465 | ₩77,994 | ₩76,183 | ₩77,860 | +1.82% | 17.1만 |
|---|
| 2026.06.12 | ₩74,895 | ₩75,593 | ₩73,769 | ₩74,734 | -0.21% | 6.3만 |
|---|
| 2026.06.11 | ₩71,167 | ₩73,916 | ₩71,086 | ₩73,863 | +3.79% | 5.2만 |
|---|
| 2026.06.10 | ₩71,596 | ₩73,608 | ₩70,845 | ₩70,872 | -1.01% | 2.9만 |
|---|
| 2026.06.09 | ₩73,916 | ₩74,788 | ₩68,954 | ₩72,226 | -2.29% | 2.6만 |
|---|
| 2026.06.08 | ₩73,044 | ₩73,661 | ₩72,414 | ₩72,642 | -0.55% | 2.9만 |
|---|
| 2026.06.05 | ₩74,493 | ₩74,493 | ₩70,939 | ₩71,797 | -3.62% | 6만 |
|---|
| 2026.06.04 | ₩74,493 | ₩76,371 | ₩74,493 | ₩76,035 | +2.07% | 3만 |
|---|
| 2026.06.03 | ₩76,988 | ₩76,988 | ₩74,064 | ₩76,250 | -0.96% | 3.7만 |
|---|
| 2026.06.02 | ₩77,685 | ₩77,994 | ₩76,827 | ₩77,216 | -0.60% | 5.9만 |
|---|
| 2026.06.01 | ₩76,988 | ₩78,785 | ₩76,679 | ₩77,953 | +1.25% | 8.1만 |
|---|
| 2026.05.29 | ₩75,110 | ₩75,982 | ₩74,185 | ₩75,915 | +1.07% | 3.4만 |
|---|
| 2026.05.28 | ₩72,495 | ₩75,325 | ₩72,495 | ₩74,788 | +3.16% | 9만 |
|---|
| 2026.05.27 | ₩72,159 | ₩72,360 | ₩71,784 | ₩72,199 | +0.06% | 3만 |
|---|
| 2026.05.26 | ₩72,334 | ₩72,481 | ₩71,086 | ₩72,159 | -0.24% | 3.6만 |
|---|
| 2026.05.22 | ₩71,059 | ₩71,784 | ₩70,952 | ₩71,167 | +0.15% | 5.7만 |
|---|
| 2026.05.21 | ₩69,048 | ₩70,885 | ₩68,967 | ₩70,872 | +2.64% | 3.6만 |
|---|
| 2026.05.20 | ₩66,633 | ₩68,779 | ₩66,633 | ₩68,752 | +3.18% | 3만 |
|---|
| 2026.05.19 | ₩64,930 | ₩66,781 | ₩64,876 | ₩66,124 | +1.84% | 1.6만 |
|---|
| 2026.05.18 | ₩65,855 | ₩65,855 | ₩64,635 | ₩65,681 | -0.26% | 1.7만 |
|---|
| 2026.05.15 | ₩66,110 | ₩66,526 | ₩65,386 | ₩65,775 | -0.51% | 3만 |
|---|
| 2026.05.14 | ₩67,116 | ₩67,988 | ₩66,365 | ₩67,706 | +0.88% | 3.4만 |
|---|
| 2026.05.13 | ₩65,976 | ₩66,754 | ₩64,796 | ₩66,754 | +1.18% | 2.7만 |
|---|
| 2026.05.12 | ₩65,936 | ₩65,936 | ₩64,434 | ₩65,426 | -0.77% | 1.8만 |
|---|
| 2026.05.11 | ₩65,815 | ₩66,902 | ₩65,815 | ₩66,660 | +1.28% | 4.4만 |
|---|
| 2026.05.08 | ₩67,277 | ₩67,277 | ₩65,721 | ₩66,204 | -1.59% | 2만 |
|---|
| 2026.05.07 | ₩69,477 | ₩69,477 | ₩67,116 | ₩67,559 | -2.76% | 2만 |
|---|
| 2026.05.06 | ₩69,758 | ₩70,134 | ₩68,645 | ₩70,134 | +0.54% | 2.1만 |
|---|
| 2026.05.05 | ₩68,028 | ₩68,860 | ₩68,028 | ₩68,685 | +0.97% | 1.4만 |
|---|
| 2026.05.04 | ₩67,063 | ₩68,377 | ₩66,861 | ₩67,331 | +0.40% | 3.4만 |
|---|
| 2026.05.01 | ₩66,003 | ₩67,036 | ₩66,003 | ₩66,620 | +0.93% | 1.2만 |
|---|
| 2026.04.30 | ₩64,863 | ₩65,386 | ₩64,139 | ₩65,010 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩64,112 | ₩64,407 | ₩63,428 | ₩64,407 | +0.46% | 1.1만 |
|---|
| 2026.04.28 | ₩64,018 | ₩64,621 | ₩63,562 | ₩63,776 | -0.38% | 1.2만 |
|---|
| 2026.04.27 | ₩66,218 | ₩66,218 | ₩65,413 | ₩66,016 | -0.30% | 1.4만 |
|---|
| 2026.04.24 | ₩66,902 | ₩66,902 | ₩66,097 | ₩66,620 | -0.42% | 1.7만 |
|---|
| 2026.04.23 | ₩66,124 | ₩66,915 | ₩64,863 | ₩65,654 | -0.71% | 2.7만 |
|---|
| 2026.04.22 | ₩66,539 | ₩66,781 | ₩66,057 | ₩66,767 | +0.34% | 2.6만 |
|---|
| 2026.04.21 | ₩67,063 | ₩67,344 | ₩65,265 | ₩65,373 | -2.52% | 7만 |
|---|
| 2026.04.20 | ₩65,158 | ₩66,513 | ₩64,984 | ₩66,513 | +2.08% | 1.4만 |
|---|
| 2026.04.17 | ₩65,627 | ₩65,681 | ₩65,171 | ₩65,440 | -0.29% | 2.6만 |
|---|
| 2026.04.16 | ₩64,943 | ₩64,943 | ₩63,696 | ₩64,528 | -0.64% | 2.2만 |
|---|
| 2026.04.15 | ₩63,911 | ₩64,460 | ₩63,589 | ₩64,434 | +0.82% | 2.3만 |
|---|
| 2026.04.14 | ₩62,864 | ₩63,669 | ₩62,744 | ₩63,535 | +1.07% | 2.4만 |
|---|
| 2026.04.13 | ₩59,176 | ₩61,952 | ₩59,176 | ₩61,952 | +4.69% | 2.5만 |
|---|
| 2026.04.10 | ₩58,894 | ₩59,780 | ₩58,894 | ₩59,230 | +0.57% | 7.1천 |
|---|
| 2026.04.09 | ₩58,586 | ₩58,774 | ₩57,499 | ₩58,385 | -0.34% | 13.7만 |
|---|
| 2026.04.08 | ₩59,726 | ₩60,008 | ₩58,478 | ₩58,814 | -1.53% | 1.4만 |
|---|
| 2026.04.07 | ₩56,574 | ₩56,909 | ₩56,172 | ₩56,909 | +0.59% | 1만 |
|---|
| 2026.04.06 | ₩56,976 | ₩57,365 | ₩56,976 | ₩57,084 | +0.19% | 1.7만 |
|---|
| 2026.04.02 | ₩55,260 | ₩56,909 | ₩54,643 | ₩56,909 | +2.99% | 1.6만 |
|---|
| 2026.04.01 | ₩56,842 | ₩56,963 | ₩56,265 | ₩56,346 | -0.87% | 1.4만 |
|---|
| 2026.03.31 | ₩54,119 | ₩56,306 | ₩54,119 | ₩56,172 | +3.79% | 3.6만 |
|---|
| 2026.03.30 | ₩54,911 | ₩54,911 | ₩52,725 | ₩53,207 | -3.10% | 1.5만 |
|---|
| 2026.03.27 | ₩55,689 | ₩55,796 | ₩54,254 | ₩54,415 | -2.29% | 1.9만 |
|---|
| 2026.03.26 | ₩57,607 | ₩58,398 | ₩56,279 | ₩56,359 | -2.17% | 1.7만 |
|---|
| 2026.03.25 | ₩58,465 | ₩59,069 | ₩58,170 | ₩58,250 | -0.37% | 9.5만 |
|---|
| 2026.03.24 | ₩57,942 | ₩57,942 | ₩57,003 | ₩57,285 | -1.13% | 1.1만 |
|---|
| 2026.03.23 | ₩57,794 | ₩59,109 | ₩57,660 | ₩58,331 | +0.93% | 3.1만 |
|---|
| 2026.03.20 | ₩58,116 | ₩58,116 | ₩56,547 | ₩57,043 | -1.85% | 1.2만 |
|---|
| 2026.03.19 | ₩57,794 | ₩58,492 | ₩57,432 | ₩58,318 | +0.91% | 1.6만 |
|---|
| 2026.03.18 | ₩59,082 | ₩59,552 | ₩58,841 | ₩58,841 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩59,136 | ₩60,034 | ₩59,136 | ₩59,471 | +0.57% | 1.3만 |
|---|
| 2026.03.16 | ₩58,264 | ₩58,961 | ₩58,264 | ₩58,948 | +1.17% | 1.3만 |
|---|
| 2026.03.13 | ₩57,446 | ₩58,183 | ₩56,936 | ₩57,204 | -0.42% | 3.8만 |
|---|
| 2026.03.12 | ₩58,090 | ₩58,318 | ₩56,936 | ₩56,949 | -1.96% | 1.7만 |
|---|
| 2026.03.11 | ₩58,264 | ₩59,015 | ₩58,090 | ₩58,747 | +0.83% | 1.9만 |
|---|
| 2026.03.10 | ₩58,385 | ₩58,827 | ₩57,526 | ₩57,982 | -0.69% | 1만 |
|---|
| 2026.03.09 | ₩56,413 | ₩58,183 | ₩56,118 | ₩58,183 | +3.14% | 1.9만 |
|---|
| 2026.03.06 | ₩57,070 | ₩57,794 | ₩56,936 | ₩57,258 | +0.33% | 1.5만 |
|---|
| 2026.03.05 | ₩58,760 | ₩58,935 | ₩57,231 | ₩57,929 | -1.42% | 1.2만 |
|---|
| 2026.03.04 | ₩58,049 | ₩58,519 | ₩57,566 | ₩58,425 | +0.65% | 1.3만 |
|---|
| 2026.03.03 | ₩56,949 | ₩57,553 | ₩55,648 | ₩57,285 | +0.59% | 2.5만 |
|---|
| 2026.03.02 | ₩57,285 | ₩58,720 | ₩57,285 | ₩58,639 | +2.36% | 4.3만 |
|---|
| 2026.02.27 | ₩58,935 | ₩58,935 | ₩57,848 | ₩58,385 | -0.93% | 2.2만 |
|---|
| 2026.02.26 | ₩60,464 | ₩60,866 | ₩60,088 | ₩60,799 | +0.55% | 1.9만 |
|---|
| 2026.02.25 | ₩60,262 | ₩60,665 | ₩59,887 | ₩60,504 | +0.40% | 1.5만 |
|---|
| 2026.02.24 | ₩58,197 | ₩59,565 | ₩58,197 | ₩59,458 | +2.17% | 4만 |
|---|
| 2026.02.23 | ₩58,519 | ₩58,693 | ₩57,942 | ₩58,197 | -0.55% | 4.7만 |
|---|
| 2026.02.20 | ₩59,498 | ₩59,954 | ₩58,693 | ₩59,230 | -0.45% | 1.5만 |
|---|
| 2026.02.19 | ₩59,552 | ₩59,994 | ₩59,337 | ₩59,954 | +0.68% | 1.4만 |
|---|
| 2026.02.18 | ₩58,344 | ₩60,075 | ₩58,344 | ₩59,793 | +2.48% | 1.9만 |
|---|
| 2026.02.17 | ₩57,969 | ₩58,385 | ₩56,882 | ₩58,063 | +0.16% | 2.2만 |
|---|
| 2026.02.13 | ₩57,741 | ₩58,867 | ₩57,634 | ₩58,291 | +0.95% | 2.2만 |
|---|
| 2026.02.12 | ₩59,163 | ₩59,163 | ₩57,110 | ₩57,245 | -3.24% | 2.7만 |
|---|
| 2026.02.11 | ₩60,759 | ₩60,759 | ₩58,250 | ₩59,002 | -2.89% | 3.5만 |
|---|
| 2026.02.10 | ₩61,188 | ₩61,765 | ₩61,013 | ₩61,027 | -0.26% | 1.9만 |
|---|
| 2026.02.09 | ₩59,216 | ₩61,134 | ₩59,216 | ₩61,081 | +3.15% | 2.2만 |
|---|
| 2026.02.06 | ₩57,365 | ₩59,337 | ₩57,285 | ₩59,337 | +3.44% | 3만 |
|---|
| 2026.02.05 | ₩56,587 | ₩57,084 | ₩55,702 | ₩55,850 | -1.30% | 4.6만 |
|---|
| 2026.02.04 | ₩58,760 | ₩58,760 | ₩56,440 | ₩57,338 | -2.42% | 6만 |
|---|
| 2026.02.03 | ₩59,806 | ₩59,806 | ₩57,338 | ₩58,774 | -1.73% | 3.4만 |
|---|
| 2026.02.02 | ₩59,592 | ₩60,075 | ₩59,350 | ₩59,458 | -0.23% | 1.5만 |
|---|
| 2026.01.30 | ₩61,724 | ₩61,872 | ₩59,820 | ₩59,887 | -2.98% | 4.6만 |
|---|
| 2026.01.29 | ₩63,455 | ₩63,455 | ₩61,268 | ₩61,858 | -2.52% | 4.1만 |
|---|
| 2026.01.28 | ₩64,796 | ₩65,212 | ₩63,039 | ₩63,535 | -1.95% | 4.5만 |
|---|
| 2026.01.27 | ₩63,843 | ₩64,031 | ₩63,039 | ₩63,548 | -0.46% | 2만 |
|---|
| 2026.01.26 | ₩63,937 | ₩64,823 | ₩63,602 | ₩63,669 | -0.42% | 2만 |
|---|
| 2026.01.23 | ₩63,481 | ₩63,763 | ₩62,556 | ₩63,414 | -0.11% | 2만 |
|---|
| 2026.01.22 | ₩63,991 | ₩64,326 | ₩63,361 | ₩63,495 | -0.78% | 1.9만 |
|---|
| 2026.01.21 | ₩63,723 | ₩63,723 | ₩61,402 | ₩62,838 | -1.39% | 2.5만 |
|---|
| 2026.01.20 | ₩62,851 | ₩64,300 | ₩62,744 | ₩63,387 | +0.85% | 4.9만 |
|---|
| 2026.01.16 | ₩64,434 | ₩65,252 | ₩63,857 | ₩64,568 | +0.21% | 3.5만 |
|---|
| 2026.01.15 | ₩64,917 | ₩65,131 | ₩63,924 | ₩64,004 | -1.40% | 5.7만 |
|---|
| 2026.01.14 | ₩64,702 | ₩64,943 | ₩63,642 | ₩64,179 | -0.81% | 3만 |
|---|
| 2026.01.13 | ₩65,131 | ₩65,399 | ₩64,407 | ₩64,890 | -0.37% | 7.1만 |
|---|
| 2026.01.12 | ₩63,441 | ₩65,238 | ₩63,227 | ₩64,943 | +2.37% | 4.6만 |
|---|
| 2026.01.09 | ₩63,991 | ₩64,165 | ₩63,374 | ₩63,656 | -0.52% | 3만 |
|---|
| 2026.01.08 | ₩63,978 | ₩64,018 | ₩63,280 | ₩63,589 | -0.61% | 2.4만 |
|---|
| 2026.01.07 | ₩63,709 | ₩64,420 | ₩63,253 | ₩63,911 | +0.32% | 1.7만 |
|---|
| 2026.01.06 | ₩63,200 | ₩63,817 | ₩62,502 | ₩63,817 | +0.98% | 3.2만 |
|---|
| 2026.01.05 | ₩64,018 | ₩64,139 | ₩62,583 | ₩62,770 | -1.95% | 6.8만 |
|---|
| 2026.01.02 | ₩62,033 | ₩63,267 | ₩61,885 | ₩63,066 | +1.66% | 5.2만 |
|---|
| 2025.12.31 | ₩61,966 | ₩62,060 | ₩61,107 | ₩61,228 | -1.19% | 3.9만 |
|---|
| 2025.12.30 | ₩62,489 | ₩62,703 | ₩61,993 | ₩61,993 | -0.79% | 3.8만 |
|---|
| 2025.12.29 | ₩61,724 | ₩62,690 | ₩61,724 | ₩62,422 | +1.13% | 8.3만 |
|---|
| 2025.12.26 | ₩62,918 | ₩62,918 | ₩62,100 | ₩62,435 | -0.77% | 3만 |
|---|
| 2025.12.24 | ₩62,770 | ₩62,985 | ₩62,502 | ₩62,891 | +0.19% | 1.9만 |
|---|
| 2025.12.23 | ₩63,361 | ₩63,361 | ₩62,301 | ₩62,838 | -0.83% | 2만 |
|---|
| 2025.12.22 | ₩63,414 | ₩64,192 | ₩63,294 | ₩63,884 | +0.74% | 6.5만 |
|---|
| 2025.12.19 | ₩61,630 | ₩63,012 | ₩61,630 | ₩62,811 | +1.92% | 5.7만 |
|---|
| 2025.12.18 | ₩61,724 | ₩62,234 | ₩61,174 | ₩61,201 | -0.85% | 3.8만 |
|---|
| 2025.12.17 | ₩61,845 | ₩62,274 | ₩60,678 | ₩60,772 | -1.73% | 5.2만 |
|---|
| 2025.12.16 | ₩61,013 | ₩61,751 | ₩61,013 | ₩61,671 | +1.08% | 4.7만 |
|---|
| 2025.12.15 | ₩62,596 | ₩62,596 | ₩61,362 | ₩61,389 | -1.93% | 5.9만 |
|---|
| 2025.12.12 | ₩64,796 | ₩64,903 | ₩62,435 | ₩62,542 | -3.48% | 4.9만 |
|---|
| 2025.12.11 | ₩64,098 | ₩65,051 | ₩63,508 | ₩64,903 | +1.26% | 2.3만 |
|---|
| 2025.12.10 | ₩64,380 | ₩65,118 | ₩63,884 | ₩64,729 | +0.54% | 8.4만 |
|---|
| 2025.12.09 | ₩63,535 | ₩64,702 | ₩63,535 | ₩64,447 | +1.44% | 4.3만 |
|---|
| 2025.12.08 | ₩63,817 | ₩64,246 | ₩63,320 | ₩64,192 | +0.59% | 6.2만 |
|---|
| 2025.12.05 | ₩63,361 | ₩64,206 | ₩63,361 | ₩63,830 | +0.74% | 5.7만 |
|---|
| 2025.12.04 | ₩61,993 | ₩62,677 | ₩61,791 | ₩62,636 | +1.04% | 4.9만 |
|---|
| 2025.12.03 | ₩61,295 | ₩62,221 | ₩61,027 | ₩62,140 | +1.38% | 5.6만 |
|---|
| 2025.12.02 | ₩62,167 | ₩62,999 | ₩61,054 | ₩61,107 | -1.70% | 9만 |
|---|
| 2025.12.01 | ₩61,000 | ₩62,663 | ₩60,920 | ₩61,845 | +1.39% | 5.1만 |
|---|
| 2025.11.28 | ₩61,295 | ₩62,046 | ₩60,973 | ₩61,885 | +0.96% | 3.4만 |
|---|
| 2025.11.26 | ₩60,678 | ₩61,255 | ₩60,678 | ₩60,933 | +0.42% | 4.3만 |
|---|
| 2025.11.25 | ₩58,961 | ₩60,611 | ₩58,572 | ₩60,557 | +2.71% | 8.1만 |
|---|
| 2025.11.24 | ₩58,277 | ₩59,283 | ₩58,277 | ₩59,189 | +1.57% | 8.2만 |
|---|
| 2025.11.21 | ₩56,923 | ₩58,438 | ₩56,091 | ₩57,942 | +1.79% | 18만 |
|---|
| 2025.11.20 | ₩59,753 | ₩60,008 | ₩56,789 | ₩56,869 | -4.83% | 8.6만 |
|---|
| 2025.11.19 | ₩58,197 | ₩58,747 | ₩57,996 | ₩58,304 | +0.18% | 2.2만 |
|---|
| 2025.11.18 | ₩57,634 | ₩58,653 | ₩57,245 | ₩58,022 | +0.67% | 4만 |
|---|
| 2025.11.17 | ₩59,109 | ₩59,471 | ₩57,513 | ₩57,942 | -1.97% | 8.1만 |
|---|
| 2025.11.14 | ₩57,982 | ₩60,262 | ₩57,888 | ₩59,404 | +2.45% | 3.4만 |
|---|
| 2025.11.13 | ₩61,201 | ₩61,215 | ₩58,733 | ₩59,163 | -3.33% | 5.2만 |
|---|
| 2025.11.12 | ₩63,119 | ₩63,119 | ₩61,617 | ₩61,657 | -2.32% | 2.9만 |
|---|
| 2025.11.11 | ₩63,173 | ₩63,320 | ₩62,770 | ₩62,878 | -0.47% | 2.8만 |
|---|
| 2025.11.10 | ₩63,790 | ₩64,004 | ₩63,052 | ₩63,602 | -0.29% | 4.5만 |
|---|
| 2025.11.07 | ₩60,853 | ₩62,355 | ₩60,155 | ₩62,355 | +2.47% | 3.3만 |
|---|
| 2025.11.06 | ₩64,434 | ₩64,434 | ₩61,563 | ₩61,751 | -4.16% | 6.8만 |
|---|
| 2025.11.05 | ₩63,575 | ₩64,581 | ₩63,227 | ₩64,273 | +1.10% | 4만 |
|---|
| 2025.11.04 | ₩64,313 | ₩65,145 | ₩63,387 | ₩63,387 | -1.44% | 6.3만 |
|---|
| 2025.11.03 | ₩67,063 | ₩67,170 | ₩65,601 | ₩65,922 | -1.70% | 7.5만 |
|---|
| 2025.10.31 | ₩65,332 | ₩66,566 | ₩65,212 | ₩65,641 | +0.47% | 5.8만 |
|---|
| 2025.10.30 | ₩64,917 | ₩65,292 | ₩63,897 | ₩63,978 | -1.45% | 7.4만 |
|---|
| 2025.10.29 | ₩66,164 | ₩66,553 | ₩65,292 | ₩65,775 | -0.59% | 6만 |
|---|
| 2025.10.28 | ₩67,639 | ₩67,639 | ₩66,030 | ₩66,030 | -2.38% | 10.7만 |
|---|
| 2025.10.27 | ₩67,773 | ₩67,894 | ₩67,264 | ₩67,586 | -0.28% | 4.7만 |
|---|
| 2025.10.24 | ₩66,861 | ₩67,063 | ₩66,606 | ₩66,687 | -0.26% | 7.6만 |
|---|
| 2025.10.23 | ₩64,460 | ₩65,480 | ₩64,460 | ₩65,332 | +1.35% | 2.3만 |
|---|
| 2025.10.22 | ₩65,265 | ₩65,359 | ₩63,428 | ₩64,380 | -1.36% | 8.7만 |
|---|
| 2025.10.21 | ₩65,533 | ₩66,097 | ₩64,796 | ₩65,601 | +0.10% | 6.9만 |
|---|
| 2025.10.20 | ₩65,279 | ₩66,016 | ₩65,077 | ₩65,346 | +0.10% | 4.6만 |
|---|
| 2025.10.17 | ₩64,447 | ₩64,984 | ₩63,723 | ₩64,541 | +0.15% | 10.4만 |
|---|
| 2025.10.16 | ₩67,572 | ₩67,572 | ₩64,943 | ₩65,158 | -3.57% | 7.9만 |
|---|
| 2025.10.15 | ₩67,411 | ₩67,653 | ₩65,936 | ₩66,875 | -0.80% | 5.3만 |
|---|
| 2025.10.14 | ₩66,459 | ₩67,304 | ₩65,386 | ₩66,016 | -0.67% | 11.4만 |
|---|
| 2025.10.13 | ₩67,720 | ₩68,015 | ₩67,156 | ₩67,706 | -0.02% | 5.5만 |
|---|
| 2025.10.10 | ₩70,214 | ₩70,416 | ₩66,513 | ₩66,513 | -5.27% | 19.4만 |
|---|