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 | ₩121,017 | ₩121,872 | ₩120,436 | ₩121,872 | +0.71% | 8.9천 |
| 2026.10.08 | ₩120,229 | ₩121,693 | ₩118,733 | ₩119,319 | -0.76% | 1.6만 |
| 2026.10.07 | ₩121,565 | ₩122,037 | ₩121,039 | ₩121,619 | +0.04% | 6.1천 |
| 2026.10.06 | ₩124,612 | ₩125,225 | ₩123,986 | ₩123,986 | -0.50% | 1만 |
| 2026.10.05 | ₩122,647 | ₩123,101 | ₩122,600 | ₩123,061 | +0.34% | 3.9천 |
| 2026.10.02 | ₩122,687 | ₩123,155 | ₩121,621 | ₩121,725 | -0.78% | 7.9천 |
| 2026.10.01 | ₩119,601 | ₩121,178 | ₩119,020 | ₩120,817 | +1.02% | 1.9만 |
| 2026.09.30 | ₩119,027 | ₩119,027 | ₩118,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,639 |
| -0.33% |
| 1.9만 |
| 2026.09.29 | ₩118,412 | ₩118,666 | ₩117,758 | ₩118,139 | -0.23% | 6.9천 |
|---|
| 2026.09.28 | ₩117,931 | ₩118,105 | ₩116,729 | ₩117,500 | -0.37% | 7.8천 |
|---|
| 2026.09.25 | ₩122,353 | ₩122,353 | ₩120,723 | ₩121,111 | -1.02% | 8.1천 |
|---|
| 2026.09.24 | ₩120,015 | ₩122,093 | ₩120,015 | ₩121,806 | +1.49% | 1.2만 |
|---|
| 2026.09.23 | ₩121,198 | ₩121,359 | ₩120,049 | ₩120,897 | -0.25% | 8.7천 |
|---|
| 2026.09.22 | ₩120,911 | ₩122,594 | ₩120,597 | ₩122,345 | +1.19% | 1.6만 |
|---|
| 2026.09.21 | ₩117,744 | ₩120,550 | ₩117,744 | ₩120,550 | +2.38% | 1.2만 |
|---|
| 2026.09.18 | ₩115,433 | ₩115,941 | ₩114,979 | ₩115,893 | +0.40% | 1만 |
|---|
| 2026.09.17 | ₩114,338 | ₩114,685 | ₩114,037 | ₩114,231 | -0.09% | 9.6천 |
|---|
| 2026.09.16 | ₩112,214 | ₩112,735 | ₩110,867 | ₩111,869 | -0.31% | 5.8천 |
|---|
| 2026.09.15 | ₩111,225 | ₩111,613 | ₩110,050 | ₩110,778 | -0.40% | 2.7만 |
|---|
| 2026.09.14 | ₩111,466 | ₩112,774 | ₩110,998 | ₩112,007 | +0.49% | 3.1만 |
|---|
| 2026.09.11 | ₩114,952 | ₩115,286 | ₩114,525 | ₩114,752 | -0.17% | 3.2천 |
|---|
| 2026.09.10 | ₩113,750 | ₩115,494 | ₩113,750 | ₩114,174 | +0.37% | 5.1천 |
|---|
| 2026.09.09 | ₩116,676 | ₩117,130 | ₩115,861 | ₩116,093 | -0.50% | 6.9천 |
|---|
| 2026.09.08 | ₩117,357 | ₩118,432 | ₩117,023 | ₩117,398 | +0.04% | 2.8만 |
|---|
| 2026.09.04 | ₩117,624 | ₩118,786 | ₩117,624 | ₩118,440 | +0.69% | 7.1천 |
|---|
| 2026.09.03 | ₩116,409 | ₩117,273 | ₩116,048 | ₩116,963 | +0.48% | 4.1천 |
|---|
| 2026.09.02 | ₩113,890 | ₩114,659 | ₩113,698 | ₩114,552 | +0.58% | 8.3천 |
|---|
| 2026.09.01 | ₩116,181 | ₩116,181 | ₩114,462 | ₩114,462 | -1.48% | 3.3만 |
|---|
| 2026.08.31 | ₩118,682 | ₩118,800 | ₩117,878 | ₩118,800 | +0.10% | 8.4천 |
|---|
| 2026.08.28 | ₩121,325 | ₩121,325 | ₩118,973 | ₩118,973 | -1.94% | 1.8만 |
|---|
| 2026.08.27 | ₩121,592 | ₩122,527 | ₩121,338 | ₩122,527 | +0.77% | 1만 |
|---|
| 2026.08.26 | ₩118,666 | ₩120,228 | ₩118,666 | ₩119,615 | +0.80% | 7.4천 |
|---|
| 2026.08.25 | ₩119,655 | ₩120,056 | ₩118,800 | ₩119,468 | -0.16% | 1만 |
|---|
| 2026.08.24 | ₩120,844 | ₩120,870 | ₩119,120 | ₩119,428 | -1.17% | 3만 |
|---|
| 2026.08.21 | ₩123,328 | ₩123,328 | ₩121,692 | ₩122,826 | -0.41% | 8.4천 |
|---|
| 2026.08.20 | ₩121,993 | ₩122,099 | ₩120,737 | ₩121,285 | -0.58% | 8.2천 |
|---|
| 2026.08.19 | ₩123,876 | ₩123,876 | ₩121,218 | ₩122,046 | -1.48% | 3.7만 |
|---|
| 2026.08.18 | ₩126,000 | ₩126,174 | ₩123,716 | ₩123,761 | -1.78% | 5.7천 |
|---|
| 2026.08.17 | ₩129,220 | ₩129,861 | ₩128,993 | ₩129,140 | -0.06% | 5.4천 |
|---|
| 2026.08.14 | ₩129,921 | ₩129,921 | ₩128,285 | ₩128,616 | -1.00% | 1.7만 |
|---|
| 2026.08.13 | ₩127,697 | ₩129,754 | ₩126,388 | ₩129,661 | +1.54% | 1.1만 |
|---|
| 2026.08.12 | ₩129,059 | ₩129,451 | ₩128,178 | ₩128,378 | -0.53% | 1.4만 |
|---|
| 2026.08.11 | ₩125,756 | ₩127,349 | ₩125,756 | ₩127,162 | +1.12% | 7.8천 |
|---|
| 2026.08.10 | ₩125,265 | ₩126,548 | ₩125,265 | ₩125,827 | +0.45% | 8.6천 |
|---|
| 2026.08.07 | ₩122,514 | ₩124,810 | ₩122,046 | ₩124,810 | +1.87% | 1만 |
|---|
| 2026.08.06 | ₩118,372 | ₩120,396 | ₩118,052 | ₩119,521 | +0.97% | 7.9천 |
|---|
| 2026.08.05 | ₩123,075 | ₩123,169 | ₩120,897 | ₩120,897 | -1.77% | 1.2만 |
|---|
| 2026.08.04 | ₩119,428 | ₩121,538 | ₩119,281 | ₩121,431 | +1.68% | 2.3만 |
|---|
| 2026.08.03 | ₩114,819 | ₩118,479 | ₩114,819 | ₩117,918 | +2.70% | 7.8천 |
|---|
| 2026.07.31 | ₩115,393 | ₩115,393 | ₩112,374 | ₩113,697 | -1.47% | 8.1천 |
|---|
| 2026.07.30 | ₩113,470 | ₩115,273 | ₩113,316 | ₩115,180 | +1.51% | 1.3만 |
|---|
| 2026.07.29 | ₩113,857 | ₩114,485 | ₩110,744 | ₩110,744 | -2.73% | 1만 |
|---|
| 2026.07.28 | ₩114,699 | ₩114,765 | ₩111,738 | ₩114,004 | -0.61% | 2.4만 |
|---|
| 2026.07.27 | ₩117,731 | ₩117,731 | ₩113,563 | ₩116,449 | -1.09% | 5.3천 |
|---|
| 2026.07.24 | ₩116,890 | ₩116,890 | ₩114,385 | ₩114,846 | -1.75% | 6.1천 |
|---|
| 2026.07.23 | ₩116,943 | ₩118,281 | ₩116,021 | ₩117,117 | +0.15% | 2.2만 |
|---|
| 2026.07.22 | ₩118,225 | ₩118,856 | ₩117,838 | ₩117,865 | -0.31% | 7.8천 |
|---|
| 2026.07.21 | ₩119,080 | ₩120,002 | ₩118,947 | ₩119,828 | +0.63% | 7.4천 |
|---|
| 2026.07.20 | ₩116,288 | ₩118,105 | ₩116,288 | ₩116,702 | +0.36% | 4.6천 |
|---|
| 2026.07.17 | ₩115,954 | ₩117,517 | ₩114,552 | ₩116,168 | +0.18% | 1.4만 |
|---|
| 2026.07.16 | ₩122,286 | ₩122,286 | ₩119,688 | ₩119,895 | -1.96% | 1.5만 |
|---|
| 2026.07.15 | ₩125,573 | ₩125,666 | ₩121,979 | ₩122,921 | -2.11% | 7.9천 |
|---|
| 2026.07.14 | ₩123,088 | ₩125,265 | ₩123,088 | ₩123,967 | +0.71% | 6.3천 |
|---|
| 2026.07.13 | ₩124,651 | ₩124,751 | ₩122,340 | ₩122,834 | -1.46% | 1.1만 |
|---|
| 2026.07.10 | ₩128,926 | ₩128,926 | ₩125,947 | ₩126,027 | -2.25% | 1.1만 |
|---|
| 2026.07.09 | ₩128,378 | ₩128,779 | ₩127,550 | ₩128,329 | -0.04% | 8천 |
|---|
| 2026.07.08 | ₩126,735 | ₩127,236 | ₩124,377 | ₩126,531 | -0.16% | 6.4천 |
|---|
| 2026.07.07 | ₩129,714 | ₩129,714 | ₩126,468 | ₩127,216 | -1.93% | 1.3만 |
|---|
| 2026.07.06 | ₩129,327 | ₩131,583 | ₩128,712 | ₩130,876 | +1.20% | 6.1천 |
|---|
| 2026.07.02 | ₩132,052 | ₩132,108 | ₩127,136 | ₩128,325 | -2.82% | 9.3천 |
|---|
| 2026.07.01 | ₩131,210 | ₩133,995 | ₩131,210 | ₩132,061 | +0.65% | 1.4만 |
|---|
| 2026.06.30 | ₩128,244 | ₩131,664 | ₩128,244 | ₩131,664 | +2.67% | 1만 |
|---|
| 2026.06.29 | ₩125,265 | ₩127,764 | ₩125,265 | ₩127,764 | +1.99% | 2.2만 |
|---|
| 2026.06.26 | ₩121,765 | ₩124,103 | ₩121,645 | ₩123,477 | +1.41% | 1.1만 |
|---|
| 2026.06.25 | ₩123,662 | ₩124,290 | ₩121,776 | ₩123,195 | -0.38% | 8천 |
|---|
| 2026.06.24 | ₩124,077 | ₩125,518 | ₩123,061 | ₩123,328 | -0.60% | 7.3천 |
|---|
| 2026.06.23 | ₩124,090 | ₩125,780 | ₩124,010 | ₩124,517 | +0.34% | 1.2만 |
|---|
| 2026.06.22 | ₩127,069 | ₩130,749 | ₩127,069 | ₩129,113 | +1.61% | 1.3만 |
|---|
| 2026.06.18 | ₩126,481 | ₩127,603 | ₩125,736 | ₩127,563 | +0.86% | 8.5천 |
|---|
| 2026.06.17 | ₩126,361 | ₩127,339 | ₩124,264 | ₩124,264 | -1.66% | 1.5만 |
|---|
| 2026.06.16 | ₩126,201 | ₩126,815 | ₩124,887 | ₩125,132 | -0.85% | 1.4만 |
|---|
| 2026.06.15 | ₩126,842 | ₩128,138 | ₩126,181 | ₩127,054 | +0.17% | 1.3만 |
|---|
| 2026.06.12 | ₩124,370 | ₩124,370 | ₩122,240 | ₩123,403 | -0.78% | 1.1만 |
|---|
| 2026.06.11 | ₩120,630 | ₩124,624 | ₩119,655 | ₩124,557 | +3.26% | 1.4만 |
|---|
| 2026.06.10 | ₩121,017 | ₩124,237 | ₩119,815 | ₩119,815 | -0.99% | 1.9만 |
|---|
| 2026.06.09 | ₩126,147 | ₩126,815 | ₩118,119 | ₩122,702 | -2.73% | 1.7만 |
|---|
| 2026.06.08 | ₩126,120 | ₩126,588 | ₩124,818 | ₩124,922 | -0.95% | 1.9만 |
|---|
| 2026.06.05 | ₩129,033 | ₩129,246 | ₩122,781 | ₩123,716 | -4.12% | 1.4만 |
|---|
| 2026.06.04 | ₩128,832 | ₩132,680 | ₩128,832 | ₩131,825 | +2.32% | 1.2만 |
|---|
| 2026.06.03 | ₩133,000 | ₩133,000 | ₩129,220 | ₩130,868 | -1.60% | 2.2만 |
|---|
| 2026.06.02 | ₩131,250 | ₩133,368 | ₩131,143 | ₩133,368 | +1.61% | 1.2만 |
|---|
| 2026.06.01 | ₩129,741 | ₩133,588 | ₩129,631 | ₩132,686 | +2.27% | 2.1만 |
|---|
| 2026.05.29 | ₩128,298 | ₩130,903 | ₩127,964 | ₩130,596 | +1.79% | 2.2만 |
|---|
| 2026.05.28 | ₩124,357 | ₩128,472 | ₩123,836 | ₩128,057 | +2.98% | 6.6만 |
|---|
| 2026.05.27 | ₩122,514 | ₩122,767 | ₩121,912 | ₩122,514 | 0.00% | 2.8만 |
|---|
| 2026.05.26 | ₩121,712 | ₩122,140 | ₩120,202 | ₩121,592 | -0.10% | 2.6만 |
|---|
| 2026.05.22 | ₩117,611 | ₩119,027 | ₩117,611 | ₩118,907 | +1.10% | 1.2만 |
|---|
| 2026.05.21 | ₩114,098 | ₩117,010 | ₩114,098 | ₩116,302 | +1.93% | 1.2만 |
|---|
| 2026.05.20 | ₩113,243 | ₩115,009 | ₩112,608 | ₩115,009 | +1.56% | 1.3만 |
|---|
| 2026.05.19 | ₩113,496 | ₩113,610 | ₩112,214 | ₩112,575 | -0.81% | 8.1천 |
|---|
| 2026.05.18 | ₩115,059 | ₩115,407 | ₩113,583 | ₩114,765 | -0.26% | 2.1만 |
|---|
| 2026.05.15 | ₩113,897 | ₩115,547 | ₩113,416 | ₩114,645 | +0.66% | 5.5천 |
|---|
| 2026.05.14 | ₩115,861 | ₩116,702 | ₩114,975 | ₩116,636 | +0.67% | 7.5천 |
|---|
| 2026.05.13 | ₩116,556 | ₩116,556 | ₩113,490 | ₩115,258 | -1.11% | 1.8만 |
|---|
| 2026.05.12 | ₩116,636 | ₩116,796 | ₩113,082 | ₩115,667 | -0.83% | 2.9만 |
|---|
| 2026.05.11 | ₩115,687 | ₩117,803 | ₩115,687 | ₩117,803 | +1.83% | 1.5만 |
|---|
| 2026.05.08 | ₩117,424 | ₩117,491 | ₩115,313 | ₩116,235 | -1.01% | 3.8만 |
|---|
| 2026.05.07 | ₩119,494 | ₩119,494 | ₩116,181 | ₩116,903 | -2.17% | 3.2만 |
|---|
| 2026.05.06 | ₩115,874 | ₩117,330 | ₩113,844 | ₩117,210 | +1.15% | 2.5만 |
|---|
| 2026.05.05 | ₩113,536 | ₩114,391 | ₩112,909 | ₩114,285 | +0.66% | 1.8만 |
|---|
| 2026.05.04 | ₩110,330 | ₩111,559 | ₩110,170 | ₩110,370 | +0.04% | 1.9만 |
|---|
| 2026.05.01 | ₩109,128 | ₩110,624 | ₩108,750 | ₩110,290 | +1.06% | 2.3만 |
|---|
| 2026.04.30 | ₩106,376 | ₩107,652 | ₩104,845 | ₩107,394 | +0.96% | 1.8만 |
|---|
| 2026.04.29 | ₩105,374 | ₩105,374 | ₩104,018 | ₩105,011 | -0.34% | 1.1만 |
|---|
| 2026.04.28 | ₩106,670 | ₩107,111 | ₩104,332 | ₩105,535 | -1.06% | 1.1만 |
|---|
| 2026.04.27 | ₩109,288 | ₩109,955 | ₩109,115 | ₩109,425 | +0.12% | 8.9천 |
|---|
| 2026.04.24 | ₩109,868 | ₩110,711 | ₩108,953 | ₩110,595 | +0.66% | 9.9천 |
|---|
| 2026.04.23 | ₩110,170 | ₩110,203 | ₩106,450 | ₩108,492 | -1.52% | 1.7만 |
|---|
| 2026.04.22 | ₩110,517 | ₩110,915 | ₩109,876 | ₩110,915 | +0.36% | 7.9천 |
|---|
| 2026.04.21 | ₩110,090 | ₩111,025 | ₩108,499 | ₩108,499 | -1.45% | 8.9천 |
|---|
| 2026.04.20 | ₩106,897 | ₩109,115 | ₩106,897 | ₩109,115 | +2.07% | 7.1천 |
|---|
| 2026.04.17 | ₩107,859 | ₩108,500 | ₩107,204 | ₩107,391 | -0.43% | 1.4만 |
|---|
| 2026.04.16 | ₩106,777 | ₩106,777 | ₩105,214 | ₩105,877 | -0.84% | 5만 |
|---|
| 2026.04.15 | ₩104,332 | ₩106,443 | ₩104,332 | ₩106,233 | +1.82% | 1.4만 |
|---|
| 2026.04.14 | ₩103,651 | ₩104,447 | ₩103,284 | ₩104,292 | +0.62% | 1.6만 |
|---|
| 2026.04.13 | ₩97,252 | ₩101,193 | ₩97,252 | ₩101,058 | +3.91% | 7.8천 |
|---|
| 2026.04.10 | ₩97,252 | ₩97,960 | ₩96,597 | ₩97,681 | +0.44% | 5.1천 |
|---|
| 2026.04.09 | ₩97,439 | ₩97,452 | ₩95,729 | ₩96,170 | -1.30% | 6.1만 |
|---|
| 2026.04.08 | ₩99,176 | ₩99,363 | ₩97,018 | ₩97,539 | -1.65% | 1.2만 |
|---|
| 2026.04.07 | ₩92,817 | ₩93,453 | ₩91,802 | ₩93,453 | +0.69% | 9.2천 |
|---|
| 2026.04.06 | ₩94,134 | ₩94,281 | ₩93,227 | ₩93,522 | -0.65% | 2.1만 |
|---|
| 2026.04.02 | ₩90,305 | ₩94,086 | ₩90,292 | ₩93,672 | +3.73% | 1.2만 |
|---|
| 2026.04.01 | ₩93,271 | ₩95,582 | ₩92,790 | ₩93,442 | +0.18% | 1.4만 |
|---|
| 2026.03.31 | ₩88,696 | ₩92,189 | ₩88,582 | ₩91,969 | +3.69% | 1.7만 |
|---|
| 2026.03.30 | ₩90,466 | ₩90,472 | ₩86,659 | ₩87,264 | -3.54% | 3.4만 |
|---|
| 2026.03.27 | ₩91,321 | ₩91,321 | ₩89,223 | ₩89,927 | -1.53% | 3.6만 |
|---|
| 2026.03.26 | ₩94,687 | ₩95,048 | ₩92,661 | ₩92,697 | -2.10% | 1.3만 |
|---|
| 2026.03.25 | ₩96,865 | ₩96,931 | ₩95,849 | ₩96,317 | -0.57% | 1.8만 |
|---|
| 2026.03.24 | ₩94,807 | ₩95,542 | ₩94,246 | ₩95,128 | +0.34% | 4.8천 |
|---|
| 2026.03.23 | ₩95,409 | ₩97,853 | ₩95,355 | ₩96,247 | +0.88% | 1.2만 |
|---|
| 2026.03.20 | ₩96,250 | ₩96,250 | ₩92,737 | ₩93,191 | -3.18% | 8.7천 |
|---|
| 2026.03.19 | ₩95,155 | ₩96,811 | ₩94,634 | ₩96,664 | +1.59% | 1.4만 |
|---|
| 2026.03.18 | ₩97,239 | ₩98,414 | ₩96,664 | ₩96,664 | -0.59% | 7.1천 |
|---|
| 2026.03.17 | ₩98,840 | ₩98,840 | ₩97,346 | ₩97,746 | -1.11% | 6.9천 |
|---|
| 2026.03.16 | ₩97,472 | ₩97,746 | ₩96,063 | ₩96,970 | -0.52% | 7.4천 |
|---|
| 2026.03.13 | ₩96,838 | ₩97,566 | ₩95,248 | ₩95,312 | -1.58% | 6.2천 |
|---|
| 2026.03.12 | ₩97,319 | ₩97,873 | ₩95,676 | ₩95,943 | -1.41% | 8.4천 |
|---|
| 2026.03.11 | ₩98,341 | ₩98,806 | ₩97,673 | ₩98,414 | +0.07% | 3.5천 |
|---|
| 2026.03.10 | ₩99,510 | ₩99,658 | ₩98,223 | ₩98,223 | -1.29% | 8.2천 |
|---|
| 2026.03.09 | ₩95,823 | ₩99,483 | ₩95,823 | ₩99,269 | +3.60% | 9.9천 |
|---|
| 2026.03.06 | ₩96,704 | ₩98,628 | ₩96,504 | ₩97,386 | +0.70% | 1.1만 |
|---|
| 2026.03.05 | ₩99,269 | ₩100,799 | ₩97,733 | ₩99,351 | +0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩99,202 | ₩100,285 | ₩98,401 | ₩100,271 | +1.08% | 1.2만 |
|---|
| 2026.03.03 | ₩96,250 | ₩98,815 | ₩94,538 | ₩98,214 | +2.04% | 1.2만 |
|---|
| 2026.03.02 | ₩98,855 | ₩101,353 | ₩98,855 | ₩100,151 | +1.31% | 8.5천 |
|---|
| 2026.02.27 | ₩99,650 | ₩100,472 | ₩98,975 | ₩99,977 | +0.33% | 9.1천 |
|---|
| 2026.02.26 | ₩103,036 | ₩103,036 | ₩100,111 | ₩101,741 | -1.26% | 9.7천 |
|---|
| 2026.02.25 | ₩101,246 | ₩103,437 | ₩101,246 | ₩102,849 | +1.58% | 7.6천 |
|---|
| 2026.02.24 | ₩99,683 | ₩101,567 | ₩99,590 | ₩101,433 | +1.76% | 6.7천 |
|---|
| 2026.02.23 | ₩101,607 | ₩101,607 | ₩98,802 | ₩99,255 | -2.32% | 1.4만 |
|---|
| 2026.02.20 | ₩102,315 | ₩104,412 | ₩102,315 | ₩102,494 | +0.17% | 2.3만 |
|---|
| 2026.02.19 | ₩102,422 | ₩102,823 | ₩101,473 | ₩102,783 | +0.35% | 6.6천 |
|---|
| 2026.02.18 | ₩100,725 | ₩102,783 | ₩100,725 | ₩102,422 | +1.68% | 8.5천 |
|---|
| 2026.02.17 | ₩99,189 | ₩100,405 | ₩98,281 | ₩99,792 | +0.61% | 9.4천 |
|---|
| 2026.02.13 | ₩99,096 | ₩100,632 | ₩98,868 | ₩99,710 | +0.62% | 1.3만 |
|---|
| 2026.02.12 | ₩102,248 | ₩102,368 | ₩98,655 | ₩98,655 | -3.51% | 9.6천 |
|---|
| 2026.02.11 | ₩104,252 | ₩104,252 | ₩101,113 | ₩102,254 | -1.92% | 7천 |
|---|
| 2026.02.10 | ₩103,023 | ₩103,517 | ₩102,562 | ₩102,662 | -0.35% | 7.7천 |
|---|
| 2026.02.09 | ₩99,550 | ₩102,689 | ₩99,232 | ₩102,515 | +2.98% | 1만 |
|---|
| 2026.02.06 | ₩97,653 | ₩99,069 | ₩97,452 | ₩99,069 | +1.45% | 1.6만 |
|---|
| 2026.02.05 | ₩95,355 | ₩97,185 | ₩94,874 | ₩95,262 | -0.10% | 1.7만 |
|---|
| 2026.02.04 | ₩101,567 | ₩101,567 | ₩95,382 | ₩97,386 | -4.12% | 2만 |
|---|
| 2026.02.03 | ₩103,589 | ₩103,589 | ₩100,605 | ₩102,409 | -1.14% | 2.1만 |
|---|
| 2026.02.02 | ₩102,863 | ₩104,653 | ₩102,863 | ₩103,664 | +0.78% | 8.8천 |
|---|
| 2026.01.30 | ₩106,149 | ₩107,031 | ₩103,177 | ₩103,464 | -2.53% | 2.9만 |
|---|
| 2026.01.29 | ₩109,529 | ₩109,529 | ₩105,174 | ₩107,311 | -2.02% | 1.9만 |
|---|
| 2026.01.28 | ₩110,105 | ₩110,384 | ₩109,222 | ₩109,719 | -0.35% | 1.3만 |
|---|
| 2026.01.27 | ₩108,968 | ₩109,729 | ₩108,874 | ₩109,729 | +0.70% | 6.5천 |
|---|
| 2026.01.26 | ₩108,567 | ₩109,515 | ₩108,567 | ₩108,901 | +0.31% | 1.1만 |
|---|
| 2026.01.23 | ₩108,353 | ₩108,861 | ₩107,872 | ₩108,367 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩108,901 | ₩108,914 | ₩107,431 | ₩108,540 | -0.33% | 1.2만 |
|---|
| 2026.01.21 | ₩107,458 | ₩107,672 | ₩105,162 | ₩107,071 | -0.36% | 3.5만 |
|---|
| 2026.01.20 | ₩106,029 | ₩108,367 | ₩105,945 | ₩106,209 | +0.17% | 1.9만 |
|---|
| 2026.01.16 | ₩108,687 | ₩109,983 | ₩108,273 | ₩108,928 | +0.22% | 6.5만 |
|---|
| 2026.01.15 | ₩109,702 | ₩109,729 | ₩108,433 | ₩108,580 | -1.02% | 1.3만 |
|---|
| 2026.01.14 | ₩108,420 | ₩108,420 | ₩107,138 | ₩107,659 | -0.70% | 9.2천 |
|---|
| 2026.01.13 | ₩109,288 | ₩109,422 | ₩108,033 | ₩109,181 | -0.10% | 4.6만 |
|---|
| 2026.01.12 | ₩107,164 | ₩108,821 | ₩107,164 | ₩108,687 | +1.42% | 2.9만 |
|---|
| 2026.01.09 | ₩107,458 | ₩108,019 | ₩107,191 | ₩107,899 | +0.41% | 8.8천 |
|---|
| 2026.01.08 | ₩108,166 | ₩108,166 | ₩105,641 | ₩106,077 | -1.93% | 1.7만 |
|---|
| 2026.01.07 | ₩107,672 | ₩108,607 | ₩106,951 | ₩107,792 | +0.11% | 1.5만 |
|---|
| 2026.01.06 | ₩106,069 | ₩108,081 | ₩105,782 | ₩108,081 | +1.90% | 7.6천 |
|---|
| 2026.01.05 | ₩105,655 | ₩106,698 | ₩105,449 | ₩106,410 | +0.71% | 1.2만 |
|---|
| 2026.01.02 | ₩103,851 | ₩104,392 | ₩103,277 | ₩104,217 | +0.35% | 1.3만 |
|---|
| 2025.12.31 | ₩103,050 | ₩103,297 | ₩102,075 | ₩102,075 | -0.95% | 1.4만 |
|---|
| 2025.12.30 | ₩103,945 | ₩104,318 | ₩103,370 | ₩103,464 | -0.46% | 7.5천 |
|---|
| 2025.12.29 | ₩103,264 | ₩104,092 | ₩103,264 | ₩103,696 | +0.42% | 6.9천 |
|---|
| 2025.12.26 | ₩103,638 | ₩104,052 | ₩103,638 | ₩103,972 | +0.32% | 3.9천 |
|---|
| 2025.12.24 | ₩103,851 | ₩104,125 | ₩103,451 | ₩103,985 | +0.13% | 3.6천 |
|---|
| 2025.12.23 | ₩103,811 | ₩104,209 | ₩102,976 | ₩104,049 | +0.23% | 6.6천 |
|---|
| 2025.12.22 | ₩103,958 | ₩104,733 | ₩103,825 | ₩104,319 | +0.35% | 1.7만 |
|---|
| 2025.12.19 | ₩102,155 | ₩102,980 | ₩101,821 | ₩102,689 | +0.52% | 5.3천 |
|---|
| 2025.12.18 | ₩100,552 | ₩101,893 | ₩100,552 | ₩100,894 | +0.34% | 1.2만 |
|---|
| 2025.12.17 | ₩101,460 | ₩101,460 | ₩98,254 | ₩98,254 | -3.16% | 1.7만 |
|---|
| 2025.12.16 | ₩101,460 | ₩101,580 | ₩100,044 | ₩101,083 | -0.37% | 1.7만 |
|---|
| 2025.12.15 | ₩103,130 | ₩103,130 | ₩101,073 | ₩101,500 | -1.58% | 1.6만 |
|---|
| 2025.12.12 | ₩105,788 | ₩105,788 | ₩101,928 | ₩101,928 | -3.65% | 1.5만 |
|---|
| 2025.12.11 | ₩105,040 | ₩106,403 | ₩104,867 | ₩106,162 | +1.07% | 7.4천 |
|---|
| 2025.12.10 | ₩105,575 | ₩105,949 | ₩104,566 | ₩105,441 | -0.13% | 1.1만 |
|---|
| 2025.12.09 | ₩105,040 | ₩106,182 | ₩105,040 | ₩105,735 | +0.66% | 8.2천 |
|---|
| 2025.12.08 | ₩105,601 | ₩106,323 | ₩105,281 | ₩105,628 | +0.03% | 1.8만 |
|---|
| 2025.12.05 | ₩103,143 | ₩105,374 | ₩103,143 | ₩104,386 | +1.20% | 1.3만 |
|---|
| 2025.12.04 | ₩102,996 | ₩104,032 | ₩102,996 | ₩103,760 | +0.74% | 5천 |
|---|
| 2025.12.03 | ₩102,729 | ₩103,317 | ₩100,258 | ₩103,183 | +0.44% | 9.1천 |
|---|
| 2025.12.02 | ₩103,678 | ₩104,279 | ₩103,183 | ₩103,183 | -0.48% | 7.2천 |
|---|
| 2025.12.01 | ₩101,847 | ₩103,197 | ₩101,527 | ₩102,415 | +0.56% | 4.7천 |
|---|
| 2025.11.28 | ₩102,534 | ₩102,940 | ₩102,534 | ₩102,861 | +0.32% | 8.6천 |
|---|
| 2025.11.26 | ₩100,204 | ₩101,580 | ₩100,204 | ₩101,297 | +1.09% | 9.6천 |
|---|
| 2025.11.25 | ₩98,681 | ₩99,921 | ₩97,225 | ₩99,921 | +1.26% | 1.1만 |
|---|
| 2025.11.24 | ₩97,526 | ₩98,855 | ₩97,332 | ₩98,799 | +1.31% | 1.6만 |
|---|
| 2025.11.21 | ₩96,183 | ₩97,092 | ₩93,872 | ₩96,157 | -0.03% | 2.4만 |
|---|
| 2025.11.20 | ₩102,594 | ₩103,030 | ₩96,652 | ₩96,857 | -5.59% | 1.1만 |
|---|
| 2025.11.19 | ₩99,777 | ₩100,886 | ₩99,643 | ₩100,358 | +0.58% | 1.1만 |
|---|
| 2025.11.18 | ₩99,683 | ₩100,783 | ₩98,989 | ₩100,192 | +0.51% | 7.5천 |
|---|
| 2025.11.17 | ₩102,972 | ₩102,972 | ₩99,576 | ₩100,582 | -2.32% | 6.8천 |
|---|
| 2025.11.14 | ₩98,975 | ₩103,424 | ₩98,267 | ₩101,914 | +2.97% | 1만 |
|---|
| 2025.11.13 | ₩105,494 | ₩105,494 | ₩101,079 | ₩101,730 | -3.57% | 2.3만 |
|---|
| 2025.11.12 | ₩107,832 | ₩107,832 | ₩106,336 | ₩106,646 | -1.10% | 5.7천 |
|---|
| 2025.11.11 | ₩108,166 | ₩108,166 | ₩106,089 | ₩107,187 | -0.91% | 5.3천 |
|---|
| 2025.11.10 | ₩108,367 | ₩109,195 | ₩107,839 | ₩108,988 | +0.57% | 1.2만 |
|---|
| 2025.11.07 | ₩103,504 | ₩105,454 | ₩101,779 | ₩105,421 | +1.85% | 2.8만 |
|---|
| 2025.11.06 | ₩108,260 | ₩108,472 | ₩105,388 | ₩106,296 | -1.81% | 1.2만 |
|---|
| 2025.11.05 | ₩105,548 | ₩107,966 | ₩105,000 | ₩107,311 | +1.67% | 2.2만 |
|---|
| 2025.11.04 | ₩106,443 | ₩108,360 | ₩105,842 | ₩105,922 | -0.49% | 1.9만 |
|---|
| 2025.11.03 | ₩110,958 | ₩110,958 | ₩109,088 | ₩110,464 | -0.45% | 3.7만 |
|---|
| 2025.10.31 | ₩109,515 | ₩110,048 | ₩107,903 | ₩109,175 | -0.31% | 1.8만 |
|---|
| 2025.10.30 | ₩108,860 | ₩109,561 | ₩107,852 | ₩107,852 | -0.93% | 2만 |
|---|
| 2025.10.29 | ₩109,803 | ₩110,671 | ₩109,475 | ₩110,103 | +0.27% | 1.5만 |
|---|
| 2025.10.28 | ₩108,941 | ₩109,184 | ₩108,193 | ₩108,327 | -0.56% | 5.6만 |
|---|
| 2025.10.27 | ₩108,233 | ₩111,626 | ₩107,204 | ₩107,872 | -0.33% | 3.5만 |
|---|
| 2025.10.24 | ₩105,270 | ₩106,416 | ₩105,270 | ₩106,176 | +0.86% | 1.5만 |
|---|
| 2025.10.23 | ₩102,823 | ₩103,676 | ₩101,723 | ₩103,509 | +0.67% | 2.8만 |
|---|
| 2025.10.22 | ₩102,462 | ₩102,462 | ₩99,590 | ₩100,789 | -1.63% | 2.5만 |
|---|
| 2025.10.21 | ₩102,689 | ₩102,799 | ₩101,868 | ₩102,491 | -0.19% | 1.2만 |
|---|
| 2025.10.20 | ₩102,542 | ₩103,330 | ₩102,502 | ₩102,868 | +0.32% | 1.3만 |
|---|
| 2025.10.17 | ₩101,420 | ₩102,181 | ₩100,712 | ₩101,527 | +0.11% | 3만 |
|---|
| 2025.10.16 | ₩103,264 | ₩103,624 | ₩101,487 | ₩102,181 | -1.05% | 2.1만 |
|---|
| 2025.10.15 | ₩103,651 | ₩103,651 | ₩101,033 | ₩102,262 | -1.34% | 1.5만 |
|---|
| 2025.10.14 | ₩99,951 | ₩102,927 | ₩99,657 | ₩101,433 | +1.48% | 2.6만 |
|---|
| 2025.10.13 | ₩103,344 | ₩103,631 | ₩102,275 | ₩103,337 | -0.01% | 2.8만 |
|---|
| 2025.10.10 | ₩105,054 | ₩105,054 | ₩100,231 | ₩100,274 | -4.55% | 3.3만 |
|---|