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 | ₩121,084 | ₩121,940 | ₩120,503 | ₩121,940 | +0.71% | 8.9천 |
| 2026.10.08 | ₩120,296 | ₩121,761 | ₩118,799 | ₩119,386 | -0.76% | 1.6만 |
| 2026.10.07 | ₩121,632 | ₩122,104 | ₩121,106 | ₩121,686 | +0.04% | 6.1천 |
| 2026.10.06 | ₩124,681 | ₩125,295 | ₩124,054 | ₩124,054 | -0.50% | 1만 |
| 2026.10.05 | ₩122,715 | ₩123,170 | ₩122,668 | ₩123,129 | +0.34% | 3.9천 |
| 2026.10.02 | ₩122,755 | ₩123,223 | ₩121,689 | ₩121,793 | -0.78% | 7.9천 |
| 2026.10.01 | ₩119,668 | ₩121,245 | ₩119,086 | ₩120,884 | +1.02% | 1.9만 |
| 2026.09.30 | ₩119,093 | ₩119,093 | ₩118,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,705 |
| -0.33% |
| 1.9만 |
| 2026.09.29 | ₩118,478 | ₩118,732 | ₩117,823 | ₩118,204 | -0.23% | 6.9천 |
|---|
| 2026.09.28 | ₩117,997 | ₩118,171 | ₩116,794 | ₩117,565 | -0.37% | 7.8천 |
|---|
| 2026.09.25 | ₩122,421 | ₩122,421 | ₩120,790 | ₩121,178 | -1.02% | 8.1천 |
|---|
| 2026.09.24 | ₩120,082 | ₩122,160 | ₩120,082 | ₩121,873 | +1.49% | 1.2만 |
|---|
| 2026.09.23 | ₩121,265 | ₩121,427 | ₩120,115 | ₩120,964 | -0.25% | 8.7천 |
|---|
| 2026.09.22 | ₩120,977 | ₩122,662 | ₩120,663 | ₩122,413 | +1.19% | 1.6만 |
|---|
| 2026.09.21 | ₩117,810 | ₩120,617 | ₩117,810 | ₩120,617 | +2.38% | 1.2만 |
|---|
| 2026.09.18 | ₩115,497 | ₩116,005 | ₩115,043 | ₩115,957 | +0.40% | 1만 |
|---|
| 2026.09.17 | ₩114,401 | ₩114,749 | ₩114,101 | ₩114,294 | -0.09% | 9.6천 |
|---|
| 2026.09.16 | ₩112,276 | ₩112,797 | ₩110,929 | ₩111,931 | -0.31% | 5.8천 |
|---|
| 2026.09.15 | ₩111,287 | ₩111,675 | ₩110,111 | ₩110,839 | -0.40% | 2.7만 |
|---|
| 2026.09.14 | ₩111,528 | ₩112,836 | ₩111,060 | ₩112,069 | +0.49% | 3.1만 |
|---|
| 2026.09.11 | ₩115,016 | ₩115,350 | ₩114,588 | ₩114,816 | -0.17% | 3.2천 |
|---|
| 2026.09.10 | ₩113,813 | ₩115,557 | ₩113,813 | ₩114,237 | +0.37% | 5.1천 |
|---|
| 2026.09.09 | ₩116,740 | ₩117,195 | ₩115,925 | ₩116,158 | -0.50% | 6.9천 |
|---|
| 2026.09.08 | ₩117,422 | ₩118,498 | ₩117,088 | ₩117,463 | +0.04% | 2.8만 |
|---|
| 2026.09.04 | ₩117,689 | ₩118,852 | ₩117,689 | ₩118,506 | +0.69% | 7.1천 |
|---|
| 2026.09.03 | ₩116,473 | ₩117,338 | ₩116,112 | ₩117,028 | +0.48% | 4.1천 |
|---|
| 2026.09.02 | ₩113,954 | ₩114,722 | ₩113,761 | ₩114,615 | +0.58% | 8.3천 |
|---|
| 2026.09.01 | ₩116,246 | ₩116,246 | ₩114,526 | ₩114,526 | -1.48% | 3.3만 |
|---|
| 2026.08.31 | ₩118,748 | ₩118,866 | ₩117,943 | ₩118,866 | +0.10% | 8.4천 |
|---|
| 2026.08.28 | ₩121,392 | ₩121,392 | ₩119,039 | ₩119,039 | -1.94% | 1.8만 |
|---|
| 2026.08.27 | ₩121,659 | ₩122,595 | ₩121,405 | ₩122,595 | +0.77% | 1만 |
|---|
| 2026.08.26 | ₩118,732 | ₩120,294 | ₩118,732 | ₩119,681 | +0.80% | 7.4천 |
|---|
| 2026.08.25 | ₩119,721 | ₩120,122 | ₩118,866 | ₩119,534 | -0.16% | 1만 |
|---|
| 2026.08.24 | ₩120,911 | ₩120,937 | ₩119,186 | ₩119,494 | -1.17% | 3만 |
|---|
| 2026.08.21 | ₩123,397 | ₩123,397 | ₩121,759 | ₩122,894 | -0.41% | 8.4천 |
|---|
| 2026.08.20 | ₩122,060 | ₩122,167 | ₩120,804 | ₩121,352 | -0.58% | 8.2천 |
|---|
| 2026.08.19 | ₩123,945 | ₩123,945 | ₩121,285 | ₩122,114 | -1.48% | 3.7만 |
|---|
| 2026.08.18 | ₩126,070 | ₩126,244 | ₩123,784 | ₩123,830 | -1.78% | 5.7천 |
|---|
| 2026.08.17 | ₩129,291 | ₩129,933 | ₩129,064 | ₩129,211 | -0.06% | 5.4천 |
|---|
| 2026.08.14 | ₩129,993 | ₩129,993 | ₩128,356 | ₩128,687 | -1.00% | 1.7만 |
|---|
| 2026.08.13 | ₩127,768 | ₩129,826 | ₩126,458 | ₩129,732 | +1.54% | 1.1만 |
|---|
| 2026.08.12 | ₩129,131 | ₩129,522 | ₩128,249 | ₩128,449 | -0.53% | 1.4만 |
|---|
| 2026.08.11 | ₩125,825 | ₩127,420 | ₩125,825 | ₩127,233 | +1.12% | 7.8천 |
|---|
| 2026.08.10 | ₩125,335 | ₩126,618 | ₩125,335 | ₩125,896 | +0.45% | 8.6천 |
|---|
| 2026.08.07 | ₩122,581 | ₩124,879 | ₩122,114 | ₩124,879 | +1.87% | 1만 |
|---|
| 2026.08.06 | ₩118,438 | ₩120,463 | ₩118,117 | ₩119,587 | +0.97% | 7.9천 |
|---|
| 2026.08.05 | ₩123,143 | ₩123,238 | ₩120,964 | ₩120,964 | -1.77% | 1.2만 |
|---|
| 2026.08.04 | ₩119,494 | ₩121,606 | ₩119,347 | ₩121,499 | +1.68% | 2.3만 |
|---|
| 2026.08.03 | ₩114,882 | ₩118,545 | ₩114,882 | ₩117,983 | +2.70% | 7.8천 |
|---|
| 2026.07.31 | ₩115,457 | ₩115,457 | ₩112,436 | ₩113,760 | -1.47% | 8.1천 |
|---|
| 2026.07.30 | ₩113,533 | ₩115,337 | ₩113,379 | ₩115,243 | +1.51% | 1.3만 |
|---|
| 2026.07.29 | ₩113,920 | ₩114,548 | ₩110,806 | ₩110,806 | -2.73% | 1만 |
|---|
| 2026.07.28 | ₩114,762 | ₩114,829 | ₩111,800 | ₩114,067 | -0.61% | 2.4만 |
|---|
| 2026.07.27 | ₩117,796 | ₩117,796 | ₩113,626 | ₩116,513 | -1.09% | 5.3천 |
|---|
| 2026.07.24 | ₩116,954 | ₩116,954 | ₩114,448 | ₩114,909 | -1.75% | 6.1천 |
|---|
| 2026.07.23 | ₩117,008 | ₩118,347 | ₩116,085 | ₩117,181 | +0.15% | 2.2만 |
|---|
| 2026.07.22 | ₩118,291 | ₩118,922 | ₩117,903 | ₩117,930 | -0.31% | 7.8천 |
|---|
| 2026.07.21 | ₩119,146 | ₩120,069 | ₩119,013 | ₩119,895 | +0.63% | 7.4천 |
|---|
| 2026.07.20 | ₩116,353 | ₩118,171 | ₩116,353 | ₩116,767 | +0.36% | 4.6천 |
|---|
| 2026.07.17 | ₩116,019 | ₩117,582 | ₩114,615 | ₩116,232 | +0.18% | 1.4만 |
|---|
| 2026.07.16 | ₩122,354 | ₩122,354 | ₩119,754 | ₩119,962 | -1.96% | 1.5만 |
|---|
| 2026.07.15 | ₩125,642 | ₩125,736 | ₩122,047 | ₩122,989 | -2.11% | 7.9천 |
|---|
| 2026.07.14 | ₩123,156 | ₩125,335 | ₩123,156 | ₩124,036 | +0.71% | 6.3천 |
|---|
| 2026.07.13 | ₩124,720 | ₩124,820 | ₩122,408 | ₩122,902 | -1.46% | 1.1만 |
|---|
| 2026.07.10 | ₩128,997 | ₩128,997 | ₩126,017 | ₩126,097 | -2.25% | 1.1만 |
|---|
| 2026.07.09 | ₩128,449 | ₩128,850 | ₩127,620 | ₩128,400 | -0.04% | 8천 |
|---|
| 2026.07.08 | ₩126,805 | ₩127,306 | ₩124,446 | ₩126,601 | -0.16% | 6.4천 |
|---|
| 2026.07.07 | ₩129,786 | ₩129,786 | ₩126,538 | ₩127,286 | -1.93% | 1.3만 |
|---|
| 2026.07.06 | ₩129,398 | ₩131,656 | ₩128,783 | ₩130,949 | +1.20% | 6.1천 |
|---|
| 2026.07.02 | ₩132,125 | ₩132,181 | ₩127,206 | ₩128,396 | -2.82% | 9.3천 |
|---|
| 2026.07.01 | ₩131,283 | ₩134,070 | ₩131,283 | ₩132,134 | +0.65% | 1.4만 |
|---|
| 2026.06.30 | ₩128,316 | ₩131,737 | ₩128,316 | ₩131,737 | +2.67% | 1만 |
|---|
| 2026.06.29 | ₩125,335 | ₩127,834 | ₩125,335 | ₩127,834 | +1.99% | 2.2만 |
|---|
| 2026.06.26 | ₩121,833 | ₩124,172 | ₩121,713 | ₩123,545 | +1.41% | 1.1만 |
|---|
| 2026.06.25 | ₩123,731 | ₩124,359 | ₩121,844 | ₩123,263 | -0.38% | 8천 |
|---|
| 2026.06.24 | ₩124,145 | ₩125,587 | ₩123,129 | ₩123,397 | -0.60% | 7.3천 |
|---|
| 2026.06.23 | ₩124,159 | ₩125,849 | ₩124,078 | ₩124,586 | +0.34% | 1.2만 |
|---|
| 2026.06.22 | ₩127,139 | ₩130,822 | ₩127,139 | ₩129,184 | +1.61% | 1.3만 |
|---|
| 2026.06.18 | ₩126,551 | ₩127,674 | ₩125,805 | ₩127,634 | +0.86% | 8.5천 |
|---|
| 2026.06.17 | ₩126,431 | ₩127,409 | ₩124,332 | ₩124,332 | -1.66% | 1.5만 |
|---|
| 2026.06.16 | ₩126,270 | ₩126,885 | ₩124,957 | ₩125,201 | -0.85% | 1.4만 |
|---|
| 2026.06.15 | ₩126,912 | ₩128,209 | ₩126,250 | ₩127,125 | +0.17% | 1.3만 |
|---|
| 2026.06.12 | ₩124,439 | ₩124,439 | ₩122,307 | ₩123,472 | -0.78% | 1.1만 |
|---|
| 2026.06.11 | ₩120,697 | ₩124,693 | ₩119,721 | ₩124,626 | +3.26% | 1.4만 |
|---|
| 2026.06.10 | ₩121,084 | ₩124,306 | ₩119,881 | ₩119,881 | -0.99% | 1.9만 |
|---|
| 2026.06.09 | ₩126,217 | ₩126,885 | ₩118,184 | ₩122,770 | -2.73% | 1.7만 |
|---|
| 2026.06.08 | ₩126,190 | ₩126,658 | ₩124,887 | ₩124,991 | -0.95% | 1.9만 |
|---|
| 2026.06.05 | ₩129,104 | ₩129,318 | ₩122,849 | ₩123,784 | -4.12% | 1.4만 |
|---|
| 2026.06.04 | ₩128,904 | ₩132,753 | ₩128,904 | ₩131,898 | +2.32% | 1.2만 |
|---|
| 2026.06.03 | ₩133,074 | ₩133,074 | ₩129,291 | ₩130,941 | -1.60% | 2.2만 |
|---|
| 2026.06.02 | ₩131,323 | ₩133,441 | ₩131,216 | ₩133,441 | +1.61% | 1.2만 |
|---|
| 2026.06.01 | ₩129,813 | ₩133,662 | ₩129,703 | ₩132,760 | +2.27% | 2.1만 |
|---|
| 2026.05.29 | ₩128,369 | ₩130,975 | ₩128,035 | ₩130,668 | +1.79% | 2.2만 |
|---|
| 2026.05.28 | ₩124,426 | ₩128,543 | ₩123,905 | ₩128,128 | +2.98% | 6.6만 |
|---|
| 2026.05.27 | ₩122,581 | ₩122,835 | ₩121,980 | ₩122,581 | 0.00% | 2.8만 |
|---|
| 2026.05.26 | ₩121,779 | ₩122,207 | ₩120,269 | ₩121,659 | -0.10% | 2.6만 |
|---|
| 2026.05.22 | ₩117,676 | ₩119,093 | ₩117,676 | ₩118,973 | +1.10% | 1.2만 |
|---|
| 2026.05.21 | ₩114,161 | ₩117,075 | ₩114,161 | ₩116,366 | +1.93% | 1.2만 |
|---|
| 2026.05.20 | ₩113,305 | ₩115,072 | ₩112,670 | ₩115,072 | +1.56% | 1.3만 |
|---|
| 2026.05.19 | ₩113,559 | ₩113,673 | ₩112,276 | ₩112,637 | -0.81% | 8.1천 |
|---|
| 2026.05.18 | ₩115,123 | ₩115,471 | ₩113,646 | ₩114,829 | -0.26% | 2.1만 |
|---|
| 2026.05.15 | ₩113,960 | ₩115,611 | ₩113,479 | ₩114,709 | +0.66% | 5.5천 |
|---|
| 2026.05.14 | ₩115,925 | ₩116,767 | ₩115,039 | ₩116,700 | +0.67% | 7.5천 |
|---|
| 2026.05.13 | ₩116,620 | ₩116,620 | ₩113,553 | ₩115,322 | -1.11% | 1.8만 |
|---|
| 2026.05.12 | ₩116,700 | ₩116,861 | ₩113,145 | ₩115,731 | -0.83% | 2.9만 |
|---|
| 2026.05.11 | ₩115,751 | ₩117,868 | ₩115,751 | ₩117,868 | +1.83% | 1.5만 |
|---|
| 2026.05.08 | ₩117,489 | ₩117,556 | ₩115,377 | ₩116,299 | -1.01% | 3.8만 |
|---|
| 2026.05.07 | ₩119,561 | ₩119,561 | ₩116,246 | ₩116,968 | -2.17% | 3.2만 |
|---|
| 2026.05.06 | ₩115,938 | ₩117,395 | ₩113,907 | ₩117,275 | +1.15% | 2.5만 |
|---|
| 2026.05.05 | ₩113,599 | ₩114,455 | ₩112,971 | ₩114,348 | +0.66% | 1.8만 |
|---|
| 2026.05.04 | ₩110,391 | ₩111,621 | ₩110,231 | ₩110,432 | +0.04% | 1.9만 |
|---|
| 2026.05.01 | ₩109,188 | ₩110,685 | ₩108,810 | ₩110,351 | +1.06% | 2.3만 |
|---|
| 2026.04.30 | ₩106,435 | ₩107,712 | ₩104,903 | ₩107,454 | +0.96% | 1.8만 |
|---|
| 2026.04.29 | ₩105,433 | ₩105,433 | ₩104,076 | ₩105,069 | -0.34% | 1.1만 |
|---|
| 2026.04.28 | ₩106,729 | ₩107,170 | ₩104,390 | ₩105,593 | -1.06% | 1.1만 |
|---|
| 2026.04.27 | ₩109,349 | ₩110,016 | ₩109,175 | ₩109,485 | +0.12% | 8.9천 |
|---|
| 2026.04.24 | ₩109,929 | ₩110,772 | ₩109,013 | ₩110,656 | +0.66% | 9.9천 |
|---|
| 2026.04.23 | ₩110,231 | ₩110,264 | ₩106,509 | ₩108,552 | -1.52% | 1.7만 |
|---|
| 2026.04.22 | ₩110,579 | ₩110,977 | ₩109,937 | ₩110,977 | +0.36% | 7.9천 |
|---|
| 2026.04.21 | ₩110,151 | ₩111,086 | ₩108,559 | ₩108,559 | -1.45% | 8.9천 |
|---|
| 2026.04.20 | ₩106,956 | ₩109,175 | ₩106,956 | ₩109,175 | +2.07% | 7.1천 |
|---|
| 2026.04.17 | ₩107,919 | ₩108,560 | ₩107,264 | ₩107,451 | -0.43% | 1.4만 |
|---|
| 2026.04.16 | ₩106,836 | ₩106,836 | ₩105,272 | ₩105,935 | -0.84% | 5만 |
|---|
| 2026.04.15 | ₩104,390 | ₩106,502 | ₩104,390 | ₩106,292 | +1.82% | 1.4만 |
|---|
| 2026.04.14 | ₩103,708 | ₩104,505 | ₩103,341 | ₩104,350 | +0.62% | 1.6만 |
|---|
| 2026.04.13 | ₩97,306 | ₩101,249 | ₩97,306 | ₩101,114 | +3.91% | 7.8천 |
|---|
| 2026.04.10 | ₩97,306 | ₩98,014 | ₩96,651 | ₩97,735 | +0.44% | 5.1천 |
|---|
| 2026.04.09 | ₩97,493 | ₩97,506 | ₩95,782 | ₩96,223 | -1.30% | 6.1만 |
|---|
| 2026.04.08 | ₩99,231 | ₩99,418 | ₩97,072 | ₩97,593 | -1.65% | 1.2만 |
|---|
| 2026.04.07 | ₩92,868 | ₩93,505 | ₩91,853 | ₩93,505 | +0.69% | 9.2천 |
|---|
| 2026.04.06 | ₩94,186 | ₩94,333 | ₩93,279 | ₩93,574 | -0.65% | 2.1만 |
|---|
| 2026.04.02 | ₩90,356 | ₩94,138 | ₩90,342 | ₩93,724 | +3.73% | 1.2만 |
|---|
| 2026.04.01 | ₩93,323 | ₩95,635 | ₩92,842 | ₩93,494 | +0.18% | 1.4만 |
|---|
| 2026.03.31 | ₩88,745 | ₩92,240 | ₩88,631 | ₩92,020 | +3.69% | 1.7만 |
|---|
| 2026.03.30 | ₩90,516 | ₩90,523 | ₩86,707 | ₩87,312 | -3.54% | 3.4만 |
|---|
| 2026.03.27 | ₩91,371 | ₩91,371 | ₩89,273 | ₩89,977 | -1.53% | 3.6만 |
|---|
| 2026.03.26 | ₩94,740 | ₩95,101 | ₩92,712 | ₩92,748 | -2.10% | 1.3만 |
|---|
| 2026.03.25 | ₩96,918 | ₩96,985 | ₩95,902 | ₩96,370 | -0.57% | 1.8만 |
|---|
| 2026.03.24 | ₩94,860 | ₩95,595 | ₩94,299 | ₩95,181 | +0.34% | 4.8천 |
|---|
| 2026.03.23 | ₩95,461 | ₩97,907 | ₩95,408 | ₩96,301 | +0.88% | 1.2만 |
|---|
| 2026.03.20 | ₩96,303 | ₩96,303 | ₩92,788 | ₩93,243 | -3.18% | 8.7천 |
|---|
| 2026.03.19 | ₩95,207 | ₩96,865 | ₩94,686 | ₩96,718 | +1.59% | 1.4만 |
|---|
| 2026.03.18 | ₩97,293 | ₩98,469 | ₩96,718 | ₩96,718 | -0.59% | 7.1천 |
|---|
| 2026.03.17 | ₩98,895 | ₩98,895 | ₩97,400 | ₩97,800 | -1.11% | 6.9천 |
|---|
| 2026.03.16 | ₩97,526 | ₩97,800 | ₩96,116 | ₩97,024 | -0.52% | 7.4천 |
|---|
| 2026.03.13 | ₩96,892 | ₩97,620 | ₩95,301 | ₩95,365 | -1.58% | 6.2천 |
|---|
| 2026.03.12 | ₩97,373 | ₩97,927 | ₩95,729 | ₩95,996 | -1.41% | 8.4천 |
|---|
| 2026.03.11 | ₩98,395 | ₩98,860 | ₩97,727 | ₩98,469 | +0.07% | 3.5천 |
|---|
| 2026.03.10 | ₩99,565 | ₩99,713 | ₩98,278 | ₩98,278 | -1.29% | 8.2천 |
|---|
| 2026.03.09 | ₩95,876 | ₩99,538 | ₩95,876 | ₩99,324 | +3.60% | 9.9천 |
|---|
| 2026.03.06 | ₩96,758 | ₩98,683 | ₩96,557 | ₩97,440 | +0.70% | 1.1만 |
|---|
| 2026.03.05 | ₩99,324 | ₩100,855 | ₩97,787 | ₩99,406 | +0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩99,257 | ₩100,340 | ₩98,455 | ₩100,327 | +1.08% | 1.2만 |
|---|
| 2026.03.03 | ₩96,303 | ₩98,870 | ₩94,590 | ₩98,268 | +2.04% | 1.2만 |
|---|
| 2026.03.02 | ₩98,910 | ₩101,409 | ₩98,910 | ₩100,206 | +1.31% | 8.5천 |
|---|
| 2026.02.27 | ₩99,705 | ₩100,527 | ₩99,030 | ₩100,033 | +0.33% | 9.1천 |
|---|
| 2026.02.26 | ₩103,093 | ₩103,093 | ₩100,166 | ₩101,797 | -1.26% | 9.7천 |
|---|
| 2026.02.25 | ₩101,302 | ₩103,494 | ₩101,302 | ₩102,906 | +1.58% | 7.6천 |
|---|
| 2026.02.24 | ₩99,739 | ₩101,623 | ₩99,645 | ₩101,490 | +1.76% | 6.7천 |
|---|
| 2026.02.23 | ₩101,663 | ₩101,663 | ₩98,856 | ₩99,310 | -2.32% | 1.4만 |
|---|
| 2026.02.20 | ₩102,372 | ₩104,470 | ₩102,372 | ₩102,551 | +0.17% | 2.3만 |
|---|
| 2026.02.19 | ₩102,479 | ₩102,880 | ₩101,530 | ₩102,840 | +0.35% | 6.6천 |
|---|
| 2026.02.18 | ₩100,781 | ₩102,840 | ₩100,781 | ₩102,479 | +1.68% | 8.5천 |
|---|
| 2026.02.17 | ₩99,244 | ₩100,460 | ₩98,335 | ₩99,847 | +0.61% | 9.4천 |
|---|
| 2026.02.13 | ₩99,150 | ₩100,688 | ₩98,923 | ₩99,765 | +0.62% | 1.3만 |
|---|
| 2026.02.12 | ₩102,305 | ₩102,425 | ₩98,709 | ₩98,709 | -3.51% | 9.6천 |
|---|
| 2026.02.11 | ₩104,310 | ₩104,310 | ₩101,169 | ₩102,310 | -1.92% | 7천 |
|---|
| 2026.02.10 | ₩103,080 | ₩103,575 | ₩102,619 | ₩102,719 | -0.35% | 7.7천 |
|---|
| 2026.02.09 | ₩99,605 | ₩102,746 | ₩99,287 | ₩102,572 | +2.98% | 1만 |
|---|
| 2026.02.06 | ₩97,707 | ₩99,124 | ₩97,506 | ₩99,124 | +1.45% | 1.6만 |
|---|
| 2026.02.05 | ₩95,408 | ₩97,239 | ₩94,927 | ₩95,314 | -0.10% | 1.7만 |
|---|
| 2026.02.04 | ₩101,623 | ₩101,623 | ₩95,435 | ₩97,440 | -4.12% | 2만 |
|---|
| 2026.02.03 | ₩103,647 | ₩103,647 | ₩100,661 | ₩102,465 | -1.14% | 2.1만 |
|---|
| 2026.02.02 | ₩102,920 | ₩104,711 | ₩102,920 | ₩103,722 | +0.78% | 8.8천 |
|---|
| 2026.01.30 | ₩106,208 | ₩107,090 | ₩103,234 | ₩103,521 | -2.53% | 2.9만 |
|---|
| 2026.01.29 | ₩109,589 | ₩109,589 | ₩105,232 | ₩107,371 | -2.02% | 1.9만 |
|---|
| 2026.01.28 | ₩110,166 | ₩110,445 | ₩109,282 | ₩109,779 | -0.35% | 1.3만 |
|---|
| 2026.01.27 | ₩109,028 | ₩109,790 | ₩108,935 | ₩109,790 | +0.70% | 6.5천 |
|---|
| 2026.01.26 | ₩108,627 | ₩109,576 | ₩108,627 | ₩108,961 | +0.31% | 1.1만 |
|---|
| 2026.01.23 | ₩108,413 | ₩108,921 | ₩107,932 | ₩108,427 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩108,961 | ₩108,975 | ₩107,491 | ₩108,600 | -0.33% | 1.2만 |
|---|
| 2026.01.21 | ₩107,518 | ₩107,732 | ₩105,220 | ₩107,130 | -0.36% | 3.5만 |
|---|
| 2026.01.20 | ₩106,088 | ₩108,427 | ₩106,003 | ₩106,268 | +0.17% | 1.9만 |
|---|
| 2026.01.16 | ₩108,747 | ₩110,044 | ₩108,333 | ₩108,988 | +0.22% | 6.5만 |
|---|
| 2026.01.15 | ₩109,763 | ₩109,790 | ₩108,493 | ₩108,640 | -1.02% | 1.3만 |
|---|
| 2026.01.14 | ₩108,480 | ₩108,480 | ₩107,197 | ₩107,718 | -0.70% | 9.2천 |
|---|
| 2026.01.13 | ₩109,349 | ₩109,483 | ₩108,092 | ₩109,242 | -0.10% | 4.6만 |
|---|
| 2026.01.12 | ₩107,224 | ₩108,881 | ₩107,224 | ₩108,747 | +1.42% | 2.9만 |
|---|
| 2026.01.09 | ₩107,518 | ₩108,079 | ₩107,250 | ₩107,959 | +0.41% | 8.8천 |
|---|
| 2026.01.08 | ₩108,226 | ₩108,226 | ₩105,700 | ₩106,136 | -1.93% | 1.7만 |
|---|
| 2026.01.07 | ₩107,732 | ₩108,667 | ₩107,010 | ₩107,852 | +0.11% | 1.5만 |
|---|
| 2026.01.06 | ₩106,128 | ₩108,141 | ₩105,840 | ₩108,141 | +1.90% | 7.6천 |
|---|
| 2026.01.05 | ₩105,713 | ₩106,757 | ₩105,507 | ₩106,468 | +0.71% | 1.2만 |
|---|
| 2026.01.02 | ₩103,909 | ₩104,450 | ₩103,334 | ₩104,275 | +0.35% | 1.3만 |
|---|
| 2025.12.31 | ₩103,107 | ₩103,354 | ₩102,131 | ₩102,131 | -0.95% | 1.4만 |
|---|
| 2025.12.30 | ₩104,002 | ₩104,375 | ₩103,428 | ₩103,521 | -0.46% | 7.5천 |
|---|
| 2025.12.29 | ₩103,321 | ₩104,149 | ₩103,321 | ₩103,754 | +0.42% | 6.9천 |
|---|
| 2025.12.26 | ₩103,695 | ₩104,109 | ₩103,695 | ₩104,029 | +0.32% | 3.9천 |
|---|
| 2025.12.24 | ₩103,909 | ₩104,183 | ₩103,508 | ₩104,042 | +0.13% | 3.6천 |
|---|
| 2025.12.23 | ₩103,869 | ₩104,267 | ₩103,033 | ₩104,107 | +0.23% | 6.6천 |
|---|
| 2025.12.22 | ₩104,016 | ₩104,791 | ₩103,882 | ₩104,377 | +0.35% | 1.7만 |
|---|
| 2025.12.19 | ₩102,211 | ₩103,037 | ₩101,877 | ₩102,746 | +0.52% | 5.3천 |
|---|
| 2025.12.18 | ₩100,607 | ₩101,949 | ₩100,607 | ₩100,950 | +0.34% | 1.2만 |
|---|
| 2025.12.17 | ₩101,516 | ₩101,516 | ₩98,308 | ₩98,308 | -3.16% | 1.7만 |
|---|
| 2025.12.16 | ₩101,516 | ₩101,637 | ₩100,099 | ₩101,139 | -0.37% | 1.7만 |
|---|
| 2025.12.15 | ₩103,187 | ₩103,187 | ₩101,129 | ₩101,556 | -1.58% | 1.6만 |
|---|
| 2025.12.12 | ₩105,847 | ₩105,847 | ₩101,984 | ₩101,984 | -3.65% | 1.5만 |
|---|
| 2025.12.11 | ₩105,098 | ₩106,462 | ₩104,925 | ₩106,221 | +1.07% | 7.4천 |
|---|
| 2025.12.10 | ₩105,633 | ₩106,007 | ₩104,624 | ₩105,499 | -0.13% | 1.1만 |
|---|
| 2025.12.09 | ₩105,098 | ₩106,241 | ₩105,098 | ₩105,793 | +0.66% | 8.2천 |
|---|
| 2025.12.08 | ₩105,660 | ₩106,382 | ₩105,339 | ₩105,687 | +0.03% | 1.8만 |
|---|
| 2025.12.05 | ₩103,200 | ₩105,433 | ₩103,200 | ₩104,443 | +1.20% | 1.3만 |
|---|
| 2025.12.04 | ₩103,053 | ₩104,089 | ₩103,053 | ₩103,818 | +0.74% | 5천 |
|---|
| 2025.12.03 | ₩102,786 | ₩103,374 | ₩100,313 | ₩103,241 | +0.44% | 9.1천 |
|---|
| 2025.12.02 | ₩103,735 | ₩104,337 | ₩103,241 | ₩103,241 | -0.48% | 7.2천 |
|---|
| 2025.12.01 | ₩101,904 | ₩103,254 | ₩101,583 | ₩102,472 | +0.56% | 4.7천 |
|---|
| 2025.11.28 | ₩102,591 | ₩102,997 | ₩102,591 | ₩102,918 | +0.32% | 8.6천 |
|---|
| 2025.11.26 | ₩100,260 | ₩101,637 | ₩100,260 | ₩101,353 | +1.09% | 9.6천 |
|---|
| 2025.11.25 | ₩98,736 | ₩99,976 | ₩97,279 | ₩99,976 | +1.26% | 1.1만 |
|---|
| 2025.11.24 | ₩97,580 | ₩98,910 | ₩97,386 | ₩98,854 | +1.31% | 1.6만 |
|---|
| 2025.11.21 | ₩96,237 | ₩97,146 | ₩93,924 | ₩96,210 | -0.03% | 2.4만 |
|---|
| 2025.11.20 | ₩102,651 | ₩103,087 | ₩96,706 | ₩96,910 | -5.59% | 1.1만 |
|---|
| 2025.11.19 | ₩99,832 | ₩100,942 | ₩99,698 | ₩100,414 | +0.58% | 1.1만 |
|---|
| 2025.11.18 | ₩99,739 | ₩100,839 | ₩99,044 | ₩100,248 | +0.51% | 7.5천 |
|---|
| 2025.11.17 | ₩103,029 | ₩103,029 | ₩99,632 | ₩100,638 | -2.32% | 6.8천 |
|---|
| 2025.11.14 | ₩99,030 | ₩103,481 | ₩98,322 | ₩101,971 | +2.97% | 1만 |
|---|
| 2025.11.13 | ₩105,553 | ₩105,553 | ₩101,135 | ₩101,786 | -3.57% | 2.3만 |
|---|
| 2025.11.12 | ₩107,892 | ₩107,892 | ₩106,395 | ₩106,705 | -1.10% | 5.7천 |
|---|
| 2025.11.11 | ₩108,226 | ₩108,226 | ₩106,148 | ₩107,246 | -0.91% | 5.3천 |
|---|
| 2025.11.10 | ₩108,427 | ₩109,255 | ₩107,899 | ₩109,048 | +0.57% | 1.2만 |
|---|
| 2025.11.07 | ₩103,561 | ₩105,513 | ₩101,836 | ₩105,479 | +1.85% | 2.8만 |
|---|
| 2025.11.06 | ₩108,320 | ₩108,532 | ₩105,446 | ₩106,355 | -1.81% | 1.2만 |
|---|
| 2025.11.05 | ₩105,606 | ₩108,026 | ₩105,058 | ₩107,371 | +1.67% | 2.2만 |
|---|
| 2025.11.04 | ₩106,502 | ₩108,420 | ₩105,900 | ₩105,981 | -0.49% | 1.9만 |
|---|
| 2025.11.03 | ₩111,020 | ₩111,020 | ₩109,148 | ₩110,525 | -0.45% | 3.7만 |
|---|
| 2025.10.31 | ₩109,576 | ₩110,109 | ₩107,963 | ₩109,235 | -0.31% | 1.8만 |
|---|
| 2025.10.30 | ₩108,920 | ₩109,622 | ₩107,912 | ₩107,912 | -0.93% | 2만 |
|---|
| 2025.10.29 | ₩109,863 | ₩110,732 | ₩109,536 | ₩110,164 | +0.27% | 1.5만 |
|---|
| 2025.10.28 | ₩109,001 | ₩109,245 | ₩108,253 | ₩108,387 | -0.56% | 5.6만 |
|---|
| 2025.10.27 | ₩108,293 | ₩111,688 | ₩107,264 | ₩107,932 | -0.33% | 3.5만 |
|---|
| 2025.10.24 | ₩105,328 | ₩106,475 | ₩105,328 | ₩106,235 | +0.86% | 1.5만 |
|---|
| 2025.10.23 | ₩102,880 | ₩103,734 | ₩101,780 | ₩103,567 | +0.67% | 2.8만 |
|---|
| 2025.10.22 | ₩102,519 | ₩102,519 | ₩99,645 | ₩100,845 | -1.63% | 2.5만 |
|---|
| 2025.10.21 | ₩102,746 | ₩102,856 | ₩101,924 | ₩102,548 | -0.19% | 1.2만 |
|---|
| 2025.10.20 | ₩102,599 | ₩103,388 | ₩102,559 | ₩102,925 | +0.32% | 1.3만 |
|---|
| 2025.10.17 | ₩101,476 | ₩102,238 | ₩100,768 | ₩101,583 | +0.11% | 3만 |
|---|
| 2025.10.16 | ₩103,321 | ₩103,682 | ₩101,543 | ₩102,238 | -1.05% | 2.1만 |
|---|
| 2025.10.15 | ₩103,708 | ₩103,708 | ₩101,089 | ₩102,318 | -1.34% | 1.5만 |
|---|
| 2025.10.14 | ₩100,006 | ₩102,984 | ₩99,712 | ₩101,490 | +1.48% | 2.6만 |
|---|
| 2025.10.13 | ₩103,401 | ₩103,688 | ₩102,332 | ₩103,394 | -0.01% | 2.8만 |
|---|
| 2025.10.10 | ₩105,112 | ₩105,112 | ₩100,287 | ₩100,329 | -4.55% | 3.3만 |
|---|