시장 데이터를 불러오는 중
전체 종목
Innovator Deepwater Frontier Tech ETF 과거 주가
Innovator Deepwater Frontier Tech ETF · LOUP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Deepwater Frontier Tech ETF · LOUP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩121,472 | ₩122,330 | ₩120,889 | ₩122,330 | +0.71% | 8.9천 |
| 2026.10.08 | ₩120,681 | ₩122,151 | ₩119,179 | ₩119,768 | -0.76% | 1.6만 |
| 2026.10.07 | ₩122,022 | ₩122,495 | ₩121,494 | ₩122,076 | +0.04% | 6.1천 |
| 2026.10.06 | ₩125,080 | ₩125,696 | ₩124,452 | ₩124,452 | -0.50% | 1만 |
| 2026.10.05 | ₩123,108 | ₩123,564 | ₩123,061 | ₩123,524 | +0.34% | 3.9천 |
| 2026.10.02 | ₩123,148 | ₩123,618 | ₩122,078 | ₩122,183 | -0.78% | 7.9천 |
| 2026.10.01 | ₩120,051 | ₩121,633 | ₩119,467 | ₩121,271 | +1.02% | 1.9만 |
| 2026.09.30 | ₩119,474 | ₩119,474 | ₩118,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,085 |
| -0.33% |
| 1.9만 |
| 2026.09.29 | ₩118,857 | ₩119,112 | ₩118,200 | ₩118,582 | -0.23% | 6.9천 |
|---|
| 2026.09.28 | ₩118,375 | ₩118,549 | ₩117,168 | ₩117,942 | -0.37% | 7.8천 |
|---|
| 2026.09.25 | ₩122,813 | ₩122,813 | ₩121,177 | ₩121,566 | -1.02% | 8.1천 |
|---|
| 2026.09.24 | ₩120,466 | ₩122,552 | ₩120,466 | ₩122,263 | +1.49% | 1.2만 |
|---|
| 2026.09.23 | ₩121,653 | ₩121,815 | ₩120,500 | ₩121,351 | -0.25% | 8.7천 |
|---|
| 2026.09.22 | ₩121,365 | ₩123,054 | ₩121,050 | ₩122,805 | +1.19% | 1.6만 |
|---|
| 2026.09.21 | ₩118,187 | ₩121,003 | ₩118,187 | ₩121,003 | +2.38% | 1.2만 |
|---|
| 2026.09.18 | ₩115,867 | ₩116,377 | ₩115,411 | ₩116,328 | +0.40% | 1만 |
|---|
| 2026.09.17 | ₩114,768 | ₩115,116 | ₩114,466 | ₩114,660 | -0.09% | 9.6천 |
|---|
| 2026.09.16 | ₩112,636 | ₩113,159 | ₩111,284 | ₩112,290 | -0.31% | 5.8천 |
|---|
| 2026.09.15 | ₩111,643 | ₩112,032 | ₩110,463 | ₩111,194 | -0.40% | 2.7만 |
|---|
| 2026.09.14 | ₩111,885 | ₩113,197 | ₩111,415 | ₩112,428 | +0.49% | 3.1만 |
|---|
| 2026.09.11 | ₩115,384 | ₩115,720 | ₩114,955 | ₩115,183 | -0.17% | 3.2천 |
|---|
| 2026.09.10 | ₩114,178 | ₩115,928 | ₩114,178 | ₩114,603 | +0.37% | 5.1천 |
|---|
| 2026.09.09 | ₩117,114 | ₩117,570 | ₩116,296 | ₩116,530 | -0.50% | 6.9천 |
|---|
| 2026.09.08 | ₩117,798 | ₩118,877 | ₩117,463 | ₩117,840 | +0.04% | 2.8만 |
|---|
| 2026.09.04 | ₩118,066 | ₩119,233 | ₩118,066 | ₩118,886 | +0.69% | 7.1천 |
|---|
| 2026.09.03 | ₩116,846 | ₩117,714 | ₩116,484 | ₩117,402 | +0.48% | 4.1천 |
|---|
| 2026.09.02 | ₩114,318 | ₩115,089 | ₩114,125 | ₩114,982 | +0.58% | 8.3천 |
|---|
| 2026.09.01 | ₩116,618 | ₩116,618 | ₩114,892 | ₩114,892 | -1.48% | 3.3만 |
|---|
| 2026.08.31 | ₩119,128 | ₩119,246 | ₩118,321 | ₩119,246 | +0.10% | 8.4천 |
|---|
| 2026.08.28 | ₩121,781 | ₩121,781 | ₩119,421 | ₩119,421 | -1.94% | 1.8만 |
|---|
| 2026.08.27 | ₩122,049 | ₩122,987 | ₩121,794 | ₩122,987 | +0.77% | 1만 |
|---|
| 2026.08.26 | ₩119,112 | ₩120,680 | ₩119,112 | ₩120,064 | +0.80% | 7.4천 |
|---|
| 2026.08.25 | ₩120,104 | ₩120,507 | ₩119,246 | ₩119,917 | -0.16% | 1만 |
|---|
| 2026.08.24 | ₩121,298 | ₩121,325 | ₩119,568 | ₩119,876 | -1.17% | 3만 |
|---|
| 2026.08.21 | ₩123,792 | ₩123,792 | ₩122,149 | ₩123,288 | -0.41% | 8.4천 |
|---|
| 2026.08.20 | ₩122,451 | ₩122,558 | ₩121,191 | ₩121,740 | -0.58% | 8.2천 |
|---|
| 2026.08.19 | ₩124,342 | ₩124,342 | ₩121,673 | ₩122,505 | -1.48% | 3.7만 |
|---|
| 2026.08.18 | ₩126,474 | ₩126,648 | ₩124,181 | ₩124,226 | -1.78% | 5.7천 |
|---|
| 2026.08.17 | ₩129,705 | ₩130,349 | ₩129,477 | ₩129,625 | -0.06% | 5.4천 |
|---|
| 2026.08.14 | ₩130,409 | ₩130,409 | ₩128,767 | ₩129,099 | -1.00% | 1.7만 |
|---|
| 2026.08.13 | ₩128,177 | ₩130,242 | ₩126,863 | ₩130,148 | +1.54% | 1.1만 |
|---|
| 2026.08.12 | ₩129,544 | ₩129,937 | ₩128,659 | ₩128,860 | -0.53% | 1.4만 |
|---|
| 2026.08.11 | ₩126,228 | ₩127,828 | ₩126,228 | ₩127,640 | +1.12% | 7.8천 |
|---|
| 2026.08.10 | ₩125,736 | ₩127,023 | ₩125,736 | ₩126,299 | +0.45% | 8.6천 |
|---|
| 2026.08.07 | ₩122,974 | ₩125,279 | ₩122,505 | ₩125,279 | +1.87% | 1만 |
|---|
| 2026.08.06 | ₩118,817 | ₩120,849 | ₩118,495 | ₩119,970 | +0.97% | 7.9천 |
|---|
| 2026.08.05 | ₩123,537 | ₩123,632 | ₩121,351 | ₩121,351 | -1.77% | 1.2만 |
|---|
| 2026.08.04 | ₩119,876 | ₩121,995 | ₩119,729 | ₩121,888 | +1.68% | 2.3만 |
|---|
| 2026.08.03 | ₩115,250 | ₩118,924 | ₩115,250 | ₩118,361 | +2.70% | 7.8천 |
|---|
| 2026.07.31 | ₩115,827 | ₩115,827 | ₩112,797 | ₩114,124 | -1.47% | 8.1천 |
|---|
| 2026.07.30 | ₩113,896 | ₩115,706 | ₩113,742 | ₩115,612 | +1.51% | 1.3만 |
|---|
| 2026.07.29 | ₩114,285 | ₩114,915 | ₩111,161 | ₩111,161 | -2.73% | 1만 |
|---|
| 2026.07.28 | ₩115,130 | ₩115,197 | ₩112,158 | ₩114,432 | -0.61% | 2.4만 |
|---|
| 2026.07.27 | ₩118,174 | ₩118,174 | ₩113,990 | ₩116,886 | -1.09% | 5.3천 |
|---|
| 2026.07.24 | ₩117,329 | ₩117,329 | ₩114,815 | ₩115,277 | -1.75% | 6.1천 |
|---|
| 2026.07.23 | ₩117,382 | ₩118,726 | ₩116,457 | ₩117,557 | +0.15% | 2.2만 |
|---|
| 2026.07.22 | ₩118,670 | ₩119,303 | ₩118,281 | ₩118,308 | -0.31% | 7.8천 |
|---|
| 2026.07.21 | ₩119,528 | ₩120,453 | ₩119,394 | ₩120,279 | +0.63% | 7.4천 |
|---|
| 2026.07.20 | ₩116,725 | ₩118,549 | ₩116,725 | ₩117,141 | +0.36% | 4.6천 |
|---|
| 2026.07.17 | ₩116,390 | ₩117,959 | ₩114,982 | ₩116,605 | +0.18% | 1.4만 |
|---|
| 2026.07.16 | ₩122,746 | ₩122,746 | ₩120,138 | ₩120,346 | -1.96% | 1.5만 |
|---|
| 2026.07.15 | ₩126,045 | ₩126,138 | ₩122,438 | ₩123,383 | -2.11% | 7.9천 |
|---|
| 2026.07.14 | ₩123,551 | ₩125,736 | ₩123,551 | ₩124,433 | +0.71% | 6.3천 |
|---|
| 2026.07.13 | ₩125,119 | ₩125,220 | ₩122,800 | ₩123,296 | -1.46% | 1.1만 |
|---|
| 2026.07.10 | ₩129,410 | ₩129,410 | ₩126,420 | ₩126,501 | -2.25% | 1.1만 |
|---|
| 2026.07.09 | ₩128,860 | ₩129,263 | ₩128,029 | ₩128,811 | -0.04% | 8천 |
|---|
| 2026.07.08 | ₩127,211 | ₩127,714 | ₩124,844 | ₩127,006 | -0.16% | 6.4천 |
|---|
| 2026.07.07 | ₩130,201 | ₩130,201 | ₩126,943 | ₩127,694 | -1.93% | 1.3만 |
|---|
| 2026.07.06 | ₩129,813 | ₩132,077 | ₩129,196 | ₩131,368 | +1.20% | 6.1천 |
|---|
| 2026.07.02 | ₩132,548 | ₩132,604 | ₩127,613 | ₩128,807 | -2.82% | 9.3천 |
|---|
| 2026.07.01 | ₩131,703 | ₩134,499 | ₩131,703 | ₩132,557 | +0.65% | 1.4만 |
|---|
| 2026.06.30 | ₩128,726 | ₩132,159 | ₩128,726 | ₩132,159 | +2.67% | 1만 |
|---|
| 2026.06.29 | ₩125,736 | ₩128,244 | ₩125,736 | ₩128,244 | +1.99% | 2.2만 |
|---|
| 2026.06.26 | ₩122,223 | ₩124,570 | ₩122,102 | ₩123,941 | +1.41% | 1.1만 |
|---|
| 2026.06.25 | ₩124,127 | ₩124,757 | ₩122,234 | ₩123,658 | -0.38% | 8천 |
|---|
| 2026.06.24 | ₩124,543 | ₩125,990 | ₩123,524 | ₩123,792 | -0.60% | 7.3천 |
|---|
| 2026.06.23 | ₩124,556 | ₩126,252 | ₩124,476 | ₩124,985 | +0.34% | 1.2만 |
|---|
| 2026.06.22 | ₩127,546 | ₩131,241 | ₩127,546 | ₩129,598 | +1.61% | 1.3만 |
|---|
| 2026.06.18 | ₩126,956 | ₩128,083 | ₩126,208 | ₩128,043 | +0.86% | 8.5천 |
|---|
| 2026.06.17 | ₩126,836 | ₩127,817 | ₩124,731 | ₩124,731 | -1.66% | 1.5만 |
|---|
| 2026.06.16 | ₩126,675 | ₩127,292 | ₩125,357 | ₩125,602 | -0.85% | 1.4만 |
|---|
| 2026.06.15 | ₩127,318 | ₩128,619 | ₩126,655 | ₩127,532 | +0.17% | 1.3만 |
|---|
| 2026.06.12 | ₩124,838 | ₩124,838 | ₩122,699 | ₩123,867 | -0.78% | 1.1만 |
|---|
| 2026.06.11 | ₩121,083 | ₩125,093 | ₩120,104 | ₩125,026 | +3.26% | 1.4만 |
|---|
| 2026.06.10 | ₩121,472 | ₩124,704 | ₩120,265 | ₩120,265 | -0.99% | 1.9만 |
|---|
| 2026.06.09 | ₩126,621 | ₩127,292 | ₩118,562 | ₩123,163 | -2.73% | 1.7만 |
|---|
| 2026.06.08 | ₩126,594 | ₩127,064 | ₩125,287 | ₩125,392 | -0.95% | 1.9만 |
|---|
| 2026.06.05 | ₩129,518 | ₩129,732 | ₩123,242 | ₩124,181 | -4.12% | 1.4만 |
|---|
| 2026.06.04 | ₩129,316 | ₩133,178 | ₩129,316 | ₩132,320 | +2.32% | 1.2만 |
|---|
| 2026.06.03 | ₩133,500 | ₩133,500 | ₩129,705 | ₩131,360 | -1.60% | 2.2만 |
|---|
| 2026.06.02 | ₩131,743 | ₩133,869 | ₩131,636 | ₩133,869 | +1.61% | 1.2만 |
|---|
| 2026.06.01 | ₩130,228 | ₩134,090 | ₩130,118 | ₩133,185 | +2.27% | 2.1만 |
|---|
| 2026.05.29 | ₩128,780 | ₩131,395 | ₩128,445 | ₩131,086 | +1.79% | 2.2만 |
|---|
| 2026.05.28 | ₩124,824 | ₩128,954 | ₩124,301 | ₩128,539 | +2.98% | 6.6만 |
|---|
| 2026.05.27 | ₩122,974 | ₩123,229 | ₩122,371 | ₩122,974 | 0.00% | 2.8만 |
|---|
| 2026.05.26 | ₩122,169 | ₩122,598 | ₩120,654 | ₩122,049 | -0.10% | 2.6만 |
|---|
| 2026.05.22 | ₩118,053 | ₩119,474 | ₩118,053 | ₩119,354 | +1.10% | 1.2만 |
|---|
| 2026.05.21 | ₩114,526 | ₩117,449 | ₩114,526 | ₩116,739 | +1.93% | 1.2만 |
|---|
| 2026.05.20 | ₩113,668 | ₩115,441 | ₩113,031 | ₩115,441 | +1.56% | 1.3만 |
|---|
| 2026.05.19 | ₩113,923 | ₩114,037 | ₩112,636 | ₩112,998 | -0.81% | 8.1천 |
|---|
| 2026.05.18 | ₩115,492 | ₩115,840 | ₩114,010 | ₩115,197 | -0.26% | 2.1만 |
|---|
| 2026.05.15 | ₩114,325 | ₩115,981 | ₩113,842 | ₩115,076 | +0.66% | 5.5천 |
|---|
| 2026.05.14 | ₩116,296 | ₩117,141 | ₩115,407 | ₩117,074 | +0.67% | 7.5천 |
|---|
| 2026.05.13 | ₩116,994 | ₩116,994 | ₩113,916 | ₩115,692 | -1.11% | 1.8만 |
|---|
| 2026.05.12 | ₩117,074 | ₩117,235 | ₩113,507 | ₩116,102 | -0.83% | 2.9만 |
|---|
| 2026.05.11 | ₩116,122 | ₩118,246 | ₩116,122 | ₩118,246 | +1.83% | 1.5만 |
|---|
| 2026.05.08 | ₩117,865 | ₩117,932 | ₩115,746 | ₩116,672 | -1.01% | 3.8만 |
|---|
| 2026.05.07 | ₩119,944 | ₩119,944 | ₩116,618 | ₩117,342 | -2.17% | 3.2만 |
|---|
| 2026.05.06 | ₩116,310 | ₩117,771 | ₩114,271 | ₩117,651 | +1.15% | 2.5만 |
|---|
| 2026.05.05 | ₩113,963 | ₩114,821 | ₩113,333 | ₩114,714 | +0.66% | 1.8만 |
|---|
| 2026.05.04 | ₩110,745 | ₩111,979 | ₩110,584 | ₩110,785 | +0.04% | 1.9만 |
|---|
| 2026.05.01 | ₩109,538 | ₩111,040 | ₩109,159 | ₩110,705 | +1.06% | 2.3만 |
|---|
| 2026.04.30 | ₩106,776 | ₩108,056 | ₩105,239 | ₩107,798 | +0.96% | 1.8만 |
|---|
| 2026.04.29 | ₩105,770 | ₩105,770 | ₩104,409 | ₩105,405 | -0.34% | 1.1만 |
|---|
| 2026.04.28 | ₩107,071 | ₩107,513 | ₩104,724 | ₩105,931 | -1.06% | 1.1만 |
|---|
| 2026.04.27 | ₩109,699 | ₩110,368 | ₩109,525 | ₩109,836 | +0.12% | 8.9천 |
|---|
| 2026.04.24 | ₩110,281 | ₩111,127 | ₩109,362 | ₩111,010 | +0.66% | 9.9천 |
|---|
| 2026.04.23 | ₩110,584 | ₩110,618 | ₩106,850 | ₩108,900 | -1.52% | 1.7만 |
|---|
| 2026.04.22 | ₩110,933 | ₩111,332 | ₩110,289 | ₩111,332 | +0.36% | 7.9천 |
|---|
| 2026.04.21 | ₩110,504 | ₩111,442 | ₩108,907 | ₩108,907 | -1.45% | 8.9천 |
|---|
| 2026.04.20 | ₩107,299 | ₩109,525 | ₩107,299 | ₩109,525 | +2.07% | 7.1천 |
|---|
| 2026.04.17 | ₩108,264 | ₩108,908 | ₩107,607 | ₩107,795 | -0.43% | 1.4만 |
|---|
| 2026.04.16 | ₩107,178 | ₩107,178 | ₩105,609 | ₩106,274 | -0.84% | 5만 |
|---|
| 2026.04.15 | ₩104,724 | ₩106,843 | ₩104,724 | ₩106,632 | +1.82% | 1.4만 |
|---|
| 2026.04.14 | ₩104,040 | ₩104,840 | ₩103,672 | ₩104,684 | +0.62% | 1.6만 |
|---|
| 2026.04.13 | ₩97,618 | ₩101,573 | ₩97,618 | ₩101,438 | +3.91% | 7.8천 |
|---|
| 2026.04.10 | ₩97,618 | ₩98,328 | ₩96,960 | ₩98,048 | +0.44% | 5.1천 |
|---|
| 2026.04.09 | ₩97,805 | ₩97,819 | ₩96,089 | ₩96,531 | -1.30% | 6.1만 |
|---|
| 2026.04.08 | ₩99,548 | ₩99,736 | ₩97,383 | ₩97,906 | -1.65% | 1.2만 |
|---|
| 2026.04.07 | ₩93,166 | ₩93,804 | ₩92,147 | ₩93,804 | +0.69% | 9.2천 |
|---|
| 2026.04.06 | ₩94,488 | ₩94,635 | ₩93,577 | ₩93,874 | -0.65% | 2.1만 |
|---|
| 2026.04.02 | ₩90,645 | ₩94,440 | ₩90,631 | ₩94,024 | +3.73% | 1.2만 |
|---|
| 2026.04.01 | ₩93,622 | ₩95,941 | ₩93,139 | ₩93,793 | +0.18% | 1.4만 |
|---|
| 2026.03.31 | ₩89,029 | ₩92,536 | ₩88,915 | ₩92,314 | +3.69% | 1.7만 |
|---|
| 2026.03.30 | ₩90,806 | ₩90,812 | ₩86,984 | ₩87,592 | -3.54% | 3.4만 |
|---|
| 2026.03.27 | ₩91,664 | ₩91,664 | ₩89,559 | ₩90,265 | -1.53% | 3.6만 |
|---|
| 2026.03.26 | ₩95,043 | ₩95,405 | ₩93,009 | ₩93,045 | -2.10% | 1.3만 |
|---|
| 2026.03.25 | ₩97,229 | ₩97,296 | ₩96,210 | ₩96,679 | -0.57% | 1.8만 |
|---|
| 2026.03.24 | ₩95,164 | ₩95,901 | ₩94,600 | ₩95,485 | +0.34% | 4.8천 |
|---|
| 2026.03.23 | ₩95,767 | ₩98,221 | ₩95,713 | ₩96,609 | +0.88% | 1.2만 |
|---|
| 2026.03.20 | ₩96,612 | ₩96,612 | ₩93,085 | ₩93,541 | -3.18% | 8.7천 |
|---|
| 2026.03.19 | ₩95,512 | ₩97,175 | ₩94,989 | ₩97,028 | +1.59% | 1.4만 |
|---|
| 2026.03.18 | ₩97,604 | ₩98,784 | ₩97,028 | ₩97,028 | -0.59% | 7.1천 |
|---|
| 2026.03.17 | ₩99,212 | ₩99,212 | ₩97,711 | ₩98,114 | -1.11% | 6.9천 |
|---|
| 2026.03.16 | ₩97,839 | ₩98,114 | ₩96,424 | ₩97,335 | -0.52% | 7.4천 |
|---|
| 2026.03.13 | ₩97,202 | ₩97,933 | ₩95,606 | ₩95,671 | -1.58% | 6.2천 |
|---|
| 2026.03.12 | ₩97,685 | ₩98,241 | ₩96,035 | ₩96,303 | -1.41% | 8.4천 |
|---|
| 2026.03.11 | ₩98,710 | ₩99,177 | ₩98,040 | ₩98,784 | +0.07% | 3.5천 |
|---|
| 2026.03.10 | ₩99,884 | ₩100,032 | ₩98,592 | ₩98,592 | -1.29% | 8.2천 |
|---|
| 2026.03.09 | ₩96,183 | ₩99,857 | ₩96,183 | ₩99,642 | +3.60% | 9.9천 |
|---|
| 2026.03.06 | ₩97,068 | ₩98,999 | ₩96,867 | ₩97,752 | +0.70% | 1.1만 |
|---|
| 2026.03.05 | ₩99,642 | ₩101,178 | ₩98,100 | ₩99,724 | +0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩99,575 | ₩100,661 | ₩98,771 | ₩100,648 | +1.08% | 1.2만 |
|---|
| 2026.03.03 | ₩96,612 | ₩99,186 | ₩94,893 | ₩98,583 | +2.04% | 1.2만 |
|---|
| 2026.03.02 | ₩99,227 | ₩101,734 | ₩99,227 | ₩100,527 | +1.31% | 8.5천 |
|---|
| 2026.02.27 | ₩100,024 | ₩100,849 | ₩99,347 | ₩100,353 | +0.33% | 9.1천 |
|---|
| 2026.02.26 | ₩103,424 | ₩103,424 | ₩100,487 | ₩102,123 | -1.26% | 9.7천 |
|---|
| 2026.02.25 | ₩101,627 | ₩103,826 | ₩101,627 | ₩103,236 | +1.58% | 7.6천 |
|---|
| 2026.02.24 | ₩100,058 | ₩101,949 | ₩99,964 | ₩101,815 | +1.76% | 6.7천 |
|---|
| 2026.02.23 | ₩101,989 | ₩101,989 | ₩99,173 | ₩99,628 | -2.32% | 1.4만 |
|---|
| 2026.02.20 | ₩102,700 | ₩104,805 | ₩102,700 | ₩102,879 | +0.17% | 2.3만 |
|---|
| 2026.02.19 | ₩102,807 | ₩103,209 | ₩101,855 | ₩103,169 | +0.35% | 6.6천 |
|---|
| 2026.02.18 | ₩101,104 | ₩103,169 | ₩101,104 | ₩102,807 | +1.68% | 8.5천 |
|---|
| 2026.02.17 | ₩99,562 | ₩100,782 | ₩98,650 | ₩100,167 | +0.61% | 9.4천 |
|---|
| 2026.02.13 | ₩99,468 | ₩101,010 | ₩99,240 | ₩100,085 | +0.62% | 1.3만 |
|---|
| 2026.02.12 | ₩102,632 | ₩102,753 | ₩99,025 | ₩99,025 | -3.51% | 9.6천 |
|---|
| 2026.02.11 | ₩104,644 | ₩104,644 | ₩101,493 | ₩102,638 | -1.92% | 7천 |
|---|
| 2026.02.10 | ₩103,410 | ₩103,906 | ₩102,948 | ₩103,048 | -0.35% | 7.7천 |
|---|
| 2026.02.09 | ₩99,924 | ₩103,075 | ₩99,605 | ₩102,901 | +2.98% | 1만 |
|---|
| 2026.02.06 | ₩98,020 | ₩99,441 | ₩97,819 | ₩99,441 | +1.45% | 1.6만 |
|---|
| 2026.02.05 | ₩95,713 | ₩97,550 | ₩95,231 | ₩95,620 | -0.10% | 1.7만 |
|---|
| 2026.02.04 | ₩101,949 | ₩101,949 | ₩95,740 | ₩97,752 | -4.12% | 2만 |
|---|
| 2026.02.03 | ₩103,979 | ₩103,979 | ₩100,983 | ₩102,793 | -1.14% | 2.1만 |
|---|
| 2026.02.02 | ₩103,249 | ₩105,046 | ₩103,249 | ₩104,054 | +0.78% | 8.8천 |
|---|
| 2026.01.30 | ₩106,548 | ₩107,433 | ₩103,564 | ₩103,853 | -2.53% | 2.9만 |
|---|
| 2026.01.29 | ₩109,940 | ₩109,940 | ₩105,569 | ₩107,714 | -2.02% | 1.9만 |
|---|
| 2026.01.28 | ₩110,518 | ₩110,799 | ₩109,632 | ₩110,131 | -0.35% | 1.3만 |
|---|
| 2026.01.27 | ₩109,377 | ₩110,142 | ₩109,283 | ₩110,142 | +0.70% | 6.5천 |
|---|
| 2026.01.26 | ₩108,975 | ₩109,927 | ₩108,975 | ₩109,310 | +0.31% | 1.1만 |
|---|
| 2026.01.23 | ₩108,760 | ₩109,270 | ₩108,278 | ₩108,774 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩109,310 | ₩109,324 | ₩107,835 | ₩108,948 | -0.33% | 1.2만 |
|---|
| 2026.01.21 | ₩107,862 | ₩108,077 | ₩105,557 | ₩107,473 | -0.36% | 3.5만 |
|---|
| 2026.01.20 | ₩106,427 | ₩108,774 | ₩106,343 | ₩106,608 | +0.17% | 1.9만 |
|---|
| 2026.01.16 | ₩109,096 | ₩110,396 | ₩108,680 | ₩109,337 | +0.22% | 6.5만 |
|---|
| 2026.01.15 | ₩110,115 | ₩110,142 | ₩108,841 | ₩108,988 | -1.02% | 1.3만 |
|---|
| 2026.01.14 | ₩108,827 | ₩108,827 | ₩107,540 | ₩108,063 | -0.70% | 9.2천 |
|---|
| 2026.01.13 | ₩109,699 | ₩109,833 | ₩108,439 | ₩109,592 | -0.10% | 4.6만 |
|---|
| 2026.01.12 | ₩107,567 | ₩109,230 | ₩107,567 | ₩109,096 | +1.42% | 2.9만 |
|---|
| 2026.01.09 | ₩107,862 | ₩108,425 | ₩107,594 | ₩108,304 | +0.41% | 8.8천 |
|---|
| 2026.01.08 | ₩108,573 | ₩108,573 | ₩106,038 | ₩106,476 | -1.93% | 1.7만 |
|---|
| 2026.01.07 | ₩108,077 | ₩109,015 | ₩107,352 | ₩108,197 | +0.11% | 1.5만 |
|---|
| 2026.01.06 | ₩106,467 | ₩108,487 | ₩106,179 | ₩108,487 | +1.90% | 7.6천 |
|---|
| 2026.01.05 | ₩106,052 | ₩107,099 | ₩105,845 | ₩106,809 | +0.71% | 1.2만 |
|---|
| 2026.01.02 | ₩104,242 | ₩104,785 | ₩103,665 | ₩104,609 | +0.35% | 1.3만 |
|---|
| 2025.12.31 | ₩103,437 | ₩103,685 | ₩102,458 | ₩102,458 | -0.95% | 1.4만 |
|---|
| 2025.12.30 | ₩104,335 | ₩104,710 | ₩103,759 | ₩103,853 | -0.46% | 7.5천 |
|---|
| 2025.12.29 | ₩103,652 | ₩104,483 | ₩103,652 | ₩104,086 | +0.42% | 6.9천 |
|---|
| 2025.12.26 | ₩104,027 | ₩104,443 | ₩104,027 | ₩104,362 | +0.32% | 3.9천 |
|---|
| 2025.12.24 | ₩104,242 | ₩104,516 | ₩103,839 | ₩104,376 | +0.13% | 3.6천 |
|---|
| 2025.12.23 | ₩104,201 | ₩104,601 | ₩103,363 | ₩104,440 | +0.23% | 6.6천 |
|---|
| 2025.12.22 | ₩104,349 | ₩105,127 | ₩104,215 | ₩104,711 | +0.35% | 1.7만 |
|---|
| 2025.12.19 | ₩102,539 | ₩103,367 | ₩102,203 | ₩103,075 | +0.52% | 5.3천 |
|---|
| 2025.12.18 | ₩100,930 | ₩102,276 | ₩100,930 | ₩101,273 | +0.34% | 1.2만 |
|---|
| 2025.12.17 | ₩101,841 | ₩101,841 | ₩98,623 | ₩98,623 | -3.16% | 1.7만 |
|---|
| 2025.12.16 | ₩101,841 | ₩101,962 | ₩100,420 | ₩101,463 | -0.37% | 1.7만 |
|---|
| 2025.12.15 | ₩103,517 | ₩103,517 | ₩101,452 | ₩101,882 | -1.58% | 1.6만 |
|---|
| 2025.12.12 | ₩106,186 | ₩106,186 | ₩102,311 | ₩102,311 | -3.65% | 1.5만 |
|---|
| 2025.12.11 | ₩105,435 | ₩106,803 | ₩105,261 | ₩106,561 | +1.07% | 7.4천 |
|---|
| 2025.12.10 | ₩105,971 | ₩106,347 | ₩104,959 | ₩105,837 | -0.13% | 1.1만 |
|---|
| 2025.12.09 | ₩105,435 | ₩106,581 | ₩105,435 | ₩106,132 | +0.66% | 8.2천 |
|---|
| 2025.12.08 | ₩105,998 | ₩106,722 | ₩105,676 | ₩106,025 | +0.03% | 1.8만 |
|---|
| 2025.12.05 | ₩103,531 | ₩105,770 | ₩103,531 | ₩104,778 | +1.20% | 1.3만 |
|---|
| 2025.12.04 | ₩103,383 | ₩104,423 | ₩103,383 | ₩104,150 | +0.74% | 5천 |
|---|
| 2025.12.03 | ₩103,115 | ₩103,705 | ₩100,635 | ₩103,571 | +0.44% | 9.1천 |
|---|
| 2025.12.02 | ₩104,067 | ₩104,671 | ₩103,571 | ₩103,571 | -0.48% | 7.2천 |
|---|
| 2025.12.01 | ₩102,230 | ₩103,585 | ₩101,908 | ₩102,800 | +0.56% | 4.7천 |
|---|
| 2025.11.28 | ₩102,919 | ₩103,327 | ₩102,919 | ₩103,248 | +0.32% | 8.6천 |
|---|
| 2025.11.26 | ₩100,581 | ₩101,962 | ₩100,581 | ₩101,678 | +1.09% | 9.6천 |
|---|
| 2025.11.25 | ₩99,052 | ₩100,297 | ₩97,591 | ₩100,297 | +1.26% | 1.1만 |
|---|
| 2025.11.24 | ₩97,892 | ₩99,227 | ₩97,698 | ₩99,170 | +1.31% | 1.6만 |
|---|
| 2025.11.21 | ₩96,545 | ₩97,457 | ₩94,225 | ₩96,518 | -0.03% | 2.4만 |
|---|
| 2025.11.20 | ₩102,980 | ₩103,417 | ₩97,015 | ₩97,221 | -5.59% | 1.1만 |
|---|
| 2025.11.19 | ₩100,152 | ₩101,265 | ₩100,018 | ₩100,735 | +0.58% | 1.1만 |
|---|
| 2025.11.18 | ₩100,058 | ₩101,162 | ₩99,361 | ₩100,569 | +0.51% | 7.5천 |
|---|
| 2025.11.17 | ₩103,359 | ₩103,359 | ₩99,951 | ₩100,960 | -2.32% | 6.8천 |
|---|
| 2025.11.14 | ₩99,347 | ₩103,812 | ₩98,637 | ₩102,297 | +2.97% | 1만 |
|---|
| 2025.11.13 | ₩105,891 | ₩105,891 | ₩101,459 | ₩102,112 | -3.57% | 2.3만 |
|---|
| 2025.11.12 | ₩108,237 | ₩108,237 | ₩106,736 | ₩107,047 | -1.10% | 5.7천 |
|---|
| 2025.11.11 | ₩108,573 | ₩108,573 | ₩106,488 | ₩107,590 | -0.91% | 5.3천 |
|---|
| 2025.11.10 | ₩108,774 | ₩109,605 | ₩108,244 | ₩109,397 | +0.57% | 1.2만 |
|---|
| 2025.11.07 | ₩103,893 | ₩105,851 | ₩102,162 | ₩105,817 | +1.85% | 2.8만 |
|---|
| 2025.11.06 | ₩108,667 | ₩108,880 | ₩105,784 | ₩106,695 | -1.81% | 1.2만 |
|---|
| 2025.11.05 | ₩105,945 | ₩108,372 | ₩105,395 | ₩107,714 | +1.67% | 2.2만 |
|---|
| 2025.11.04 | ₩106,843 | ₩108,767 | ₩106,240 | ₩106,320 | -0.49% | 1.9만 |
|---|
| 2025.11.03 | ₩111,375 | ₩111,375 | ₩109,498 | ₩110,879 | -0.45% | 3.7만 |
|---|
| 2025.10.31 | ₩109,927 | ₩110,462 | ₩108,309 | ₩109,585 | -0.31% | 1.8만 |
|---|
| 2025.10.30 | ₩109,269 | ₩109,973 | ₩108,258 | ₩108,258 | -0.93% | 2만 |
|---|
| 2025.10.29 | ₩110,215 | ₩111,087 | ₩109,887 | ₩110,517 | +0.27% | 1.5만 |
|---|
| 2025.10.28 | ₩109,350 | ₩109,594 | ₩108,599 | ₩108,734 | -0.56% | 5.6만 |
|---|
| 2025.10.27 | ₩108,640 | ₩112,046 | ₩107,607 | ₩108,278 | -0.33% | 3.5만 |
|---|
| 2025.10.24 | ₩105,666 | ₩106,816 | ₩105,666 | ₩106,575 | +0.86% | 1.5만 |
|---|
| 2025.10.23 | ₩103,209 | ₩104,066 | ₩102,106 | ₩103,898 | +0.67% | 2.8만 |
|---|
| 2025.10.22 | ₩102,847 | ₩102,847 | ₩99,964 | ₩101,168 | -1.63% | 2.5만 |
|---|
| 2025.10.21 | ₩103,075 | ₩103,185 | ₩102,250 | ₩102,877 | -0.19% | 1.2만 |
|---|
| 2025.10.20 | ₩102,927 | ₩103,719 | ₩102,887 | ₩103,255 | +0.32% | 1.3만 |
|---|
| 2025.10.17 | ₩101,801 | ₩102,565 | ₩101,090 | ₩101,908 | +0.11% | 3만 |
|---|
| 2025.10.16 | ₩103,652 | ₩104,014 | ₩101,868 | ₩102,565 | -1.05% | 2.1만 |
|---|
| 2025.10.15 | ₩104,040 | ₩104,040 | ₩101,412 | ₩102,646 | -1.34% | 1.5만 |
|---|
| 2025.10.14 | ₩100,326 | ₩103,314 | ₩100,031 | ₩101,815 | +1.48% | 2.6만 |
|---|
| 2025.10.13 | ₩103,732 | ₩104,020 | ₩102,659 | ₩103,725 | -0.01% | 2.8만 |
|---|
| 2025.10.10 | ₩105,448 | ₩105,448 | ₩100,608 | ₩100,651 | -4.55% | 3.3만 |
|---|