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 | ₩120,903 | ₩121,757 | ₩120,323 | ₩121,757 | +0.71% | 8.9천 |
| 2026.10.08 | ₩120,116 | ₩121,579 | ₩118,621 | ₩119,207 | -0.76% | 1.6만 |
| 2026.10.07 | ₩121,450 | ₩121,922 | ₩120,925 | ₩121,504 | +0.04% | 6.1천 |
| 2026.10.06 | ₩124,495 | ₩125,107 | ₩123,869 | ₩123,869 | -0.50% | 1만 |
| 2026.10.05 | ₩122,531 | ₩122,985 | ₩122,485 | ₩122,945 | +0.34% | 3.9천 |
| 2026.10.02 | ₩122,571 | ₩123,039 | ₩121,506 | ₩121,611 | -0.78% | 7.9천 |
| 2026.10.01 | ₩119,489 | ₩121,063 | ₩118,908 | ₩120,703 | +1.02% | 1.9만 |
| 2026.09.30 | ₩118,915 | ₩118,915 | ₩118,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,528 |
| -0.33% |
| 1.9만 |
| 2026.09.29 | ₩118,301 | ₩118,554 | ₩117,647 | ₩118,027 | -0.23% | 6.9천 |
|---|
| 2026.09.28 | ₩117,820 | ₩117,994 | ₩116,619 | ₩117,389 | -0.37% | 7.8천 |
|---|
| 2026.09.25 | ₩122,238 | ₩122,238 | ₩120,610 | ₩120,997 | -1.02% | 8.1천 |
|---|
| 2026.09.24 | ₩119,902 | ₩121,978 | ₩119,902 | ₩121,691 | +1.49% | 1.2만 |
|---|
| 2026.09.23 | ₩121,083 | ₩121,245 | ₩119,936 | ₩120,783 | -0.25% | 8.7천 |
|---|
| 2026.09.22 | ₩120,796 | ₩122,478 | ₩120,483 | ₩122,230 | +1.19% | 1.6만 |
|---|
| 2026.09.21 | ₩117,633 | ₩120,436 | ₩117,633 | ₩120,436 | +2.38% | 1.2만 |
|---|
| 2026.09.18 | ₩115,325 | ₩115,832 | ₩114,871 | ₩115,784 | +0.40% | 1만 |
|---|
| 2026.09.17 | ₩114,230 | ₩114,577 | ₩113,930 | ₩114,123 | -0.09% | 9.6천 |
|---|
| 2026.09.16 | ₩112,108 | ₩112,629 | ₩110,763 | ₩111,764 | -0.31% | 5.8천 |
|---|
| 2026.09.15 | ₩111,120 | ₩111,508 | ₩109,946 | ₩110,673 | -0.40% | 2.7만 |
|---|
| 2026.09.14 | ₩111,361 | ₩112,667 | ₩110,894 | ₩111,901 | +0.49% | 3.1만 |
|---|
| 2026.09.11 | ₩114,844 | ₩115,178 | ₩114,417 | ₩114,644 | -0.17% | 3.2천 |
|---|
| 2026.09.10 | ₩113,643 | ₩115,385 | ₩113,643 | ₩114,066 | +0.37% | 5.1천 |
|---|
| 2026.09.09 | ₩116,566 | ₩117,019 | ₩115,752 | ₩115,984 | -0.50% | 6.9천 |
|---|
| 2026.09.08 | ₩117,246 | ₩118,321 | ₩116,913 | ₩117,288 | +0.04% | 2.8만 |
|---|
| 2026.09.04 | ₩117,513 | ₩118,674 | ₩117,513 | ₩118,329 | +0.69% | 7.1천 |
|---|
| 2026.09.03 | ₩116,299 | ₩117,162 | ₩115,938 | ₩116,853 | +0.48% | 4.1천 |
|---|
| 2026.09.02 | ₩113,783 | ₩114,550 | ₩113,591 | ₩114,444 | +0.58% | 8.3천 |
|---|
| 2026.09.01 | ₩116,072 | ₩116,072 | ₩114,354 | ₩114,354 | -1.48% | 3.3만 |
|---|
| 2026.08.31 | ₩118,570 | ₩118,688 | ₩117,767 | ₩118,688 | +0.10% | 8.4천 |
|---|
| 2026.08.28 | ₩121,210 | ₩121,210 | ₩118,861 | ₩118,861 | -1.94% | 1.8만 |
|---|
| 2026.08.27 | ₩121,477 | ₩122,411 | ₩121,224 | ₩122,411 | +0.77% | 1만 |
|---|
| 2026.08.26 | ₩118,554 | ₩120,114 | ₩118,554 | ₩119,502 | +0.80% | 7.4천 |
|---|
| 2026.08.25 | ₩119,542 | ₩119,942 | ₩118,688 | ₩119,355 | -0.16% | 1만 |
|---|
| 2026.08.24 | ₩120,730 | ₩120,756 | ₩119,008 | ₩119,315 | -1.17% | 3만 |
|---|
| 2026.08.21 | ₩123,212 | ₩123,212 | ₩121,577 | ₩122,710 | -0.41% | 8.4천 |
|---|
| 2026.08.20 | ₩121,877 | ₩121,984 | ₩120,623 | ₩121,170 | -0.58% | 8.2천 |
|---|
| 2026.08.19 | ₩123,759 | ₩123,759 | ₩121,103 | ₩121,931 | -1.48% | 3.7만 |
|---|
| 2026.08.18 | ₩125,881 | ₩126,055 | ₩123,599 | ₩123,645 | -1.78% | 5.7천 |
|---|
| 2026.08.17 | ₩129,098 | ₩129,738 | ₩128,871 | ₩129,018 | -0.06% | 5.4천 |
|---|
| 2026.08.14 | ₩129,798 | ₩129,798 | ₩128,164 | ₩128,495 | -1.00% | 1.7만 |
|---|
| 2026.08.13 | ₩127,576 | ₩129,632 | ₩126,268 | ₩129,538 | +1.54% | 1.1만 |
|---|
| 2026.08.12 | ₩128,938 | ₩129,329 | ₩128,057 | ₩128,257 | -0.53% | 1.4만 |
|---|
| 2026.08.11 | ₩125,637 | ₩127,229 | ₩125,637 | ₩127,042 | +1.12% | 7.8천 |
|---|
| 2026.08.10 | ₩125,147 | ₩126,429 | ₩125,147 | ₩125,708 | +0.45% | 8.6천 |
|---|
| 2026.08.07 | ₩122,398 | ₩124,692 | ₩121,931 | ₩124,692 | +1.87% | 1만 |
|---|
| 2026.08.06 | ₩118,261 | ₩120,283 | ₩117,940 | ₩119,408 | +0.97% | 7.9천 |
|---|
| 2026.08.05 | ₩122,959 | ₩123,053 | ₩120,783 | ₩120,783 | -1.77% | 1.2만 |
|---|
| 2026.08.04 | ₩119,315 | ₩121,424 | ₩119,168 | ₩121,317 | +1.68% | 2.3만 |
|---|
| 2026.08.03 | ₩114,711 | ₩118,367 | ₩114,711 | ₩117,807 | +2.70% | 7.8천 |
|---|
| 2026.07.31 | ₩115,284 | ₩115,284 | ₩112,268 | ₩113,590 | -1.47% | 8.1천 |
|---|
| 2026.07.30 | ₩113,363 | ₩115,164 | ₩113,209 | ₩115,071 | +1.51% | 1.3만 |
|---|
| 2026.07.29 | ₩113,750 | ₩114,377 | ₩110,640 | ₩110,640 | -2.73% | 1만 |
|---|
| 2026.07.28 | ₩114,590 | ₩114,657 | ₩111,633 | ₩113,896 | -0.61% | 2.4만 |
|---|
| 2026.07.27 | ₩117,620 | ₩117,620 | ₩113,456 | ₩116,339 | -1.09% | 5.3천 |
|---|
| 2026.07.24 | ₩116,779 | ₩116,779 | ₩114,277 | ₩114,737 | -1.75% | 6.1천 |
|---|
| 2026.07.23 | ₩116,833 | ₩118,170 | ₩115,912 | ₩117,006 | +0.15% | 2.2만 |
|---|
| 2026.07.22 | ₩118,114 | ₩118,744 | ₩117,727 | ₩117,754 | -0.31% | 7.8천 |
|---|
| 2026.07.21 | ₩118,968 | ₩119,889 | ₩118,835 | ₩119,715 | +0.63% | 7.4천 |
|---|
| 2026.07.20 | ₩116,179 | ₩117,994 | ₩116,179 | ₩116,592 | +0.36% | 4.6천 |
|---|
| 2026.07.17 | ₩115,845 | ₩117,407 | ₩114,444 | ₩116,059 | +0.18% | 1.4만 |
|---|
| 2026.07.16 | ₩122,171 | ₩122,171 | ₩119,575 | ₩119,782 | -1.96% | 1.5만 |
|---|
| 2026.07.15 | ₩125,454 | ₩125,548 | ₩121,864 | ₩122,805 | -2.11% | 7.9천 |
|---|
| 2026.07.14 | ₩122,972 | ₩125,147 | ₩122,972 | ₩123,850 | +0.71% | 6.3천 |
|---|
| 2026.07.13 | ₩124,533 | ₩124,633 | ₩122,225 | ₩122,718 | -1.46% | 1.1만 |
|---|
| 2026.07.10 | ₩128,804 | ₩128,804 | ₩125,828 | ₩125,908 | -2.25% | 1.1만 |
|---|
| 2026.07.09 | ₩128,257 | ₩128,657 | ₩127,430 | ₩128,208 | -0.04% | 8천 |
|---|
| 2026.07.08 | ₩126,615 | ₩127,116 | ₩124,260 | ₩126,411 | -0.16% | 6.4천 |
|---|
| 2026.07.07 | ₩129,592 | ₩129,592 | ₩126,348 | ₩127,096 | -1.93% | 1.3만 |
|---|
| 2026.07.06 | ₩129,205 | ₩131,459 | ₩128,591 | ₩130,753 | +1.20% | 6.1천 |
|---|
| 2026.07.02 | ₩131,927 | ₩131,983 | ₩127,016 | ₩128,204 | -2.82% | 9.3천 |
|---|
| 2026.07.01 | ₩131,086 | ₩133,869 | ₩131,086 | ₩131,937 | +0.65% | 1.4만 |
|---|
| 2026.06.30 | ₩128,124 | ₩131,540 | ₩128,124 | ₩131,540 | +2.67% | 1만 |
|---|
| 2026.06.29 | ₩125,147 | ₩127,643 | ₩125,147 | ₩127,643 | +1.99% | 2.2만 |
|---|
| 2026.06.26 | ₩121,651 | ₩123,986 | ₩121,530 | ₩123,360 | +1.41% | 1.1만 |
|---|
| 2026.06.25 | ₩123,546 | ₩124,173 | ₩121,661 | ₩123,079 | -0.38% | 8천 |
|---|
| 2026.06.24 | ₩123,960 | ₩125,400 | ₩122,945 | ₩123,212 | -0.60% | 7.3천 |
|---|
| 2026.06.23 | ₩123,973 | ₩125,661 | ₩123,893 | ₩124,400 | +0.34% | 1.2만 |
|---|
| 2026.06.22 | ₩126,949 | ₩130,626 | ₩126,949 | ₩128,991 | +1.61% | 1.3만 |
|---|
| 2026.06.18 | ₩126,362 | ₩127,483 | ₩125,617 | ₩127,443 | +0.86% | 8.5천 |
|---|
| 2026.06.17 | ₩126,242 | ₩127,219 | ₩124,146 | ₩124,146 | -1.66% | 1.5만 |
|---|
| 2026.06.16 | ₩126,082 | ₩126,695 | ₩124,770 | ₩125,014 | -0.85% | 1.4만 |
|---|
| 2026.06.15 | ₩126,722 | ₩128,017 | ₩126,062 | ₩126,934 | +0.17% | 1.3만 |
|---|
| 2026.06.12 | ₩124,253 | ₩124,253 | ₩122,124 | ₩123,287 | -0.78% | 1.1만 |
|---|
| 2026.06.11 | ₩120,516 | ₩124,507 | ₩119,542 | ₩124,440 | +3.26% | 1.4만 |
|---|
| 2026.06.10 | ₩120,903 | ₩124,120 | ₩119,702 | ₩119,702 | -0.99% | 1.9만 |
|---|
| 2026.06.09 | ₩126,028 | ₩126,695 | ₩118,007 | ₩122,586 | -2.73% | 1.7만 |
|---|
| 2026.06.08 | ₩126,001 | ₩126,469 | ₩124,700 | ₩124,804 | -0.95% | 1.9만 |
|---|
| 2026.06.05 | ₩128,911 | ₩129,124 | ₩122,665 | ₩123,599 | -4.12% | 1.4만 |
|---|
| 2026.06.04 | ₩128,711 | ₩132,554 | ₩128,711 | ₩131,700 | +2.32% | 1.2만 |
|---|
| 2026.06.03 | ₩132,875 | ₩132,875 | ₩129,098 | ₩130,745 | -1.60% | 2.2만 |
|---|
| 2026.06.02 | ₩131,126 | ₩133,242 | ₩131,020 | ₩133,242 | +1.61% | 1.2만 |
|---|
| 2026.06.01 | ₩129,618 | ₩133,462 | ₩129,509 | ₩132,561 | +2.27% | 2.1만 |
|---|
| 2026.05.29 | ₩128,177 | ₩130,779 | ₩127,843 | ₩130,472 | +1.79% | 2.2만 |
|---|
| 2026.05.28 | ₩124,240 | ₩128,350 | ₩123,719 | ₩127,937 | +2.98% | 6.6만 |
|---|
| 2026.05.27 | ₩122,398 | ₩122,652 | ₩121,797 | ₩122,398 | 0.00% | 2.8만 |
|---|
| 2026.05.26 | ₩121,597 | ₩122,024 | ₩120,089 | ₩121,477 | -0.10% | 2.6만 |
|---|
| 2026.05.22 | ₩117,500 | ₩118,915 | ₩117,500 | ₩118,795 | +1.10% | 1.2만 |
|---|
| 2026.05.21 | ₩113,990 | ₩116,899 | ₩113,990 | ₩116,192 | +1.93% | 1.2만 |
|---|
| 2026.05.20 | ₩113,136 | ₩114,900 | ₩112,502 | ₩114,900 | +1.56% | 1.3만 |
|---|
| 2026.05.19 | ₩113,389 | ₩113,503 | ₩112,108 | ₩112,468 | -0.81% | 8.1천 |
|---|
| 2026.05.18 | ₩114,951 | ₩115,298 | ₩113,476 | ₩114,657 | -0.26% | 2.1만 |
|---|
| 2026.05.15 | ₩113,790 | ₩115,438 | ₩113,309 | ₩114,537 | +0.66% | 5.5천 |
|---|
| 2026.05.14 | ₩115,752 | ₩116,592 | ₩114,867 | ₩116,526 | +0.67% | 7.5천 |
|---|
| 2026.05.13 | ₩116,446 | ₩116,446 | ₩113,383 | ₩115,150 | -1.11% | 1.8만 |
|---|
| 2026.05.12 | ₩116,526 | ₩116,686 | ₩112,976 | ₩115,558 | -0.83% | 2.9만 |
|---|
| 2026.05.11 | ₩115,578 | ₩117,692 | ₩115,578 | ₩117,692 | +1.83% | 1.5만 |
|---|
| 2026.05.08 | ₩117,313 | ₩117,380 | ₩115,204 | ₩116,125 | -1.01% | 3.8만 |
|---|
| 2026.05.07 | ₩119,382 | ₩119,382 | ₩116,072 | ₩116,793 | -2.17% | 3.2만 |
|---|
| 2026.05.06 | ₩115,765 | ₩117,220 | ₩113,736 | ₩117,100 | +1.15% | 2.5만 |
|---|
| 2026.05.05 | ₩113,429 | ₩114,284 | ₩112,802 | ₩114,177 | +0.66% | 1.8만 |
|---|
| 2026.05.04 | ₩110,226 | ₩111,454 | ₩110,066 | ₩110,266 | +0.04% | 1.9만 |
|---|
| 2026.05.01 | ₩109,025 | ₩110,520 | ₩108,647 | ₩110,186 | +1.06% | 2.3만 |
|---|
| 2026.04.30 | ₩106,276 | ₩107,550 | ₩104,746 | ₩107,293 | +0.96% | 1.8만 |
|---|
| 2026.04.29 | ₩105,275 | ₩105,275 | ₩103,920 | ₩104,912 | -0.34% | 1.1만 |
|---|
| 2026.04.28 | ₩106,569 | ₩107,010 | ₩104,234 | ₩105,435 | -1.06% | 1.1만 |
|---|
| 2026.04.27 | ₩109,185 | ₩109,851 | ₩109,012 | ₩109,321 | +0.12% | 8.9천 |
|---|
| 2026.04.24 | ₩109,764 | ₩110,607 | ₩108,850 | ₩110,491 | +0.66% | 9.9천 |
|---|
| 2026.04.23 | ₩110,066 | ₩110,099 | ₩106,349 | ₩108,390 | -1.52% | 1.7만 |
|---|
| 2026.04.22 | ₩110,413 | ₩110,811 | ₩109,772 | ₩110,811 | +0.36% | 7.9천 |
|---|
| 2026.04.21 | ₩109,986 | ₩110,920 | ₩108,397 | ₩108,397 | -1.45% | 8.9천 |
|---|
| 2026.04.20 | ₩106,796 | ₩109,012 | ₩106,796 | ₩109,012 | +2.07% | 7.1천 |
|---|
| 2026.04.17 | ₩107,757 | ₩108,398 | ₩107,103 | ₩107,290 | -0.43% | 1.4만 |
|---|
| 2026.04.16 | ₩106,676 | ₩106,676 | ₩105,115 | ₩105,777 | -0.84% | 5만 |
|---|
| 2026.04.15 | ₩104,234 | ₩106,343 | ₩104,234 | ₩106,133 | +1.82% | 1.4만 |
|---|
| 2026.04.14 | ₩103,553 | ₩104,349 | ₩103,186 | ₩104,194 | +0.62% | 1.6만 |
|---|
| 2026.04.13 | ₩97,160 | ₩101,097 | ₩97,160 | ₩100,963 | +3.91% | 7.8천 |
|---|
| 2026.04.10 | ₩97,160 | ₩97,868 | ₩96,506 | ₩97,589 | +0.44% | 5.1천 |
|---|
| 2026.04.09 | ₩97,347 | ₩97,361 | ₩95,639 | ₩96,079 | -1.30% | 6.1만 |
|---|
| 2026.04.08 | ₩99,082 | ₩99,269 | ₩96,927 | ₩97,447 | -1.65% | 1.2만 |
|---|
| 2026.04.07 | ₩92,729 | ₩93,365 | ₩91,715 | ₩93,365 | +0.69% | 9.2천 |
|---|
| 2026.04.06 | ₩94,045 | ₩94,192 | ₩93,139 | ₩93,434 | -0.65% | 2.1만 |
|---|
| 2026.04.02 | ₩90,220 | ₩93,997 | ₩90,207 | ₩93,584 | +3.73% | 1.2만 |
|---|
| 2026.04.01 | ₩93,183 | ₩95,492 | ₩92,703 | ₩93,354 | +0.18% | 1.4만 |
|---|
| 2026.03.31 | ₩88,612 | ₩92,102 | ₩88,499 | ₩91,882 | +3.69% | 1.7만 |
|---|
| 2026.03.30 | ₩90,380 | ₩90,387 | ₩86,577 | ₩87,181 | -3.54% | 3.4만 |
|---|
| 2026.03.27 | ₩91,235 | ₩91,235 | ₩89,139 | ₩89,843 | -1.53% | 3.6만 |
|---|
| 2026.03.26 | ₩94,598 | ₩94,958 | ₩92,573 | ₩92,609 | -2.10% | 1.3만 |
|---|
| 2026.03.25 | ₩96,773 | ₩96,840 | ₩95,759 | ₩96,226 | -0.57% | 1.8만 |
|---|
| 2026.03.24 | ₩94,718 | ₩95,452 | ₩94,157 | ₩95,038 | +0.34% | 4.8천 |
|---|
| 2026.03.23 | ₩95,319 | ₩97,761 | ₩95,265 | ₩96,157 | +0.88% | 1.2만 |
|---|
| 2026.03.20 | ₩96,159 | ₩96,159 | ₩92,649 | ₩93,103 | -3.18% | 8.7천 |
|---|
| 2026.03.19 | ₩95,065 | ₩96,720 | ₩94,544 | ₩96,573 | +1.59% | 1.4만 |
|---|
| 2026.03.18 | ₩97,147 | ₩98,321 | ₩96,573 | ₩96,573 | -0.59% | 7.1천 |
|---|
| 2026.03.17 | ₩98,747 | ₩98,747 | ₩97,254 | ₩97,654 | -1.11% | 6.9천 |
|---|
| 2026.03.16 | ₩97,381 | ₩97,654 | ₩95,973 | ₩96,879 | -0.52% | 7.4천 |
|---|
| 2026.03.13 | ₩96,747 | ₩97,474 | ₩95,158 | ₩95,222 | -1.58% | 6.2천 |
|---|
| 2026.03.12 | ₩97,227 | ₩97,781 | ₩95,585 | ₩95,852 | -1.41% | 8.4천 |
|---|
| 2026.03.11 | ₩98,248 | ₩98,712 | ₩97,581 | ₩98,321 | +0.07% | 3.5천 |
|---|
| 2026.03.10 | ₩99,416 | ₩99,564 | ₩98,131 | ₩98,131 | -1.29% | 8.2천 |
|---|
| 2026.03.09 | ₩95,732 | ₩99,389 | ₩95,732 | ₩99,176 | +3.60% | 9.9천 |
|---|
| 2026.03.06 | ₩96,613 | ₩98,535 | ₩96,413 | ₩97,294 | +0.70% | 1.1만 |
|---|
| 2026.03.05 | ₩99,176 | ₩100,704 | ₩97,641 | ₩99,257 | +0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩99,109 | ₩100,190 | ₩98,308 | ₩100,177 | +1.08% | 1.2만 |
|---|
| 2026.03.03 | ₩96,159 | ₩98,722 | ₩94,448 | ₩98,121 | +2.04% | 1.2만 |
|---|
| 2026.03.02 | ₩98,762 | ₩101,258 | ₩98,762 | ₩100,056 | +1.31% | 8.5천 |
|---|
| 2026.02.27 | ₩99,556 | ₩100,377 | ₩98,882 | ₩99,883 | +0.33% | 9.1천 |
|---|
| 2026.02.26 | ₩102,939 | ₩102,939 | ₩100,016 | ₩101,645 | -1.26% | 9.7천 |
|---|
| 2026.02.25 | ₩101,151 | ₩103,340 | ₩101,151 | ₩102,752 | +1.58% | 7.6천 |
|---|
| 2026.02.24 | ₩99,589 | ₩101,471 | ₩99,496 | ₩101,338 | +1.76% | 6.7천 |
|---|
| 2026.02.23 | ₩101,511 | ₩101,511 | ₩98,708 | ₩99,161 | -2.32% | 1.4만 |
|---|
| 2026.02.20 | ₩102,219 | ₩104,314 | ₩102,219 | ₩102,397 | +0.17% | 2.3만 |
|---|
| 2026.02.19 | ₩102,325 | ₩102,726 | ₩101,378 | ₩102,686 | +0.35% | 6.6천 |
|---|
| 2026.02.18 | ₩100,630 | ₩102,686 | ₩100,630 | ₩102,325 | +1.68% | 8.5천 |
|---|
| 2026.02.17 | ₩99,096 | ₩100,310 | ₩98,188 | ₩99,697 | +0.61% | 9.4천 |
|---|
| 2026.02.13 | ₩99,002 | ₩100,537 | ₩98,775 | ₩99,616 | +0.62% | 1.3만 |
|---|
| 2026.02.12 | ₩102,152 | ₩102,272 | ₩98,562 | ₩98,562 | -3.51% | 9.6천 |
|---|
| 2026.02.11 | ₩104,154 | ₩104,154 | ₩101,017 | ₩102,157 | -1.92% | 7천 |
|---|
| 2026.02.10 | ₩102,926 | ₩103,420 | ₩102,465 | ₩102,566 | -0.35% | 7.7천 |
|---|
| 2026.02.09 | ₩99,456 | ₩102,592 | ₩99,138 | ₩102,419 | +2.98% | 1만 |
|---|
| 2026.02.06 | ₩97,561 | ₩98,975 | ₩97,361 | ₩98,975 | +1.45% | 1.6만 |
|---|
| 2026.02.05 | ₩95,265 | ₩97,094 | ₩94,785 | ₩95,172 | -0.10% | 1.7만 |
|---|
| 2026.02.04 | ₩101,471 | ₩101,471 | ₩95,292 | ₩97,294 | -4.12% | 2만 |
|---|
| 2026.02.03 | ₩103,492 | ₩103,492 | ₩100,510 | ₩102,312 | -1.14% | 2.1만 |
|---|
| 2026.02.02 | ₩102,766 | ₩104,554 | ₩102,766 | ₩103,567 | +0.78% | 8.8천 |
|---|
| 2026.01.30 | ₩106,049 | ₩106,930 | ₩103,079 | ₩103,366 | -2.53% | 2.9만 |
|---|
| 2026.01.29 | ₩109,425 | ₩109,425 | ₩105,075 | ₩107,210 | -2.02% | 1.9만 |
|---|
| 2026.01.28 | ₩110,001 | ₩110,280 | ₩109,119 | ₩109,615 | -0.35% | 1.3만 |
|---|
| 2026.01.27 | ₩108,865 | ₩109,626 | ₩108,772 | ₩109,626 | +0.70% | 6.5천 |
|---|
| 2026.01.26 | ₩108,465 | ₩109,412 | ₩108,465 | ₩108,798 | +0.31% | 1.1만 |
|---|
| 2026.01.23 | ₩108,251 | ₩108,758 | ₩107,771 | ₩108,264 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩108,798 | ₩108,812 | ₩107,330 | ₩108,438 | -0.33% | 1.2만 |
|---|
| 2026.01.21 | ₩107,357 | ₩107,570 | ₩105,063 | ₩106,970 | -0.36% | 3.5만 |
|---|
| 2026.01.20 | ₩105,929 | ₩108,264 | ₩105,845 | ₩106,109 | +0.17% | 1.9만 |
|---|
| 2026.01.16 | ₩108,585 | ₩109,879 | ₩108,171 | ₩108,825 | +0.22% | 6.5만 |
|---|
| 2026.01.15 | ₩109,599 | ₩109,626 | ₩108,331 | ₩108,478 | -1.02% | 1.3만 |
|---|
| 2026.01.14 | ₩108,318 | ₩108,318 | ₩107,037 | ₩107,557 | -0.70% | 9.2천 |
|---|
| 2026.01.13 | ₩109,185 | ₩109,319 | ₩107,931 | ₩109,078 | -0.10% | 4.6만 |
|---|
| 2026.01.12 | ₩107,063 | ₩108,718 | ₩107,063 | ₩108,585 | +1.42% | 2.9만 |
|---|
| 2026.01.09 | ₩107,357 | ₩107,917 | ₩107,090 | ₩107,797 | +0.41% | 8.8천 |
|---|
| 2026.01.08 | ₩108,064 | ₩108,064 | ₩105,542 | ₩105,977 | -1.93% | 1.7만 |
|---|
| 2026.01.07 | ₩107,570 | ₩108,505 | ₩106,850 | ₩107,690 | +0.11% | 1.5만 |
|---|
| 2026.01.06 | ₩105,969 | ₩107,979 | ₩105,682 | ₩107,979 | +1.90% | 7.6천 |
|---|
| 2026.01.05 | ₩105,555 | ₩106,597 | ₩105,350 | ₩106,309 | +0.71% | 1.2만 |
|---|
| 2026.01.02 | ₩103,753 | ₩104,294 | ₩103,179 | ₩104,119 | +0.35% | 1.3만 |
|---|
| 2025.12.31 | ₩102,953 | ₩103,199 | ₩101,978 | ₩101,978 | -0.95% | 1.4만 |
|---|
| 2025.12.30 | ₩103,847 | ₩104,219 | ₩103,273 | ₩103,366 | -0.46% | 7.5천 |
|---|
| 2025.12.29 | ₩103,166 | ₩103,994 | ₩103,166 | ₩103,599 | +0.42% | 6.9천 |
|---|
| 2025.12.26 | ₩103,540 | ₩103,954 | ₩103,540 | ₩103,873 | +0.32% | 3.9천 |
|---|
| 2025.12.24 | ₩103,753 | ₩104,027 | ₩103,353 | ₩103,887 | +0.13% | 3.6천 |
|---|
| 2025.12.23 | ₩103,713 | ₩104,111 | ₩102,879 | ₩103,951 | +0.23% | 6.6천 |
|---|
| 2025.12.22 | ₩103,860 | ₩104,634 | ₩103,727 | ₩104,220 | +0.35% | 1.7만 |
|---|
| 2025.12.19 | ₩102,058 | ₩102,883 | ₩101,725 | ₩102,592 | +0.52% | 5.3천 |
|---|
| 2025.12.18 | ₩100,457 | ₩101,797 | ₩100,457 | ₩100,799 | +0.34% | 1.2만 |
|---|
| 2025.12.17 | ₩101,364 | ₩101,364 | ₩98,161 | ₩98,161 | -3.16% | 1.7만 |
|---|
| 2025.12.16 | ₩101,364 | ₩101,485 | ₩99,950 | ₩100,988 | -0.37% | 1.7만 |
|---|
| 2025.12.15 | ₩103,033 | ₩103,033 | ₩100,977 | ₩101,404 | -1.58% | 1.6만 |
|---|
| 2025.12.12 | ₩105,689 | ₩105,689 | ₩101,832 | ₩101,832 | -3.65% | 1.5만 |
|---|
| 2025.12.11 | ₩104,941 | ₩106,302 | ₩104,768 | ₩106,062 | +1.07% | 7.4천 |
|---|
| 2025.12.10 | ₩105,475 | ₩105,849 | ₩104,467 | ₩105,342 | -0.13% | 1.1만 |
|---|
| 2025.12.09 | ₩104,941 | ₩106,082 | ₩104,941 | ₩105,635 | +0.66% | 8.2천 |
|---|
| 2025.12.08 | ₩105,502 | ₩106,222 | ₩105,181 | ₩105,528 | +0.03% | 1.8만 |
|---|
| 2025.12.05 | ₩103,046 | ₩105,275 | ₩103,046 | ₩104,287 | +1.20% | 1.3만 |
|---|
| 2025.12.04 | ₩102,899 | ₩103,934 | ₩102,899 | ₩103,663 | +0.74% | 5천 |
|---|
| 2025.12.03 | ₩102,632 | ₩103,220 | ₩100,163 | ₩103,086 | +0.44% | 9.1천 |
|---|
| 2025.12.02 | ₩103,580 | ₩104,180 | ₩103,086 | ₩103,086 | -0.48% | 7.2천 |
|---|
| 2025.12.01 | ₩101,751 | ₩103,099 | ₩101,431 | ₩102,319 | +0.56% | 4.7천 |
|---|
| 2025.11.28 | ₩102,437 | ₩102,843 | ₩102,437 | ₩102,764 | +0.32% | 8.6천 |
|---|
| 2025.11.26 | ₩100,110 | ₩101,485 | ₩100,110 | ₩101,202 | +1.09% | 9.6천 |
|---|
| 2025.11.25 | ₩98,588 | ₩99,827 | ₩97,134 | ₩99,827 | +1.26% | 1.1만 |
|---|
| 2025.11.24 | ₩97,434 | ₩98,762 | ₩97,240 | ₩98,706 | +1.31% | 1.6만 |
|---|
| 2025.11.21 | ₩96,093 | ₩97,000 | ₩93,784 | ₩96,066 | -0.03% | 2.4만 |
|---|
| 2025.11.20 | ₩102,497 | ₩102,933 | ₩96,561 | ₩96,765 | -5.59% | 1.1만 |
|---|
| 2025.11.19 | ₩99,683 | ₩100,790 | ₩99,549 | ₩100,263 | +0.58% | 1.1만 |
|---|
| 2025.11.18 | ₩99,589 | ₩100,688 | ₩98,895 | ₩100,098 | +0.51% | 7.5천 |
|---|
| 2025.11.17 | ₩102,875 | ₩102,875 | ₩99,483 | ₩100,488 | -2.32% | 6.8천 |
|---|
| 2025.11.14 | ₩98,882 | ₩103,326 | ₩98,175 | ₩101,818 | +2.97% | 1만 |
|---|
| 2025.11.13 | ₩105,395 | ₩105,395 | ₩100,984 | ₩101,634 | -3.57% | 2.3만 |
|---|
| 2025.11.12 | ₩107,731 | ₩107,731 | ₩106,236 | ₩106,545 | -1.10% | 5.7천 |
|---|
| 2025.11.11 | ₩108,064 | ₩108,064 | ₩105,989 | ₩107,086 | -0.91% | 5.3천 |
|---|
| 2025.11.10 | ₩108,264 | ₩109,092 | ₩107,737 | ₩108,885 | +0.57% | 1.2만 |
|---|
| 2025.11.07 | ₩103,406 | ₩105,355 | ₩101,683 | ₩105,322 | +1.85% | 2.8만 |
|---|
| 2025.11.06 | ₩108,158 | ₩108,370 | ₩105,288 | ₩106,196 | -1.81% | 1.2만 |
|---|
| 2025.11.05 | ₩105,448 | ₩107,864 | ₩104,901 | ₩107,210 | +1.67% | 2.2만 |
|---|
| 2025.11.04 | ₩106,343 | ₩108,258 | ₩105,742 | ₩105,822 | -0.49% | 1.9만 |
|---|
| 2025.11.03 | ₩110,854 | ₩110,854 | ₩108,985 | ₩110,360 | -0.45% | 3.7만 |
|---|
| 2025.10.31 | ₩109,412 | ₩109,945 | ₩107,801 | ₩109,072 | -0.31% | 1.8만 |
|---|
| 2025.10.30 | ₩108,757 | ₩109,458 | ₩107,751 | ₩107,751 | -0.93% | 2만 |
|---|
| 2025.10.29 | ₩109,699 | ₩110,567 | ₩109,372 | ₩109,999 | +0.27% | 1.5만 |
|---|
| 2025.10.28 | ₩108,838 | ₩109,081 | ₩108,091 | ₩108,224 | -0.56% | 5.6만 |
|---|
| 2025.10.27 | ₩108,131 | ₩111,521 | ₩107,103 | ₩107,771 | -0.33% | 3.5만 |
|---|
| 2025.10.24 | ₩105,171 | ₩106,316 | ₩105,171 | ₩106,076 | +0.86% | 1.5만 |
|---|
| 2025.10.23 | ₩102,726 | ₩103,579 | ₩101,627 | ₩103,412 | +0.67% | 2.8만 |
|---|
| 2025.10.22 | ₩102,365 | ₩102,365 | ₩99,496 | ₩100,694 | -1.63% | 2.5만 |
|---|
| 2025.10.21 | ₩102,592 | ₩102,702 | ₩101,771 | ₩102,395 | -0.19% | 1.2만 |
|---|
| 2025.10.20 | ₩102,445 | ₩103,233 | ₩102,405 | ₩102,771 | +0.32% | 1.3만 |
|---|
| 2025.10.17 | ₩101,324 | ₩102,085 | ₩100,617 | ₩101,431 | +0.11% | 3만 |
|---|
| 2025.10.16 | ₩103,166 | ₩103,526 | ₩101,391 | ₩102,085 | -1.05% | 2.1만 |
|---|
| 2025.10.15 | ₩103,553 | ₩103,553 | ₩100,937 | ₩102,165 | -1.34% | 1.5만 |
|---|
| 2025.10.14 | ₩99,856 | ₩102,830 | ₩99,563 | ₩101,338 | +1.48% | 2.6만 |
|---|
| 2025.10.13 | ₩103,246 | ₩103,533 | ₩102,179 | ₩103,240 | -0.01% | 2.8만 |
|---|
| 2025.10.10 | ₩104,955 | ₩104,955 | ₩100,137 | ₩100,179 | -4.55% | 3.3만 |
|---|