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 | ₩71,535 | ₩71,548 | ₩71,012 | ₩71,548 | +0.02% | 6.9천 |
| 2026.10.08 | ₩71,857 | ₩71,870 | ₩70,207 | ₩70,824 | -1.44% | 1.7만 |
| 2026.10.07 | ₩72,393 | ₩72,675 | ₩72,272 | ₩72,500 | +0.15% | 1.1만 |
| 2026.10.06 | ₩73,761 | ₩75,102 | ₩73,506 | ₩73,734 | -0.04% | 2.8만 |
| 2026.10.05 | ₩72,152 | ₩73,399 | ₩72,152 | ₩73,359 | +1.67% | 7.5천 |
| 2026.10.02 | ₩71,575 | ₩72,232 | ₩71,575 | ₩71,870 | +0.41% | 1.2만 |
| 2026.10.01 | ₩70,583 | ₩71,119 | ₩70,274 | ₩70,904 | +0.46% | 2.3만 |
| 2026.09.30 | ₩71,173 | ₩71,280 | ₩70,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,569 |
| -0.85% |
| 1.1만 |
| 2026.09.29 | ₩70,878 | ₩71,481 | ₩70,824 | ₩70,958 | +0.11% | 6.5천 |
|---|
| 2026.09.28 | ₩70,958 | ₩71,307 | ₩70,207 | ₩70,475 | -0.68% | 1.2만 |
|---|
| 2026.09.25 | ₩72,393 | ₩72,661 | ₩71,763 | ₩72,031 | -0.50% | 5.6천 |
|---|
| 2026.09.24 | ₩71,508 | ₩72,393 | ₩71,401 | ₩72,138 | +0.88% | 1.2만 |
|---|
| 2026.09.23 | ₩73,023 | ₩73,023 | ₩71,883 | ₩72,098 | -1.27% | 1.3만 |
|---|
| 2026.09.22 | ₩72,393 | ₩73,493 | ₩72,393 | ₩73,292 | +1.24% | 2.5만 |
|---|
| 2026.09.21 | ₩71,347 | ₩72,313 | ₩71,347 | ₩72,272 | +1.30% | 1.6만 |
|---|
| 2026.09.18 | ₩70,167 | ₩70,516 | ₩69,818 | ₩70,475 | +0.44% | 1.2만 |
|---|
| 2026.09.17 | ₩70,046 | ₩70,046 | ₩69,604 | ₩69,899 | -0.21% | 9천 |
|---|
| 2026.09.16 | ₩68,946 | ₩69,563 | ₩68,397 | ₩68,906 | -0.06% | 8.4천 |
|---|
| 2026.09.15 | ₩68,866 | ₩69,121 | ₩68,370 | ₩68,531 | -0.49% | 7.9천 |
|---|
| 2026.09.14 | ₩68,678 | ₩69,765 | ₩68,678 | ₩69,402 | +1.05% | 2만 |
|---|
| 2026.09.11 | ₩70,086 | ₩70,408 | ₩70,086 | ₩70,167 | +0.11% | 2.2만 |
|---|
| 2026.09.10 | ₩69,751 | ₩70,314 | ₩69,295 | ₩69,295 | -0.65% | 2.4만 |
|---|
| 2026.09.09 | ₩72,393 | ₩72,487 | ₩71,012 | ₩71,039 | -1.87% | 9천 |
|---|
| 2026.09.08 | ₩73,251 | ₩73,895 | ₩72,675 | ₩72,675 | -0.79% | 9.4천 |
|---|
| 2026.09.04 | ₩71,830 | ₩73,318 | ₩71,830 | ₩72,983 | +1.61% | 2만 |
|---|
| 2026.09.03 | ₩70,408 | ₩71,951 | ₩70,408 | ₩71,937 | +2.17% | 1.1만 |
|---|
| 2026.09.02 | ₩69,724 | ₩70,288 | ₩69,550 | ₩70,140 | +0.60% | 9.6천 |
|---|
| 2026.09.01 | ₩70,341 | ₩70,556 | ₩69,563 | ₩69,644 | -0.99% | 1.5만 |
|---|
| 2026.08.31 | ₩70,864 | ₩71,575 | ₩70,542 | ₩71,428 | +0.79% | 2만 |
|---|
| 2026.08.28 | ₩73,077 | ₩73,372 | ₩71,401 | ₩71,401 | -2.29% | 1.5만 |
|---|
| 2026.08.27 | ₩73,533 | ₩74,230 | ₩73,533 | ₩73,788 | +0.35% | 1만 |
|---|
| 2026.08.26 | ₩72,192 | ₩72,916 | ₩72,165 | ₩72,715 | +0.72% | 1.2만 |
|---|
| 2026.08.25 | ₩72,393 | ₩72,889 | ₩72,393 | ₩72,702 | +0.43% | 1만 |
|---|
| 2026.08.24 | ₩72,031 | ₩72,205 | ₩71,749 | ₩71,843 | -0.26% | 9.2만 |
|---|
| 2026.08.21 | ₩72,795 | ₩73,198 | ₩72,635 | ₩72,903 | +0.15% | 7.9천 |
|---|
| 2026.08.20 | ₩72,581 | ₩72,970 | ₩72,018 | ₩72,380 | -0.28% | 9.9천 |
|---|
| 2026.08.19 | ₩73,855 | ₩73,989 | ₩72,782 | ₩72,782 | -1.45% | 8.4천 |
|---|
| 2026.08.18 | ₩74,351 | ₩74,780 | ₩73,090 | ₩73,090 | -1.70% | 2.2만 |
|---|
| 2026.08.17 | ₩77,060 | ₩77,060 | ₩76,175 | ₩76,175 | -1.15% | 1.8만 |
|---|
| 2026.08.14 | ₩77,114 | ₩77,422 | ₩76,054 | ₩76,443 | -0.87% | 1.4만 |
|---|
| 2026.08.13 | ₩75,437 | ₩76,953 | ₩75,437 | ₩76,658 | +1.62% | 9.7천 |
|---|
| 2026.08.12 | ₩76,068 | ₩76,068 | ₩75,263 | ₩75,545 | -0.69% | 3.2만 |
|---|
| 2026.08.11 | ₩74,271 | ₩74,365 | ₩73,426 | ₩73,721 | -0.74% | 4.3천 |
|---|
| 2026.08.10 | ₩74,633 | ₩74,633 | ₩73,922 | ₩73,935 | -0.93% | 7.4천 |
|---|
| 2026.08.07 | ₩74,016 | ₩74,552 | ₩73,721 | ₩74,391 | +0.51% | 2만 |
|---|
| 2026.08.06 | ₩71,910 | ₩73,627 | ₩71,883 | ₩72,567 | +0.91% | 3.3만 |
|---|
| 2026.08.05 | ₩74,016 | ₩74,029 | ₩72,997 | ₩73,090 | -1.25% | 1.8만 |
|---|
| 2026.08.04 | ₩72,125 | ₩75,049 | ₩72,125 | ₩74,700 | +3.57% | 1.4만 |
|---|
| 2026.08.03 | ₩68,169 | ₩71,481 | ₩67,941 | ₩71,253 | +4.52% | 2.2만 |
|---|
| 2026.07.31 | ₩70,234 | ₩70,368 | ₩67,981 | ₩68,598 | -2.33% | 1.2만 |
|---|
| 2026.07.30 | ₩68,786 | ₩70,127 | ₩68,450 | ₩70,073 | +1.87% | 2.1만 |
|---|
| 2026.07.29 | ₩68,584 | ₩69,067 | ₩66,734 | ₩66,787 | -2.62% | 2.8만 |
|---|
| 2026.07.28 | ₩69,188 | ₩69,242 | ₩67,485 | ₩68,920 | -0.39% | 1.8만 |
|---|
| 2026.07.27 | ₩70,153 | ₩70,650 | ₩68,893 | ₩70,086 | -0.10% | 5.1만 |
|---|
| 2026.07.24 | ₩70,596 | ₩70,851 | ₩69,014 | ₩69,014 | -2.24% | 1.9만 |
|---|
| 2026.07.23 | ₩71,146 | ₩71,991 | ₩70,502 | ₩71,146 | 0.00% | 7.6천 |
|---|
| 2026.07.22 | ₩71,843 | ₩72,635 | ₩71,803 | ₩71,924 | +0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩72,058 | ₩73,077 | ₩72,058 | ₩72,903 | +1.17% | 1만 |
|---|
| 2026.07.20 | ₩71,132 | ₩71,870 | ₩70,945 | ₩70,945 | -0.26% | 1.4만 |
|---|
| 2026.07.17 | ₩69,738 | ₩71,293 | ₩69,134 | ₩70,784 | +1.50% | 1.9만 |
|---|
| 2026.07.16 | ₩72,635 | ₩72,648 | ₩71,079 | ₩71,320 | -1.81% | 2.3만 |
|---|
| 2026.07.15 | ₩74,834 | ₩74,834 | ₩72,863 | ₩73,426 | -1.88% | 2.3만 |
|---|
| 2026.07.14 | ₩75,558 | ₩75,558 | ₩74,297 | ₩74,351 | -1.60% | 1.3만 |
|---|
| 2026.07.13 | ₩76,256 | ₩76,256 | ₩74,552 | ₩74,713 | -2.02% | 3.6만 |
|---|
| 2026.07.10 | ₩78,321 | ₩78,321 | ₩76,939 | ₩77,208 | -1.42% | 9.4천 |
|---|
| 2026.07.09 | ₩76,832 | ₩78,455 | ₩76,832 | ₩77,784 | +1.24% | 2만 |
|---|
| 2026.07.08 | ₩75,142 | ₩75,907 | ₩74,190 | ₩75,759 | +0.82% | 1.7만 |
|---|
| 2026.07.07 | ₩77,798 | ₩77,798 | ₩75,639 | ₩75,960 | -2.36% | 2만 |
|---|
| 2026.07.06 | ₩77,382 | ₩79,327 | ₩77,382 | ₩78,616 | +1.59% | 3만 |
|---|
| 2026.07.02 | ₩79,675 | ₩80,198 | ₩76,336 | ₩77,114 | -3.21% | 2.1만 |
|---|
| 2026.07.01 | ₩78,442 | ₩79,595 | ₩77,972 | ₩78,348 | -0.12% | 4.3만 |
|---|
| 2026.06.30 | ₩78,334 | ₩80,078 | ₩78,187 | ₩79,689 | +1.73% | 4.3만 |
|---|
| 2026.06.29 | ₩77,127 | ₩78,830 | ₩75,089 | ₩78,777 | +2.14% | 3.2만 |
|---|
| 2026.06.26 | ₩74,271 | ₩76,376 | ₩74,244 | ₩76,336 | +2.78% | 3.7만 |
|---|
| 2026.06.25 | ₩77,194 | ₩77,194 | ₩74,566 | ₩75,572 | -2.10% | 7.6만 |
|---|
| 2026.06.24 | ₩76,470 | ₩77,100 | ₩74,981 | ₩75,840 | -0.82% | 11.7만 |
|---|
| 2026.06.23 | ₩75,907 | ₩78,026 | ₩75,531 | ₩76,577 | +0.88% | 6만 |
|---|
| 2026.06.22 | ₩80,279 | ₩80,909 | ₩78,361 | ₩79,045 | -1.54% | 10.2만 |
|---|
| 2026.06.18 | ₩78,804 | ₩79,957 | ₩78,495 | ₩79,850 | +1.33% | 7만 |
|---|
| 2026.06.17 | ₩77,543 | ₩79,702 | ₩77,060 | ₩77,100 | -0.57% | 6.7만 |
|---|
| 2026.06.16 | ₩77,476 | ₩78,777 | ₩76,846 | ₩76,859 | -0.80% | 17.9만 |
|---|
| 2026.06.15 | ₩76,457 | ₩77,986 | ₩76,175 | ₩77,851 | +1.82% | 17.1만 |
|---|
| 2026.06.12 | ₩74,888 | ₩75,585 | ₩73,761 | ₩74,727 | -0.21% | 6.3만 |
|---|
| 2026.06.11 | ₩71,159 | ₩73,909 | ₩71,079 | ₩73,855 | +3.79% | 5.2만 |
|---|
| 2026.06.10 | ₩71,588 | ₩73,600 | ₩70,837 | ₩70,864 | -1.01% | 2.9만 |
|---|
| 2026.06.09 | ₩73,909 | ₩74,780 | ₩68,946 | ₩72,219 | -2.29% | 2.6만 |
|---|
| 2026.06.08 | ₩73,037 | ₩73,654 | ₩72,407 | ₩72,635 | -0.55% | 2.9만 |
|---|
| 2026.06.05 | ₩74,485 | ₩74,485 | ₩70,931 | ₩71,790 | -3.62% | 6만 |
|---|
| 2026.06.04 | ₩74,485 | ₩76,363 | ₩74,485 | ₩76,028 | +2.07% | 3만 |
|---|
| 2026.06.03 | ₩76,980 | ₩76,980 | ₩74,056 | ₩76,242 | -0.96% | 3.7만 |
|---|
| 2026.06.02 | ₩77,677 | ₩77,986 | ₩76,819 | ₩77,208 | -0.60% | 5.9만 |
|---|
| 2026.06.01 | ₩76,980 | ₩78,777 | ₩76,671 | ₩77,945 | +1.25% | 8.1만 |
|---|
| 2026.05.29 | ₩75,102 | ₩75,974 | ₩74,177 | ₩75,907 | +1.07% | 3.4만 |
|---|
| 2026.05.28 | ₩72,487 | ₩75,317 | ₩72,487 | ₩74,780 | +3.16% | 9만 |
|---|
| 2026.05.27 | ₩72,152 | ₩72,353 | ₩71,776 | ₩72,192 | +0.06% | 3만 |
|---|
| 2026.05.26 | ₩72,326 | ₩72,474 | ₩71,079 | ₩72,152 | -0.24% | 3.6만 |
|---|
| 2026.05.22 | ₩71,052 | ₩71,776 | ₩70,945 | ₩71,159 | +0.15% | 5.7만 |
|---|
| 2026.05.21 | ₩69,040 | ₩70,878 | ₩68,960 | ₩70,864 | +2.64% | 3.6만 |
|---|
| 2026.05.20 | ₩66,626 | ₩68,772 | ₩66,626 | ₩68,745 | +3.18% | 3만 |
|---|
| 2026.05.19 | ₩64,923 | ₩66,774 | ₩64,869 | ₩66,117 | +1.84% | 1.6만 |
|---|
| 2026.05.18 | ₩65,848 | ₩65,848 | ₩64,628 | ₩65,674 | -0.26% | 1.7만 |
|---|
| 2026.05.15 | ₩66,103 | ₩66,519 | ₩65,379 | ₩65,768 | -0.51% | 3만 |
|---|
| 2026.05.14 | ₩67,109 | ₩67,981 | ₩66,358 | ₩67,699 | +0.88% | 3.4만 |
|---|
| 2026.05.13 | ₩65,969 | ₩66,747 | ₩64,789 | ₩66,747 | +1.18% | 2.7만 |
|---|
| 2026.05.12 | ₩65,929 | ₩65,929 | ₩64,427 | ₩65,419 | -0.77% | 1.8만 |
|---|
| 2026.05.11 | ₩65,808 | ₩66,895 | ₩65,808 | ₩66,653 | +1.28% | 4.4만 |
|---|
| 2026.05.08 | ₩67,270 | ₩67,270 | ₩65,714 | ₩66,197 | -1.59% | 2만 |
|---|
| 2026.05.07 | ₩69,469 | ₩69,469 | ₩67,109 | ₩67,552 | -2.76% | 2만 |
|---|
| 2026.05.06 | ₩69,751 | ₩70,127 | ₩68,638 | ₩70,127 | +0.54% | 2.1만 |
|---|
| 2026.05.05 | ₩68,021 | ₩68,853 | ₩68,021 | ₩68,678 | +0.97% | 1.4만 |
|---|
| 2026.05.04 | ₩67,056 | ₩68,370 | ₩66,854 | ₩67,324 | +0.40% | 3.4만 |
|---|
| 2026.05.01 | ₩65,996 | ₩67,029 | ₩65,996 | ₩66,613 | +0.93% | 1.2만 |
|---|
| 2026.04.30 | ₩64,856 | ₩65,379 | ₩64,132 | ₩65,004 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩64,105 | ₩64,400 | ₩63,421 | ₩64,400 | +0.46% | 1.1만 |
|---|
| 2026.04.28 | ₩64,011 | ₩64,615 | ₩63,555 | ₩63,770 | -0.38% | 1.2만 |
|---|
| 2026.04.27 | ₩66,211 | ₩66,211 | ₩65,406 | ₩66,009 | -0.30% | 1.4만 |
|---|
| 2026.04.24 | ₩66,895 | ₩66,895 | ₩66,090 | ₩66,613 | -0.42% | 1.7만 |
|---|
| 2026.04.23 | ₩66,117 | ₩66,908 | ₩64,856 | ₩65,647 | -0.71% | 2.7만 |
|---|
| 2026.04.22 | ₩66,532 | ₩66,774 | ₩66,050 | ₩66,760 | +0.34% | 2.6만 |
|---|
| 2026.04.21 | ₩67,056 | ₩67,337 | ₩65,258 | ₩65,366 | -2.52% | 7만 |
|---|
| 2026.04.20 | ₩65,151 | ₩66,506 | ₩64,977 | ₩66,506 | +2.08% | 1.4만 |
|---|
| 2026.04.17 | ₩65,621 | ₩65,674 | ₩65,165 | ₩65,433 | -0.29% | 2.6만 |
|---|
| 2026.04.16 | ₩64,937 | ₩64,937 | ₩63,689 | ₩64,521 | -0.64% | 2.2만 |
|---|
| 2026.04.15 | ₩63,904 | ₩64,454 | ₩63,582 | ₩64,427 | +0.82% | 2.3만 |
|---|
| 2026.04.14 | ₩62,858 | ₩63,662 | ₩62,737 | ₩63,528 | +1.07% | 2.4만 |
|---|
| 2026.04.13 | ₩59,170 | ₩61,946 | ₩59,170 | ₩61,946 | +4.69% | 2.5만 |
|---|
| 2026.04.10 | ₩58,888 | ₩59,773 | ₩58,888 | ₩59,223 | +0.57% | 7.1천 |
|---|
| 2026.04.09 | ₩58,580 | ₩58,767 | ₩57,493 | ₩58,379 | -0.34% | 13.7만 |
|---|
| 2026.04.08 | ₩59,720 | ₩60,001 | ₩58,472 | ₩58,808 | -1.53% | 1.4만 |
|---|
| 2026.04.07 | ₩56,568 | ₩56,903 | ₩56,166 | ₩56,903 | +0.59% | 1만 |
|---|
| 2026.04.06 | ₩56,970 | ₩57,359 | ₩56,970 | ₩57,078 | +0.19% | 1.7만 |
|---|
| 2026.04.02 | ₩55,254 | ₩56,903 | ₩54,637 | ₩56,903 | +2.99% | 1.6만 |
|---|
| 2026.04.01 | ₩56,836 | ₩56,957 | ₩56,260 | ₩56,340 | -0.87% | 1.4만 |
|---|
| 2026.03.31 | ₩54,114 | ₩56,300 | ₩54,114 | ₩56,166 | +3.79% | 3.6만 |
|---|
| 2026.03.30 | ₩54,905 | ₩54,905 | ₩52,719 | ₩53,202 | -3.10% | 1.5만 |
|---|
| 2026.03.27 | ₩55,683 | ₩55,790 | ₩54,248 | ₩54,409 | -2.29% | 1.9만 |
|---|
| 2026.03.26 | ₩57,601 | ₩58,392 | ₩56,273 | ₩56,353 | -2.17% | 1.7만 |
|---|
| 2026.03.25 | ₩58,459 | ₩59,062 | ₩58,164 | ₩58,244 | -0.37% | 9.5만 |
|---|
| 2026.03.24 | ₩57,936 | ₩57,936 | ₩56,997 | ₩57,279 | -1.13% | 1.1만 |
|---|
| 2026.03.23 | ₩57,788 | ₩59,103 | ₩57,654 | ₩58,325 | +0.93% | 3.1만 |
|---|
| 2026.03.20 | ₩58,110 | ₩58,110 | ₩56,541 | ₩57,037 | -1.85% | 1.2만 |
|---|
| 2026.03.19 | ₩57,788 | ₩58,486 | ₩57,426 | ₩58,311 | +0.91% | 1.6만 |
|---|
| 2026.03.18 | ₩59,076 | ₩59,545 | ₩58,834 | ₩58,834 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩59,130 | ₩60,028 | ₩59,130 | ₩59,465 | +0.57% | 1.3만 |
|---|
| 2026.03.16 | ₩58,258 | ₩58,955 | ₩58,258 | ₩58,942 | +1.17% | 1.3만 |
|---|
| 2026.03.13 | ₩57,440 | ₩58,177 | ₩56,930 | ₩57,198 | -0.42% | 3.8만 |
|---|
| 2026.03.12 | ₩58,083 | ₩58,311 | ₩56,930 | ₩56,944 | -1.96% | 1.7만 |
|---|
| 2026.03.11 | ₩58,258 | ₩59,009 | ₩58,083 | ₩58,741 | +0.83% | 1.9만 |
|---|
| 2026.03.10 | ₩58,379 | ₩58,821 | ₩57,520 | ₩57,976 | -0.69% | 1만 |
|---|
| 2026.03.09 | ₩56,407 | ₩58,177 | ₩56,112 | ₩58,177 | +3.14% | 1.9만 |
|---|
| 2026.03.06 | ₩57,064 | ₩57,788 | ₩56,930 | ₩57,252 | +0.33% | 1.5만 |
|---|
| 2026.03.05 | ₩58,754 | ₩58,928 | ₩57,225 | ₩57,923 | -1.42% | 1.2만 |
|---|
| 2026.03.04 | ₩58,043 | ₩58,513 | ₩57,560 | ₩58,419 | +0.65% | 1.3만 |
|---|
| 2026.03.03 | ₩56,944 | ₩57,547 | ₩55,643 | ₩57,279 | +0.59% | 2.5만 |
|---|
| 2026.03.02 | ₩57,279 | ₩58,714 | ₩57,279 | ₩58,633 | +2.36% | 4.3만 |
|---|
| 2026.02.27 | ₩58,928 | ₩58,928 | ₩57,842 | ₩58,379 | -0.93% | 2.2만 |
|---|
| 2026.02.26 | ₩60,457 | ₩60,860 | ₩60,082 | ₩60,793 | +0.55% | 1.9만 |
|---|
| 2026.02.25 | ₩60,256 | ₩60,658 | ₩59,881 | ₩60,497 | +0.40% | 1.5만 |
|---|
| 2026.02.24 | ₩58,191 | ₩59,559 | ₩58,191 | ₩59,451 | +2.17% | 4만 |
|---|
| 2026.02.23 | ₩58,513 | ₩58,687 | ₩57,936 | ₩58,191 | -0.55% | 4.7만 |
|---|
| 2026.02.20 | ₩59,492 | ₩59,948 | ₩58,687 | ₩59,223 | -0.45% | 1.5만 |
|---|
| 2026.02.19 | ₩59,545 | ₩59,988 | ₩59,331 | ₩59,948 | +0.68% | 1.4만 |
|---|
| 2026.02.18 | ₩58,338 | ₩60,068 | ₩58,338 | ₩59,787 | +2.48% | 1.9만 |
|---|
| 2026.02.17 | ₩57,963 | ₩58,379 | ₩56,876 | ₩58,057 | +0.16% | 2.2만 |
|---|
| 2026.02.13 | ₩57,735 | ₩58,861 | ₩57,627 | ₩58,285 | +0.95% | 2.2만 |
|---|
| 2026.02.12 | ₩59,156 | ₩59,156 | ₩57,104 | ₩57,239 | -3.24% | 2.7만 |
|---|
| 2026.02.11 | ₩60,752 | ₩60,752 | ₩58,244 | ₩58,995 | -2.89% | 3.5만 |
|---|
| 2026.02.10 | ₩61,181 | ₩61,758 | ₩61,007 | ₩61,021 | -0.26% | 1.9만 |
|---|
| 2026.02.09 | ₩59,210 | ₩61,128 | ₩59,210 | ₩61,074 | +3.15% | 2.2만 |
|---|
| 2026.02.06 | ₩57,359 | ₩59,331 | ₩57,279 | ₩59,331 | +3.44% | 3만 |
|---|
| 2026.02.05 | ₩56,581 | ₩57,078 | ₩55,696 | ₩55,844 | -1.30% | 4.6만 |
|---|
| 2026.02.04 | ₩58,754 | ₩58,754 | ₩56,434 | ₩57,332 | -2.42% | 6만 |
|---|
| 2026.02.03 | ₩59,800 | ₩59,800 | ₩57,332 | ₩58,767 | -1.73% | 3.4만 |
|---|
| 2026.02.02 | ₩59,586 | ₩60,068 | ₩59,344 | ₩59,451 | -0.23% | 1.5만 |
|---|
| 2026.01.30 | ₩61,718 | ₩61,865 | ₩59,814 | ₩59,881 | -2.98% | 4.6만 |
|---|
| 2026.01.29 | ₩63,448 | ₩63,448 | ₩61,262 | ₩61,852 | -2.52% | 4.1만 |
|---|
| 2026.01.28 | ₩64,789 | ₩65,205 | ₩63,032 | ₩63,528 | -1.95% | 4.5만 |
|---|
| 2026.01.27 | ₩63,837 | ₩64,025 | ₩63,032 | ₩63,542 | -0.46% | 2만 |
|---|
| 2026.01.26 | ₩63,931 | ₩64,816 | ₩63,595 | ₩63,662 | -0.42% | 2만 |
|---|
| 2026.01.23 | ₩63,475 | ₩63,756 | ₩62,549 | ₩63,408 | -0.11% | 2만 |
|---|
| 2026.01.22 | ₩63,984 | ₩64,320 | ₩63,354 | ₩63,488 | -0.78% | 1.9만 |
|---|
| 2026.01.21 | ₩63,716 | ₩63,716 | ₩61,396 | ₩62,831 | -1.39% | 2.5만 |
|---|
| 2026.01.20 | ₩62,844 | ₩64,293 | ₩62,737 | ₩63,381 | +0.85% | 4.9만 |
|---|
| 2026.01.16 | ₩64,427 | ₩65,245 | ₩63,850 | ₩64,561 | +0.21% | 3.5만 |
|---|
| 2026.01.15 | ₩64,910 | ₩65,124 | ₩63,917 | ₩63,998 | -1.40% | 5.7만 |
|---|
| 2026.01.14 | ₩64,695 | ₩64,937 | ₩63,636 | ₩64,172 | -0.81% | 3만 |
|---|
| 2026.01.13 | ₩65,124 | ₩65,393 | ₩64,400 | ₩64,883 | -0.37% | 7.1만 |
|---|
| 2026.01.12 | ₩63,435 | ₩65,232 | ₩63,220 | ₩64,937 | +2.37% | 4.6만 |
|---|
| 2026.01.09 | ₩63,984 | ₩64,159 | ₩63,367 | ₩63,649 | -0.52% | 3만 |
|---|
| 2026.01.08 | ₩63,971 | ₩64,011 | ₩63,274 | ₩63,582 | -0.61% | 2.4만 |
|---|
| 2026.01.07 | ₩63,703 | ₩64,414 | ₩63,247 | ₩63,904 | +0.32% | 1.7만 |
|---|
| 2026.01.06 | ₩63,193 | ₩63,810 | ₩62,496 | ₩63,810 | +0.98% | 3.2만 |
|---|
| 2026.01.05 | ₩64,011 | ₩64,132 | ₩62,576 | ₩62,764 | -1.95% | 6.8만 |
|---|
| 2026.01.02 | ₩62,026 | ₩63,260 | ₩61,879 | ₩63,059 | +1.66% | 5.2만 |
|---|
| 2025.12.31 | ₩61,959 | ₩62,053 | ₩61,101 | ₩61,222 | -1.19% | 3.9만 |
|---|
| 2025.12.30 | ₩62,482 | ₩62,697 | ₩61,986 | ₩61,986 | -0.79% | 3.8만 |
|---|
| 2025.12.29 | ₩61,718 | ₩62,683 | ₩61,718 | ₩62,415 | +1.13% | 8.3만 |
|---|
| 2025.12.26 | ₩62,911 | ₩62,911 | ₩62,093 | ₩62,429 | -0.77% | 3만 |
|---|
| 2025.12.24 | ₩62,764 | ₩62,979 | ₩62,496 | ₩62,885 | +0.19% | 1.9만 |
|---|
| 2025.12.23 | ₩63,354 | ₩63,354 | ₩62,295 | ₩62,831 | -0.83% | 2만 |
|---|
| 2025.12.22 | ₩63,408 | ₩64,186 | ₩63,287 | ₩63,877 | +0.74% | 6.5만 |
|---|
| 2025.12.19 | ₩61,624 | ₩63,005 | ₩61,624 | ₩62,804 | +1.92% | 5.7만 |
|---|
| 2025.12.18 | ₩61,718 | ₩62,228 | ₩61,168 | ₩61,195 | -0.85% | 3.8만 |
|---|
| 2025.12.17 | ₩61,839 | ₩62,268 | ₩60,672 | ₩60,766 | -1.73% | 5.2만 |
|---|
| 2025.12.16 | ₩61,007 | ₩61,745 | ₩61,007 | ₩61,664 | +1.08% | 4.7만 |
|---|
| 2025.12.15 | ₩62,590 | ₩62,590 | ₩61,356 | ₩61,383 | -1.93% | 5.9만 |
|---|
| 2025.12.12 | ₩64,789 | ₩64,896 | ₩62,429 | ₩62,536 | -3.48% | 4.9만 |
|---|
| 2025.12.11 | ₩64,092 | ₩65,044 | ₩63,502 | ₩64,896 | +1.26% | 2.3만 |
|---|
| 2025.12.10 | ₩64,373 | ₩65,111 | ₩63,877 | ₩64,722 | +0.54% | 8.4만 |
|---|
| 2025.12.09 | ₩63,528 | ₩64,695 | ₩63,528 | ₩64,440 | +1.44% | 4.3만 |
|---|
| 2025.12.08 | ₩63,810 | ₩64,239 | ₩63,314 | ₩64,186 | +0.59% | 6.2만 |
|---|
| 2025.12.05 | ₩63,354 | ₩64,199 | ₩63,354 | ₩63,823 | +0.74% | 5.7만 |
|---|
| 2025.12.04 | ₩61,986 | ₩62,670 | ₩61,785 | ₩62,630 | +1.04% | 4.9만 |
|---|
| 2025.12.03 | ₩61,289 | ₩62,214 | ₩61,021 | ₩62,134 | +1.38% | 5.6만 |
|---|
| 2025.12.02 | ₩62,160 | ₩62,992 | ₩61,047 | ₩61,101 | -1.70% | 9만 |
|---|
| 2025.12.01 | ₩60,994 | ₩62,657 | ₩60,913 | ₩61,839 | +1.39% | 5.1만 |
|---|
| 2025.11.28 | ₩61,289 | ₩62,040 | ₩60,967 | ₩61,879 | +0.96% | 3.4만 |
|---|
| 2025.11.26 | ₩60,672 | ₩61,248 | ₩60,672 | ₩60,927 | +0.42% | 4.3만 |
|---|
| 2025.11.25 | ₩58,955 | ₩60,605 | ₩58,566 | ₩60,551 | +2.71% | 8.1만 |
|---|
| 2025.11.24 | ₩58,271 | ₩59,277 | ₩58,271 | ₩59,183 | +1.57% | 8.2만 |
|---|
| 2025.11.21 | ₩56,917 | ₩58,432 | ₩56,085 | ₩57,936 | +1.79% | 18만 |
|---|
| 2025.11.20 | ₩59,746 | ₩60,001 | ₩56,783 | ₩56,863 | -4.83% | 8.6만 |
|---|
| 2025.11.19 | ₩58,191 | ₩58,741 | ₩57,990 | ₩58,298 | +0.18% | 2.2만 |
|---|
| 2025.11.18 | ₩57,627 | ₩58,647 | ₩57,239 | ₩58,016 | +0.67% | 4만 |
|---|
| 2025.11.17 | ₩59,103 | ₩59,465 | ₩57,507 | ₩57,936 | -1.97% | 8.1만 |
|---|
| 2025.11.14 | ₩57,976 | ₩60,256 | ₩57,882 | ₩59,398 | +2.45% | 3.4만 |
|---|
| 2025.11.13 | ₩61,195 | ₩61,208 | ₩58,727 | ₩59,156 | -3.33% | 5.2만 |
|---|
| 2025.11.12 | ₩63,113 | ₩63,113 | ₩61,611 | ₩61,651 | -2.32% | 2.9만 |
|---|
| 2025.11.11 | ₩63,166 | ₩63,314 | ₩62,764 | ₩62,871 | -0.47% | 2.8만 |
|---|
| 2025.11.10 | ₩63,783 | ₩63,998 | ₩63,046 | ₩63,595 | -0.29% | 4.5만 |
|---|
| 2025.11.07 | ₩60,846 | ₩62,348 | ₩60,149 | ₩62,348 | +2.47% | 3.3만 |
|---|
| 2025.11.06 | ₩64,427 | ₩64,427 | ₩61,557 | ₩61,745 | -4.16% | 6.8만 |
|---|
| 2025.11.05 | ₩63,569 | ₩64,574 | ₩63,220 | ₩64,266 | +1.10% | 4만 |
|---|
| 2025.11.04 | ₩64,306 | ₩65,138 | ₩63,381 | ₩63,381 | -1.44% | 6.3만 |
|---|
| 2025.11.03 | ₩67,056 | ₩67,163 | ₩65,594 | ₩65,916 | -1.70% | 7.5만 |
|---|
| 2025.10.31 | ₩65,325 | ₩66,559 | ₩65,205 | ₩65,634 | +0.47% | 5.8만 |
|---|
| 2025.10.30 | ₩64,910 | ₩65,285 | ₩63,890 | ₩63,971 | -1.45% | 7.4만 |
|---|
| 2025.10.29 | ₩66,157 | ₩66,546 | ₩65,285 | ₩65,768 | -0.59% | 6만 |
|---|
| 2025.10.28 | ₩67,632 | ₩67,632 | ₩66,023 | ₩66,023 | -2.38% | 10.7만 |
|---|
| 2025.10.27 | ₩67,766 | ₩67,887 | ₩67,257 | ₩67,579 | -0.28% | 4.7만 |
|---|
| 2025.10.24 | ₩66,854 | ₩67,056 | ₩66,600 | ₩66,680 | -0.26% | 7.6만 |
|---|
| 2025.10.23 | ₩64,454 | ₩65,473 | ₩64,454 | ₩65,325 | +1.35% | 2.3만 |
|---|
| 2025.10.22 | ₩65,258 | ₩65,352 | ₩63,421 | ₩64,373 | -1.36% | 8.7만 |
|---|
| 2025.10.21 | ₩65,527 | ₩66,090 | ₩64,789 | ₩65,594 | +0.10% | 6.9만 |
|---|
| 2025.10.20 | ₩65,272 | ₩66,009 | ₩65,071 | ₩65,339 | +0.10% | 4.6만 |
|---|
| 2025.10.17 | ₩64,440 | ₩64,977 | ₩63,716 | ₩64,534 | +0.15% | 10.4만 |
|---|
| 2025.10.16 | ₩67,565 | ₩67,565 | ₩64,937 | ₩65,151 | -3.57% | 7.9만 |
|---|
| 2025.10.15 | ₩67,404 | ₩67,646 | ₩65,929 | ₩66,868 | -0.80% | 5.3만 |
|---|
| 2025.10.14 | ₩66,452 | ₩67,297 | ₩65,379 | ₩66,009 | -0.67% | 11.4만 |
|---|
| 2025.10.13 | ₩67,713 | ₩68,008 | ₩67,149 | ₩67,699 | -0.02% | 5.5만 |
|---|
| 2025.10.10 | ₩70,207 | ₩70,408 | ₩66,506 | ₩66,506 | -5.27% | 19.4만 |
|---|