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 | ₩71,528 | ₩71,541 | ₩71,005 | ₩71,541 | +0.02% | 6.9천 |
| 2026.10.08 | ₩71,850 | ₩71,863 | ₩70,200 | ₩70,817 | -1.44% | 1.7만 |
| 2026.10.07 | ₩72,386 | ₩72,668 | ₩72,265 | ₩72,493 | +0.15% | 1.1만 |
| 2026.10.06 | ₩73,754 | ₩75,095 | ₩73,499 | ₩73,727 | -0.04% | 2.8만 |
| 2026.10.05 | ₩72,145 | ₩73,392 | ₩72,145 | ₩73,352 | +1.67% | 7.5천 |
| 2026.10.02 | ₩71,568 | ₩72,225 | ₩71,568 | ₩71,863 | +0.41% | 1.2만 |
| 2026.10.01 | ₩70,576 | ₩71,112 | ₩70,267 | ₩70,898 | +0.46% | 2.3만 |
| 2026.09.30 | ₩71,166 | ₩71,273 | ₩70,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,562 |
| -0.85% |
| 1.1만 |
| 2026.09.29 | ₩70,871 | ₩71,474 | ₩70,817 | ₩70,951 | +0.11% | 6.5천 |
|---|
| 2026.09.28 | ₩70,951 | ₩71,300 | ₩70,200 | ₩70,468 | -0.68% | 1.2만 |
|---|
| 2026.09.25 | ₩72,386 | ₩72,654 | ₩71,756 | ₩72,024 | -0.50% | 5.6천 |
|---|
| 2026.09.24 | ₩71,501 | ₩72,386 | ₩71,394 | ₩72,131 | +0.88% | 1.2만 |
|---|
| 2026.09.23 | ₩73,016 | ₩73,016 | ₩71,877 | ₩72,091 | -1.27% | 1.3만 |
|---|
| 2026.09.22 | ₩72,386 | ₩73,486 | ₩72,386 | ₩73,285 | +1.24% | 2.5만 |
|---|
| 2026.09.21 | ₩71,340 | ₩72,306 | ₩71,340 | ₩72,265 | +1.30% | 1.6만 |
|---|
| 2026.09.18 | ₩70,160 | ₩70,509 | ₩69,811 | ₩70,468 | +0.44% | 1.2만 |
|---|
| 2026.09.17 | ₩70,039 | ₩70,039 | ₩69,597 | ₩69,892 | -0.21% | 9천 |
|---|
| 2026.09.16 | ₩68,940 | ₩69,557 | ₩68,390 | ₩68,900 | -0.06% | 8.4천 |
|---|
| 2026.09.15 | ₩68,859 | ₩69,114 | ₩68,363 | ₩68,524 | -0.49% | 7.9천 |
|---|
| 2026.09.14 | ₩68,672 | ₩69,758 | ₩68,672 | ₩69,396 | +1.05% | 2만 |
|---|
| 2026.09.11 | ₩70,080 | ₩70,401 | ₩70,080 | ₩70,160 | +0.11% | 2.2만 |
|---|
| 2026.09.10 | ₩69,744 | ₩70,308 | ₩69,288 | ₩69,288 | -0.65% | 2.4만 |
|---|
| 2026.09.09 | ₩72,386 | ₩72,480 | ₩71,005 | ₩71,032 | -1.87% | 9천 |
|---|
| 2026.09.08 | ₩73,244 | ₩73,888 | ₩72,668 | ₩72,668 | -0.79% | 9.4천 |
|---|
| 2026.09.04 | ₩71,823 | ₩73,311 | ₩71,823 | ₩72,976 | +1.61% | 2만 |
|---|
| 2026.09.03 | ₩70,401 | ₩71,944 | ₩70,401 | ₩71,930 | +2.17% | 1.1만 |
|---|
| 2026.09.02 | ₩69,718 | ₩70,281 | ₩69,543 | ₩70,133 | +0.60% | 9.6천 |
|---|
| 2026.09.01 | ₩70,334 | ₩70,549 | ₩69,557 | ₩69,637 | -0.99% | 1.5만 |
|---|
| 2026.08.31 | ₩70,857 | ₩71,568 | ₩70,536 | ₩71,421 | +0.79% | 2만 |
|---|
| 2026.08.28 | ₩73,070 | ₩73,365 | ₩71,394 | ₩71,394 | -2.29% | 1.5만 |
|---|
| 2026.08.27 | ₩73,526 | ₩74,223 | ₩73,526 | ₩73,781 | +0.35% | 1만 |
|---|
| 2026.08.26 | ₩72,185 | ₩72,909 | ₩72,158 | ₩72,708 | +0.72% | 1.2만 |
|---|
| 2026.08.25 | ₩72,386 | ₩72,882 | ₩72,386 | ₩72,695 | +0.43% | 1만 |
|---|
| 2026.08.24 | ₩72,024 | ₩72,198 | ₩71,742 | ₩71,836 | -0.26% | 9.2만 |
|---|
| 2026.08.21 | ₩72,788 | ₩73,191 | ₩72,627 | ₩72,896 | +0.15% | 7.9천 |
|---|
| 2026.08.20 | ₩72,574 | ₩72,963 | ₩72,011 | ₩72,373 | -0.28% | 9.9천 |
|---|
| 2026.08.19 | ₩73,848 | ₩73,982 | ₩72,775 | ₩72,775 | -1.45% | 8.4천 |
|---|
| 2026.08.18 | ₩74,344 | ₩74,773 | ₩73,083 | ₩73,083 | -1.70% | 2.2만 |
|---|
| 2026.08.17 | ₩77,053 | ₩77,053 | ₩76,168 | ₩76,168 | -1.15% | 1.8만 |
|---|
| 2026.08.14 | ₩77,106 | ₩77,415 | ₩76,047 | ₩76,436 | -0.87% | 1.4만 |
|---|
| 2026.08.13 | ₩75,430 | ₩76,945 | ₩75,430 | ₩76,650 | +1.62% | 9.7천 |
|---|
| 2026.08.12 | ₩76,060 | ₩76,060 | ₩75,256 | ₩75,537 | -0.69% | 3.2만 |
|---|
| 2026.08.11 | ₩74,263 | ₩74,357 | ₩73,419 | ₩73,714 | -0.74% | 4.3천 |
|---|
| 2026.08.10 | ₩74,626 | ₩74,626 | ₩73,915 | ₩73,928 | -0.93% | 7.4천 |
|---|
| 2026.08.07 | ₩74,009 | ₩74,545 | ₩73,714 | ₩74,384 | +0.51% | 2만 |
|---|
| 2026.08.06 | ₩71,903 | ₩73,620 | ₩71,877 | ₩72,560 | +0.91% | 3.3만 |
|---|
| 2026.08.05 | ₩74,009 | ₩74,022 | ₩72,990 | ₩73,083 | -1.25% | 1.8만 |
|---|
| 2026.08.04 | ₩72,118 | ₩75,041 | ₩72,118 | ₩74,693 | +3.57% | 1.4만 |
|---|
| 2026.08.03 | ₩68,162 | ₩71,474 | ₩67,934 | ₩71,246 | +4.52% | 2.2만 |
|---|
| 2026.07.31 | ₩70,227 | ₩70,361 | ₩67,974 | ₩68,591 | -2.33% | 1.2만 |
|---|
| 2026.07.30 | ₩68,779 | ₩70,120 | ₩68,444 | ₩70,066 | +1.87% | 2.1만 |
|---|
| 2026.07.29 | ₩68,578 | ₩69,060 | ₩66,727 | ₩66,781 | -2.62% | 2.8만 |
|---|
| 2026.07.28 | ₩69,181 | ₩69,235 | ₩67,478 | ₩68,913 | -0.39% | 1.8만 |
|---|
| 2026.07.27 | ₩70,147 | ₩70,643 | ₩68,886 | ₩70,080 | -0.10% | 5.1만 |
|---|
| 2026.07.24 | ₩70,589 | ₩70,844 | ₩69,007 | ₩69,007 | -2.24% | 1.9만 |
|---|
| 2026.07.23 | ₩71,139 | ₩71,984 | ₩70,495 | ₩71,139 | 0.00% | 7.6천 |
|---|
| 2026.07.22 | ₩71,836 | ₩72,627 | ₩71,796 | ₩71,917 | +0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩72,051 | ₩73,070 | ₩72,051 | ₩72,896 | +1.17% | 1만 |
|---|
| 2026.07.20 | ₩71,126 | ₩71,863 | ₩70,938 | ₩70,938 | -0.26% | 1.4만 |
|---|
| 2026.07.17 | ₩69,731 | ₩71,286 | ₩69,128 | ₩70,777 | +1.50% | 1.9만 |
|---|
| 2026.07.16 | ₩72,627 | ₩72,641 | ₩71,072 | ₩71,313 | -1.81% | 2.3만 |
|---|
| 2026.07.15 | ₩74,827 | ₩74,827 | ₩72,855 | ₩73,419 | -1.88% | 2.3만 |
|---|
| 2026.07.14 | ₩75,551 | ₩75,551 | ₩74,290 | ₩74,344 | -1.60% | 1.3만 |
|---|
| 2026.07.13 | ₩76,248 | ₩76,248 | ₩74,545 | ₩74,706 | -2.02% | 3.6만 |
|---|
| 2026.07.10 | ₩78,313 | ₩78,313 | ₩76,932 | ₩77,200 | -1.42% | 9.4천 |
|---|
| 2026.07.09 | ₩76,825 | ₩78,447 | ₩76,825 | ₩77,777 | +1.24% | 2만 |
|---|
| 2026.07.08 | ₩75,135 | ₩75,899 | ₩74,183 | ₩75,752 | +0.82% | 1.7만 |
|---|
| 2026.07.07 | ₩77,790 | ₩77,790 | ₩75,631 | ₩75,953 | -2.36% | 2만 |
|---|
| 2026.07.06 | ₩77,375 | ₩79,319 | ₩77,375 | ₩78,608 | +1.59% | 3만 |
|---|
| 2026.07.02 | ₩79,668 | ₩80,191 | ₩76,329 | ₩77,106 | -3.21% | 2.1만 |
|---|
| 2026.07.01 | ₩78,434 | ₩79,587 | ₩77,965 | ₩78,340 | -0.12% | 4.3만 |
|---|
| 2026.06.30 | ₩78,327 | ₩80,070 | ₩78,179 | ₩79,681 | +1.73% | 4.3만 |
|---|
| 2026.06.29 | ₩77,120 | ₩78,823 | ₩75,081 | ₩78,769 | +2.14% | 3.2만 |
|---|
| 2026.06.26 | ₩74,263 | ₩76,369 | ₩74,237 | ₩76,329 | +2.78% | 3.7만 |
|---|
| 2026.06.25 | ₩77,187 | ₩77,187 | ₩74,558 | ₩75,564 | -2.10% | 7.6만 |
|---|
| 2026.06.24 | ₩76,463 | ₩77,093 | ₩74,974 | ₩75,832 | -0.82% | 11.7만 |
|---|
| 2026.06.23 | ₩75,899 | ₩78,018 | ₩75,524 | ₩76,570 | +0.88% | 6만 |
|---|
| 2026.06.22 | ₩80,271 | ₩80,901 | ₩78,353 | ₩79,037 | -1.54% | 10.2만 |
|---|
| 2026.06.18 | ₩78,796 | ₩79,949 | ₩78,488 | ₩79,842 | +1.33% | 7만 |
|---|
| 2026.06.17 | ₩77,535 | ₩79,694 | ₩77,053 | ₩77,093 | -0.57% | 6.7만 |
|---|
| 2026.06.16 | ₩77,468 | ₩78,769 | ₩76,838 | ₩76,852 | -0.80% | 17.9만 |
|---|
| 2026.06.15 | ₩76,449 | ₩77,978 | ₩76,168 | ₩77,844 | +1.82% | 17.1만 |
|---|
| 2026.06.12 | ₩74,880 | ₩75,578 | ₩73,754 | ₩74,719 | -0.21% | 6.3만 |
|---|
| 2026.06.11 | ₩71,152 | ₩73,901 | ₩71,072 | ₩73,848 | +3.79% | 5.2만 |
|---|
| 2026.06.10 | ₩71,582 | ₩73,593 | ₩70,831 | ₩70,857 | -1.01% | 2.9만 |
|---|
| 2026.06.09 | ₩73,901 | ₩74,773 | ₩68,940 | ₩72,212 | -2.29% | 2.6만 |
|---|
| 2026.06.08 | ₩73,030 | ₩73,647 | ₩72,400 | ₩72,627 | -0.55% | 2.9만 |
|---|
| 2026.06.05 | ₩74,478 | ₩74,478 | ₩70,924 | ₩71,783 | -3.62% | 6만 |
|---|
| 2026.06.04 | ₩74,478 | ₩76,355 | ₩74,478 | ₩76,020 | +2.07% | 3만 |
|---|
| 2026.06.03 | ₩76,972 | ₩76,972 | ₩74,049 | ₩76,235 | -0.96% | 3.7만 |
|---|
| 2026.06.02 | ₩77,670 | ₩77,978 | ₩76,811 | ₩77,200 | -0.60% | 5.9만 |
|---|
| 2026.06.01 | ₩76,972 | ₩78,769 | ₩76,664 | ₩77,938 | +1.25% | 8.1만 |
|---|
| 2026.05.29 | ₩75,095 | ₩75,967 | ₩74,170 | ₩75,899 | +1.07% | 3.4만 |
|---|
| 2026.05.28 | ₩72,480 | ₩75,309 | ₩72,480 | ₩74,773 | +3.16% | 9만 |
|---|
| 2026.05.27 | ₩72,145 | ₩72,346 | ₩71,769 | ₩72,185 | +0.06% | 3만 |
|---|
| 2026.05.26 | ₩72,319 | ₩72,467 | ₩71,072 | ₩72,145 | -0.24% | 3.6만 |
|---|
| 2026.05.22 | ₩71,045 | ₩71,769 | ₩70,938 | ₩71,152 | +0.15% | 5.7만 |
|---|
| 2026.05.21 | ₩69,034 | ₩70,871 | ₩68,953 | ₩70,857 | +2.64% | 3.6만 |
|---|
| 2026.05.20 | ₩66,620 | ₩68,765 | ₩66,620 | ₩68,739 | +3.18% | 3만 |
|---|
| 2026.05.19 | ₩64,917 | ₩66,767 | ₩64,863 | ₩66,110 | +1.84% | 1.6만 |
|---|
| 2026.05.18 | ₩65,842 | ₩65,842 | ₩64,622 | ₩65,668 | -0.26% | 1.7만 |
|---|
| 2026.05.15 | ₩66,097 | ₩66,513 | ₩65,373 | ₩65,762 | -0.51% | 3만 |
|---|
| 2026.05.14 | ₩67,103 | ₩67,974 | ₩66,352 | ₩67,693 | +0.88% | 3.4만 |
|---|
| 2026.05.13 | ₩65,963 | ₩66,741 | ₩64,783 | ₩66,741 | +1.18% | 2.7만 |
|---|
| 2026.05.12 | ₩65,923 | ₩65,923 | ₩64,421 | ₩65,413 | -0.77% | 1.8만 |
|---|
| 2026.05.11 | ₩65,802 | ₩66,888 | ₩65,802 | ₩66,647 | +1.28% | 4.4만 |
|---|
| 2026.05.08 | ₩67,264 | ₩67,264 | ₩65,708 | ₩66,191 | -1.59% | 2만 |
|---|
| 2026.05.07 | ₩69,463 | ₩69,463 | ₩67,103 | ₩67,545 | -2.76% | 2만 |
|---|
| 2026.05.06 | ₩69,744 | ₩70,120 | ₩68,631 | ₩70,120 | +0.54% | 2.1만 |
|---|
| 2026.05.05 | ₩68,015 | ₩68,846 | ₩68,015 | ₩68,672 | +0.97% | 1.4만 |
|---|
| 2026.05.04 | ₩67,049 | ₩68,363 | ₩66,848 | ₩67,317 | +0.40% | 3.4만 |
|---|
| 2026.05.01 | ₩65,990 | ₩67,022 | ₩65,990 | ₩66,606 | +0.93% | 1.2만 |
|---|
| 2026.04.30 | ₩64,850 | ₩65,373 | ₩64,126 | ₩64,997 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩64,099 | ₩64,394 | ₩63,415 | ₩64,394 | +0.46% | 1.1만 |
|---|
| 2026.04.28 | ₩64,005 | ₩64,608 | ₩63,549 | ₩63,764 | -0.38% | 1.2만 |
|---|
| 2026.04.27 | ₩66,204 | ₩66,204 | ₩65,400 | ₩66,003 | -0.30% | 1.4만 |
|---|
| 2026.04.24 | ₩66,888 | ₩66,888 | ₩66,083 | ₩66,606 | -0.42% | 1.7만 |
|---|
| 2026.04.23 | ₩66,110 | ₩66,901 | ₩64,850 | ₩65,641 | -0.71% | 2.7만 |
|---|
| 2026.04.22 | ₩66,526 | ₩66,767 | ₩66,043 | ₩66,754 | +0.34% | 2.6만 |
|---|
| 2026.04.21 | ₩67,049 | ₩67,331 | ₩65,252 | ₩65,359 | -2.52% | 7만 |
|---|
| 2026.04.20 | ₩65,145 | ₩66,499 | ₩64,970 | ₩66,499 | +2.08% | 1.4만 |
|---|
| 2026.04.17 | ₩65,614 | ₩65,668 | ₩65,158 | ₩65,426 | -0.29% | 2.6만 |
|---|
| 2026.04.16 | ₩64,930 | ₩64,930 | ₩63,683 | ₩64,515 | -0.64% | 2.2만 |
|---|
| 2026.04.15 | ₩63,898 | ₩64,448 | ₩63,576 | ₩64,421 | +0.82% | 2.3만 |
|---|
| 2026.04.14 | ₩62,852 | ₩63,656 | ₩62,731 | ₩63,522 | +1.07% | 2.4만 |
|---|
| 2026.04.13 | ₩59,164 | ₩61,940 | ₩59,164 | ₩61,940 | +4.69% | 2.5만 |
|---|
| 2026.04.10 | ₩58,882 | ₩59,767 | ₩58,882 | ₩59,218 | +0.57% | 7.1천 |
|---|
| 2026.04.09 | ₩58,574 | ₩58,762 | ₩57,488 | ₩58,373 | -0.34% | 13.7만 |
|---|
| 2026.04.08 | ₩59,714 | ₩59,995 | ₩58,467 | ₩58,802 | -1.53% | 1.4만 |
|---|
| 2026.04.07 | ₩56,563 | ₩56,898 | ₩56,160 | ₩56,898 | +0.59% | 1만 |
|---|
| 2026.04.06 | ₩56,965 | ₩57,354 | ₩56,965 | ₩57,072 | +0.19% | 1.7만 |
|---|
| 2026.04.02 | ₩55,248 | ₩56,898 | ₩54,632 | ₩56,898 | +2.99% | 1.6만 |
|---|
| 2026.04.01 | ₩56,831 | ₩56,951 | ₩56,254 | ₩56,335 | -0.87% | 1.4만 |
|---|
| 2026.03.31 | ₩54,109 | ₩56,294 | ₩54,109 | ₩56,160 | +3.79% | 3.6만 |
|---|
| 2026.03.30 | ₩54,900 | ₩54,900 | ₩52,714 | ₩53,197 | -3.10% | 1.5만 |
|---|
| 2026.03.27 | ₩55,677 | ₩55,785 | ₩54,243 | ₩54,404 | -2.29% | 1.9만 |
|---|
| 2026.03.26 | ₩57,595 | ₩58,386 | ₩56,268 | ₩56,348 | -2.17% | 1.7만 |
|---|
| 2026.03.25 | ₩58,453 | ₩59,057 | ₩58,158 | ₩58,239 | -0.37% | 9.5만 |
|---|
| 2026.03.24 | ₩57,930 | ₩57,930 | ₩56,992 | ₩57,273 | -1.13% | 1.1만 |
|---|
| 2026.03.23 | ₩57,783 | ₩59,097 | ₩57,649 | ₩58,319 | +0.93% | 3.1만 |
|---|
| 2026.03.20 | ₩58,105 | ₩58,105 | ₩56,536 | ₩57,032 | -1.85% | 1.2만 |
|---|
| 2026.03.19 | ₩57,783 | ₩58,480 | ₩57,421 | ₩58,306 | +0.91% | 1.6만 |
|---|
| 2026.03.18 | ₩59,070 | ₩59,540 | ₩58,829 | ₩58,829 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩59,124 | ₩60,022 | ₩59,124 | ₩59,459 | +0.57% | 1.3만 |
|---|
| 2026.03.16 | ₩58,252 | ₩58,949 | ₩58,252 | ₩58,936 | +1.17% | 1.3만 |
|---|
| 2026.03.13 | ₩57,434 | ₩58,172 | ₩56,925 | ₩57,193 | -0.42% | 3.8만 |
|---|
| 2026.03.12 | ₩58,078 | ₩58,306 | ₩56,925 | ₩56,938 | -1.96% | 1.7만 |
|---|
| 2026.03.11 | ₩58,252 | ₩59,003 | ₩58,078 | ₩58,735 | +0.83% | 1.9만 |
|---|
| 2026.03.10 | ₩58,373 | ₩58,815 | ₩57,515 | ₩57,971 | -0.69% | 1만 |
|---|
| 2026.03.09 | ₩56,402 | ₩58,172 | ₩56,107 | ₩58,172 | +3.14% | 1.9만 |
|---|
| 2026.03.06 | ₩57,059 | ₩57,783 | ₩56,925 | ₩57,246 | +0.33% | 1.5만 |
|---|
| 2026.03.05 | ₩58,748 | ₩58,923 | ₩57,220 | ₩57,917 | -1.42% | 1.2만 |
|---|
| 2026.03.04 | ₩58,038 | ₩58,507 | ₩57,555 | ₩58,413 | +0.65% | 1.3만 |
|---|
| 2026.03.03 | ₩56,938 | ₩57,541 | ₩55,637 | ₩57,273 | +0.59% | 2.5만 |
|---|
| 2026.03.02 | ₩57,273 | ₩58,708 | ₩57,273 | ₩58,628 | +2.36% | 4.3만 |
|---|
| 2026.02.27 | ₩58,923 | ₩58,923 | ₩57,836 | ₩58,373 | -0.93% | 2.2만 |
|---|
| 2026.02.26 | ₩60,451 | ₩60,854 | ₩60,076 | ₩60,787 | +0.55% | 1.9만 |
|---|
| 2026.02.25 | ₩60,250 | ₩60,653 | ₩59,875 | ₩60,492 | +0.40% | 1.5만 |
|---|
| 2026.02.24 | ₩58,185 | ₩59,553 | ₩58,185 | ₩59,446 | +2.17% | 4만 |
|---|
| 2026.02.23 | ₩58,507 | ₩58,681 | ₩57,930 | ₩58,185 | -0.55% | 4.7만 |
|---|
| 2026.02.20 | ₩59,486 | ₩59,942 | ₩58,681 | ₩59,218 | -0.45% | 1.5만 |
|---|
| 2026.02.19 | ₩59,540 | ₩59,982 | ₩59,325 | ₩59,942 | +0.68% | 1.4만 |
|---|
| 2026.02.18 | ₩58,333 | ₩60,062 | ₩58,333 | ₩59,781 | +2.48% | 1.9만 |
|---|
| 2026.02.17 | ₩57,957 | ₩58,373 | ₩56,871 | ₩58,051 | +0.16% | 2.2만 |
|---|
| 2026.02.13 | ₩57,729 | ₩58,856 | ₩57,622 | ₩58,279 | +0.95% | 2.2만 |
|---|
| 2026.02.12 | ₩59,151 | ₩59,151 | ₩57,099 | ₩57,233 | -3.24% | 2.7만 |
|---|
| 2026.02.11 | ₩60,746 | ₩60,746 | ₩58,239 | ₩58,990 | -2.89% | 3.5만 |
|---|
| 2026.02.10 | ₩61,176 | ₩61,752 | ₩61,001 | ₩61,015 | -0.26% | 1.9만 |
|---|
| 2026.02.09 | ₩59,204 | ₩61,122 | ₩59,204 | ₩61,068 | +3.15% | 2.2만 |
|---|
| 2026.02.06 | ₩57,354 | ₩59,325 | ₩57,273 | ₩59,325 | +3.44% | 3만 |
|---|
| 2026.02.05 | ₩56,576 | ₩57,072 | ₩55,691 | ₩55,838 | -1.30% | 4.6만 |
|---|
| 2026.02.04 | ₩58,748 | ₩58,748 | ₩56,428 | ₩57,327 | -2.42% | 6만 |
|---|
| 2026.02.03 | ₩59,794 | ₩59,794 | ₩57,327 | ₩58,762 | -1.73% | 3.4만 |
|---|
| 2026.02.02 | ₩59,580 | ₩60,062 | ₩59,338 | ₩59,446 | -0.23% | 1.5만 |
|---|
| 2026.01.30 | ₩61,712 | ₩61,859 | ₩59,808 | ₩59,875 | -2.98% | 4.6만 |
|---|
| 2026.01.29 | ₩63,442 | ₩63,442 | ₩61,256 | ₩61,846 | -2.52% | 4.1만 |
|---|
| 2026.01.28 | ₩64,783 | ₩65,198 | ₩63,026 | ₩63,522 | -1.95% | 4.5만 |
|---|
| 2026.01.27 | ₩63,831 | ₩64,018 | ₩63,026 | ₩63,536 | -0.46% | 2만 |
|---|
| 2026.01.26 | ₩63,925 | ₩64,810 | ₩63,589 | ₩63,656 | -0.42% | 2만 |
|---|
| 2026.01.23 | ₩63,469 | ₩63,750 | ₩62,543 | ₩63,402 | -0.11% | 2만 |
|---|
| 2026.01.22 | ₩63,978 | ₩64,313 | ₩63,348 | ₩63,482 | -0.78% | 1.9만 |
|---|
| 2026.01.21 | ₩63,710 | ₩63,710 | ₩61,390 | ₩62,825 | -1.39% | 2.5만 |
|---|
| 2026.01.20 | ₩62,838 | ₩64,287 | ₩62,731 | ₩63,375 | +0.85% | 4.9만 |
|---|
| 2026.01.16 | ₩64,421 | ₩65,239 | ₩63,844 | ₩64,555 | +0.21% | 3.5만 |
|---|
| 2026.01.15 | ₩64,903 | ₩65,118 | ₩63,911 | ₩63,992 | -1.40% | 5.7만 |
|---|
| 2026.01.14 | ₩64,689 | ₩64,930 | ₩63,630 | ₩64,166 | -0.81% | 3만 |
|---|
| 2026.01.13 | ₩65,118 | ₩65,386 | ₩64,394 | ₩64,877 | -0.37% | 7.1만 |
|---|
| 2026.01.12 | ₩63,428 | ₩65,225 | ₩63,214 | ₩64,930 | +2.37% | 4.6만 |
|---|
| 2026.01.09 | ₩63,978 | ₩64,152 | ₩63,361 | ₩63,643 | -0.52% | 3만 |
|---|
| 2026.01.08 | ₩63,965 | ₩64,005 | ₩63,267 | ₩63,576 | -0.61% | 2.4만 |
|---|
| 2026.01.07 | ₩63,697 | ₩64,407 | ₩63,241 | ₩63,898 | +0.32% | 1.7만 |
|---|
| 2026.01.06 | ₩63,187 | ₩63,804 | ₩62,490 | ₩63,804 | +0.98% | 3.2만 |
|---|
| 2026.01.05 | ₩64,005 | ₩64,126 | ₩62,570 | ₩62,758 | -1.95% | 6.8만 |
|---|
| 2026.01.02 | ₩62,020 | ₩63,254 | ₩61,873 | ₩63,053 | +1.66% | 5.2만 |
|---|
| 2025.12.31 | ₩61,953 | ₩62,047 | ₩61,095 | ₩61,216 | -1.19% | 3.9만 |
|---|
| 2025.12.30 | ₩62,476 | ₩62,691 | ₩61,980 | ₩61,980 | -0.79% | 3.8만 |
|---|
| 2025.12.29 | ₩61,712 | ₩62,677 | ₩61,712 | ₩62,409 | +1.13% | 8.3만 |
|---|
| 2025.12.26 | ₩62,905 | ₩62,905 | ₩62,087 | ₩62,423 | -0.77% | 3만 |
|---|
| 2025.12.24 | ₩62,758 | ₩62,972 | ₩62,490 | ₩62,879 | +0.19% | 1.9만 |
|---|
| 2025.12.23 | ₩63,348 | ₩63,348 | ₩62,289 | ₩62,825 | -0.83% | 2만 |
|---|
| 2025.12.22 | ₩63,402 | ₩64,179 | ₩63,281 | ₩63,871 | +0.74% | 6.5만 |
|---|
| 2025.12.19 | ₩61,618 | ₩62,999 | ₩61,618 | ₩62,798 | +1.92% | 5.7만 |
|---|
| 2025.12.18 | ₩61,712 | ₩62,221 | ₩61,162 | ₩61,189 | -0.85% | 3.8만 |
|---|
| 2025.12.17 | ₩61,833 | ₩62,262 | ₩60,666 | ₩60,760 | -1.73% | 5.2만 |
|---|
| 2025.12.16 | ₩61,001 | ₩61,739 | ₩61,001 | ₩61,658 | +1.08% | 4.7만 |
|---|
| 2025.12.15 | ₩62,584 | ₩62,584 | ₩61,350 | ₩61,377 | -1.93% | 5.9만 |
|---|
| 2025.12.12 | ₩64,783 | ₩64,890 | ₩62,423 | ₩62,530 | -3.48% | 4.9만 |
|---|
| 2025.12.11 | ₩64,085 | ₩65,038 | ₩63,495 | ₩64,890 | +1.26% | 2.3만 |
|---|
| 2025.12.10 | ₩64,367 | ₩65,105 | ₩63,871 | ₩64,716 | +0.54% | 8.4만 |
|---|
| 2025.12.09 | ₩63,522 | ₩64,689 | ₩63,522 | ₩64,434 | +1.44% | 4.3만 |
|---|
| 2025.12.08 | ₩63,804 | ₩64,233 | ₩63,308 | ₩64,179 | +0.59% | 6.2만 |
|---|
| 2025.12.05 | ₩63,348 | ₩64,193 | ₩63,348 | ₩63,817 | +0.74% | 5.7만 |
|---|
| 2025.12.04 | ₩61,980 | ₩62,664 | ₩61,779 | ₩62,624 | +1.04% | 4.9만 |
|---|
| 2025.12.03 | ₩61,283 | ₩62,208 | ₩61,015 | ₩62,128 | +1.38% | 5.6만 |
|---|
| 2025.12.02 | ₩62,154 | ₩62,986 | ₩61,041 | ₩61,095 | -1.70% | 9만 |
|---|
| 2025.12.01 | ₩60,988 | ₩62,651 | ₩60,907 | ₩61,833 | +1.39% | 5.1만 |
|---|
| 2025.11.28 | ₩61,283 | ₩62,034 | ₩60,961 | ₩61,873 | +0.96% | 3.4만 |
|---|
| 2025.11.26 | ₩60,666 | ₩61,243 | ₩60,666 | ₩60,921 | +0.42% | 4.3만 |
|---|
| 2025.11.25 | ₩58,949 | ₩60,599 | ₩58,561 | ₩60,545 | +2.71% | 8.1만 |
|---|
| 2025.11.24 | ₩58,266 | ₩59,271 | ₩58,266 | ₩59,177 | +1.57% | 8.2만 |
|---|
| 2025.11.21 | ₩56,911 | ₩58,426 | ₩56,080 | ₩57,930 | +1.79% | 18만 |
|---|
| 2025.11.20 | ₩59,741 | ₩59,995 | ₩56,777 | ₩56,858 | -4.83% | 8.6만 |
|---|
| 2025.11.19 | ₩58,185 | ₩58,735 | ₩57,984 | ₩58,292 | +0.18% | 2.2만 |
|---|
| 2025.11.18 | ₩57,622 | ₩58,641 | ₩57,233 | ₩58,011 | +0.67% | 4만 |
|---|
| 2025.11.17 | ₩59,097 | ₩59,459 | ₩57,501 | ₩57,930 | -1.97% | 8.1만 |
|---|
| 2025.11.14 | ₩57,971 | ₩60,250 | ₩57,877 | ₩59,392 | +2.45% | 3.4만 |
|---|
| 2025.11.13 | ₩61,189 | ₩61,202 | ₩58,722 | ₩59,151 | -3.33% | 5.2만 |
|---|
| 2025.11.12 | ₩63,107 | ₩63,107 | ₩61,605 | ₩61,645 | -2.32% | 2.9만 |
|---|
| 2025.11.11 | ₩63,160 | ₩63,308 | ₩62,758 | ₩62,865 | -0.47% | 2.8만 |
|---|
| 2025.11.10 | ₩63,777 | ₩63,992 | ₩63,039 | ₩63,589 | -0.29% | 4.5만 |
|---|
| 2025.11.07 | ₩60,840 | ₩62,342 | ₩60,143 | ₩62,342 | +2.47% | 3.3만 |
|---|
| 2025.11.06 | ₩64,421 | ₩64,421 | ₩61,551 | ₩61,739 | -4.16% | 6.8만 |
|---|
| 2025.11.05 | ₩63,562 | ₩64,568 | ₩63,214 | ₩64,260 | +1.10% | 4만 |
|---|
| 2025.11.04 | ₩64,300 | ₩65,131 | ₩63,375 | ₩63,375 | -1.44% | 6.3만 |
|---|
| 2025.11.03 | ₩67,049 | ₩67,156 | ₩65,587 | ₩65,909 | -1.70% | 7.5만 |
|---|
| 2025.10.31 | ₩65,319 | ₩66,553 | ₩65,198 | ₩65,628 | +0.47% | 5.8만 |
|---|
| 2025.10.30 | ₩64,903 | ₩65,279 | ₩63,884 | ₩63,965 | -1.45% | 7.4만 |
|---|
| 2025.10.29 | ₩66,151 | ₩66,539 | ₩65,279 | ₩65,762 | -0.59% | 6만 |
|---|
| 2025.10.28 | ₩67,626 | ₩67,626 | ₩66,016 | ₩66,016 | -2.38% | 10.7만 |
|---|
| 2025.10.27 | ₩67,760 | ₩67,880 | ₩67,250 | ₩67,572 | -0.28% | 4.7만 |
|---|
| 2025.10.24 | ₩66,848 | ₩67,049 | ₩66,593 | ₩66,674 | -0.26% | 7.6만 |
|---|
| 2025.10.23 | ₩64,448 | ₩65,467 | ₩64,448 | ₩65,319 | +1.35% | 2.3만 |
|---|
| 2025.10.22 | ₩65,252 | ₩65,346 | ₩63,415 | ₩64,367 | -1.36% | 8.7만 |
|---|
| 2025.10.21 | ₩65,520 | ₩66,083 | ₩64,783 | ₩65,587 | +0.10% | 6.9만 |
|---|
| 2025.10.20 | ₩65,265 | ₩66,003 | ₩65,064 | ₩65,333 | +0.10% | 4.6만 |
|---|
| 2025.10.17 | ₩64,434 | ₩64,970 | ₩63,710 | ₩64,528 | +0.15% | 10.4만 |
|---|
| 2025.10.16 | ₩67,559 | ₩67,559 | ₩64,930 | ₩65,145 | -3.57% | 7.9만 |
|---|
| 2025.10.15 | ₩67,398 | ₩67,639 | ₩65,923 | ₩66,861 | -0.80% | 5.3만 |
|---|
| 2025.10.14 | ₩66,446 | ₩67,290 | ₩65,373 | ₩66,003 | -0.67% | 11.4만 |
|---|
| 2025.10.13 | ₩67,706 | ₩68,001 | ₩67,143 | ₩67,693 | -0.02% | 5.5만 |
|---|
| 2025.10.10 | ₩70,200 | ₩70,401 | ₩66,499 | ₩66,499 | -5.27% | 19.4만 |
|---|