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 | ₩120,891 | ₩121,745 | ₩120,310 | ₩121,745 | +0.71% | 8.9천 |
| 2026.10.08 | ₩120,103 | ₩121,566 | ₩118,609 | ₩119,194 | -0.76% | 1.6만 |
| 2026.10.07 | ₩121,438 | ₩121,909 | ₩120,912 | ₩121,491 | +0.04% | 6.1천 |
| 2026.10.06 | ₩124,482 | ₩125,094 | ₩123,856 | ₩123,856 | -0.50% | 1만 |
| 2026.10.05 | ₩122,519 | ₩122,972 | ₩122,472 | ₩122,932 | +0.34% | 3.9천 |
| 2026.10.02 | ₩122,559 | ₩123,026 | ₩121,494 | ₩121,598 | -0.78% | 7.9천 |
| 2026.10.01 | ₩119,476 | ₩121,051 | ₩118,895 | ₩120,690 | +1.02% | 1.9만 |
| 2026.09.30 | ₩118,902 | ₩118,902 | ₩118,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,515 |
| -0.33% |
| 1.9만 |
| 2026.09.29 | ₩118,288 | ₩118,542 | ₩117,634 | ₩118,015 | -0.23% | 6.9천 |
|---|
| 2026.09.28 | ₩117,808 | ₩117,981 | ₩116,607 | ₩117,377 | -0.37% | 7.8천 |
|---|
| 2026.09.25 | ₩122,225 | ₩122,225 | ₩120,597 | ₩120,984 | -1.02% | 8.1천 |
|---|
| 2026.09.24 | ₩119,890 | ₩121,965 | ₩119,890 | ₩121,678 | +1.49% | 1.2만 |
|---|
| 2026.09.23 | ₩121,071 | ₩121,232 | ₩119,923 | ₩120,770 | -0.25% | 8.7천 |
|---|
| 2026.09.22 | ₩120,784 | ₩122,465 | ₩120,470 | ₩122,217 | +1.19% | 1.6만 |
|---|
| 2026.09.21 | ₩117,621 | ₩120,423 | ₩117,621 | ₩120,423 | +2.38% | 1.2만 |
|---|
| 2026.09.18 | ₩115,312 | ₩115,820 | ₩114,859 | ₩115,771 | +0.40% | 1만 |
|---|
| 2026.09.17 | ₩114,218 | ₩114,565 | ₩113,918 | ₩114,111 | -0.09% | 9.6천 |
|---|
| 2026.09.16 | ₩112,096 | ₩112,617 | ₩110,751 | ₩111,752 | -0.31% | 5.8천 |
|---|
| 2026.09.15 | ₩111,109 | ₩111,496 | ₩109,934 | ₩110,662 | -0.40% | 2.7만 |
|---|
| 2026.09.14 | ₩111,349 | ₩112,655 | ₩110,882 | ₩111,889 | +0.49% | 3.1만 |
|---|
| 2026.09.11 | ₩114,832 | ₩115,166 | ₩114,405 | ₩114,632 | -0.17% | 3.2천 |
|---|
| 2026.09.10 | ₩113,631 | ₩115,372 | ₩113,631 | ₩114,054 | +0.37% | 5.1천 |
|---|
| 2026.09.09 | ₩116,553 | ₩117,007 | ₩115,739 | ₩115,972 | -0.50% | 6.9천 |
|---|
| 2026.09.08 | ₩117,234 | ₩118,308 | ₩116,900 | ₩117,275 | +0.04% | 2.8만 |
|---|
| 2026.09.04 | ₩117,501 | ₩118,662 | ₩117,501 | ₩118,316 | +0.69% | 7.1천 |
|---|
| 2026.09.03 | ₩116,287 | ₩117,150 | ₩115,926 | ₩116,840 | +0.48% | 4.1천 |
|---|
| 2026.09.02 | ₩113,771 | ₩114,538 | ₩113,579 | ₩114,432 | +0.58% | 8.3천 |
|---|
| 2026.09.01 | ₩116,060 | ₩116,060 | ₩114,342 | ₩114,342 | -1.48% | 3.3만 |
|---|
| 2026.08.31 | ₩118,558 | ₩118,675 | ₩117,755 | ₩118,675 | +0.10% | 8.4천 |
|---|
| 2026.08.28 | ₩121,197 | ₩121,197 | ₩118,849 | ₩118,849 | -1.94% | 1.8만 |
|---|
| 2026.08.27 | ₩121,464 | ₩122,399 | ₩121,211 | ₩122,399 | +0.77% | 1만 |
|---|
| 2026.08.26 | ₩118,542 | ₩120,102 | ₩118,542 | ₩119,489 | +0.80% | 7.4천 |
|---|
| 2026.08.25 | ₩119,529 | ₩119,930 | ₩118,675 | ₩119,343 | -0.16% | 1만 |
|---|
| 2026.08.24 | ₩120,717 | ₩120,744 | ₩118,996 | ₩119,303 | -1.17% | 3만 |
|---|
| 2026.08.21 | ₩123,199 | ₩123,199 | ₩121,564 | ₩122,697 | -0.41% | 8.4천 |
|---|
| 2026.08.20 | ₩121,865 | ₩121,971 | ₩120,610 | ₩121,157 | -0.58% | 8.2천 |
|---|
| 2026.08.19 | ₩123,746 | ₩123,746 | ₩121,091 | ₩121,918 | -1.48% | 3.7만 |
|---|
| 2026.08.18 | ₩125,868 | ₩126,042 | ₩123,586 | ₩123,632 | -1.78% | 5.7천 |
|---|
| 2026.08.17 | ₩129,084 | ₩129,725 | ₩128,857 | ₩129,004 | -0.06% | 5.4천 |
|---|
| 2026.08.14 | ₩129,785 | ₩129,785 | ₩128,150 | ₩128,481 | -1.00% | 1.7만 |
|---|
| 2026.08.13 | ₩127,563 | ₩129,618 | ₩126,255 | ₩129,525 | +1.54% | 1.1만 |
|---|
| 2026.08.12 | ₩128,924 | ₩129,315 | ₩128,043 | ₩128,244 | -0.53% | 1.4만 |
|---|
| 2026.08.11 | ₩125,624 | ₩127,216 | ₩125,624 | ₩127,029 | +1.12% | 7.8천 |
|---|
| 2026.08.10 | ₩125,134 | ₩126,415 | ₩125,134 | ₩125,695 | +0.45% | 8.6천 |
|---|
| 2026.08.07 | ₩122,385 | ₩124,679 | ₩121,918 | ₩124,679 | +1.87% | 1만 |
|---|
| 2026.08.06 | ₩118,248 | ₩120,270 | ₩117,928 | ₩119,396 | +0.97% | 7.9천 |
|---|
| 2026.08.05 | ₩122,946 | ₩123,040 | ₩120,770 | ₩120,770 | -1.77% | 1.2만 |
|---|
| 2026.08.04 | ₩119,303 | ₩121,411 | ₩119,156 | ₩121,304 | +1.68% | 2.3만 |
|---|
| 2026.08.03 | ₩114,699 | ₩118,355 | ₩114,699 | ₩117,795 | +2.70% | 7.8천 |
|---|
| 2026.07.31 | ₩115,272 | ₩115,272 | ₩112,256 | ₩113,578 | -1.47% | 8.1천 |
|---|
| 2026.07.30 | ₩113,351 | ₩115,152 | ₩113,197 | ₩115,059 | +1.51% | 1.3만 |
|---|
| 2026.07.29 | ₩113,738 | ₩114,365 | ₩110,628 | ₩110,628 | -2.73% | 1만 |
|---|
| 2026.07.28 | ₩114,578 | ₩114,645 | ₩111,621 | ₩113,885 | -0.61% | 2.4만 |
|---|
| 2026.07.27 | ₩117,608 | ₩117,608 | ₩113,444 | ₩116,327 | -1.09% | 5.3천 |
|---|
| 2026.07.24 | ₩116,767 | ₩116,767 | ₩114,265 | ₩114,725 | -1.75% | 6.1천 |
|---|
| 2026.07.23 | ₩116,820 | ₩118,158 | ₩115,900 | ₩116,994 | +0.15% | 2.2만 |
|---|
| 2026.07.22 | ₩118,101 | ₩118,731 | ₩117,714 | ₩117,741 | -0.31% | 7.8천 |
|---|
| 2026.07.21 | ₩118,956 | ₩119,876 | ₩118,822 | ₩119,703 | +0.63% | 7.4천 |
|---|
| 2026.07.20 | ₩116,166 | ₩117,981 | ₩116,166 | ₩116,580 | +0.36% | 4.6천 |
|---|
| 2026.07.17 | ₩115,833 | ₩117,394 | ₩114,432 | ₩116,046 | +0.18% | 1.4만 |
|---|
| 2026.07.16 | ₩122,158 | ₩122,158 | ₩119,563 | ₩119,770 | -1.96% | 1.5만 |
|---|
| 2026.07.15 | ₩125,441 | ₩125,535 | ₩121,851 | ₩122,792 | -2.11% | 7.9천 |
|---|
| 2026.07.14 | ₩122,959 | ₩125,134 | ₩122,959 | ₩123,837 | +0.71% | 6.3천 |
|---|
| 2026.07.13 | ₩124,520 | ₩124,620 | ₩122,212 | ₩122,705 | -1.46% | 1.1만 |
|---|
| 2026.07.10 | ₩128,791 | ₩128,791 | ₩125,815 | ₩125,895 | -2.25% | 1.1만 |
|---|
| 2026.07.09 | ₩128,244 | ₩128,644 | ₩127,416 | ₩128,194 | -0.04% | 8천 |
|---|
| 2026.07.08 | ₩126,602 | ₩127,103 | ₩124,247 | ₩126,398 | -0.16% | 6.4천 |
|---|
| 2026.07.07 | ₩129,578 | ₩129,578 | ₩126,335 | ₩127,083 | -1.93% | 1.3만 |
|---|
| 2026.07.06 | ₩129,191 | ₩131,445 | ₩128,577 | ₩130,739 | +1.20% | 6.1천 |
|---|
| 2026.07.02 | ₩131,913 | ₩131,969 | ₩127,002 | ₩128,190 | -2.82% | 9.3천 |
|---|
| 2026.07.01 | ₩131,073 | ₩133,855 | ₩131,073 | ₩131,923 | +0.65% | 1.4만 |
|---|
| 2026.06.30 | ₩128,110 | ₩131,526 | ₩128,110 | ₩131,526 | +2.67% | 1만 |
|---|
| 2026.06.29 | ₩125,134 | ₩127,630 | ₩125,134 | ₩127,630 | +1.99% | 2.2만 |
|---|
| 2026.06.26 | ₩121,638 | ₩123,973 | ₩121,518 | ₩123,347 | +1.41% | 1.1만 |
|---|
| 2026.06.25 | ₩123,533 | ₩124,160 | ₩121,649 | ₩123,066 | -0.38% | 8천 |
|---|
| 2026.06.24 | ₩123,946 | ₩125,386 | ₩122,932 | ₩123,199 | -0.60% | 7.3천 |
|---|
| 2026.06.23 | ₩123,960 | ₩125,648 | ₩123,880 | ₩124,387 | +0.34% | 1.2만 |
|---|
| 2026.06.22 | ₩126,936 | ₩130,612 | ₩126,936 | ₩128,977 | +1.61% | 1.3만 |
|---|
| 2026.06.18 | ₩126,349 | ₩127,470 | ₩125,604 | ₩127,429 | +0.86% | 8.5천 |
|---|
| 2026.06.17 | ₩126,228 | ₩127,205 | ₩124,133 | ₩124,133 | -1.66% | 1.5만 |
|---|
| 2026.06.16 | ₩126,068 | ₩126,682 | ₩124,757 | ₩125,001 | -0.85% | 1.4만 |
|---|
| 2026.06.15 | ₩126,709 | ₩128,003 | ₩126,048 | ₩126,921 | +0.17% | 1.3만 |
|---|
| 2026.06.12 | ₩124,240 | ₩124,240 | ₩122,112 | ₩123,274 | -0.78% | 1.1만 |
|---|
| 2026.06.11 | ₩120,504 | ₩124,494 | ₩119,529 | ₩124,427 | +3.26% | 1.4만 |
|---|
| 2026.06.10 | ₩120,891 | ₩124,107 | ₩119,690 | ₩119,690 | -0.99% | 1.9만 |
|---|
| 2026.06.09 | ₩126,015 | ₩126,682 | ₩117,995 | ₩122,573 | -2.73% | 1.7만 |
|---|
| 2026.06.08 | ₩125,988 | ₩126,455 | ₩124,687 | ₩124,791 | -0.95% | 1.9만 |
|---|
| 2026.06.05 | ₩128,897 | ₩129,111 | ₩122,652 | ₩123,586 | -4.12% | 1.4만 |
|---|
| 2026.06.04 | ₩128,697 | ₩132,541 | ₩128,697 | ₩131,686 | +2.32% | 1.2만 |
|---|
| 2026.06.03 | ₩132,861 | ₩132,861 | ₩129,084 | ₩130,731 | -1.60% | 2.2만 |
|---|
| 2026.06.02 | ₩131,113 | ₩133,228 | ₩131,006 | ₩133,228 | +1.61% | 1.2만 |
|---|
| 2026.06.01 | ₩129,605 | ₩133,448 | ₩129,495 | ₩132,547 | +2.27% | 2.1만 |
|---|
| 2026.05.29 | ₩128,163 | ₩130,766 | ₩127,830 | ₩130,459 | +1.79% | 2.2만 |
|---|
| 2026.05.28 | ₩124,227 | ₩128,337 | ₩123,706 | ₩127,923 | +2.98% | 6.6만 |
|---|
| 2026.05.27 | ₩122,385 | ₩122,639 | ₩121,785 | ₩122,385 | 0.00% | 2.8만 |
|---|
| 2026.05.26 | ₩121,584 | ₩122,012 | ₩120,077 | ₩121,464 | -0.10% | 2.6만 |
|---|
| 2026.05.22 | ₩117,488 | ₩118,902 | ₩117,488 | ₩118,782 | +1.10% | 1.2만 |
|---|
| 2026.05.21 | ₩113,978 | ₩116,887 | ₩113,978 | ₩116,180 | +1.93% | 1.2만 |
|---|
| 2026.05.20 | ₩113,124 | ₩114,888 | ₩112,490 | ₩114,888 | +1.56% | 1.3만 |
|---|
| 2026.05.19 | ₩113,377 | ₩113,491 | ₩112,096 | ₩112,457 | -0.81% | 8.1천 |
|---|
| 2026.05.18 | ₩114,939 | ₩115,286 | ₩113,464 | ₩114,645 | -0.26% | 2.1만 |
|---|
| 2026.05.15 | ₩113,778 | ₩115,426 | ₩113,297 | ₩114,525 | +0.66% | 5.5천 |
|---|
| 2026.05.14 | ₩115,739 | ₩116,580 | ₩114,855 | ₩116,513 | +0.67% | 7.5천 |
|---|
| 2026.05.13 | ₩116,433 | ₩116,433 | ₩113,371 | ₩115,138 | -1.11% | 1.8만 |
|---|
| 2026.05.12 | ₩116,513 | ₩116,674 | ₩112,964 | ₩115,546 | -0.83% | 2.9만 |
|---|
| 2026.05.11 | ₩115,566 | ₩117,680 | ₩115,566 | ₩117,680 | +1.83% | 1.5만 |
|---|
| 2026.05.08 | ₩117,301 | ₩117,368 | ₩115,192 | ₩116,113 | -1.01% | 3.8만 |
|---|
| 2026.05.07 | ₩119,369 | ₩119,369 | ₩116,060 | ₩116,780 | -2.17% | 3.2만 |
|---|
| 2026.05.06 | ₩115,753 | ₩117,207 | ₩113,724 | ₩117,087 | +1.15% | 2.5만 |
|---|
| 2026.05.05 | ₩113,417 | ₩114,272 | ₩112,790 | ₩114,165 | +0.66% | 1.8만 |
|---|
| 2026.05.04 | ₩110,215 | ₩111,442 | ₩110,055 | ₩110,255 | +0.04% | 1.9만 |
|---|
| 2026.05.01 | ₩109,014 | ₩110,508 | ₩108,636 | ₩110,175 | +1.06% | 2.3만 |
|---|
| 2026.04.30 | ₩106,265 | ₩107,539 | ₩104,735 | ₩107,282 | +0.96% | 1.8만 |
|---|
| 2026.04.29 | ₩105,264 | ₩105,264 | ₩103,909 | ₩104,901 | -0.34% | 1.1만 |
|---|
| 2026.04.28 | ₩106,558 | ₩106,999 | ₩104,223 | ₩105,424 | -1.06% | 1.1만 |
|---|
| 2026.04.27 | ₩109,174 | ₩109,840 | ₩109,000 | ₩109,310 | +0.12% | 8.9천 |
|---|
| 2026.04.24 | ₩109,753 | ₩110,595 | ₩108,839 | ₩110,479 | +0.66% | 9.9천 |
|---|
| 2026.04.23 | ₩110,055 | ₩110,088 | ₩106,338 | ₩108,378 | -1.52% | 1.7만 |
|---|
| 2026.04.22 | ₩110,402 | ₩110,799 | ₩109,761 | ₩110,799 | +0.36% | 7.9천 |
|---|
| 2026.04.21 | ₩109,975 | ₩110,909 | ₩108,385 | ₩108,385 | -1.45% | 8.9천 |
|---|
| 2026.04.20 | ₩106,785 | ₩109,000 | ₩106,785 | ₩109,000 | +2.07% | 7.1천 |
|---|
| 2026.04.17 | ₩107,746 | ₩108,386 | ₩107,092 | ₩107,279 | -0.43% | 1.4만 |
|---|
| 2026.04.16 | ₩106,665 | ₩106,665 | ₩105,104 | ₩105,766 | -0.84% | 5만 |
|---|
| 2026.04.15 | ₩104,223 | ₩106,331 | ₩104,223 | ₩106,122 | +1.82% | 1.4만 |
|---|
| 2026.04.14 | ₩103,542 | ₩104,338 | ₩103,175 | ₩104,183 | +0.62% | 1.6만 |
|---|
| 2026.04.13 | ₩97,150 | ₩101,087 | ₩97,150 | ₩100,952 | +3.91% | 7.8천 |
|---|
| 2026.04.10 | ₩97,150 | ₩97,857 | ₩96,496 | ₩97,579 | +0.44% | 5.1천 |
|---|
| 2026.04.09 | ₩97,337 | ₩97,350 | ₩95,629 | ₩96,069 | -1.30% | 6.1만 |
|---|
| 2026.04.08 | ₩99,072 | ₩99,259 | ₩96,917 | ₩97,437 | -1.65% | 1.2만 |
|---|
| 2026.04.07 | ₩92,720 | ₩93,355 | ₩91,705 | ₩93,355 | +0.69% | 9.2천 |
|---|
| 2026.04.06 | ₩94,035 | ₩94,182 | ₩93,129 | ₩93,424 | -0.65% | 2.1만 |
|---|
| 2026.04.02 | ₩90,211 | ₩93,987 | ₩90,197 | ₩93,574 | +3.73% | 1.2만 |
|---|
| 2026.04.01 | ₩93,173 | ₩95,482 | ₩92,693 | ₩93,344 | +0.18% | 1.4만 |
|---|
| 2026.03.31 | ₩88,603 | ₩92,092 | ₩88,489 | ₩91,872 | +3.69% | 1.7만 |
|---|
| 2026.03.30 | ₩90,371 | ₩90,378 | ₩86,568 | ₩87,172 | -3.54% | 3.4만 |
|---|
| 2026.03.27 | ₩91,225 | ₩91,225 | ₩89,130 | ₩89,833 | -1.53% | 3.6만 |
|---|
| 2026.03.26 | ₩94,588 | ₩94,948 | ₩92,564 | ₩92,600 | -2.10% | 1.3만 |
|---|
| 2026.03.25 | ₩96,763 | ₩96,830 | ₩95,749 | ₩96,216 | -0.57% | 1.8만 |
|---|
| 2026.03.24 | ₩94,708 | ₩95,442 | ₩94,148 | ₩95,028 | +0.34% | 4.8천 |
|---|
| 2026.03.23 | ₩95,309 | ₩97,751 | ₩95,255 | ₩96,147 | +0.88% | 1.2만 |
|---|
| 2026.03.20 | ₩96,149 | ₩96,149 | ₩92,640 | ₩93,093 | -3.18% | 8.7천 |
|---|
| 2026.03.19 | ₩95,055 | ₩96,710 | ₩94,535 | ₩96,563 | +1.59% | 1.4만 |
|---|
| 2026.03.18 | ₩97,137 | ₩98,311 | ₩96,563 | ₩96,563 | -0.59% | 7.1천 |
|---|
| 2026.03.17 | ₩98,737 | ₩98,737 | ₩97,244 | ₩97,644 | -1.11% | 6.9천 |
|---|
| 2026.03.16 | ₩97,370 | ₩97,644 | ₩95,962 | ₩96,869 | -0.52% | 7.4천 |
|---|
| 2026.03.13 | ₩96,736 | ₩97,464 | ₩95,148 | ₩95,212 | -1.58% | 6.2천 |
|---|
| 2026.03.12 | ₩97,217 | ₩97,771 | ₩95,575 | ₩95,842 | -1.41% | 8.4천 |
|---|
| 2026.03.11 | ₩98,238 | ₩98,702 | ₩97,571 | ₩98,311 | +0.07% | 3.5천 |
|---|
| 2026.03.10 | ₩99,405 | ₩99,554 | ₩98,120 | ₩98,120 | -1.29% | 8.2천 |
|---|
| 2026.03.09 | ₩95,722 | ₩99,379 | ₩95,722 | ₩99,165 | +3.60% | 9.9천 |
|---|
| 2026.03.06 | ₩96,603 | ₩98,525 | ₩96,403 | ₩97,284 | +0.70% | 1.1만 |
|---|
| 2026.03.05 | ₩99,165 | ₩100,693 | ₩97,631 | ₩99,247 | +0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩99,098 | ₩100,179 | ₩98,298 | ₩100,166 | +1.08% | 1.2만 |
|---|
| 2026.03.03 | ₩96,149 | ₩98,711 | ₩94,438 | ₩98,111 | +2.04% | 1.2만 |
|---|
| 2026.03.02 | ₩98,752 | ₩101,247 | ₩98,752 | ₩100,046 | +1.31% | 8.5천 |
|---|
| 2026.02.27 | ₩99,546 | ₩100,366 | ₩98,872 | ₩99,872 | +0.33% | 9.1천 |
|---|
| 2026.02.26 | ₩102,928 | ₩102,928 | ₩100,006 | ₩101,634 | -1.26% | 9.7천 |
|---|
| 2026.02.25 | ₩101,140 | ₩103,329 | ₩101,140 | ₩102,742 | +1.58% | 7.6천 |
|---|
| 2026.02.24 | ₩99,579 | ₩101,461 | ₩99,485 | ₩101,327 | +1.76% | 6.7천 |
|---|
| 2026.02.23 | ₩101,501 | ₩101,501 | ₩98,698 | ₩99,151 | -2.32% | 1.4만 |
|---|
| 2026.02.20 | ₩102,208 | ₩104,303 | ₩102,208 | ₩102,387 | +0.17% | 2.3만 |
|---|
| 2026.02.19 | ₩102,315 | ₩102,715 | ₩101,367 | ₩102,675 | +0.35% | 6.6천 |
|---|
| 2026.02.18 | ₩100,620 | ₩102,675 | ₩100,620 | ₩102,315 | +1.68% | 8.5천 |
|---|
| 2026.02.17 | ₩99,085 | ₩100,300 | ₩98,178 | ₩99,687 | +0.61% | 9.4천 |
|---|
| 2026.02.13 | ₩98,992 | ₩100,526 | ₩98,765 | ₩99,606 | +0.62% | 1.3만 |
|---|
| 2026.02.12 | ₩102,141 | ₩102,261 | ₩98,551 | ₩98,551 | -3.51% | 9.6천 |
|---|
| 2026.02.11 | ₩104,143 | ₩104,143 | ₩101,007 | ₩102,146 | -1.92% | 7천 |
|---|
| 2026.02.10 | ₩102,915 | ₩103,409 | ₩102,455 | ₩102,555 | -0.35% | 7.7천 |
|---|
| 2026.02.09 | ₩99,445 | ₩102,581 | ₩99,128 | ₩102,408 | +2.98% | 1만 |
|---|
| 2026.02.06 | ₩97,550 | ₩98,965 | ₩97,350 | ₩98,965 | +1.45% | 1.6만 |
|---|
| 2026.02.05 | ₩95,255 | ₩97,083 | ₩94,775 | ₩95,162 | -0.10% | 1.7만 |
|---|
| 2026.02.04 | ₩101,461 | ₩101,461 | ₩95,282 | ₩97,284 | -4.12% | 2만 |
|---|
| 2026.02.03 | ₩103,481 | ₩103,481 | ₩100,500 | ₩102,301 | -1.14% | 2.1만 |
|---|
| 2026.02.02 | ₩102,755 | ₩104,543 | ₩102,755 | ₩103,556 | +0.78% | 8.8천 |
|---|
| 2026.01.30 | ₩106,038 | ₩106,919 | ₩103,069 | ₩103,355 | -2.53% | 2.9만 |
|---|
| 2026.01.29 | ₩109,414 | ₩109,414 | ₩105,064 | ₩107,199 | -2.02% | 1.9만 |
|---|
| 2026.01.28 | ₩109,989 | ₩110,268 | ₩109,107 | ₩109,604 | -0.35% | 1.3만 |
|---|
| 2026.01.27 | ₩108,854 | ₩109,614 | ₩108,760 | ₩109,614 | +0.70% | 6.5천 |
|---|
| 2026.01.26 | ₩108,453 | ₩109,401 | ₩108,453 | ₩108,787 | +0.31% | 1.1만 |
|---|
| 2026.01.23 | ₩108,240 | ₩108,747 | ₩107,759 | ₩108,253 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩108,787 | ₩108,800 | ₩107,319 | ₩108,427 | -0.33% | 1.2만 |
|---|
| 2026.01.21 | ₩107,346 | ₩107,559 | ₩105,052 | ₩106,959 | -0.36% | 3.5만 |
|---|
| 2026.01.20 | ₩105,918 | ₩108,253 | ₩105,834 | ₩106,098 | +0.17% | 1.9만 |
|---|
| 2026.01.16 | ₩108,573 | ₩109,868 | ₩108,160 | ₩108,814 | +0.22% | 6.5만 |
|---|
| 2026.01.15 | ₩109,588 | ₩109,614 | ₩108,320 | ₩108,467 | -1.02% | 1.3만 |
|---|
| 2026.01.14 | ₩108,306 | ₩108,306 | ₩107,025 | ₩107,546 | -0.70% | 9.2천 |
|---|
| 2026.01.13 | ₩109,174 | ₩109,307 | ₩107,919 | ₩109,067 | -0.10% | 4.6만 |
|---|
| 2026.01.12 | ₩107,052 | ₩108,707 | ₩107,052 | ₩108,573 | +1.42% | 2.9만 |
|---|
| 2026.01.09 | ₩107,346 | ₩107,906 | ₩107,079 | ₩107,786 | +0.41% | 8.8천 |
|---|
| 2026.01.08 | ₩108,053 | ₩108,053 | ₩105,531 | ₩105,966 | -1.93% | 1.7만 |
|---|
| 2026.01.07 | ₩107,559 | ₩108,493 | ₩106,838 | ₩107,679 | +0.11% | 1.5만 |
|---|
| 2026.01.06 | ₩105,958 | ₩107,967 | ₩105,671 | ₩107,967 | +1.90% | 7.6천 |
|---|
| 2026.01.05 | ₩105,544 | ₩106,586 | ₩105,339 | ₩106,298 | +0.71% | 1.2만 |
|---|
| 2026.01.02 | ₩103,742 | ₩104,283 | ₩103,169 | ₩104,108 | +0.35% | 1.3만 |
|---|
| 2025.12.31 | ₩102,942 | ₩103,189 | ₩101,968 | ₩101,968 | -0.95% | 1.4만 |
|---|
| 2025.12.30 | ₩103,836 | ₩104,208 | ₩103,262 | ₩103,355 | -0.46% | 7.5천 |
|---|
| 2025.12.29 | ₩103,155 | ₩103,983 | ₩103,155 | ₩103,588 | +0.42% | 6.9천 |
|---|
| 2025.12.26 | ₩103,529 | ₩103,943 | ₩103,529 | ₩103,863 | +0.32% | 3.9천 |
|---|
| 2025.12.24 | ₩103,742 | ₩104,016 | ₩103,342 | ₩103,876 | +0.13% | 3.6천 |
|---|
| 2025.12.23 | ₩103,702 | ₩104,100 | ₩102,868 | ₩103,940 | +0.23% | 6.6천 |
|---|
| 2025.12.22 | ₩103,849 | ₩104,623 | ₩103,716 | ₩104,210 | +0.35% | 1.7만 |
|---|
| 2025.12.19 | ₩102,048 | ₩102,872 | ₩101,714 | ₩102,581 | +0.52% | 5.3천 |
|---|
| 2025.12.18 | ₩100,446 | ₩101,786 | ₩100,446 | ₩100,788 | +0.34% | 1.2만 |
|---|
| 2025.12.17 | ₩101,354 | ₩101,354 | ₩98,151 | ₩98,151 | -3.16% | 1.7만 |
|---|
| 2025.12.16 | ₩101,354 | ₩101,474 | ₩99,939 | ₩100,977 | -0.37% | 1.7만 |
|---|
| 2025.12.15 | ₩103,022 | ₩103,022 | ₩100,967 | ₩101,394 | -1.58% | 1.6만 |
|---|
| 2025.12.12 | ₩105,677 | ₩105,677 | ₩101,821 | ₩101,821 | -3.65% | 1.5만 |
|---|
| 2025.12.11 | ₩104,930 | ₩106,291 | ₩104,757 | ₩106,051 | +1.07% | 7.4천 |
|---|
| 2025.12.10 | ₩105,464 | ₩105,838 | ₩104,456 | ₩105,331 | -0.13% | 1.1만 |
|---|
| 2025.12.09 | ₩104,930 | ₩106,071 | ₩104,930 | ₩105,624 | +0.66% | 8.2천 |
|---|
| 2025.12.08 | ₩105,491 | ₩106,211 | ₩105,170 | ₩105,517 | +0.03% | 1.8만 |
|---|
| 2025.12.05 | ₩103,035 | ₩105,264 | ₩103,035 | ₩104,276 | +1.20% | 1.3만 |
|---|
| 2025.12.04 | ₩102,888 | ₩103,923 | ₩102,888 | ₩103,652 | +0.74% | 5천 |
|---|
| 2025.12.03 | ₩102,622 | ₩103,209 | ₩100,153 | ₩103,075 | +0.44% | 9.1천 |
|---|
| 2025.12.02 | ₩103,569 | ₩104,170 | ₩103,075 | ₩103,075 | -0.48% | 7.2천 |
|---|
| 2025.12.01 | ₩101,741 | ₩103,089 | ₩101,420 | ₩102,308 | +0.56% | 4.7천 |
|---|
| 2025.11.28 | ₩102,427 | ₩102,832 | ₩102,427 | ₩102,754 | +0.32% | 8.6천 |
|---|
| 2025.11.26 | ₩100,099 | ₩101,474 | ₩100,099 | ₩101,191 | +1.09% | 9.6천 |
|---|
| 2025.11.25 | ₩98,578 | ₩99,816 | ₩97,123 | ₩99,816 | +1.26% | 1.1만 |
|---|
| 2025.11.24 | ₩97,424 | ₩98,752 | ₩97,230 | ₩98,695 | +1.31% | 1.6만 |
|---|
| 2025.11.21 | ₩96,083 | ₩96,990 | ₩93,774 | ₩96,056 | -0.03% | 2.4만 |
|---|
| 2025.11.20 | ₩102,487 | ₩102,922 | ₩96,551 | ₩96,755 | -5.59% | 1.1만 |
|---|
| 2025.11.19 | ₩99,672 | ₩100,780 | ₩99,539 | ₩100,253 | +0.58% | 1.1만 |
|---|
| 2025.11.18 | ₩99,579 | ₩100,677 | ₩98,885 | ₩100,087 | +0.51% | 7.5천 |
|---|
| 2025.11.17 | ₩102,864 | ₩102,864 | ₩99,472 | ₩100,477 | -2.32% | 6.8천 |
|---|
| 2025.11.14 | ₩98,872 | ₩103,315 | ₩98,164 | ₩101,807 | +2.97% | 1만 |
|---|
| 2025.11.13 | ₩105,384 | ₩105,384 | ₩100,973 | ₩101,623 | -3.57% | 2.3만 |
|---|
| 2025.11.12 | ₩107,719 | ₩107,719 | ₩106,225 | ₩106,534 | -1.10% | 5.7천 |
|---|
| 2025.11.11 | ₩108,053 | ₩108,053 | ₩105,978 | ₩107,075 | -0.91% | 5.3천 |
|---|
| 2025.11.10 | ₩108,253 | ₩109,080 | ₩107,726 | ₩108,874 | +0.57% | 1.2만 |
|---|
| 2025.11.07 | ₩103,396 | ₩105,344 | ₩101,673 | ₩105,310 | +1.85% | 2.8만 |
|---|
| 2025.11.06 | ₩108,146 | ₩108,358 | ₩105,277 | ₩106,185 | -1.81% | 1.2만 |
|---|
| 2025.11.05 | ₩105,437 | ₩107,853 | ₩104,890 | ₩107,199 | +1.67% | 2.2만 |
|---|
| 2025.11.04 | ₩106,331 | ₩108,246 | ₩105,731 | ₩105,811 | -0.49% | 1.9만 |
|---|
| 2025.11.03 | ₩110,842 | ₩110,842 | ₩108,974 | ₩110,348 | -0.45% | 3.7만 |
|---|
| 2025.10.31 | ₩109,401 | ₩109,933 | ₩107,790 | ₩109,060 | -0.31% | 1.8만 |
|---|
| 2025.10.30 | ₩108,745 | ₩109,446 | ₩107,739 | ₩107,739 | -0.93% | 2만 |
|---|
| 2025.10.29 | ₩109,688 | ₩110,555 | ₩109,361 | ₩109,988 | +0.27% | 1.5만 |
|---|
| 2025.10.28 | ₩108,827 | ₩109,070 | ₩108,080 | ₩108,213 | -0.56% | 5.6만 |
|---|
| 2025.10.27 | ₩108,120 | ₩111,509 | ₩107,092 | ₩107,759 | -0.33% | 3.5만 |
|---|
| 2025.10.24 | ₩105,160 | ₩106,305 | ₩105,160 | ₩106,064 | +0.86% | 1.5만 |
|---|
| 2025.10.23 | ₩102,715 | ₩103,568 | ₩101,617 | ₩103,401 | +0.67% | 2.8만 |
|---|
| 2025.10.22 | ₩102,355 | ₩102,355 | ₩99,485 | ₩100,684 | -1.63% | 2.5만 |
|---|
| 2025.10.21 | ₩102,581 | ₩102,691 | ₩101,761 | ₩102,384 | -0.19% | 1.2만 |
|---|
| 2025.10.20 | ₩102,435 | ₩103,222 | ₩102,395 | ₩102,760 | +0.32% | 1.3만 |
|---|
| 2025.10.17 | ₩101,314 | ₩102,074 | ₩100,606 | ₩101,420 | +0.11% | 3만 |
|---|
| 2025.10.16 | ₩103,155 | ₩103,516 | ₩101,380 | ₩102,074 | -1.05% | 2.1만 |
|---|
| 2025.10.15 | ₩103,542 | ₩103,542 | ₩100,927 | ₩102,154 | -1.34% | 1.5만 |
|---|
| 2025.10.14 | ₩99,846 | ₩102,819 | ₩99,552 | ₩101,327 | +1.48% | 2.6만 |
|---|
| 2025.10.13 | ₩103,235 | ₩103,522 | ₩102,168 | ₩103,229 | -0.01% | 2.8만 |
|---|
| 2025.10.10 | ₩104,944 | ₩104,944 | ₩100,126 | ₩100,169 | -4.55% | 3.3만 |
|---|