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 | ₩120,854 | ₩121,708 | ₩120,274 | ₩121,708 | +0.71% | 8.9천 |
| 2026.10.08 | ₩120,067 | ₩121,529 | ₩118,573 | ₩119,159 | -0.76% | 1.6만 |
| 2026.10.07 | ₩121,401 | ₩121,872 | ₩120,876 | ₩121,455 | +0.04% | 6.1천 |
| 2026.10.06 | ₩124,444 | ₩125,057 | ₩123,819 | ₩123,819 | -0.50% | 1만 |
| 2026.10.05 | ₩122,482 | ₩122,935 | ₩122,435 | ₩122,895 | +0.34% | 3.9천 |
| 2026.10.02 | ₩122,522 | ₩122,989 | ₩121,457 | ₩121,561 | -0.78% | 7.9천 |
| 2026.10.01 | ₩119,440 | ₩121,014 | ₩118,860 | ₩120,654 | +1.02% | 1.9만 |
| 2026.09.30 | ₩118,867 | ₩118,867 | ₩118,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,480 |
| -0.33% |
| 1.9만 |
| 2026.09.29 | ₩118,253 | ₩118,506 | ₩117,599 | ₩117,979 | -0.23% | 6.9천 |
|---|
| 2026.09.28 | ₩117,773 | ₩117,946 | ₩116,572 | ₩117,342 | -0.37% | 7.8천 |
|---|
| 2026.09.25 | ₩122,188 | ₩122,188 | ₩120,561 | ₩120,948 | -1.02% | 8.1천 |
|---|
| 2026.09.24 | ₩119,854 | ₩121,928 | ₩119,854 | ₩121,641 | +1.49% | 1.2만 |
|---|
| 2026.09.23 | ₩121,034 | ₩121,196 | ₩119,887 | ₩120,734 | -0.25% | 8.7천 |
|---|
| 2026.09.22 | ₩120,748 | ₩122,429 | ₩120,434 | ₩122,180 | +1.19% | 1.6만 |
|---|
| 2026.09.21 | ₩117,586 | ₩120,387 | ₩117,586 | ₩120,387 | +2.38% | 1.2만 |
|---|
| 2026.09.18 | ₩115,278 | ₩115,785 | ₩114,824 | ₩115,737 | +0.40% | 1만 |
|---|
| 2026.09.17 | ₩114,184 | ₩114,531 | ₩113,884 | ₩114,077 | -0.09% | 9.6천 |
|---|
| 2026.09.16 | ₩112,063 | ₩112,583 | ₩110,718 | ₩111,719 | -0.31% | 5.8천 |
|---|
| 2026.09.15 | ₩111,076 | ₩111,462 | ₩109,902 | ₩110,629 | -0.40% | 2.7만 |
|---|
| 2026.09.14 | ₩111,316 | ₩112,622 | ₩110,849 | ₩111,856 | +0.49% | 3.1만 |
|---|
| 2026.09.11 | ₩114,798 | ₩115,131 | ₩114,371 | ₩114,597 | -0.17% | 3.2천 |
|---|
| 2026.09.10 | ₩113,597 | ₩115,338 | ₩113,597 | ₩114,020 | +0.37% | 5.1천 |
|---|
| 2026.09.09 | ₩116,519 | ₩116,972 | ₩115,705 | ₩115,937 | -0.50% | 6.9천 |
|---|
| 2026.09.08 | ₩117,199 | ₩118,273 | ₩116,865 | ₩117,240 | +0.04% | 2.8만 |
|---|
| 2026.09.04 | ₩117,466 | ₩118,626 | ₩117,466 | ₩118,281 | +0.69% | 7.1천 |
|---|
| 2026.09.03 | ₩116,252 | ₩117,115 | ₩115,892 | ₩116,805 | +0.48% | 4.1천 |
|---|
| 2026.09.02 | ₩113,737 | ₩114,504 | ₩113,545 | ₩114,397 | +0.58% | 8.3천 |
|---|
| 2026.09.01 | ₩116,025 | ₩116,025 | ₩114,308 | ₩114,308 | -1.48% | 3.3만 |
|---|
| 2026.08.31 | ₩118,522 | ₩118,640 | ₩117,719 | ₩118,640 | +0.10% | 8.4천 |
|---|
| 2026.08.28 | ₩121,161 | ₩121,161 | ₩118,813 | ₩118,813 | -1.94% | 1.8만 |
|---|
| 2026.08.27 | ₩121,428 | ₩122,362 | ₩121,174 | ₩122,362 | +0.77% | 1만 |
|---|
| 2026.08.26 | ₩118,506 | ₩120,066 | ₩118,506 | ₩119,454 | +0.80% | 7.4천 |
|---|
| 2026.08.25 | ₩119,494 | ₩119,894 | ₩118,640 | ₩119,307 | -0.16% | 1만 |
|---|
| 2026.08.24 | ₩120,681 | ₩120,708 | ₩118,960 | ₩119,267 | -1.17% | 3만 |
|---|
| 2026.08.21 | ₩123,162 | ₩123,162 | ₩121,528 | ₩122,661 | -0.41% | 8.4천 |
|---|
| 2026.08.20 | ₩121,828 | ₩121,935 | ₩120,574 | ₩121,121 | -0.58% | 8.2천 |
|---|
| 2026.08.19 | ₩123,709 | ₩123,709 | ₩121,054 | ₩121,882 | -1.48% | 3.7만 |
|---|
| 2026.08.18 | ₩125,830 | ₩126,004 | ₩123,549 | ₩123,595 | -1.78% | 5.7천 |
|---|
| 2026.08.17 | ₩129,046 | ₩129,686 | ₩128,819 | ₩128,966 | -0.06% | 5.4천 |
|---|
| 2026.08.14 | ₩129,746 | ₩129,746 | ₩128,112 | ₩128,443 | -1.00% | 1.7만 |
|---|
| 2026.08.13 | ₩127,525 | ₩129,579 | ₩126,217 | ₩129,486 | +1.54% | 1.1만 |
|---|
| 2026.08.12 | ₩128,885 | ₩129,276 | ₩128,005 | ₩128,205 | -0.53% | 1.4만 |
|---|
| 2026.08.11 | ₩125,586 | ₩127,178 | ₩125,586 | ₩126,991 | +1.12% | 7.8천 |
|---|
| 2026.08.10 | ₩125,097 | ₩126,377 | ₩125,097 | ₩125,657 | +0.45% | 8.6천 |
|---|
| 2026.08.07 | ₩122,348 | ₩124,642 | ₩121,882 | ₩124,642 | +1.87% | 1만 |
|---|
| 2026.08.06 | ₩118,213 | ₩120,234 | ₩117,893 | ₩119,360 | +0.97% | 7.9천 |
|---|
| 2026.08.05 | ₩122,909 | ₩123,004 | ₩120,734 | ₩120,734 | -1.77% | 1.2만 |
|---|
| 2026.08.04 | ₩119,267 | ₩121,375 | ₩119,120 | ₩121,268 | +1.68% | 2.3만 |
|---|
| 2026.08.03 | ₩114,664 | ₩118,320 | ₩114,664 | ₩117,759 | +2.70% | 7.8천 |
|---|
| 2026.07.31 | ₩115,238 | ₩115,238 | ₩112,223 | ₩113,544 | -1.47% | 8.1천 |
|---|
| 2026.07.30 | ₩113,317 | ₩115,118 | ₩113,163 | ₩115,024 | +1.51% | 1.3만 |
|---|
| 2026.07.29 | ₩113,704 | ₩114,331 | ₩110,595 | ₩110,595 | -2.73% | 1만 |
|---|
| 2026.07.28 | ₩114,544 | ₩114,611 | ₩111,588 | ₩113,850 | -0.61% | 2.4만 |
|---|
| 2026.07.27 | ₩117,572 | ₩117,572 | ₩113,410 | ₩116,292 | -1.09% | 5.3천 |
|---|
| 2026.07.24 | ₩116,732 | ₩116,732 | ₩114,231 | ₩114,691 | -1.75% | 6.1천 |
|---|
| 2026.07.23 | ₩116,785 | ₩118,122 | ₩115,865 | ₩116,959 | +0.15% | 2.2만 |
|---|
| 2026.07.22 | ₩118,066 | ₩118,696 | ₩117,679 | ₩117,706 | -0.31% | 7.8천 |
|---|
| 2026.07.21 | ₩118,920 | ₩119,840 | ₩118,786 | ₩119,667 | +0.63% | 7.4천 |
|---|
| 2026.07.20 | ₩116,132 | ₩117,946 | ₩116,132 | ₩116,545 | +0.36% | 4.6천 |
|---|
| 2026.07.17 | ₩115,798 | ₩117,359 | ₩114,397 | ₩116,012 | +0.18% | 1.4만 |
|---|
| 2026.07.16 | ₩122,122 | ₩122,122 | ₩119,527 | ₩119,734 | -1.96% | 1.5만 |
|---|
| 2026.07.15 | ₩125,404 | ₩125,497 | ₩121,815 | ₩122,755 | -2.11% | 7.9천 |
|---|
| 2026.07.14 | ₩122,922 | ₩125,097 | ₩122,922 | ₩123,800 | +0.71% | 6.3천 |
|---|
| 2026.07.13 | ₩124,483 | ₩124,583 | ₩122,175 | ₩122,669 | -1.46% | 1.1만 |
|---|
| 2026.07.10 | ₩128,752 | ₩128,752 | ₩125,777 | ₩125,857 | -2.25% | 1.1만 |
|---|
| 2026.07.09 | ₩128,205 | ₩128,605 | ₩127,378 | ₩128,156 | -0.04% | 8천 |
|---|
| 2026.07.08 | ₩126,564 | ₩127,064 | ₩124,210 | ₩126,360 | -0.16% | 6.4천 |
|---|
| 2026.07.07 | ₩129,539 | ₩129,539 | ₩126,297 | ₩127,044 | -1.93% | 1.3만 |
|---|
| 2026.07.06 | ₩129,152 | ₩131,406 | ₩128,539 | ₩130,700 | +1.20% | 6.1천 |
|---|
| 2026.07.02 | ₩131,874 | ₩131,930 | ₩126,964 | ₩128,152 | -2.82% | 9.3천 |
|---|
| 2026.07.01 | ₩131,033 | ₩133,815 | ₩131,033 | ₩131,883 | +0.65% | 1.4만 |
|---|
| 2026.06.30 | ₩128,072 | ₩131,487 | ₩128,072 | ₩131,487 | +2.67% | 1만 |
|---|
| 2026.06.29 | ₩125,097 | ₩127,591 | ₩125,097 | ₩127,591 | +1.99% | 2.2만 |
|---|
| 2026.06.26 | ₩121,601 | ₩123,936 | ₩121,481 | ₩123,310 | +1.41% | 1.1만 |
|---|
| 2026.06.25 | ₩123,496 | ₩124,123 | ₩121,612 | ₩123,029 | -0.38% | 8천 |
|---|
| 2026.06.24 | ₩123,909 | ₩125,349 | ₩122,895 | ₩123,162 | -0.60% | 7.3천 |
|---|
| 2026.06.23 | ₩123,923 | ₩125,610 | ₩123,843 | ₩124,350 | +0.34% | 1.2만 |
|---|
| 2026.06.22 | ₩126,898 | ₩130,573 | ₩126,898 | ₩128,939 | +1.61% | 1.3만 |
|---|
| 2026.06.18 | ₩126,311 | ₩127,431 | ₩125,566 | ₩127,391 | +0.86% | 8.5천 |
|---|
| 2026.06.17 | ₩126,191 | ₩127,167 | ₩124,096 | ₩124,096 | -1.66% | 1.5만 |
|---|
| 2026.06.16 | ₩126,031 | ₩126,644 | ₩124,719 | ₩124,963 | -0.85% | 1.4만 |
|---|
| 2026.06.15 | ₩126,671 | ₩127,965 | ₩126,011 | ₩126,883 | +0.17% | 1.3만 |
|---|
| 2026.06.12 | ₩124,203 | ₩124,203 | ₩122,075 | ₩123,237 | -0.78% | 1.1만 |
|---|
| 2026.06.11 | ₩120,467 | ₩124,456 | ₩119,494 | ₩124,390 | +3.26% | 1.4만 |
|---|
| 2026.06.10 | ₩120,854 | ₩124,069 | ₩119,654 | ₩119,654 | -0.99% | 1.9만 |
|---|
| 2026.06.09 | ₩125,977 | ₩126,644 | ₩117,959 | ₩122,537 | -2.73% | 1.7만 |
|---|
| 2026.06.08 | ₩125,950 | ₩126,417 | ₩124,650 | ₩124,754 | -0.95% | 1.9만 |
|---|
| 2026.06.05 | ₩128,859 | ₩129,072 | ₩122,615 | ₩123,549 | -4.12% | 1.4만 |
|---|
| 2026.06.04 | ₩128,659 | ₩132,501 | ₩128,659 | ₩131,647 | +2.32% | 1.2만 |
|---|
| 2026.06.03 | ₩132,821 | ₩132,821 | ₩129,046 | ₩130,692 | -1.60% | 2.2만 |
|---|
| 2026.06.02 | ₩131,073 | ₩133,188 | ₩130,967 | ₩133,188 | +1.61% | 1.2만 |
|---|
| 2026.06.01 | ₩129,566 | ₩133,408 | ₩129,456 | ₩132,507 | +2.27% | 2.1만 |
|---|
| 2026.05.29 | ₩128,125 | ₩130,726 | ₩127,792 | ₩130,420 | +1.79% | 2.2만 |
|---|
| 2026.05.28 | ₩124,190 | ₩128,298 | ₩123,669 | ₩127,885 | +2.98% | 6.6만 |
|---|
| 2026.05.27 | ₩122,348 | ₩122,602 | ₩121,748 | ₩122,348 | 0.00% | 2.8만 |
|---|
| 2026.05.26 | ₩121,548 | ₩121,975 | ₩120,041 | ₩121,428 | -0.10% | 2.6만 |
|---|
| 2026.05.22 | ₩117,452 | ₩118,867 | ₩117,452 | ₩118,746 | +1.10% | 1.2만 |
|---|
| 2026.05.21 | ₩113,944 | ₩116,852 | ₩113,944 | ₩116,145 | +1.93% | 1.2만 |
|---|
| 2026.05.20 | ₩113,090 | ₩114,854 | ₩112,456 | ₩114,854 | +1.56% | 1.3만 |
|---|
| 2026.05.19 | ₩113,343 | ₩113,457 | ₩112,063 | ₩112,423 | -0.81% | 8.1천 |
|---|
| 2026.05.18 | ₩114,904 | ₩115,251 | ₩113,430 | ₩114,611 | -0.26% | 2.1만 |
|---|
| 2026.05.15 | ₩113,744 | ₩115,391 | ₩113,263 | ₩114,491 | +0.66% | 5.5천 |
|---|
| 2026.05.14 | ₩115,705 | ₩116,545 | ₩114,820 | ₩116,479 | +0.67% | 7.5천 |
|---|
| 2026.05.13 | ₩116,398 | ₩116,398 | ₩113,337 | ₩115,103 | -1.11% | 1.8만 |
|---|
| 2026.05.12 | ₩116,479 | ₩116,639 | ₩112,930 | ₩115,511 | -0.83% | 2.9만 |
|---|
| 2026.05.11 | ₩115,531 | ₩117,645 | ₩115,531 | ₩117,645 | +1.83% | 1.5만 |
|---|
| 2026.05.08 | ₩117,266 | ₩117,332 | ₩115,158 | ₩116,078 | -1.01% | 3.8만 |
|---|
| 2026.05.07 | ₩119,333 | ₩119,333 | ₩116,025 | ₩116,745 | -2.17% | 3.2만 |
|---|
| 2026.05.06 | ₩115,718 | ₩117,172 | ₩113,690 | ₩117,052 | +1.15% | 2.5만 |
|---|
| 2026.05.05 | ₩113,383 | ₩114,237 | ₩112,756 | ₩114,131 | +0.66% | 1.8만 |
|---|
| 2026.05.04 | ₩110,182 | ₩111,409 | ₩110,022 | ₩110,222 | +0.04% | 1.9만 |
|---|
| 2026.05.01 | ₩108,981 | ₩110,475 | ₩108,603 | ₩110,142 | +1.06% | 2.3만 |
|---|
| 2026.04.30 | ₩106,233 | ₩107,507 | ₩104,704 | ₩107,249 | +0.96% | 1.8만 |
|---|
| 2026.04.29 | ₩105,232 | ₩105,232 | ₩103,878 | ₩104,869 | -0.34% | 1.1만 |
|---|
| 2026.04.28 | ₩106,526 | ₩106,967 | ₩104,192 | ₩105,392 | -1.06% | 1.1만 |
|---|
| 2026.04.27 | ₩109,141 | ₩109,807 | ₩108,968 | ₩109,277 | +0.12% | 8.9천 |
|---|
| 2026.04.24 | ₩109,720 | ₩110,562 | ₩108,806 | ₩110,446 | +0.66% | 9.9천 |
|---|
| 2026.04.23 | ₩110,022 | ₩110,055 | ₩106,306 | ₩108,346 | -1.52% | 1.7만 |
|---|
| 2026.04.22 | ₩110,368 | ₩110,766 | ₩109,728 | ₩110,766 | +0.36% | 7.9천 |
|---|
| 2026.04.21 | ₩109,942 | ₩110,875 | ₩108,353 | ₩108,353 | -1.45% | 8.9천 |
|---|
| 2026.04.20 | ₩106,753 | ₩108,968 | ₩106,753 | ₩108,968 | +2.07% | 7.1천 |
|---|
| 2026.04.17 | ₩107,714 | ₩108,354 | ₩107,060 | ₩107,247 | -0.43% | 1.4만 |
|---|
| 2026.04.16 | ₩106,633 | ₩106,633 | ₩105,072 | ₩105,734 | -0.84% | 5만 |
|---|
| 2026.04.15 | ₩104,192 | ₩106,299 | ₩104,192 | ₩106,090 | +1.82% | 1.4만 |
|---|
| 2026.04.14 | ₩103,511 | ₩104,306 | ₩103,144 | ₩104,152 | +0.62% | 1.6만 |
|---|
| 2026.04.13 | ₩97,121 | ₩101,057 | ₩97,121 | ₩100,922 | +3.91% | 7.8천 |
|---|
| 2026.04.10 | ₩97,121 | ₩97,828 | ₩96,467 | ₩97,549 | +0.44% | 5.1천 |
|---|
| 2026.04.09 | ₩97,308 | ₩97,321 | ₩95,600 | ₩96,040 | -1.30% | 6.1만 |
|---|
| 2026.04.08 | ₩99,042 | ₩99,229 | ₩96,888 | ₩97,408 | -1.65% | 1.2만 |
|---|
| 2026.04.07 | ₩92,692 | ₩93,327 | ₩91,678 | ₩93,327 | +0.69% | 9.2천 |
|---|
| 2026.04.06 | ₩94,007 | ₩94,154 | ₩93,101 | ₩93,396 | -0.65% | 2.1만 |
|---|
| 2026.04.02 | ₩90,184 | ₩93,959 | ₩90,170 | ₩93,546 | +3.73% | 1.2만 |
|---|
| 2026.04.01 | ₩93,145 | ₩95,453 | ₩92,665 | ₩93,316 | +0.18% | 1.4만 |
|---|
| 2026.03.31 | ₩88,576 | ₩92,065 | ₩88,463 | ₩91,845 | +3.69% | 1.7만 |
|---|
| 2026.03.30 | ₩90,344 | ₩90,351 | ₩86,542 | ₩87,146 | -3.54% | 3.4만 |
|---|
| 2026.03.27 | ₩91,198 | ₩91,198 | ₩89,103 | ₩89,806 | -1.53% | 3.6만 |
|---|
| 2026.03.26 | ₩94,560 | ₩94,920 | ₩92,536 | ₩92,572 | -2.10% | 1.3만 |
|---|
| 2026.03.25 | ₩96,734 | ₩96,801 | ₩95,720 | ₩96,187 | -0.57% | 1.8만 |
|---|
| 2026.03.24 | ₩94,680 | ₩95,413 | ₩94,119 | ₩95,000 | +0.34% | 4.8천 |
|---|
| 2026.03.23 | ₩95,280 | ₩97,721 | ₩95,227 | ₩96,118 | +0.88% | 1.2만 |
|---|
| 2026.03.20 | ₩96,120 | ₩96,120 | ₩92,612 | ₩93,065 | -3.18% | 8.7천 |
|---|
| 2026.03.19 | ₩95,027 | ₩96,681 | ₩94,506 | ₩96,534 | +1.59% | 1.4만 |
|---|
| 2026.03.18 | ₩97,108 | ₩98,282 | ₩96,534 | ₩96,534 | -0.59% | 7.1천 |
|---|
| 2026.03.17 | ₩98,707 | ₩98,707 | ₩97,214 | ₩97,615 | -1.11% | 6.9천 |
|---|
| 2026.03.16 | ₩97,341 | ₩97,615 | ₩95,934 | ₩96,840 | -0.52% | 7.4천 |
|---|
| 2026.03.13 | ₩96,707 | ₩97,435 | ₩95,120 | ₩95,184 | -1.58% | 6.2천 |
|---|
| 2026.03.12 | ₩97,188 | ₩97,741 | ₩95,547 | ₩95,814 | -1.41% | 8.4천 |
|---|
| 2026.03.11 | ₩98,208 | ₩98,673 | ₩97,541 | ₩98,282 | +0.07% | 3.5천 |
|---|
| 2026.03.10 | ₩99,376 | ₩99,524 | ₩98,091 | ₩98,091 | -1.29% | 8.2천 |
|---|
| 2026.03.09 | ₩95,694 | ₩99,349 | ₩95,694 | ₩99,135 | +3.60% | 9.9천 |
|---|
| 2026.03.06 | ₩96,574 | ₩98,495 | ₩96,374 | ₩97,254 | +0.70% | 1.1만 |
|---|
| 2026.03.05 | ₩99,135 | ₩100,663 | ₩97,601 | ₩99,217 | +0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩99,069 | ₩100,149 | ₩98,268 | ₩100,136 | +1.08% | 1.2만 |
|---|
| 2026.03.03 | ₩96,120 | ₩98,682 | ₩94,410 | ₩98,082 | +2.04% | 1.2만 |
|---|
| 2026.03.02 | ₩98,722 | ₩101,217 | ₩98,722 | ₩100,016 | +1.31% | 8.5천 |
|---|
| 2026.02.27 | ₩99,516 | ₩100,336 | ₩98,842 | ₩99,843 | +0.33% | 9.1천 |
|---|
| 2026.02.26 | ₩102,898 | ₩102,898 | ₩99,976 | ₩101,604 | -1.26% | 9.7천 |
|---|
| 2026.02.25 | ₩101,110 | ₩103,298 | ₩101,110 | ₩102,711 | +1.58% | 7.6천 |
|---|
| 2026.02.24 | ₩99,549 | ₩101,430 | ₩99,456 | ₩101,297 | +1.76% | 6.7천 |
|---|
| 2026.02.23 | ₩101,470 | ₩101,470 | ₩98,669 | ₩99,121 | -2.32% | 1.4만 |
|---|
| 2026.02.20 | ₩102,177 | ₩104,272 | ₩102,177 | ₩102,356 | +0.17% | 2.3만 |
|---|
| 2026.02.19 | ₩102,284 | ₩102,684 | ₩101,337 | ₩102,644 | +0.35% | 6.6천 |
|---|
| 2026.02.18 | ₩100,590 | ₩102,644 | ₩100,590 | ₩102,284 | +1.68% | 8.5천 |
|---|
| 2026.02.17 | ₩99,055 | ₩100,269 | ₩98,148 | ₩99,657 | +0.61% | 9.4천 |
|---|
| 2026.02.13 | ₩98,962 | ₩100,496 | ₩98,735 | ₩99,576 | +0.62% | 1.3만 |
|---|
| 2026.02.12 | ₩102,110 | ₩102,231 | ₩98,522 | ₩98,522 | -3.51% | 9.6천 |
|---|
| 2026.02.11 | ₩104,112 | ₩104,112 | ₩100,977 | ₩102,116 | -1.92% | 7천 |
|---|
| 2026.02.10 | ₩102,884 | ₩103,378 | ₩102,424 | ₩102,524 | -0.35% | 7.7천 |
|---|
| 2026.02.09 | ₩99,416 | ₩102,551 | ₩99,098 | ₩102,377 | +2.98% | 1만 |
|---|
| 2026.02.06 | ₩97,521 | ₩98,935 | ₩97,321 | ₩98,935 | +1.45% | 1.6만 |
|---|
| 2026.02.05 | ₩95,227 | ₩97,054 | ₩94,746 | ₩95,133 | -0.10% | 1.7만 |
|---|
| 2026.02.04 | ₩101,430 | ₩101,430 | ₩95,253 | ₩97,254 | -4.12% | 2만 |
|---|
| 2026.02.03 | ₩103,450 | ₩103,450 | ₩100,470 | ₩102,271 | -1.14% | 2.1만 |
|---|
| 2026.02.02 | ₩102,724 | ₩104,512 | ₩102,724 | ₩103,525 | +0.78% | 8.8천 |
|---|
| 2026.01.30 | ₩106,006 | ₩106,886 | ₩103,038 | ₩103,324 | -2.53% | 2.9만 |
|---|
| 2026.01.29 | ₩109,381 | ₩109,381 | ₩105,032 | ₩107,167 | -2.02% | 1.9만 |
|---|
| 2026.01.28 | ₩109,956 | ₩110,235 | ₩109,074 | ₩109,571 | -0.35% | 1.3만 |
|---|
| 2026.01.27 | ₩108,821 | ₩109,581 | ₩108,728 | ₩109,581 | +0.70% | 6.5천 |
|---|
| 2026.01.26 | ₩108,421 | ₩109,368 | ₩108,421 | ₩108,754 | +0.31% | 1.1만 |
|---|
| 2026.01.23 | ₩108,207 | ₩108,714 | ₩107,727 | ₩108,221 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩108,754 | ₩108,768 | ₩107,287 | ₩108,394 | -0.33% | 1.2만 |
|---|
| 2026.01.21 | ₩107,313 | ₩107,527 | ₩105,020 | ₩106,927 | -0.36% | 3.5만 |
|---|
| 2026.01.20 | ₩105,886 | ₩108,221 | ₩105,802 | ₩106,066 | +0.17% | 1.9만 |
|---|
| 2026.01.16 | ₩108,541 | ₩109,835 | ₩108,127 | ₩108,781 | +0.22% | 6.5만 |
|---|
| 2026.01.15 | ₩109,555 | ₩109,581 | ₩108,287 | ₩108,434 | -1.02% | 1.3만 |
|---|
| 2026.01.14 | ₩108,274 | ₩108,274 | ₩106,993 | ₩107,514 | -0.70% | 9.2천 |
|---|
| 2026.01.13 | ₩109,141 | ₩109,274 | ₩107,887 | ₩109,034 | -0.10% | 4.6만 |
|---|
| 2026.01.12 | ₩107,020 | ₩108,674 | ₩107,020 | ₩108,541 | +1.42% | 2.9만 |
|---|
| 2026.01.09 | ₩107,313 | ₩107,874 | ₩107,047 | ₩107,754 | +0.41% | 8.8천 |
|---|
| 2026.01.08 | ₩108,020 | ₩108,020 | ₩105,499 | ₩105,934 | -1.93% | 1.7만 |
|---|
| 2026.01.07 | ₩107,527 | ₩108,461 | ₩106,806 | ₩107,647 | +0.11% | 1.5만 |
|---|
| 2026.01.06 | ₩105,926 | ₩107,935 | ₩105,639 | ₩107,935 | +1.90% | 7.6천 |
|---|
| 2026.01.05 | ₩105,512 | ₩106,554 | ₩105,307 | ₩106,266 | +0.71% | 1.2만 |
|---|
| 2026.01.02 | ₩103,711 | ₩104,252 | ₩103,138 | ₩104,077 | +0.35% | 1.3만 |
|---|
| 2025.12.31 | ₩102,911 | ₩103,158 | ₩101,937 | ₩101,937 | -0.95% | 1.4만 |
|---|
| 2025.12.30 | ₩103,805 | ₩104,177 | ₩103,231 | ₩103,324 | -0.46% | 7.5천 |
|---|
| 2025.12.29 | ₩103,124 | ₩103,952 | ₩103,124 | ₩103,557 | +0.42% | 6.9천 |
|---|
| 2025.12.26 | ₩103,498 | ₩103,911 | ₩103,498 | ₩103,831 | +0.32% | 3.9천 |
|---|
| 2025.12.24 | ₩103,711 | ₩103,985 | ₩103,311 | ₩103,845 | +0.13% | 3.6천 |
|---|
| 2025.12.23 | ₩103,671 | ₩104,069 | ₩102,838 | ₩103,909 | +0.23% | 6.6천 |
|---|
| 2025.12.22 | ₩103,818 | ₩104,592 | ₩103,685 | ₩104,178 | +0.35% | 1.7만 |
|---|
| 2025.12.19 | ₩102,017 | ₩102,842 | ₩101,684 | ₩102,551 | +0.52% | 5.3천 |
|---|
| 2025.12.18 | ₩100,416 | ₩101,756 | ₩100,416 | ₩100,758 | +0.34% | 1.2만 |
|---|
| 2025.12.17 | ₩101,323 | ₩101,323 | ₩98,122 | ₩98,122 | -3.16% | 1.7만 |
|---|
| 2025.12.16 | ₩101,323 | ₩101,443 | ₩99,909 | ₩100,947 | -0.37% | 1.7만 |
|---|
| 2025.12.15 | ₩102,991 | ₩102,991 | ₩100,936 | ₩101,363 | -1.58% | 1.6만 |
|---|
| 2025.12.12 | ₩105,646 | ₩105,646 | ₩101,790 | ₩101,790 | -3.65% | 1.5만 |
|---|
| 2025.12.11 | ₩104,899 | ₩106,259 | ₩104,725 | ₩106,019 | +1.07% | 7.4천 |
|---|
| 2025.12.10 | ₩105,432 | ₩105,806 | ₩104,425 | ₩105,299 | -0.13% | 1.1만 |
|---|
| 2025.12.09 | ₩104,899 | ₩106,039 | ₩104,899 | ₩105,592 | +0.66% | 8.2천 |
|---|
| 2025.12.08 | ₩105,459 | ₩106,179 | ₩105,139 | ₩105,486 | +0.03% | 1.8만 |
|---|
| 2025.12.05 | ₩103,004 | ₩105,232 | ₩103,004 | ₩104,245 | +1.20% | 1.3만 |
|---|
| 2025.12.04 | ₩102,858 | ₩103,891 | ₩102,858 | ₩103,621 | +0.74% | 5천 |
|---|
| 2025.12.03 | ₩102,591 | ₩103,178 | ₩100,123 | ₩103,044 | +0.44% | 9.1천 |
|---|
| 2025.12.02 | ₩103,538 | ₩104,138 | ₩103,044 | ₩103,044 | -0.48% | 7.2천 |
|---|
| 2025.12.01 | ₩101,710 | ₩103,058 | ₩101,390 | ₩102,277 | +0.56% | 4.7천 |
|---|
| 2025.11.28 | ₩102,396 | ₩102,802 | ₩102,396 | ₩102,723 | +0.32% | 8.6천 |
|---|
| 2025.11.26 | ₩100,069 | ₩101,443 | ₩100,069 | ₩101,161 | +1.09% | 9.6천 |
|---|
| 2025.11.25 | ₩98,548 | ₩99,787 | ₩97,094 | ₩99,787 | +1.26% | 1.1만 |
|---|
| 2025.11.24 | ₩97,395 | ₩98,722 | ₩97,201 | ₩98,666 | +1.31% | 1.6만 |
|---|
| 2025.11.21 | ₩96,054 | ₩96,961 | ₩93,746 | ₩96,027 | -0.03% | 2.4만 |
|---|
| 2025.11.20 | ₩102,456 | ₩102,891 | ₩96,522 | ₩96,726 | -5.59% | 1.1만 |
|---|
| 2025.11.19 | ₩99,642 | ₩100,750 | ₩99,509 | ₩100,223 | +0.58% | 1.1만 |
|---|
| 2025.11.18 | ₩99,549 | ₩100,647 | ₩98,855 | ₩100,057 | +0.51% | 7.5천 |
|---|
| 2025.11.17 | ₩102,834 | ₩102,834 | ₩99,442 | ₩100,447 | -2.32% | 6.8천 |
|---|
| 2025.11.14 | ₩98,842 | ₩103,284 | ₩98,135 | ₩101,777 | +2.97% | 1만 |
|---|
| 2025.11.13 | ₩105,352 | ₩105,352 | ₩100,943 | ₩101,593 | -3.57% | 2.3만 |
|---|
| 2025.11.12 | ₩107,687 | ₩107,687 | ₩106,193 | ₩106,502 | -1.10% | 5.7천 |
|---|
| 2025.11.11 | ₩108,020 | ₩108,020 | ₩105,946 | ₩107,043 | -0.91% | 5.3천 |
|---|
| 2025.11.10 | ₩108,221 | ₩109,048 | ₩107,694 | ₩108,841 | +0.57% | 1.2만 |
|---|
| 2025.11.07 | ₩103,365 | ₩105,312 | ₩101,642 | ₩105,279 | +1.85% | 2.8만 |
|---|
| 2025.11.06 | ₩108,114 | ₩108,326 | ₩105,246 | ₩106,153 | -1.81% | 1.2만 |
|---|
| 2025.11.05 | ₩105,406 | ₩107,820 | ₩104,859 | ₩107,167 | +1.67% | 2.2만 |
|---|
| 2025.11.04 | ₩106,299 | ₩108,214 | ₩105,699 | ₩105,779 | -0.49% | 1.9만 |
|---|
| 2025.11.03 | ₩110,809 | ₩110,809 | ₩108,941 | ₩110,315 | -0.45% | 3.7만 |
|---|
| 2025.10.31 | ₩109,368 | ₩109,900 | ₩107,758 | ₩109,028 | -0.31% | 1.8만 |
|---|
| 2025.10.30 | ₩108,713 | ₩109,413 | ₩107,707 | ₩107,707 | -0.93% | 2만 |
|---|
| 2025.10.29 | ₩109,655 | ₩110,522 | ₩109,328 | ₩109,955 | +0.27% | 1.5만 |
|---|
| 2025.10.28 | ₩108,794 | ₩109,037 | ₩108,047 | ₩108,181 | -0.56% | 5.6만 |
|---|
| 2025.10.27 | ₩108,087 | ₩111,476 | ₩107,060 | ₩107,727 | -0.33% | 3.5만 |
|---|
| 2025.10.24 | ₩105,128 | ₩106,273 | ₩105,128 | ₩106,033 | +0.86% | 1.5만 |
|---|
| 2025.10.23 | ₩102,684 | ₩103,537 | ₩101,586 | ₩103,370 | +0.67% | 2.8만 |
|---|
| 2025.10.22 | ₩102,324 | ₩102,324 | ₩99,456 | ₩100,654 | -1.63% | 2.5만 |
|---|
| 2025.10.21 | ₩102,551 | ₩102,660 | ₩101,730 | ₩102,353 | -0.19% | 1.2만 |
|---|
| 2025.10.20 | ₩102,404 | ₩103,191 | ₩102,364 | ₩102,729 | +0.32% | 1.3만 |
|---|
| 2025.10.17 | ₩101,283 | ₩102,044 | ₩100,576 | ₩101,390 | +0.11% | 3만 |
|---|
| 2025.10.16 | ₩103,124 | ₩103,485 | ₩101,350 | ₩102,044 | -1.05% | 2.1만 |
|---|
| 2025.10.15 | ₩103,511 | ₩103,511 | ₩100,896 | ₩102,124 | -1.34% | 1.5만 |
|---|
| 2025.10.14 | ₩99,816 | ₩102,788 | ₩99,522 | ₩101,297 | +1.48% | 2.6만 |
|---|
| 2025.10.13 | ₩103,204 | ₩103,491 | ₩102,137 | ₩103,198 | -0.01% | 2.8만 |
|---|
| 2025.10.10 | ₩104,912 | ₩104,912 | ₩100,096 | ₩100,139 | -4.55% | 3.3만 |
|---|