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 | ₩121,081 | ₩121,936 | ₩120,499 | ₩121,936 | +0.71% | 8.9천 |
| 2026.10.08 | ₩120,292 | ₩121,757 | ₩118,795 | ₩119,382 | -0.76% | 1.6만 |
| 2026.10.07 | ₩121,629 | ₩122,101 | ₩121,102 | ₩121,682 | +0.04% | 6.1천 |
| 2026.10.06 | ₩124,678 | ₩125,291 | ₩124,051 | ₩124,051 | -0.50% | 1만 |
| 2026.10.05 | ₩122,711 | ₩123,166 | ₩122,665 | ₩123,126 | +0.34% | 3.9천 |
| 2026.10.02 | ₩122,752 | ₩123,219 | ₩121,685 | ₩121,789 | -0.78% | 7.9천 |
| 2026.10.01 | ₩119,664 | ₩121,241 | ₩119,083 | ₩120,880 | +1.02% | 1.9만 |
| 2026.09.30 | ₩119,089 | ₩119,089 | ₩118,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,702 |
| -0.33% |
| 1.9만 |
| 2026.09.29 | ₩118,474 | ₩118,728 | ₩117,820 | ₩118,200 | -0.23% | 6.9천 |
|---|
| 2026.09.28 | ₩117,993 | ₩118,167 | ₩116,790 | ₩117,562 | -0.37% | 7.8천 |
|---|
| 2026.09.25 | ₩122,417 | ₩122,417 | ₩120,787 | ₩121,174 | -1.02% | 8.1천 |
|---|
| 2026.09.24 | ₩120,078 | ₩122,157 | ₩120,078 | ₩121,869 | +1.49% | 1.2만 |
|---|
| 2026.09.23 | ₩121,261 | ₩121,423 | ₩120,112 | ₩120,960 | -0.25% | 8.7천 |
|---|
| 2026.09.22 | ₩120,974 | ₩122,658 | ₩120,660 | ₩122,409 | +1.19% | 1.6만 |
|---|
| 2026.09.21 | ₩117,806 | ₩120,613 | ₩117,806 | ₩120,613 | +2.38% | 1.2만 |
|---|
| 2026.09.18 | ₩115,494 | ₩116,002 | ₩115,039 | ₩115,954 | +0.40% | 1만 |
|---|
| 2026.09.17 | ₩114,398 | ₩114,745 | ₩114,097 | ₩114,291 | -0.09% | 9.6천 |
|---|
| 2026.09.16 | ₩112,273 | ₩112,794 | ₩110,925 | ₩111,928 | -0.31% | 5.8천 |
|---|
| 2026.09.15 | ₩111,284 | ₩111,671 | ₩110,107 | ₩110,836 | -0.40% | 2.7만 |
|---|
| 2026.09.14 | ₩111,524 | ₩112,833 | ₩111,056 | ₩112,066 | +0.49% | 3.1만 |
|---|
| 2026.09.11 | ₩115,013 | ₩115,347 | ₩114,585 | ₩114,812 | -0.17% | 3.2천 |
|---|
| 2026.09.10 | ₩113,810 | ₩115,554 | ₩113,810 | ₩114,233 | +0.37% | 5.1천 |
|---|
| 2026.09.09 | ₩116,737 | ₩117,191 | ₩115,922 | ₩116,154 | -0.50% | 6.9천 |
|---|
| 2026.09.08 | ₩117,419 | ₩118,494 | ₩117,084 | ₩117,460 | +0.04% | 2.8만 |
|---|
| 2026.09.04 | ₩117,686 | ₩118,849 | ₩117,686 | ₩118,503 | +0.69% | 7.1천 |
|---|
| 2026.09.03 | ₩116,470 | ₩117,334 | ₩116,109 | ₩117,024 | +0.48% | 4.1천 |
|---|
| 2026.09.02 | ₩113,950 | ₩114,719 | ₩113,758 | ₩114,612 | +0.58% | 8.3천 |
|---|
| 2026.09.01 | ₩116,242 | ₩116,242 | ₩114,522 | ₩114,522 | -1.48% | 3.3만 |
|---|
| 2026.08.31 | ₩118,744 | ₩118,862 | ₩117,940 | ₩118,862 | +0.10% | 8.4천 |
|---|
| 2026.08.28 | ₩121,388 | ₩121,388 | ₩119,036 | ₩119,036 | -1.94% | 1.8만 |
|---|
| 2026.08.27 | ₩121,656 | ₩122,591 | ₩121,402 | ₩122,591 | +0.77% | 1만 |
|---|
| 2026.08.26 | ₩118,728 | ₩120,291 | ₩118,728 | ₩119,677 | +0.80% | 7.4천 |
|---|
| 2026.08.25 | ₩119,717 | ₩120,118 | ₩118,862 | ₩119,530 | -0.16% | 1만 |
|---|
| 2026.08.24 | ₩120,907 | ₩120,934 | ₩119,183 | ₩119,490 | -1.17% | 3만 |
|---|
| 2026.08.21 | ₩123,393 | ₩123,393 | ₩121,756 | ₩122,891 | -0.41% | 8.4천 |
|---|
| 2026.08.20 | ₩122,056 | ₩122,163 | ₩120,800 | ₩121,348 | -0.58% | 8.2천 |
|---|
| 2026.08.19 | ₩123,941 | ₩123,941 | ₩121,281 | ₩122,110 | -1.48% | 3.7만 |
|---|
| 2026.08.18 | ₩126,066 | ₩126,240 | ₩123,781 | ₩123,826 | -1.78% | 5.7천 |
|---|
| 2026.08.17 | ₩129,287 | ₩129,929 | ₩129,060 | ₩129,207 | -0.06% | 5.4천 |
|---|
| 2026.08.14 | ₩129,989 | ₩129,989 | ₩128,352 | ₩128,683 | -1.00% | 1.7만 |
|---|
| 2026.08.13 | ₩127,764 | ₩129,822 | ₩126,454 | ₩129,728 | +1.54% | 1.1만 |
|---|
| 2026.08.12 | ₩129,127 | ₩129,519 | ₩128,245 | ₩128,445 | -0.53% | 1.4만 |
|---|
| 2026.08.11 | ₩125,822 | ₩127,416 | ₩125,822 | ₩127,229 | +1.12% | 7.8천 |
|---|
| 2026.08.10 | ₩125,331 | ₩126,614 | ₩125,331 | ₩125,892 | +0.45% | 8.6천 |
|---|
| 2026.08.07 | ₩122,578 | ₩124,875 | ₩122,110 | ₩124,875 | +1.87% | 1만 |
|---|
| 2026.08.06 | ₩118,434 | ₩120,459 | ₩118,114 | ₩119,584 | +0.97% | 7.9천 |
|---|
| 2026.08.05 | ₩123,139 | ₩123,234 | ₩120,960 | ₩120,960 | -1.77% | 1.2만 |
|---|
| 2026.08.04 | ₩119,490 | ₩121,602 | ₩119,343 | ₩121,495 | +1.68% | 2.3만 |
|---|
| 2026.08.03 | ₩114,879 | ₩118,541 | ₩114,879 | ₩117,980 | +2.70% | 7.8천 |
|---|
| 2026.07.31 | ₩115,454 | ₩115,454 | ₩112,433 | ₩113,756 | -1.47% | 8.1천 |
|---|
| 2026.07.30 | ₩113,529 | ₩115,333 | ₩113,375 | ₩115,240 | +1.51% | 1.3만 |
|---|
| 2026.07.29 | ₩113,917 | ₩114,545 | ₩110,802 | ₩110,802 | -2.73% | 1만 |
|---|
| 2026.07.28 | ₩114,759 | ₩114,826 | ₩111,797 | ₩114,064 | -0.61% | 2.4만 |
|---|
| 2026.07.27 | ₩117,793 | ₩117,793 | ₩113,623 | ₩116,510 | -1.09% | 5.3천 |
|---|
| 2026.07.24 | ₩116,951 | ₩116,951 | ₩114,445 | ₩114,906 | -1.75% | 6.1천 |
|---|
| 2026.07.23 | ₩117,004 | ₩118,343 | ₩116,082 | ₩117,178 | +0.15% | 2.2만 |
|---|
| 2026.07.22 | ₩118,287 | ₩118,918 | ₩117,900 | ₩117,926 | -0.31% | 7.8천 |
|---|
| 2026.07.21 | ₩119,143 | ₩120,065 | ₩119,009 | ₩119,891 | +0.63% | 7.4천 |
|---|
| 2026.07.20 | ₩116,349 | ₩118,167 | ₩116,349 | ₩116,764 | +0.36% | 4.6천 |
|---|
| 2026.07.17 | ₩116,015 | ₩117,579 | ₩114,612 | ₩116,229 | +0.18% | 1.4만 |
|---|
| 2026.07.16 | ₩122,351 | ₩122,351 | ₩119,751 | ₩119,958 | -1.96% | 1.5만 |
|---|
| 2026.07.15 | ₩125,639 | ₩125,732 | ₩122,043 | ₩122,985 | -2.11% | 7.9천 |
|---|
| 2026.07.14 | ₩123,152 | ₩125,331 | ₩123,152 | ₩124,032 | +0.71% | 6.3천 |
|---|
| 2026.07.13 | ₩124,716 | ₩124,817 | ₩122,404 | ₩122,899 | -1.46% | 1.1만 |
|---|
| 2026.07.10 | ₩128,993 | ₩128,993 | ₩126,013 | ₩126,093 | -2.25% | 1.1만 |
|---|
| 2026.07.09 | ₩128,445 | ₩128,846 | ₩127,617 | ₩128,396 | -0.04% | 8천 |
|---|
| 2026.07.08 | ₩126,801 | ₩127,303 | ₩124,442 | ₩126,597 | -0.16% | 6.4천 |
|---|
| 2026.07.07 | ₩129,782 | ₩129,782 | ₩126,534 | ₩127,283 | -1.93% | 1.3만 |
|---|
| 2026.07.06 | ₩129,394 | ₩131,652 | ₩128,779 | ₩130,945 | +1.20% | 6.1천 |
|---|
| 2026.07.02 | ₩132,121 | ₩132,177 | ₩127,202 | ₩128,392 | -2.82% | 9.3천 |
|---|
| 2026.07.01 | ₩131,279 | ₩134,066 | ₩131,279 | ₩132,130 | +0.65% | 1.4만 |
|---|
| 2026.06.30 | ₩128,312 | ₩131,733 | ₩128,312 | ₩131,733 | +2.67% | 1만 |
|---|
| 2026.06.29 | ₩125,331 | ₩127,831 | ₩125,331 | ₩127,831 | +1.99% | 2.2만 |
|---|
| 2026.06.26 | ₩121,829 | ₩124,168 | ₩121,709 | ₩123,541 | +1.41% | 1.1만 |
|---|
| 2026.06.25 | ₩123,727 | ₩124,355 | ₩121,840 | ₩123,259 | -0.38% | 8천 |
|---|
| 2026.06.24 | ₩124,142 | ₩125,584 | ₩123,126 | ₩123,393 | -0.60% | 7.3천 |
|---|
| 2026.06.23 | ₩124,155 | ₩125,846 | ₩124,075 | ₩124,583 | +0.34% | 1.2만 |
|---|
| 2026.06.22 | ₩127,135 | ₩130,818 | ₩127,135 | ₩129,180 | +1.61% | 1.3만 |
|---|
| 2026.06.18 | ₩126,547 | ₩127,670 | ₩125,802 | ₩127,630 | +0.86% | 8.5천 |
|---|
| 2026.06.17 | ₩126,427 | ₩127,405 | ₩124,329 | ₩124,329 | -1.66% | 1.5만 |
|---|
| 2026.06.16 | ₩126,267 | ₩126,882 | ₩124,953 | ₩125,197 | -0.85% | 1.4만 |
|---|
| 2026.06.15 | ₩126,908 | ₩128,205 | ₩126,247 | ₩127,121 | +0.17% | 1.3만 |
|---|
| 2026.06.12 | ₩124,436 | ₩124,436 | ₩122,304 | ₩123,468 | -0.78% | 1.1만 |
|---|
| 2026.06.11 | ₩120,693 | ₩124,690 | ₩119,717 | ₩124,623 | +3.26% | 1.4만 |
|---|
| 2026.06.10 | ₩121,081 | ₩124,302 | ₩119,878 | ₩119,878 | -0.99% | 1.9만 |
|---|
| 2026.06.09 | ₩126,213 | ₩126,882 | ₩118,180 | ₩122,766 | -2.73% | 1.7만 |
|---|
| 2026.06.08 | ₩126,187 | ₩126,654 | ₩124,883 | ₩124,988 | -0.95% | 1.9만 |
|---|
| 2026.06.05 | ₩129,100 | ₩129,314 | ₩122,845 | ₩123,781 | -4.12% | 1.4만 |
|---|
| 2026.06.04 | ₩128,900 | ₩132,749 | ₩128,900 | ₩131,894 | +2.32% | 1.2만 |
|---|
| 2026.06.03 | ₩133,070 | ₩133,070 | ₩129,287 | ₩130,937 | -1.60% | 2.2만 |
|---|
| 2026.06.02 | ₩131,319 | ₩133,437 | ₩131,212 | ₩133,437 | +1.61% | 1.2만 |
|---|
| 2026.06.01 | ₩129,809 | ₩133,658 | ₩129,699 | ₩132,756 | +2.27% | 2.1만 |
|---|
| 2026.05.29 | ₩128,365 | ₩130,971 | ₩128,031 | ₩130,664 | +1.79% | 2.2만 |
|---|
| 2026.05.28 | ₩124,422 | ₩128,539 | ₩123,901 | ₩128,125 | +2.98% | 6.6만 |
|---|
| 2026.05.27 | ₩122,578 | ₩122,832 | ₩121,976 | ₩122,578 | 0.00% | 2.8만 |
|---|
| 2026.05.26 | ₩121,776 | ₩122,204 | ₩120,265 | ₩121,656 | -0.10% | 2.6만 |
|---|
| 2026.05.22 | ₩117,673 | ₩119,089 | ₩117,673 | ₩118,969 | +1.10% | 1.2만 |
|---|
| 2026.05.21 | ₩114,157 | ₩117,071 | ₩114,157 | ₩116,363 | +1.93% | 1.2만 |
|---|
| 2026.05.20 | ₩113,302 | ₩115,069 | ₩112,667 | ₩115,069 | +1.56% | 1.3만 |
|---|
| 2026.05.19 | ₩113,556 | ₩113,669 | ₩112,273 | ₩112,634 | -0.81% | 8.1천 |
|---|
| 2026.05.18 | ₩115,120 | ₩115,467 | ₩113,643 | ₩114,826 | -0.26% | 2.1만 |
|---|
| 2026.05.15 | ₩113,957 | ₩115,607 | ₩113,476 | ₩114,705 | +0.66% | 5.5천 |
|---|
| 2026.05.14 | ₩115,922 | ₩116,764 | ₩115,035 | ₩116,697 | +0.67% | 7.5천 |
|---|
| 2026.05.13 | ₩116,617 | ₩116,617 | ₩113,549 | ₩115,319 | -1.11% | 1.8만 |
|---|
| 2026.05.12 | ₩116,697 | ₩116,857 | ₩113,141 | ₩115,728 | -0.83% | 2.9만 |
|---|
| 2026.05.11 | ₩115,748 | ₩117,865 | ₩115,748 | ₩117,865 | +1.83% | 1.5만 |
|---|
| 2026.05.08 | ₩117,485 | ₩117,552 | ₩115,374 | ₩116,296 | -1.01% | 3.8만 |
|---|
| 2026.05.07 | ₩119,557 | ₩119,557 | ₩116,242 | ₩116,964 | -2.17% | 3.2만 |
|---|
| 2026.05.06 | ₩115,935 | ₩117,392 | ₩113,903 | ₩117,272 | +1.15% | 2.5만 |
|---|
| 2026.05.05 | ₩113,596 | ₩114,451 | ₩112,968 | ₩114,344 | +0.66% | 1.8만 |
|---|
| 2026.05.04 | ₩110,388 | ₩111,618 | ₩110,228 | ₩110,428 | +0.04% | 1.9만 |
|---|
| 2026.05.01 | ₩109,185 | ₩110,682 | ₩108,807 | ₩110,348 | +1.06% | 2.3만 |
|---|
| 2026.04.30 | ₩106,432 | ₩107,708 | ₩104,900 | ₩107,450 | +0.96% | 1.8만 |
|---|
| 2026.04.29 | ₩105,429 | ₩105,429 | ₩104,073 | ₩105,066 | -0.34% | 1.1만 |
|---|
| 2026.04.28 | ₩106,726 | ₩107,167 | ₩104,387 | ₩105,590 | -1.06% | 1.1만 |
|---|
| 2026.04.27 | ₩109,346 | ₩110,013 | ₩109,172 | ₩109,482 | +0.12% | 8.9천 |
|---|
| 2026.04.24 | ₩109,926 | ₩110,769 | ₩109,010 | ₩110,653 | +0.66% | 9.9천 |
|---|
| 2026.04.23 | ₩110,228 | ₩110,261 | ₩106,505 | ₩108,549 | -1.52% | 1.7만 |
|---|
| 2026.04.22 | ₩110,575 | ₩110,974 | ₩109,934 | ₩110,974 | +0.36% | 7.9천 |
|---|
| 2026.04.21 | ₩110,148 | ₩111,083 | ₩108,556 | ₩108,556 | -1.45% | 8.9천 |
|---|
| 2026.04.20 | ₩106,953 | ₩109,172 | ₩106,953 | ₩109,172 | +2.07% | 7.1천 |
|---|
| 2026.04.17 | ₩107,915 | ₩108,557 | ₩107,261 | ₩107,448 | -0.43% | 1.4만 |
|---|
| 2026.04.16 | ₩106,833 | ₩106,833 | ₩105,269 | ₩105,932 | -0.84% | 5만 |
|---|
| 2026.04.15 | ₩104,387 | ₩106,499 | ₩104,387 | ₩106,289 | +1.82% | 1.4만 |
|---|
| 2026.04.14 | ₩103,705 | ₩104,502 | ₩103,338 | ₩104,347 | +0.62% | 1.6만 |
|---|
| 2026.04.13 | ₩97,303 | ₩101,246 | ₩97,303 | ₩101,111 | +3.91% | 7.8천 |
|---|
| 2026.04.10 | ₩97,303 | ₩98,011 | ₩96,648 | ₩97,732 | +0.44% | 5.1천 |
|---|
| 2026.04.09 | ₩97,490 | ₩97,504 | ₩95,779 | ₩96,220 | -1.30% | 6.1만 |
|---|
| 2026.04.08 | ₩99,228 | ₩99,415 | ₩97,069 | ₩97,590 | -1.65% | 1.2만 |
|---|
| 2026.04.07 | ₩92,866 | ₩93,502 | ₩91,850 | ₩93,502 | +0.69% | 9.2천 |
|---|
| 2026.04.06 | ₩94,183 | ₩94,330 | ₩93,276 | ₩93,571 | -0.65% | 2.1만 |
|---|
| 2026.04.02 | ₩90,353 | ₩94,135 | ₩90,339 | ₩93,721 | +3.73% | 1.2만 |
|---|
| 2026.04.01 | ₩93,320 | ₩95,632 | ₩92,839 | ₩93,491 | +0.18% | 1.4만 |
|---|
| 2026.03.31 | ₩88,742 | ₩92,237 | ₩88,629 | ₩92,017 | +3.69% | 1.7만 |
|---|
| 2026.03.30 | ₩90,513 | ₩90,520 | ₩86,704 | ₩87,309 | -3.54% | 3.4만 |
|---|
| 2026.03.27 | ₩91,369 | ₩91,369 | ₩89,270 | ₩89,975 | -1.53% | 3.6만 |
|---|
| 2026.03.26 | ₩94,737 | ₩95,098 | ₩92,709 | ₩92,745 | -2.10% | 1.3만 |
|---|
| 2026.03.25 | ₩96,915 | ₩96,982 | ₩95,900 | ₩96,367 | -0.57% | 1.8만 |
|---|
| 2026.03.24 | ₩94,857 | ₩95,592 | ₩94,296 | ₩95,178 | +0.34% | 4.8천 |
|---|
| 2026.03.23 | ₩95,459 | ₩97,904 | ₩95,405 | ₩96,298 | +0.88% | 1.2만 |
|---|
| 2026.03.20 | ₩96,301 | ₩96,301 | ₩92,785 | ₩93,240 | -3.18% | 8.7천 |
|---|
| 2026.03.19 | ₩95,205 | ₩96,862 | ₩94,683 | ₩96,715 | +1.59% | 1.4만 |
|---|
| 2026.03.18 | ₩97,290 | ₩98,466 | ₩96,715 | ₩96,715 | -0.59% | 7.1천 |
|---|
| 2026.03.17 | ₩98,892 | ₩98,892 | ₩97,397 | ₩97,798 | -1.11% | 6.9천 |
|---|
| 2026.03.16 | ₩97,524 | ₩97,798 | ₩96,113 | ₩97,021 | -0.52% | 7.4천 |
|---|
| 2026.03.13 | ₩96,889 | ₩97,617 | ₩95,298 | ₩95,362 | -1.58% | 6.2천 |
|---|
| 2026.03.12 | ₩97,370 | ₩97,925 | ₩95,726 | ₩95,993 | -1.41% | 8.4천 |
|---|
| 2026.03.11 | ₩98,392 | ₩98,857 | ₩97,724 | ₩98,466 | +0.07% | 3.5천 |
|---|
| 2026.03.10 | ₩99,562 | ₩99,710 | ₩98,275 | ₩98,275 | -1.29% | 8.2천 |
|---|
| 2026.03.09 | ₩95,873 | ₩99,535 | ₩95,873 | ₩99,321 | +3.60% | 9.9천 |
|---|
| 2026.03.06 | ₩96,755 | ₩98,680 | ₩96,555 | ₩97,437 | +0.70% | 1.1만 |
|---|
| 2026.03.05 | ₩99,321 | ₩100,852 | ₩97,784 | ₩99,403 | +0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩99,254 | ₩100,337 | ₩98,452 | ₩100,324 | +1.08% | 1.2만 |
|---|
| 2026.03.03 | ₩96,301 | ₩98,867 | ₩94,587 | ₩98,265 | +2.04% | 1.2만 |
|---|
| 2026.03.02 | ₩98,907 | ₩101,406 | ₩98,907 | ₩100,203 | +1.31% | 8.5천 |
|---|
| 2026.02.27 | ₩99,702 | ₩100,524 | ₩99,027 | ₩100,030 | +0.33% | 9.1천 |
|---|
| 2026.02.26 | ₩103,090 | ₩103,090 | ₩100,163 | ₩101,794 | -1.26% | 9.7천 |
|---|
| 2026.02.25 | ₩101,299 | ₩103,491 | ₩101,299 | ₩102,903 | +1.58% | 7.6천 |
|---|
| 2026.02.24 | ₩99,736 | ₩101,620 | ₩99,642 | ₩101,487 | +1.76% | 6.7천 |
|---|
| 2026.02.23 | ₩101,660 | ₩101,660 | ₩98,853 | ₩99,307 | -2.32% | 1.4만 |
|---|
| 2026.02.20 | ₩102,369 | ₩104,467 | ₩102,369 | ₩102,548 | +0.17% | 2.3만 |
|---|
| 2026.02.19 | ₩102,476 | ₩102,877 | ₩101,527 | ₩102,836 | +0.35% | 6.6천 |
|---|
| 2026.02.18 | ₩100,778 | ₩102,836 | ₩100,778 | ₩102,476 | +1.68% | 8.5천 |
|---|
| 2026.02.17 | ₩99,241 | ₩100,457 | ₩98,332 | ₩99,844 | +0.61% | 9.4천 |
|---|
| 2026.02.13 | ₩99,148 | ₩100,685 | ₩98,920 | ₩99,762 | +0.62% | 1.3만 |
|---|
| 2026.02.12 | ₩102,302 | ₩102,422 | ₩98,706 | ₩98,706 | -3.51% | 9.6천 |
|---|
| 2026.02.11 | ₩104,307 | ₩104,307 | ₩101,166 | ₩102,307 | -1.92% | 7천 |
|---|
| 2026.02.10 | ₩103,077 | ₩103,572 | ₩102,616 | ₩102,716 | -0.35% | 7.7천 |
|---|
| 2026.02.09 | ₩99,602 | ₩102,743 | ₩99,284 | ₩102,569 | +2.98% | 1만 |
|---|
| 2026.02.06 | ₩97,704 | ₩99,121 | ₩97,504 | ₩99,121 | +1.45% | 1.6만 |
|---|
| 2026.02.05 | ₩95,405 | ₩97,236 | ₩94,924 | ₩95,312 | -0.10% | 1.7만 |
|---|
| 2026.02.04 | ₩101,620 | ₩101,620 | ₩95,432 | ₩97,437 | -4.12% | 2만 |
|---|
| 2026.02.03 | ₩103,644 | ₩103,644 | ₩100,658 | ₩102,462 | -1.14% | 2.1만 |
|---|
| 2026.02.02 | ₩102,917 | ₩104,708 | ₩102,917 | ₩103,719 | +0.78% | 8.8천 |
|---|
| 2026.01.30 | ₩106,205 | ₩107,087 | ₩103,231 | ₩103,518 | -2.53% | 2.9만 |
|---|
| 2026.01.29 | ₩109,586 | ₩109,586 | ₩105,229 | ₩107,367 | -2.02% | 1.9만 |
|---|
| 2026.01.28 | ₩110,162 | ₩110,442 | ₩109,279 | ₩109,776 | -0.35% | 1.3만 |
|---|
| 2026.01.27 | ₩109,025 | ₩109,787 | ₩108,931 | ₩109,787 | +0.70% | 6.5천 |
|---|
| 2026.01.26 | ₩108,624 | ₩109,573 | ₩108,624 | ₩108,958 | +0.31% | 1.1만 |
|---|
| 2026.01.23 | ₩108,410 | ₩108,918 | ₩107,929 | ₩108,423 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩108,958 | ₩108,971 | ₩107,488 | ₩108,597 | -0.33% | 1.2만 |
|---|
| 2026.01.21 | ₩107,514 | ₩107,728 | ₩105,217 | ₩107,127 | -0.36% | 3.5만 |
|---|
| 2026.01.20 | ₩106,084 | ₩108,423 | ₩106,000 | ₩106,265 | +0.17% | 1.9만 |
|---|
| 2026.01.16 | ₩108,744 | ₩110,041 | ₩108,330 | ₩108,985 | +0.22% | 6.5만 |
|---|
| 2026.01.15 | ₩109,760 | ₩109,787 | ₩108,490 | ₩108,637 | -1.02% | 1.3만 |
|---|
| 2026.01.14 | ₩108,477 | ₩108,477 | ₩107,194 | ₩107,715 | -0.70% | 9.2천 |
|---|
| 2026.01.13 | ₩109,346 | ₩109,479 | ₩108,089 | ₩109,239 | -0.10% | 4.6만 |
|---|
| 2026.01.12 | ₩107,220 | ₩108,878 | ₩107,220 | ₩108,744 | +1.42% | 2.9만 |
|---|
| 2026.01.09 | ₩107,514 | ₩108,076 | ₩107,247 | ₩107,956 | +0.41% | 8.8천 |
|---|
| 2026.01.08 | ₩108,223 | ₩108,223 | ₩105,697 | ₩106,132 | -1.93% | 1.7만 |
|---|
| 2026.01.07 | ₩107,728 | ₩108,664 | ₩107,007 | ₩107,849 | +0.11% | 1.5만 |
|---|
| 2026.01.06 | ₩106,124 | ₩108,137 | ₩105,837 | ₩108,137 | +1.90% | 7.6천 |
|---|
| 2026.01.05 | ₩105,710 | ₩106,754 | ₩105,504 | ₩106,465 | +0.71% | 1.2만 |
|---|
| 2026.01.02 | ₩103,906 | ₩104,447 | ₩103,331 | ₩104,272 | +0.35% | 1.3만 |
|---|
| 2025.12.31 | ₩103,104 | ₩103,351 | ₩102,128 | ₩102,128 | -0.95% | 1.4만 |
|---|
| 2025.12.30 | ₩103,999 | ₩104,372 | ₩103,425 | ₩103,518 | -0.46% | 7.5천 |
|---|
| 2025.12.29 | ₩103,318 | ₩104,146 | ₩103,318 | ₩103,751 | +0.42% | 6.9천 |
|---|
| 2025.12.26 | ₩103,692 | ₩104,106 | ₩103,692 | ₩104,026 | +0.32% | 3.9천 |
|---|
| 2025.12.24 | ₩103,906 | ₩104,180 | ₩103,505 | ₩104,039 | +0.13% | 3.6천 |
|---|
| 2025.12.23 | ₩103,866 | ₩104,264 | ₩103,030 | ₩104,104 | +0.23% | 6.6천 |
|---|
| 2025.12.22 | ₩104,013 | ₩104,788 | ₩103,879 | ₩104,374 | +0.35% | 1.7만 |
|---|
| 2025.12.19 | ₩102,208 | ₩103,034 | ₩101,874 | ₩102,743 | +0.52% | 5.3천 |
|---|
| 2025.12.18 | ₩100,604 | ₩101,946 | ₩100,604 | ₩100,947 | +0.34% | 1.2만 |
|---|
| 2025.12.17 | ₩101,513 | ₩101,513 | ₩98,305 | ₩98,305 | -3.16% | 1.7만 |
|---|
| 2025.12.16 | ₩101,513 | ₩101,634 | ₩100,096 | ₩101,136 | -0.37% | 1.7만 |
|---|
| 2025.12.15 | ₩103,184 | ₩103,184 | ₩101,126 | ₩101,553 | -1.58% | 1.6만 |
|---|
| 2025.12.12 | ₩105,844 | ₩105,844 | ₩101,981 | ₩101,981 | -3.65% | 1.5만 |
|---|
| 2025.12.11 | ₩105,095 | ₩106,459 | ₩104,922 | ₩106,218 | +1.07% | 7.4천 |
|---|
| 2025.12.10 | ₩105,630 | ₩106,004 | ₩104,621 | ₩105,496 | -0.13% | 1.1만 |
|---|
| 2025.12.09 | ₩105,095 | ₩106,238 | ₩105,095 | ₩105,790 | +0.66% | 8.2천 |
|---|
| 2025.12.08 | ₩105,657 | ₩106,378 | ₩105,336 | ₩105,683 | +0.03% | 1.8만 |
|---|
| 2025.12.05 | ₩103,197 | ₩105,429 | ₩103,197 | ₩104,440 | +1.20% | 1.3만 |
|---|
| 2025.12.04 | ₩103,050 | ₩104,086 | ₩103,050 | ₩103,815 | +0.74% | 5천 |
|---|
| 2025.12.03 | ₩102,783 | ₩103,371 | ₩100,310 | ₩103,237 | +0.44% | 9.1천 |
|---|
| 2025.12.02 | ₩103,732 | ₩104,333 | ₩103,237 | ₩103,237 | -0.48% | 7.2천 |
|---|
| 2025.12.01 | ₩101,901 | ₩103,251 | ₩101,580 | ₩102,469 | +0.56% | 4.7천 |
|---|
| 2025.11.28 | ₩102,588 | ₩102,994 | ₩102,588 | ₩102,915 | +0.32% | 8.6천 |
|---|
| 2025.11.26 | ₩100,257 | ₩101,634 | ₩100,257 | ₩101,350 | +1.09% | 9.6천 |
|---|
| 2025.11.25 | ₩98,733 | ₩99,974 | ₩97,276 | ₩99,974 | +1.26% | 1.1만 |
|---|
| 2025.11.24 | ₩97,577 | ₩98,907 | ₩97,383 | ₩98,851 | +1.31% | 1.6만 |
|---|
| 2025.11.21 | ₩96,234 | ₩97,143 | ₩93,921 | ₩96,207 | -0.03% | 2.4만 |
|---|
| 2025.11.20 | ₩102,648 | ₩103,084 | ₩96,703 | ₩96,907 | -5.59% | 1.1만 |
|---|
| 2025.11.19 | ₩99,829 | ₩100,939 | ₩99,695 | ₩100,411 | +0.58% | 1.1만 |
|---|
| 2025.11.18 | ₩99,736 | ₩100,836 | ₩99,041 | ₩100,245 | +0.51% | 7.5천 |
|---|
| 2025.11.17 | ₩103,026 | ₩103,026 | ₩99,629 | ₩100,635 | -2.32% | 6.8천 |
|---|
| 2025.11.14 | ₩99,027 | ₩103,478 | ₩98,319 | ₩101,968 | +2.97% | 1만 |
|---|
| 2025.11.13 | ₩105,550 | ₩105,550 | ₩101,132 | ₩101,783 | -3.57% | 2.3만 |
|---|
| 2025.11.12 | ₩107,889 | ₩107,889 | ₩106,392 | ₩106,702 | -1.10% | 5.7천 |
|---|
| 2025.11.11 | ₩108,223 | ₩108,223 | ₩106,145 | ₩107,243 | -0.91% | 5.3천 |
|---|
| 2025.11.10 | ₩108,423 | ₩109,252 | ₩107,895 | ₩109,045 | +0.57% | 1.2만 |
|---|
| 2025.11.07 | ₩103,558 | ₩105,510 | ₩101,833 | ₩105,476 | +1.85% | 2.8만 |
|---|
| 2025.11.06 | ₩108,316 | ₩108,529 | ₩105,443 | ₩106,352 | -1.81% | 1.2만 |
|---|
| 2025.11.05 | ₩105,603 | ₩108,022 | ₩105,055 | ₩107,367 | +1.67% | 2.2만 |
|---|
| 2025.11.04 | ₩106,499 | ₩108,417 | ₩105,897 | ₩105,977 | -0.49% | 1.9만 |
|---|
| 2025.11.03 | ₩111,016 | ₩111,016 | ₩109,145 | ₩110,522 | -0.45% | 3.7만 |
|---|
| 2025.10.31 | ₩109,573 | ₩110,106 | ₩107,960 | ₩109,232 | -0.31% | 1.8만 |
|---|
| 2025.10.30 | ₩108,917 | ₩109,618 | ₩107,909 | ₩107,909 | -0.93% | 2만 |
|---|
| 2025.10.29 | ₩109,860 | ₩110,729 | ₩109,533 | ₩110,161 | +0.27% | 1.5만 |
|---|
| 2025.10.28 | ₩108,998 | ₩109,241 | ₩108,250 | ₩108,383 | -0.56% | 5.6만 |
|---|
| 2025.10.27 | ₩108,290 | ₩111,685 | ₩107,261 | ₩107,929 | -0.33% | 3.5만 |
|---|
| 2025.10.24 | ₩105,325 | ₩106,472 | ₩105,325 | ₩106,231 | +0.86% | 1.5만 |
|---|
| 2025.10.23 | ₩102,877 | ₩103,731 | ₩101,777 | ₩103,564 | +0.67% | 2.8만 |
|---|
| 2025.10.22 | ₩102,516 | ₩102,516 | ₩99,642 | ₩100,842 | -1.63% | 2.5만 |
|---|
| 2025.10.21 | ₩102,743 | ₩102,853 | ₩101,921 | ₩102,545 | -0.19% | 1.2만 |
|---|
| 2025.10.20 | ₩102,596 | ₩103,384 | ₩102,556 | ₩102,922 | +0.32% | 1.3만 |
|---|
| 2025.10.17 | ₩101,473 | ₩102,235 | ₩100,765 | ₩101,580 | +0.11% | 3만 |
|---|
| 2025.10.16 | ₩103,318 | ₩103,679 | ₩101,540 | ₩102,235 | -1.05% | 2.1만 |
|---|
| 2025.10.15 | ₩103,705 | ₩103,705 | ₩101,086 | ₩102,315 | -1.34% | 1.5만 |
|---|
| 2025.10.14 | ₩100,003 | ₩102,981 | ₩99,709 | ₩101,487 | +1.48% | 2.6만 |
|---|
| 2025.10.13 | ₩103,398 | ₩103,685 | ₩102,329 | ₩103,391 | -0.01% | 2.8만 |
|---|
| 2025.10.10 | ₩105,109 | ₩105,109 | ₩100,284 | ₩100,326 | -4.55% | 3.3만 |
|---|