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 | ₩121,026 | ₩121,881 | ₩120,445 | ₩121,881 | +0.71% | 8.9천 |
| 2026.10.08 | ₩120,238 | ₩121,702 | ₩118,742 | ₩119,328 | -0.76% | 1.6만 |
| 2026.10.07 | ₩121,574 | ₩122,046 | ₩121,048 | ₩121,628 | +0.04% | 6.1천 |
| 2026.10.06 | ₩124,622 | ₩125,235 | ₩123,995 | ₩123,995 | -0.50% | 1만 |
| 2026.10.05 | ₩122,656 | ₩123,111 | ₩122,610 | ₩123,070 | +0.34% | 3.9천 |
| 2026.10.02 | ₩122,696 | ₩123,164 | ₩121,630 | ₩121,735 | -0.78% | 7.9천 |
| 2026.10.01 | ₩119,610 | ₩121,187 | ₩119,029 | ₩120,826 | +1.02% | 1.9만 |
| 2026.09.30 | ₩119,036 | ₩119,036 | ₩118,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,648 |
| -0.33% |
| 1.9만 |
| 2026.09.29 | ₩118,421 | ₩118,675 | ₩117,767 | ₩118,147 | -0.23% | 6.9천 |
|---|
| 2026.09.28 | ₩117,940 | ₩118,114 | ₩116,738 | ₩117,509 | -0.37% | 7.8천 |
|---|
| 2026.09.25 | ₩122,362 | ₩122,362 | ₩120,733 | ₩121,120 | -1.02% | 8.1천 |
|---|
| 2026.09.24 | ₩120,024 | ₩122,102 | ₩120,024 | ₩121,815 | +1.49% | 1.2만 |
|---|
| 2026.09.23 | ₩121,207 | ₩121,368 | ₩120,058 | ₩120,906 | -0.25% | 8.7천 |
|---|
| 2026.09.22 | ₩120,920 | ₩122,603 | ₩120,606 | ₩122,354 | +1.19% | 1.6만 |
|---|
| 2026.09.21 | ₩117,753 | ₩120,559 | ₩117,753 | ₩120,559 | +2.38% | 1.2만 |
|---|
| 2026.09.18 | ₩115,442 | ₩115,950 | ₩114,988 | ₩115,902 | +0.40% | 1만 |
|---|
| 2026.09.17 | ₩114,347 | ₩114,694 | ₩114,046 | ₩114,240 | -0.09% | 9.6천 |
|---|
| 2026.09.16 | ₩112,222 | ₩112,743 | ₩110,876 | ₩111,878 | -0.31% | 5.8천 |
|---|
| 2026.09.15 | ₩111,234 | ₩111,621 | ₩110,058 | ₩110,786 | -0.40% | 2.7만 |
|---|
| 2026.09.14 | ₩111,474 | ₩112,782 | ₩111,007 | ₩112,015 | +0.49% | 3.1만 |
|---|
| 2026.09.11 | ₩114,961 | ₩115,295 | ₩114,534 | ₩114,761 | -0.17% | 3.2천 |
|---|
| 2026.09.10 | ₩113,759 | ₩115,502 | ₩113,759 | ₩114,182 | +0.37% | 5.1천 |
|---|
| 2026.09.09 | ₩116,684 | ₩117,139 | ₩115,870 | ₩116,102 | -0.50% | 6.9천 |
|---|
| 2026.09.08 | ₩117,366 | ₩118,441 | ₩117,032 | ₩117,407 | +0.04% | 2.8만 |
|---|
| 2026.09.04 | ₩117,633 | ₩118,795 | ₩117,633 | ₩118,449 | +0.69% | 7.1천 |
|---|
| 2026.09.03 | ₩116,417 | ₩117,282 | ₩116,057 | ₩116,972 | +0.48% | 4.1천 |
|---|
| 2026.09.02 | ₩113,899 | ₩114,667 | ₩113,707 | ₩114,560 | +0.58% | 8.3천 |
|---|
| 2026.09.01 | ₩116,190 | ₩116,190 | ₩114,471 | ₩114,471 | -1.48% | 3.3만 |
|---|
| 2026.08.31 | ₩118,691 | ₩118,809 | ₩117,887 | ₩118,809 | +0.10% | 8.4천 |
|---|
| 2026.08.28 | ₩121,334 | ₩121,334 | ₩118,982 | ₩118,982 | -1.94% | 1.8만 |
|---|
| 2026.08.27 | ₩121,601 | ₩122,536 | ₩121,347 | ₩122,536 | +0.77% | 1만 |
|---|
| 2026.08.26 | ₩118,675 | ₩120,237 | ₩118,675 | ₩119,624 | +0.80% | 7.4천 |
|---|
| 2026.08.25 | ₩119,664 | ₩120,065 | ₩118,809 | ₩119,477 | -0.16% | 1만 |
|---|
| 2026.08.24 | ₩120,853 | ₩120,879 | ₩119,129 | ₩119,437 | -1.17% | 3만 |
|---|
| 2026.08.21 | ₩123,338 | ₩123,338 | ₩121,701 | ₩122,835 | -0.41% | 8.4천 |
|---|
| 2026.08.20 | ₩122,002 | ₩122,109 | ₩120,746 | ₩121,294 | -0.58% | 8.2천 |
|---|
| 2026.08.19 | ₩123,885 | ₩123,885 | ₩121,227 | ₩122,055 | -1.48% | 3.7만 |
|---|
| 2026.08.18 | ₩126,010 | ₩126,183 | ₩123,725 | ₩123,771 | -1.78% | 5.7천 |
|---|
| 2026.08.17 | ₩129,229 | ₩129,871 | ₩129,002 | ₩129,149 | -0.06% | 5.4천 |
|---|
| 2026.08.14 | ₩129,931 | ₩129,931 | ₩128,294 | ₩128,625 | -1.00% | 1.7만 |
|---|
| 2026.08.13 | ₩127,706 | ₩129,764 | ₩126,397 | ₩129,670 | +1.54% | 1.1만 |
|---|
| 2026.08.12 | ₩129,069 | ₩129,460 | ₩128,187 | ₩128,388 | -0.53% | 1.4만 |
|---|
| 2026.08.11 | ₩125,765 | ₩127,359 | ₩125,765 | ₩127,172 | +1.12% | 7.8천 |
|---|
| 2026.08.10 | ₩125,275 | ₩126,557 | ₩125,275 | ₩125,836 | +0.45% | 8.6천 |
|---|
| 2026.08.07 | ₩122,523 | ₩124,819 | ₩122,055 | ₩124,819 | +1.87% | 1만 |
|---|
| 2026.08.06 | ₩118,381 | ₩120,405 | ₩118,061 | ₩119,530 | +0.97% | 7.9천 |
|---|
| 2026.08.05 | ₩123,084 | ₩123,179 | ₩120,906 | ₩120,906 | -1.77% | 1.2만 |
|---|
| 2026.08.04 | ₩119,437 | ₩121,547 | ₩119,290 | ₩121,441 | +1.68% | 2.3만 |
|---|
| 2026.08.03 | ₩114,827 | ₩118,488 | ₩114,827 | ₩117,927 | +2.70% | 7.8천 |
|---|
| 2026.07.31 | ₩115,402 | ₩115,402 | ₩112,383 | ₩113,705 | -1.47% | 8.1천 |
|---|
| 2026.07.30 | ₩113,478 | ₩115,282 | ₩113,324 | ₩115,188 | +1.51% | 1.3만 |
|---|
| 2026.07.29 | ₩113,866 | ₩114,493 | ₩110,753 | ₩110,753 | -2.73% | 1만 |
|---|
| 2026.07.28 | ₩114,707 | ₩114,774 | ₩111,747 | ₩114,013 | -0.61% | 2.4만 |
|---|
| 2026.07.27 | ₩117,740 | ₩117,740 | ₩113,572 | ₩116,457 | -1.09% | 5.3천 |
|---|
| 2026.07.24 | ₩116,898 | ₩116,898 | ₩114,393 | ₩114,854 | -1.75% | 6.1천 |
|---|
| 2026.07.23 | ₩116,952 | ₩118,290 | ₩116,030 | ₩117,125 | +0.15% | 2.2만 |
|---|
| 2026.07.22 | ₩118,234 | ₩118,865 | ₩117,847 | ₩117,874 | -0.31% | 7.8천 |
|---|
| 2026.07.21 | ₩119,089 | ₩120,011 | ₩118,956 | ₩119,837 | +0.63% | 7.4천 |
|---|
| 2026.07.20 | ₩116,297 | ₩118,114 | ₩116,297 | ₩116,711 | +0.36% | 4.6천 |
|---|
| 2026.07.17 | ₩115,963 | ₩117,526 | ₩114,560 | ₩116,177 | +0.18% | 1.4만 |
|---|
| 2026.07.16 | ₩122,296 | ₩122,296 | ₩119,697 | ₩119,904 | -1.96% | 1.5만 |
|---|
| 2026.07.15 | ₩125,582 | ₩125,676 | ₩121,988 | ₩122,930 | -2.11% | 7.9천 |
|---|
| 2026.07.14 | ₩123,097 | ₩125,275 | ₩123,097 | ₩123,976 | +0.71% | 6.3천 |
|---|
| 2026.07.13 | ₩124,660 | ₩124,760 | ₩122,349 | ₩122,843 | -1.46% | 1.1만 |
|---|
| 2026.07.10 | ₩128,935 | ₩128,935 | ₩125,956 | ₩126,036 | -2.25% | 1.1만 |
|---|
| 2026.07.09 | ₩128,388 | ₩128,788 | ₩127,559 | ₩128,338 | -0.04% | 8천 |
|---|
| 2026.07.08 | ₩126,744 | ₩127,245 | ₩124,386 | ₩126,540 | -0.16% | 6.4천 |
|---|
| 2026.07.07 | ₩129,724 | ₩129,724 | ₩126,477 | ₩127,225 | -1.93% | 1.3만 |
|---|
| 2026.07.06 | ₩129,336 | ₩131,593 | ₩128,722 | ₩130,886 | +1.20% | 6.1천 |
|---|
| 2026.07.02 | ₩132,062 | ₩132,118 | ₩127,145 | ₩128,334 | -2.82% | 9.3천 |
|---|
| 2026.07.01 | ₩131,220 | ₩134,005 | ₩131,220 | ₩132,071 | +0.65% | 1.4만 |
|---|
| 2026.06.30 | ₩128,254 | ₩131,674 | ₩128,254 | ₩131,674 | +2.67% | 1만 |
|---|
| 2026.06.29 | ₩125,275 | ₩127,773 | ₩125,275 | ₩127,773 | +1.99% | 2.2만 |
|---|
| 2026.06.26 | ₩121,775 | ₩124,113 | ₩121,654 | ₩123,486 | +1.41% | 1.1만 |
|---|
| 2026.06.25 | ₩123,672 | ₩124,300 | ₩121,785 | ₩123,204 | -0.38% | 8천 |
|---|
| 2026.06.24 | ₩124,086 | ₩125,527 | ₩123,070 | ₩123,338 | -0.60% | 7.3천 |
|---|
| 2026.06.23 | ₩124,099 | ₩125,789 | ₩124,019 | ₩124,527 | +0.34% | 1.2만 |
|---|
| 2026.06.22 | ₩127,078 | ₩130,759 | ₩127,078 | ₩129,122 | +1.61% | 1.3만 |
|---|
| 2026.06.18 | ₩126,491 | ₩127,613 | ₩125,745 | ₩127,573 | +0.86% | 8.5천 |
|---|
| 2026.06.17 | ₩126,370 | ₩127,348 | ₩124,273 | ₩124,273 | -1.66% | 1.5만 |
|---|
| 2026.06.16 | ₩126,210 | ₩126,825 | ₩124,897 | ₩125,141 | -0.85% | 1.4만 |
|---|
| 2026.06.15 | ₩126,851 | ₩128,147 | ₩126,190 | ₩127,064 | +0.17% | 1.3만 |
|---|
| 2026.06.12 | ₩124,380 | ₩124,380 | ₩122,249 | ₩123,412 | -0.78% | 1.1만 |
|---|
| 2026.06.11 | ₩120,639 | ₩124,634 | ₩119,664 | ₩124,567 | +3.26% | 1.4만 |
|---|
| 2026.06.10 | ₩121,026 | ₩124,246 | ₩119,824 | ₩119,824 | -0.99% | 1.9만 |
|---|
| 2026.06.09 | ₩126,157 | ₩126,825 | ₩118,127 | ₩122,711 | -2.73% | 1.7만 |
|---|
| 2026.06.08 | ₩126,130 | ₩126,597 | ₩124,827 | ₩124,931 | -0.95% | 1.9만 |
|---|
| 2026.06.05 | ₩129,042 | ₩129,256 | ₩122,790 | ₩123,725 | -4.12% | 1.4만 |
|---|
| 2026.06.04 | ₩128,842 | ₩132,690 | ₩128,842 | ₩131,835 | +2.32% | 1.2만 |
|---|
| 2026.06.03 | ₩133,010 | ₩133,010 | ₩129,229 | ₩130,878 | -1.60% | 2.2만 |
|---|
| 2026.06.02 | ₩131,260 | ₩133,378 | ₩131,153 | ₩133,378 | +1.61% | 1.2만 |
|---|
| 2026.06.01 | ₩129,750 | ₩133,598 | ₩129,641 | ₩132,696 | +2.27% | 2.1만 |
|---|
| 2026.05.29 | ₩128,308 | ₩130,913 | ₩127,974 | ₩130,605 | +1.79% | 2.2만 |
|---|
| 2026.05.28 | ₩124,366 | ₩128,481 | ₩123,845 | ₩128,067 | +2.98% | 6.6만 |
|---|
| 2026.05.27 | ₩122,523 | ₩122,777 | ₩121,922 | ₩122,523 | 0.00% | 2.8만 |
|---|
| 2026.05.26 | ₩121,721 | ₩122,149 | ₩120,211 | ₩121,601 | -0.10% | 2.6만 |
|---|
| 2026.05.22 | ₩117,620 | ₩119,036 | ₩117,620 | ₩118,916 | +1.10% | 1.2만 |
|---|
| 2026.05.21 | ₩114,106 | ₩117,018 | ₩114,106 | ₩116,310 | +1.93% | 1.2만 |
|---|
| 2026.05.20 | ₩113,251 | ₩115,017 | ₩112,616 | ₩115,017 | +1.56% | 1.3만 |
|---|
| 2026.05.19 | ₩113,505 | ₩113,618 | ₩112,222 | ₩112,583 | -0.81% | 8.1천 |
|---|
| 2026.05.18 | ₩115,068 | ₩115,415 | ₩113,592 | ₩114,774 | -0.26% | 2.1만 |
|---|
| 2026.05.15 | ₩113,906 | ₩115,556 | ₩113,425 | ₩114,654 | +0.66% | 5.5천 |
|---|
| 2026.05.14 | ₩115,870 | ₩116,711 | ₩114,984 | ₩116,644 | +0.67% | 7.5천 |
|---|
| 2026.05.13 | ₩116,564 | ₩116,564 | ₩113,498 | ₩115,267 | -1.11% | 1.8만 |
|---|
| 2026.05.12 | ₩116,644 | ₩116,805 | ₩113,091 | ₩115,676 | -0.83% | 2.9만 |
|---|
| 2026.05.11 | ₩115,696 | ₩117,812 | ₩115,696 | ₩117,812 | +1.83% | 1.5만 |
|---|
| 2026.05.08 | ₩117,433 | ₩117,499 | ₩115,322 | ₩116,244 | -1.01% | 3.8만 |
|---|
| 2026.05.07 | ₩119,503 | ₩119,503 | ₩116,190 | ₩116,912 | -2.17% | 3.2만 |
|---|
| 2026.05.06 | ₩115,883 | ₩117,339 | ₩113,852 | ₩117,219 | +1.15% | 2.5만 |
|---|
| 2026.05.05 | ₩113,545 | ₩114,400 | ₩112,917 | ₩114,293 | +0.66% | 1.8만 |
|---|
| 2026.05.04 | ₩110,339 | ₩111,568 | ₩110,178 | ₩110,379 | +0.04% | 1.9만 |
|---|
| 2026.05.01 | ₩109,136 | ₩110,633 | ₩108,758 | ₩110,299 | +1.06% | 2.3만 |
|---|
| 2026.04.30 | ₩106,384 | ₩107,660 | ₩104,853 | ₩107,402 | +0.96% | 1.8만 |
|---|
| 2026.04.29 | ₩105,382 | ₩105,382 | ₩104,026 | ₩105,019 | -0.34% | 1.1만 |
|---|
| 2026.04.28 | ₩106,678 | ₩107,119 | ₩104,340 | ₩105,542 | -1.06% | 1.1만 |
|---|
| 2026.04.27 | ₩109,297 | ₩109,963 | ₩109,123 | ₩109,433 | +0.12% | 8.9천 |
|---|
| 2026.04.24 | ₩109,876 | ₩110,719 | ₩108,961 | ₩110,603 | +0.66% | 9.9천 |
|---|
| 2026.04.23 | ₩110,178 | ₩110,212 | ₩106,458 | ₩108,500 | -1.52% | 1.7만 |
|---|
| 2026.04.22 | ₩110,526 | ₩110,924 | ₩109,884 | ₩110,924 | +0.36% | 7.9천 |
|---|
| 2026.04.21 | ₩110,098 | ₩111,033 | ₩108,507 | ₩108,507 | -1.45% | 8.9천 |
|---|
| 2026.04.20 | ₩106,905 | ₩109,123 | ₩106,905 | ₩109,123 | +2.07% | 7.1천 |
|---|
| 2026.04.17 | ₩107,867 | ₩108,508 | ₩107,212 | ₩107,399 | -0.43% | 1.4만 |
|---|
| 2026.04.16 | ₩106,785 | ₩106,785 | ₩105,222 | ₩105,884 | -0.84% | 5만 |
|---|
| 2026.04.15 | ₩104,340 | ₩106,451 | ₩104,340 | ₩106,241 | +1.82% | 1.4만 |
|---|
| 2026.04.14 | ₩103,659 | ₩104,455 | ₩103,291 | ₩104,300 | +0.62% | 1.6만 |
|---|
| 2026.04.13 | ₩97,259 | ₩101,200 | ₩97,259 | ₩101,066 | +3.91% | 7.8천 |
|---|
| 2026.04.10 | ₩97,259 | ₩97,967 | ₩96,605 | ₩97,688 | +0.44% | 5.1천 |
|---|
| 2026.04.09 | ₩97,446 | ₩97,460 | ₩95,736 | ₩96,177 | -1.30% | 6.1만 |
|---|
| 2026.04.08 | ₩99,183 | ₩99,370 | ₩97,026 | ₩97,547 | -1.65% | 1.2만 |
|---|
| 2026.04.07 | ₩92,824 | ₩93,460 | ₩91,809 | ₩93,460 | +0.69% | 9.2천 |
|---|
| 2026.04.06 | ₩94,141 | ₩94,288 | ₩93,234 | ₩93,529 | -0.65% | 2.1만 |
|---|
| 2026.04.02 | ₩90,312 | ₩94,093 | ₩90,299 | ₩93,679 | +3.73% | 1.2만 |
|---|
| 2026.04.01 | ₩93,278 | ₩95,589 | ₩92,797 | ₩93,449 | +0.18% | 1.4만 |
|---|
| 2026.03.31 | ₩88,702 | ₩92,196 | ₩88,589 | ₩91,976 | +3.69% | 1.7만 |
|---|
| 2026.03.30 | ₩90,473 | ₩90,479 | ₩86,665 | ₩87,270 | -3.54% | 3.4만 |
|---|
| 2026.03.27 | ₩91,328 | ₩91,328 | ₩89,230 | ₩89,934 | -1.53% | 3.6만 |
|---|
| 2026.03.26 | ₩94,694 | ₩95,055 | ₩92,668 | ₩92,704 | -2.10% | 1.3만 |
|---|
| 2026.03.25 | ₩96,872 | ₩96,939 | ₩95,857 | ₩96,324 | -0.57% | 1.8만 |
|---|
| 2026.03.24 | ₩94,815 | ₩95,549 | ₩94,253 | ₩95,135 | +0.34% | 4.8천 |
|---|
| 2026.03.23 | ₩95,416 | ₩97,861 | ₩95,362 | ₩96,255 | +0.88% | 1.2만 |
|---|
| 2026.03.20 | ₩96,257 | ₩96,257 | ₩92,744 | ₩93,198 | -3.18% | 8.7천 |
|---|
| 2026.03.19 | ₩95,162 | ₩96,818 | ₩94,641 | ₩96,672 | +1.59% | 1.4만 |
|---|
| 2026.03.18 | ₩97,246 | ₩98,422 | ₩96,672 | ₩96,672 | -0.59% | 7.1천 |
|---|
| 2026.03.17 | ₩98,848 | ₩98,848 | ₩97,353 | ₩97,754 | -1.11% | 6.9천 |
|---|
| 2026.03.16 | ₩97,480 | ₩97,754 | ₩96,070 | ₩96,977 | -0.52% | 7.4천 |
|---|
| 2026.03.13 | ₩96,845 | ₩97,573 | ₩95,255 | ₩95,320 | -1.58% | 6.2천 |
|---|
| 2026.03.12 | ₩97,326 | ₩97,881 | ₩95,683 | ₩95,950 | -1.41% | 8.4천 |
|---|
| 2026.03.11 | ₩98,348 | ₩98,813 | ₩97,680 | ₩98,422 | +0.07% | 3.5천 |
|---|
| 2026.03.10 | ₩99,517 | ₩99,665 | ₩98,231 | ₩98,231 | -1.29% | 8.2천 |
|---|
| 2026.03.09 | ₩95,830 | ₩99,490 | ₩95,830 | ₩99,277 | +3.60% | 9.9천 |
|---|
| 2026.03.06 | ₩96,712 | ₩98,635 | ₩96,511 | ₩97,393 | +0.70% | 1.1만 |
|---|
| 2026.03.05 | ₩99,277 | ₩100,806 | ₩97,740 | ₩99,358 | +0.08% | 2.1만 |
|---|
| 2026.03.04 | ₩99,210 | ₩100,292 | ₩98,408 | ₩100,279 | +1.08% | 1.2만 |
|---|
| 2026.03.03 | ₩96,257 | ₩98,822 | ₩94,545 | ₩98,221 | +2.04% | 1.2만 |
|---|
| 2026.03.02 | ₩98,863 | ₩101,361 | ₩98,863 | ₩100,158 | +1.31% | 8.5천 |
|---|
| 2026.02.27 | ₩99,657 | ₩100,479 | ₩98,983 | ₩99,985 | +0.33% | 9.1천 |
|---|
| 2026.02.26 | ₩103,044 | ₩103,044 | ₩100,118 | ₩101,748 | -1.26% | 9.7천 |
|---|
| 2026.02.25 | ₩101,254 | ₩103,445 | ₩101,254 | ₩102,857 | +1.58% | 7.6천 |
|---|
| 2026.02.24 | ₩99,691 | ₩101,575 | ₩99,597 | ₩101,441 | +1.76% | 6.7천 |
|---|
| 2026.02.23 | ₩101,615 | ₩101,615 | ₩98,809 | ₩99,262 | -2.32% | 1.4만 |
|---|
| 2026.02.20 | ₩102,323 | ₩104,420 | ₩102,323 | ₩102,502 | +0.17% | 2.3만 |
|---|
| 2026.02.19 | ₩102,430 | ₩102,830 | ₩101,481 | ₩102,790 | +0.35% | 6.6천 |
|---|
| 2026.02.18 | ₩100,733 | ₩102,790 | ₩100,733 | ₩102,430 | +1.68% | 8.5천 |
|---|
| 2026.02.17 | ₩99,197 | ₩100,412 | ₩98,288 | ₩99,799 | +0.61% | 9.4천 |
|---|
| 2026.02.13 | ₩99,103 | ₩100,639 | ₩98,876 | ₩99,718 | +0.62% | 1.3만 |
|---|
| 2026.02.12 | ₩102,256 | ₩102,376 | ₩98,662 | ₩98,662 | -3.51% | 9.6천 |
|---|
| 2026.02.11 | ₩104,260 | ₩104,260 | ₩101,120 | ₩102,261 | -1.92% | 7천 |
|---|
| 2026.02.10 | ₩103,031 | ₩103,525 | ₩102,570 | ₩102,670 | -0.35% | 7.7천 |
|---|
| 2026.02.09 | ₩99,557 | ₩102,697 | ₩99,239 | ₩102,523 | +2.98% | 1만 |
|---|
| 2026.02.06 | ₩97,660 | ₩99,076 | ₩97,460 | ₩99,076 | +1.45% | 1.6만 |
|---|
| 2026.02.05 | ₩95,362 | ₩97,193 | ₩94,881 | ₩95,269 | -0.10% | 1.7만 |
|---|
| 2026.02.04 | ₩101,575 | ₩101,575 | ₩95,389 | ₩97,393 | -4.12% | 2만 |
|---|
| 2026.02.03 | ₩103,597 | ₩103,597 | ₩100,613 | ₩102,416 | -1.14% | 2.1만 |
|---|
| 2026.02.02 | ₩102,870 | ₩104,661 | ₩102,870 | ₩103,672 | +0.78% | 8.8천 |
|---|
| 2026.01.30 | ₩106,157 | ₩107,039 | ₩103,184 | ₩103,472 | -2.53% | 2.9만 |
|---|
| 2026.01.29 | ₩109,537 | ₩109,537 | ₩105,182 | ₩107,319 | -2.02% | 1.9만 |
|---|
| 2026.01.28 | ₩110,113 | ₩110,392 | ₩109,230 | ₩109,727 | -0.35% | 1.3만 |
|---|
| 2026.01.27 | ₩108,976 | ₩109,737 | ₩108,882 | ₩109,737 | +0.70% | 6.5천 |
|---|
| 2026.01.26 | ₩108,575 | ₩109,524 | ₩108,575 | ₩108,909 | +0.31% | 1.1만 |
|---|
| 2026.01.23 | ₩108,361 | ₩108,869 | ₩107,880 | ₩108,375 | +0.01% | 1.6만 |
|---|
| 2026.01.22 | ₩108,909 | ₩108,922 | ₩107,440 | ₩108,548 | -0.33% | 1.2만 |
|---|
| 2026.01.21 | ₩107,466 | ₩107,680 | ₩105,170 | ₩107,079 | -0.36% | 3.5만 |
|---|
| 2026.01.20 | ₩106,037 | ₩108,375 | ₩105,953 | ₩106,217 | +0.17% | 1.9만 |
|---|
| 2026.01.16 | ₩108,695 | ₩109,991 | ₩108,281 | ₩108,936 | +0.22% | 6.5만 |
|---|
| 2026.01.15 | ₩109,711 | ₩109,737 | ₩108,441 | ₩108,588 | -1.02% | 1.3만 |
|---|
| 2026.01.14 | ₩108,428 | ₩108,428 | ₩107,146 | ₩107,667 | -0.70% | 9.2천 |
|---|
| 2026.01.13 | ₩109,297 | ₩109,430 | ₩108,041 | ₩109,190 | -0.10% | 4.6만 |
|---|
| 2026.01.12 | ₩107,172 | ₩108,829 | ₩107,172 | ₩108,695 | +1.42% | 2.9만 |
|---|
| 2026.01.09 | ₩107,466 | ₩108,027 | ₩107,199 | ₩107,907 | +0.41% | 8.8천 |
|---|
| 2026.01.08 | ₩108,174 | ₩108,174 | ₩105,649 | ₩106,085 | -1.93% | 1.7만 |
|---|
| 2026.01.07 | ₩107,680 | ₩108,615 | ₩106,959 | ₩107,800 | +0.11% | 1.5만 |
|---|
| 2026.01.06 | ₩106,077 | ₩108,089 | ₩105,790 | ₩108,089 | +1.90% | 7.6천 |
|---|
| 2026.01.05 | ₩105,663 | ₩106,706 | ₩105,457 | ₩106,417 | +0.71% | 1.2만 |
|---|
| 2026.01.02 | ₩103,859 | ₩104,400 | ₩103,285 | ₩104,225 | +0.35% | 1.3만 |
|---|
| 2025.12.31 | ₩103,057 | ₩103,305 | ₩102,082 | ₩102,082 | -0.95% | 1.4만 |
|---|
| 2025.12.30 | ₩103,953 | ₩104,325 | ₩103,378 | ₩103,472 | -0.46% | 7.5천 |
|---|
| 2025.12.29 | ₩103,271 | ₩104,100 | ₩103,271 | ₩103,704 | +0.42% | 6.9천 |
|---|
| 2025.12.26 | ₩103,645 | ₩104,059 | ₩103,645 | ₩103,979 | +0.32% | 3.9천 |
|---|
| 2025.12.24 | ₩103,859 | ₩104,133 | ₩103,458 | ₩103,993 | +0.13% | 3.6천 |
|---|
| 2025.12.23 | ₩103,819 | ₩104,217 | ₩102,984 | ₩104,057 | +0.23% | 6.6천 |
|---|
| 2025.12.22 | ₩103,966 | ₩104,741 | ₩103,832 | ₩104,327 | +0.35% | 1.7만 |
|---|
| 2025.12.19 | ₩102,162 | ₩102,988 | ₩101,828 | ₩102,697 | +0.52% | 5.3천 |
|---|
| 2025.12.18 | ₩100,559 | ₩101,901 | ₩100,559 | ₩100,901 | +0.34% | 1.2만 |
|---|
| 2025.12.17 | ₩101,468 | ₩101,468 | ₩98,261 | ₩98,261 | -3.16% | 1.7만 |
|---|
| 2025.12.16 | ₩101,468 | ₩101,588 | ₩100,052 | ₩101,091 | -0.37% | 1.7만 |
|---|
| 2025.12.15 | ₩103,138 | ₩103,138 | ₩101,080 | ₩101,508 | -1.58% | 1.6만 |
|---|
| 2025.12.12 | ₩105,796 | ₩105,796 | ₩101,935 | ₩101,935 | -3.65% | 1.5만 |
|---|
| 2025.12.11 | ₩105,048 | ₩106,411 | ₩104,874 | ₩106,170 | +1.07% | 7.4천 |
|---|
| 2025.12.10 | ₩105,582 | ₩105,957 | ₩104,574 | ₩105,449 | -0.13% | 1.1만 |
|---|
| 2025.12.09 | ₩105,048 | ₩106,190 | ₩105,048 | ₩105,743 | +0.66% | 8.2천 |
|---|
| 2025.12.08 | ₩105,609 | ₩106,331 | ₩105,289 | ₩105,636 | +0.03% | 1.8만 |
|---|
| 2025.12.05 | ₩103,151 | ₩105,382 | ₩103,151 | ₩104,393 | +1.20% | 1.3만 |
|---|
| 2025.12.04 | ₩103,004 | ₩104,039 | ₩103,004 | ₩103,768 | +0.74% | 5천 |
|---|
| 2025.12.03 | ₩102,737 | ₩103,325 | ₩100,265 | ₩103,191 | +0.44% | 9.1천 |
|---|
| 2025.12.02 | ₩103,685 | ₩104,287 | ₩103,191 | ₩103,191 | -0.48% | 7.2천 |
|---|
| 2025.12.01 | ₩101,855 | ₩103,204 | ₩101,534 | ₩102,423 | +0.56% | 4.7천 |
|---|
| 2025.11.28 | ₩102,542 | ₩102,948 | ₩102,542 | ₩102,869 | +0.32% | 8.6천 |
|---|
| 2025.11.26 | ₩100,212 | ₩101,588 | ₩100,212 | ₩101,305 | +1.09% | 9.6천 |
|---|
| 2025.11.25 | ₩98,689 | ₩99,929 | ₩97,233 | ₩99,929 | +1.26% | 1.1만 |
|---|
| 2025.11.24 | ₩97,533 | ₩98,863 | ₩97,340 | ₩98,806 | +1.31% | 1.6만 |
|---|
| 2025.11.21 | ₩96,191 | ₩97,099 | ₩93,879 | ₩96,164 | -0.03% | 2.4만 |
|---|
| 2025.11.20 | ₩102,602 | ₩103,037 | ₩96,659 | ₩96,864 | -5.59% | 1.1만 |
|---|
| 2025.11.19 | ₩99,784 | ₩100,893 | ₩99,651 | ₩100,365 | +0.58% | 1.1만 |
|---|
| 2025.11.18 | ₩99,691 | ₩100,790 | ₩98,996 | ₩100,200 | +0.51% | 7.5천 |
|---|
| 2025.11.17 | ₩102,980 | ₩102,980 | ₩99,584 | ₩100,590 | -2.32% | 6.8천 |
|---|
| 2025.11.14 | ₩98,983 | ₩103,432 | ₩98,275 | ₩101,922 | +2.97% | 1만 |
|---|
| 2025.11.13 | ₩105,502 | ₩105,502 | ₩101,087 | ₩101,738 | -3.57% | 2.3만 |
|---|
| 2025.11.12 | ₩107,840 | ₩107,840 | ₩106,344 | ₩106,654 | -1.10% | 5.7천 |
|---|
| 2025.11.11 | ₩108,174 | ₩108,174 | ₩106,097 | ₩107,195 | -0.91% | 5.3천 |
|---|
| 2025.11.10 | ₩108,375 | ₩109,203 | ₩107,847 | ₩108,996 | +0.57% | 1.2만 |
|---|
| 2025.11.07 | ₩103,512 | ₩105,462 | ₩101,787 | ₩105,429 | +1.85% | 2.8만 |
|---|
| 2025.11.06 | ₩108,268 | ₩108,480 | ₩105,395 | ₩106,304 | -1.81% | 1.2만 |
|---|
| 2025.11.05 | ₩105,556 | ₩107,974 | ₩105,008 | ₩107,319 | +1.67% | 2.2만 |
|---|
| 2025.11.04 | ₩106,451 | ₩108,368 | ₩105,850 | ₩105,930 | -0.49% | 1.9만 |
|---|
| 2025.11.03 | ₩110,966 | ₩110,966 | ₩109,096 | ₩110,472 | -0.45% | 3.7만 |
|---|
| 2025.10.31 | ₩109,524 | ₩110,057 | ₩107,911 | ₩109,183 | -0.31% | 1.8만 |
|---|
| 2025.10.30 | ₩108,868 | ₩109,569 | ₩107,860 | ₩107,860 | -0.93% | 2만 |
|---|
| 2025.10.29 | ₩109,811 | ₩110,679 | ₩109,484 | ₩110,111 | +0.27% | 1.5만 |
|---|
| 2025.10.28 | ₩108,949 | ₩109,192 | ₩108,201 | ₩108,335 | -0.56% | 5.6만 |
|---|
| 2025.10.27 | ₩108,241 | ₩111,634 | ₩107,212 | ₩107,880 | -0.33% | 3.5만 |
|---|
| 2025.10.24 | ₩105,278 | ₩106,424 | ₩105,278 | ₩106,184 | +0.86% | 1.5만 |
|---|
| 2025.10.23 | ₩102,830 | ₩103,684 | ₩101,731 | ₩103,517 | +0.67% | 2.8만 |
|---|
| 2025.10.22 | ₩102,470 | ₩102,470 | ₩99,597 | ₩100,797 | -1.63% | 2.5만 |
|---|
| 2025.10.21 | ₩102,697 | ₩102,806 | ₩101,875 | ₩102,499 | -0.19% | 1.2만 |
|---|
| 2025.10.20 | ₩102,550 | ₩103,338 | ₩102,510 | ₩102,876 | +0.32% | 1.3만 |
|---|
| 2025.10.17 | ₩101,428 | ₩102,189 | ₩100,720 | ₩101,534 | +0.11% | 3만 |
|---|
| 2025.10.16 | ₩103,271 | ₩103,632 | ₩101,494 | ₩102,189 | -1.05% | 2.1만 |
|---|
| 2025.10.15 | ₩103,659 | ₩103,659 | ₩101,040 | ₩102,269 | -1.34% | 1.5만 |
|---|
| 2025.10.14 | ₩99,958 | ₩102,935 | ₩99,664 | ₩101,441 | +1.48% | 2.6만 |
|---|
| 2025.10.13 | ₩103,351 | ₩103,639 | ₩102,283 | ₩103,345 | -0.01% | 2.8만 |
|---|
| 2025.10.10 | ₩105,061 | ₩105,061 | ₩100,239 | ₩100,281 | -4.55% | 3.3만 |
|---|