시장 데이터를 불러오는 중
전체 종목
Innovator Emerging Markets 10 Buffer ETF - Quarterly 과거 주가
Innovator Emerging Markets 10 Buffer ETF - Quarterly · EBUF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Emerging Markets 10 Buffer ETF - Quarterly · EBUF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,675 | ₩42,675 | ₩42,581 | ₩42,641 | -0.08% | 1만 |
| 2026.10.08 | ₩42,474 | ₩42,514 | ₩42,353 | ₩42,474 | 0.00% | 1.8만 |
| 2026.10.07 | ₩42,876 | ₩42,876 | ₩42,655 | ₩42,751 | -0.29% | 5천 |
| 2026.10.06 | ₩43,131 | ₩43,131 | ₩42,970 | ₩42,997 | -0.31% | 1.1만 |
| 2026.10.05 | ₩42,923 | ₩43,050 | ₩42,923 | ₩43,050 | +0.30% | 3.7천 |
| 2026.10.02 | ₩42,781 | ₩42,795 | ₩42,608 | ₩42,708 | -0.17% | 7만 |
| 2026.10.01 | ₩42,433 | ₩42,541 | ₩42,353 | ₩42,541 | +0.25% | 7.3만 |
| 2026.09.30 | ₩42,447 | ₩42,702 | ₩42,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,514 |
| +0.16% |
| 9.2만 |
| 2026.09.29 | ₩42,474 | ₩42,527 | ₩42,474 | ₩42,514 | +0.09% | 1.9만 |
|---|
| 2026.09.28 | ₩42,581 | ₩42,581 | ₩42,499 | ₩42,554 | -0.06% | 3만 |
|---|
| 2026.09.25 | ₩42,675 | ₩42,742 | ₩42,636 | ₩42,685 | +0.03% | 9.9천 |
|---|
| 2026.09.24 | ₩42,622 | ₩42,702 | ₩42,608 | ₩42,661 | +0.09% | 2.1만 |
|---|
| 2026.09.23 | ₩43,251 | ₩43,251 | ₩42,755 | ₩42,794 | -1.06% | 7.8천 |
|---|
| 2026.09.22 | ₩42,849 | ₩43,359 | ₩42,849 | ₩43,265 | +0.97% | 2.8만 |
|---|
| 2026.09.21 | ₩43,057 | ₩43,251 | ₩43,017 | ₩43,247 | +0.44% | 1.5만 |
|---|
| 2026.09.18 | ₩42,716 | ₩42,769 | ₩42,715 | ₩42,769 | +0.12% | 1.5천 |
|---|
| 2026.09.17 | ₩42,608 | ₩42,836 | ₩42,608 | ₩42,791 | +0.43% | 6.4천 |
|---|
| 2026.09.16 | ₩42,687 | ₩42,688 | ₩42,581 | ₩42,581 | -0.25% | 3.3천 |
|---|
| 2026.09.15 | ₩42,903 | ₩42,903 | ₩42,567 | ₩42,601 | -0.70% | 3.1천 |
|---|
| 2026.09.14 | ₩42,675 | ₩42,728 | ₩42,641 | ₩42,651 | -0.06% | 1.9천 |
|---|
| 2026.09.11 | ₩43,050 | ₩43,170 | ₩43,044 | ₩43,078 | +0.07% | 1.8만 |
|---|
| 2026.09.10 | ₩42,876 | ₩43,040 | ₩42,863 | ₩42,904 | +0.07% | 1만 |
|---|
| 2026.09.09 | ₩43,412 | ₩43,587 | ₩43,305 | ₩43,359 | -0.12% | 1.3만 |
|---|
| 2026.09.08 | ₩43,446 | ₩43,560 | ₩43,446 | ₩43,471 | +0.06% | 7.5천 |
|---|
| 2026.09.04 | ₩42,836 | ₩43,379 | ₩42,836 | ₩43,379 | +1.27% | 3.7천 |
|---|
| 2026.09.03 | ₩42,782 | ₩43,050 | ₩42,782 | ₩43,050 | +0.63% | 6.3천 |
|---|
| 2026.09.02 | ₩43,037 | ₩43,037 | ₩42,863 | ₩42,903 | -0.31% | 2.5만 |
|---|
| 2026.09.01 | ₩43,010 | ₩43,023 | ₩42,755 | ₩42,863 | -0.34% | 4.6천 |
|---|
| 2026.08.31 | ₩42,983 | ₩43,023 | ₩42,930 | ₩42,936 | -0.11% | 3.1천 |
|---|
| 2026.08.28 | ₩43,158 | ₩43,158 | ₩42,970 | ₩43,010 | -0.34% | 5.1천 |
|---|
| 2026.08.27 | ₩43,117 | ₩43,171 | ₩43,057 | ₩43,171 | +0.12% | 4.8천 |
|---|
| 2026.08.26 | ₩43,037 | ₩43,070 | ₩42,985 | ₩43,015 | -0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩43,010 | ₩43,041 | ₩42,956 | ₩43,041 | +0.07% | 8.9천 |
|---|
| 2026.08.24 | ₩42,722 | ₩42,769 | ₩42,663 | ₩42,715 | -0.02% | 6.4천 |
|---|
| 2026.08.21 | ₩43,084 | ₩43,084 | ₩42,956 | ₩42,956 | -0.30% | 3천 |
|---|
| 2026.08.20 | ₩42,567 | ₩42,848 | ₩42,567 | ₩42,842 | +0.65% | 7.2천 |
|---|
| 2026.08.19 | ₩42,708 | ₩42,769 | ₩42,621 | ₩42,680 | -0.07% | 15.1만 |
|---|
| 2026.08.18 | ₩42,795 | ₩42,795 | ₩42,433 | ₩42,482 | -0.73% | 2.8만 |
|---|
| 2026.08.17 | ₩43,064 | ₩43,091 | ₩43,057 | ₩43,091 | +0.06% | 3.7천 |
|---|
| 2026.08.14 | ₩42,677 | ₩42,883 | ₩42,677 | ₩42,876 | +0.47% | 4.3천 |
|---|
| 2026.08.13 | ₩42,848 | ₩42,903 | ₩42,795 | ₩42,876 | +0.07% | 5.9천 |
|---|
| 2026.08.12 | ₩42,795 | ₩42,849 | ₩42,728 | ₩42,736 | -0.14% | 3.1천 |
|---|
| 2026.08.11 | ₩42,500 | ₩42,527 | ₩42,393 | ₩42,487 | -0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩42,460 | ₩42,460 | ₩42,353 | ₩42,407 | -0.13% | 5천 |
|---|
| 2026.08.07 | ₩42,440 | ₩42,483 | ₩42,413 | ₩42,483 | +0.10% | 2.3천 |
|---|
| 2026.08.06 | ₩42,179 | ₩42,433 | ₩42,179 | ₩42,274 | +0.23% | 2.7천 |
|---|
| 2026.08.05 | ₩42,366 | ₩42,567 | ₩42,366 | ₩42,500 | +0.32% | 1.1만 |
|---|
| 2026.08.04 | ₩42,326 | ₩42,487 | ₩42,326 | ₩42,487 | +0.38% | 6.4천 |
|---|
| 2026.08.03 | ₩41,575 | ₩41,991 | ₩41,575 | ₩41,980 | +0.97% | 1.4천 |
|---|
| 2026.07.31 | ₩41,709 | ₩41,857 | ₩41,709 | ₩41,811 | +0.24% | 2.3천 |
|---|
| 2026.07.30 | ₩41,454 | ₩41,669 | ₩41,454 | ₩41,669 | +0.52% | 2.5만 |
|---|
| 2026.07.29 | ₩40,878 | ₩41,173 | ₩40,721 | ₩40,721 | -0.38% | 1.2천 |
|---|
| 2026.07.28 | ₩40,998 | ₩41,305 | ₩40,965 | ₩41,174 | +0.43% | 1만 |
|---|
| 2026.07.27 | ₩41,495 | ₩41,588 | ₩41,307 | ₩41,550 | +0.13% | 1.4만 |
|---|
| 2026.07.24 | ₩41,495 | ₩41,642 | ₩41,454 | ₩41,468 | -0.06% | 5.7천 |
|---|
| 2026.07.23 | ₩41,816 | ₩41,843 | ₩41,743 | ₩41,843 | +0.06% | 4.9천 |
|---|
| 2026.07.22 | ₩41,897 | ₩41,951 | ₩41,870 | ₩41,916 | +0.04% | 5천 |
|---|
| 2026.07.21 | ₩41,857 | ₩42,098 | ₩41,857 | ₩42,044 | +0.45% | 9.7천 |
|---|
| 2026.07.20 | ₩41,521 | ₩41,588 | ₩41,414 | ₩41,441 | -0.19% | 1.4만 |
|---|
| 2026.07.17 | ₩41,240 | ₩41,454 | ₩41,240 | ₩41,273 | +0.08% | 4.2천 |
|---|
| 2026.07.16 | ₩41,723 | ₩41,749 | ₩41,548 | ₩41,629 | -0.23% | 1.9만 |
|---|
| 2026.07.15 | ₩42,366 | ₩42,366 | ₩41,790 | ₩42,023 | -0.81% | 1.3만 |
|---|
| 2026.07.14 | ₩41,857 | ₩41,992 | ₩41,857 | ₩41,992 | +0.32% | 1.7만 |
|---|
| 2026.07.13 | ₩41,729 | ₩41,803 | ₩41,548 | ₩41,588 | -0.34% | 1.3만 |
|---|
| 2026.07.10 | ₩42,272 | ₩42,380 | ₩42,192 | ₩42,319 | +0.11% | 2만 |
|---|
| 2026.07.09 | ₩42,219 | ₩42,298 | ₩42,179 | ₩42,185 | -0.08% | 2.7천 |
|---|
| 2026.07.08 | ₩41,924 | ₩42,031 | ₩41,655 | ₩42,031 | +0.26% | 9.3천 |
|---|
| 2026.07.07 | ₩41,837 | ₩41,904 | ₩41,749 | ₩41,838 | +0.00% | 2만 |
|---|
| 2026.07.06 | ₩42,474 | ₩42,514 | ₩42,393 | ₩42,415 | -0.14% | 9.3천 |
|---|
| 2026.07.02 | ₩42,286 | ₩42,286 | ₩41,550 | ₩41,769 | -1.22% | 1.4만 |
|---|
| 2026.07.01 | ₩42,500 | ₩42,500 | ₩42,044 | ₩42,111 | -0.92% | 5.3만 |
|---|
| 2026.06.30 | ₩42,687 | ₩42,715 | ₩42,433 | ₩42,715 | +0.07% | 25만 |
|---|
| 2026.06.29 | ₩42,661 | ₩42,688 | ₩42,608 | ₩42,673 | +0.03% | 6.3만 |
|---|
| 2026.06.26 | ₩42,822 | ₩42,822 | ₩42,567 | ₩42,601 | -0.52% | 6.5천 |
|---|
| 2026.06.25 | ₩42,567 | ₩42,621 | ₩42,541 | ₩42,621 | +0.13% | 8.1천 |
|---|
| 2026.06.24 | ₩42,527 | ₩42,541 | ₩42,507 | ₩42,534 | +0.02% | 3.9천 |
|---|
| 2026.06.23 | ₩42,500 | ₩42,581 | ₩42,482 | ₩42,482 | -0.04% | 3.4천 |
|---|
| 2026.06.22 | ₩42,588 | ₩42,648 | ₩42,554 | ₩42,648 | +0.14% | 2만 |
|---|
| 2026.06.18 | ₩42,541 | ₩42,567 | ₩42,500 | ₩42,538 | -0.01% | 1만 |
|---|
| 2026.06.17 | ₩42,514 | ₩42,522 | ₩42,444 | ₩42,444 | -0.16% | 1.5만 |
|---|
| 2026.06.16 | ₩42,500 | ₩42,527 | ₩42,447 | ₩42,476 | -0.06% | 2천 |
|---|
| 2026.06.15 | ₩42,514 | ₩42,527 | ₩42,420 | ₩42,527 | +0.03% | 1.4천 |
|---|
| 2026.06.12 | ₩42,232 | ₩42,313 | ₩42,232 | ₩42,299 | +0.16% | 2.6천 |
|---|
| 2026.06.11 | ₩42,125 | ₩42,213 | ₩42,018 | ₩42,213 | +0.21% | 2.4천 |
|---|
| 2026.06.10 | ₩42,165 | ₩42,165 | ₩41,936 | ₩41,936 | -0.54% | 1.4천 |
|---|
| 2026.06.09 | ₩42,152 | ₩42,152 | ₩41,863 | ₩42,125 | -0.06% | 5.2천 |
|---|
| 2026.06.08 | ₩42,158 | ₩42,185 | ₩42,091 | ₩42,091 | -0.16% | 7.7천 |
|---|
| 2026.06.05 | ₩41,906 | ₩41,906 | ₩41,906 | ₩41,906 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩42,314 | ₩42,380 | ₩42,313 | ₩42,346 | +0.08% | 3.5천 |
|---|
| 2026.06.03 | ₩42,313 | ₩42,420 | ₩42,313 | ₩42,400 | +0.21% | 4.3천 |
|---|
| 2026.06.02 | ₩42,380 | ₩42,420 | ₩42,165 | ₩42,398 | +0.04% | 2.9천 |
|---|
| 2026.06.01 | ₩42,313 | ₩42,360 | ₩42,071 | ₩42,071 | -0.57% | 4.4만 |
|---|
| 2026.05.29 | ₩42,272 | ₩42,284 | ₩42,272 | ₩42,284 | +0.03% | 500 |
|---|
| 2026.05.28 | ₩42,244 | ₩42,346 | ₩42,244 | ₩42,286 | +0.10% | 4.8천 |
|---|
| 2026.05.27 | ₩42,299 | ₩42,299 | ₩42,232 | ₩42,252 | -0.11% | 2.5천 |
|---|
| 2026.05.26 | ₩42,239 | ₩42,286 | ₩42,199 | ₩42,213 | -0.06% | 2.5천 |
|---|
| 2026.05.22 | ₩42,111 | ₩42,111 | ₩41,984 | ₩41,984 | -0.30% | 1.5천 |
|---|
| 2026.05.21 | ₩41,991 | ₩42,111 | ₩41,991 | ₩42,111 | +0.29% | 1.2천 |
|---|
| 2026.05.20 | ₩41,870 | ₩41,991 | ₩41,870 | ₩41,991 | +0.29% | 2.5천 |
|---|
| 2026.05.19 | ₩41,763 | ₩41,882 | ₩41,763 | ₩41,778 | +0.04% | 3.1천 |
|---|
| 2026.05.18 | ₩41,863 | ₩41,883 | ₩41,816 | ₩41,857 | -0.02% | 3.4천 |
|---|
| 2026.05.15 | ₩41,830 | ₩41,883 | ₩41,830 | ₩41,842 | +0.03% | 4.6천 |
|---|
| 2026.05.14 | ₩42,085 | ₩42,105 | ₩42,058 | ₩42,105 | +0.05% | 2.4천 |
|---|
| 2026.05.13 | ₩42,018 | ₩42,079 | ₩42,018 | ₩42,079 | +0.15% | 1.8천 |
|---|
| 2026.05.12 | ₩41,910 | ₩41,924 | ₩41,843 | ₩41,924 | +0.03% | 1.3천 |
|---|
| 2026.05.11 | ₩42,125 | ₩42,192 | ₩42,125 | ₩42,152 | +0.06% | 4.9천 |
|---|
| 2026.05.08 | ₩42,125 | ₩42,165 | ₩42,111 | ₩42,132 | +0.02% | 1.2만 |
|---|
| 2026.05.07 | ₩42,105 | ₩42,111 | ₩42,031 | ₩42,069 | -0.09% | 5.3천 |
|---|
| 2026.05.06 | ₩42,078 | ₩42,138 | ₩42,071 | ₩42,118 | +0.10% | 5.3천 |
|---|
| 2026.05.05 | ₩41,977 | ₩41,977 | ₩41,883 | ₩41,912 | -0.16% | 1.5만 |
|---|
| 2026.05.04 | ₩41,790 | ₩41,870 | ₩41,682 | ₩41,732 | -0.14% | 5.1천 |
|---|
| 2026.05.01 | ₩41,749 | ₩41,790 | ₩41,642 | ₩41,702 | -0.11% | 5.3만 |
|---|
| 2026.04.30 | ₩41,521 | ₩41,723 | ₩41,521 | ₩41,723 | +0.48% | 2.9천 |
|---|
| 2026.04.29 | ₩41,521 | ₩41,521 | ₩41,434 | ₩41,434 | -0.21% | 1.8천 |
|---|
| 2026.04.28 | ₩41,548 | ₩41,548 | ₩41,468 | ₩41,532 | -0.04% | 3.2천 |
|---|
| 2026.04.27 | ₩41,642 | ₩41,642 | ₩41,595 | ₩41,596 | -0.11% | 1.2천 |
|---|
| 2026.04.24 | ₩41,454 | ₩41,575 | ₩41,454 | ₩41,570 | +0.28% | 7.5천 |
|---|
| 2026.04.23 | ₩41,253 | ₩41,602 | ₩41,253 | ₩41,602 | +0.85% | 2만 |
|---|
| 2026.04.22 | ₩41,468 | ₩41,588 | ₩41,441 | ₩41,562 | +0.23% | 4.5천 |
|---|
| 2026.04.21 | ₩41,468 | ₩41,468 | ₩41,322 | ₩41,322 | -0.35% | 2.2천 |
|---|
| 2026.04.20 | ₩41,495 | ₩41,535 | ₩41,454 | ₩41,525 | +0.07% | 3.6천 |
|---|
| 2026.04.17 | ₩41,548 | ₩41,548 | ₩41,544 | ₩41,544 | -0.01% | 400 |
|---|
| 2026.04.16 | ₩41,386 | ₩41,401 | ₩41,314 | ₩41,342 | -0.11% | 3.5천 |
|---|
| 2026.04.15 | ₩41,347 | ₩41,347 | ₩41,267 | ₩41,283 | -0.16% | 2.8천 |
|---|
| 2026.04.14 | ₩41,253 | ₩41,320 | ₩41,173 | ₩41,276 | +0.06% | 4.2천 |
|---|
| 2026.04.13 | ₩40,837 | ₩41,033 | ₩40,770 | ₩41,033 | +0.48% | 3.1천 |
|---|
| 2026.04.10 | ₩40,931 | ₩40,943 | ₩40,859 | ₩40,859 | -0.18% | 3.2천 |
|---|
| 2026.04.09 | ₩40,623 | ₩40,849 | ₩40,516 | ₩40,797 | +0.43% | 5.7천 |
|---|
| 2026.04.08 | ₩40,824 | ₩40,931 | ₩40,623 | ₩40,730 | -0.23% | 2.2만 |
|---|
| 2026.04.07 | ₩39,805 | ₩39,872 | ₩39,590 | ₩39,872 | +0.17% | 4.9만 |
|---|
| 2026.04.06 | ₩39,872 | ₩39,872 | ₩39,711 | ₩39,794 | -0.20% | 2.3만 |
|---|
| 2026.04.02 | ₩39,322 | ₩39,684 | ₩39,322 | ₩39,657 | +0.85% | 8.8천 |
|---|
| 2026.04.01 | ₩39,899 | ₩39,966 | ₩39,751 | ₩39,848 | -0.13% | 7.9만 |
|---|
| 2026.03.31 | ₩38,772 | ₩39,604 | ₩38,665 | ₩39,566 | +2.05% | 15.5만 |
|---|
| 2026.03.30 | ₩38,893 | ₩38,960 | ₩38,724 | ₩38,724 | -0.43% | 5.2천 |
|---|
| 2026.03.27 | ₩38,973 | ₩39,007 | ₩38,853 | ₩38,909 | -0.17% | 4.7천 |
|---|
| 2026.03.26 | ₩39,067 | ₩39,201 | ₩38,921 | ₩38,960 | -0.27% | 2.1만 |
|---|
| 2026.03.25 | ₩39,295 | ₩39,361 | ₩39,268 | ₩39,282 | -0.03% | 1.5만 |
|---|
| 2026.03.24 | ₩39,161 | ₩39,188 | ₩39,121 | ₩39,141 | -0.05% | 2.1천 |
|---|
| 2026.03.23 | ₩39,288 | ₩39,322 | ₩39,188 | ₩39,248 | -0.10% | 5.6천 |
|---|
| 2026.03.20 | ₩39,027 | ₩39,027 | ₩38,946 | ₩38,946 | -0.21% | 200 |
|---|
| 2026.03.19 | ₩38,987 | ₩39,282 | ₩38,987 | ₩39,241 | +0.65% | 3.7천 |
|---|
| 2026.03.18 | ₩39,309 | ₩39,309 | ₩39,213 | ₩39,213 | -0.24% | 900 |
|---|
| 2026.03.17 | ₩39,376 | ₩39,376 | ₩39,322 | ₩39,329 | -0.12% | 2.7천 |
|---|
| 2026.03.16 | ₩39,013 | ₩39,282 | ₩39,013 | ₩39,244 | +0.59% | 2.9천 |
|---|
| 2026.03.13 | ₩39,067 | ₩39,067 | ₩38,987 | ₩38,991 | -0.20% | 600 |
|---|
| 2026.03.12 | ₩39,000 | ₩39,067 | ₩39,000 | ₩39,013 | +0.03% | 4.8천 |
|---|
| 2026.03.11 | ₩40,100 | ₩40,100 | ₩39,121 | ₩39,216 | -2.20% | 3.8천 |
|---|
| 2026.03.10 | ₩39,255 | ₩39,335 | ₩39,173 | ₩39,173 | -0.21% | 800 |
|---|
| 2026.03.09 | ₩38,920 | ₩39,099 | ₩38,920 | ₩39,099 | +0.46% | 1.8만 |
|---|
| 2026.03.06 | ₩38,879 | ₩39,013 | ₩38,879 | ₩38,913 | +0.09% | 5.8천 |
|---|
| 2026.03.05 | ₩38,973 | ₩39,027 | ₩38,867 | ₩38,993 | +0.05% | 2.4천 |
|---|
| 2026.03.04 | ₩39,107 | ₩39,201 | ₩39,107 | ₩39,152 | +0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩39,013 | ₩39,094 | ₩38,759 | ₩39,005 | -0.02% | 2.2천 |
|---|
| 2026.03.02 | ₩39,389 | ₩39,402 | ₩39,309 | ₩39,314 | -0.19% | 4.2천 |
|---|
| 2026.02.27 | ₩39,429 | ₩39,443 | ₩39,351 | ₩39,443 | +0.03% | 4.7천 |
|---|
| 2026.02.26 | ₩39,396 | ₩39,396 | ₩39,335 | ₩39,382 | -0.03% | 3천 |
|---|
| 2026.02.25 | ₩39,418 | ₩39,443 | ₩39,389 | ₩39,402 | -0.04% | 5.2천 |
|---|
| 2026.02.24 | ₩39,402 | ₩39,429 | ₩39,349 | ₩39,378 | -0.06% | 1.6천 |
|---|
| 2026.02.23 | ₩39,335 | ₩39,335 | ₩39,335 | ₩39,335 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩39,355 | ₩39,389 | ₩39,322 | ₩39,354 | -0.00% | 2.7천 |
|---|
| 2026.02.19 | ₩39,309 | ₩39,349 | ₩39,255 | ₩39,315 | +0.02% | 6.3만 |
|---|
| 2026.02.18 | ₩39,241 | ₩39,314 | ₩39,241 | ₩39,314 | +0.18% | 1.9천 |
|---|
| 2026.02.17 | ₩39,268 | ₩39,335 | ₩39,241 | ₩39,335 | +0.17% | 5.3천 |
|---|
| 2026.02.13 | ₩39,215 | ₩39,295 | ₩39,215 | ₩39,262 | +0.12% | 2.1천 |
|---|
| 2026.02.12 | ₩39,282 | ₩39,322 | ₩39,248 | ₩39,255 | -0.07% | 2.8천 |
|---|
| 2026.02.11 | ₩39,335 | ₩39,349 | ₩39,255 | ₩39,345 | +0.02% | 5.2천 |
|---|
| 2026.02.10 | ₩39,081 | ₩39,309 | ₩39,054 | ₩39,268 | +0.48% | 6.5천 |
|---|
| 2026.02.09 | ₩39,254 | ₩39,268 | ₩39,189 | ₩39,235 | -0.05% | 4.5천 |
|---|
| 2026.02.06 | ₩39,174 | ₩39,201 | ₩39,134 | ₩39,201 | +0.07% | 5.5천 |
|---|
| 2026.02.05 | ₩39,054 | ₩39,094 | ₩39,027 | ₩39,052 | -0.00% | 6천 |
|---|
| 2026.02.04 | ₩39,201 | ₩39,201 | ₩39,012 | ₩39,012 | -0.48% | 5.3천 |
|---|
| 2026.02.03 | ₩39,174 | ₩39,188 | ₩38,960 | ₩39,149 | -0.07% | 12.4만 |
|---|
| 2026.02.02 | ₩39,090 | ₩39,161 | ₩39,040 | ₩39,122 | +0.08% | 8.6천 |
|---|
| 2026.01.30 | ₩39,114 | ₩39,114 | ₩39,085 | ₩39,089 | -0.07% | 1.5천 |
|---|
| 2026.01.29 | ₩39,215 | ₩39,215 | ₩39,134 | ₩39,162 | -0.13% | 2천 |
|---|
| 2026.01.28 | ₩39,150 | ₩39,201 | ₩39,121 | ₩39,201 | +0.13% | 3.8천 |
|---|
| 2026.01.27 | ₩39,107 | ₩39,188 | ₩39,107 | ₩39,127 | +0.05% | 2.1만 |
|---|
| 2026.01.26 | ₩39,107 | ₩39,148 | ₩39,098 | ₩39,099 | -0.02% | 2.6천 |
|---|
| 2026.01.23 | ₩39,121 | ₩39,121 | ₩39,040 | ₩39,094 | -0.07% | 2.7천 |
|---|
| 2026.01.22 | ₩39,107 | ₩39,107 | ₩39,013 | ₩39,060 | -0.12% | 1.8천 |
|---|
| 2026.01.21 | ₩38,989 | ₩39,054 | ₩38,989 | ₩39,007 | +0.04% | 1.5천 |
|---|
| 2026.01.20 | ₩38,960 | ₩38,973 | ₩38,853 | ₩38,899 | -0.15% | 5.8천 |
|---|
| 2026.01.16 | ₩38,933 | ₩38,953 | ₩38,933 | ₩38,953 | +0.05% | 1.4천 |
|---|
| 2026.01.15 | ₩38,979 | ₩39,013 | ₩38,946 | ₩38,946 | -0.08% | 1.2천 |
|---|
| 2026.01.14 | ₩38,946 | ₩38,960 | ₩38,866 | ₩38,926 | -0.05% | 3.2천 |
|---|
| 2026.01.13 | ₩38,906 | ₩39,000 | ₩38,890 | ₩38,890 | -0.04% | 6.7천 |
|---|
| 2026.01.12 | ₩38,902 | ₩39,027 | ₩38,902 | ₩38,946 | +0.11% | 7천 |
|---|
| 2026.01.09 | ₩38,905 | ₩38,920 | ₩38,873 | ₩38,873 | -0.08% | 3.7천 |
|---|
| 2026.01.08 | ₩38,818 | ₩38,879 | ₩38,785 | ₩38,839 | +0.06% | 7천 |
|---|
| 2026.01.07 | ₩38,865 | ₩38,893 | ₩38,819 | ₩38,819 | -0.12% | 9.6천 |
|---|
| 2026.01.06 | ₩38,906 | ₩38,906 | ₩38,839 | ₩38,865 | -0.11% | 6.6천 |
|---|
| 2026.01.05 | ₩38,826 | ₩39,174 | ₩38,814 | ₩38,814 | -0.03% | 1.3만 |
|---|
| 2026.01.02 | ₩38,745 | ₩38,799 | ₩38,638 | ₩38,772 | +0.07% | 5.8만 |
|---|
| 2025.12.31 | ₩38,651 | ₩38,651 | ₩38,450 | ₩38,509 | -0.37% | 7.7천 |
|---|
| 2025.12.30 | ₩38,611 | ₩38,705 | ₩38,545 | ₩38,626 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩38,410 | ₩38,456 | ₩38,363 | ₩38,456 | +0.12% | 1.1만 |
|---|
| 2025.12.26 | ₩38,456 | ₩38,584 | ₩38,425 | ₩38,551 | +0.25% | 1.6만 |
|---|
| 2025.12.24 | ₩38,370 | ₩38,370 | ₩38,323 | ₩38,323 | -0.12% | 1.1만 |
|---|
| 2025.12.23 | ₩38,088 | ₩38,276 | ₩38,088 | ₩38,269 | +0.48% | 2.1천 |
|---|
| 2025.12.22 | ₩38,102 | ₩38,142 | ₩38,063 | ₩38,115 | +0.04% | 4.9천 |
|---|
| 2025.12.19 | ₩38,008 | ₩38,102 | ₩38,008 | ₩38,022 | +0.04% | 8.9천 |
|---|
| 2025.12.18 | ₩37,912 | ₩37,914 | ₩37,867 | ₩37,887 | -0.07% | 800 |
|---|
| 2025.12.17 | ₩37,713 | ₩37,781 | ₩37,706 | ₩37,709 | -0.01% | 2.4천 |
|---|
| 2025.12.16 | ₩37,820 | ₩37,847 | ₩37,739 | ₩37,806 | -0.04% | 1.5만 |
|---|
| 2025.12.15 | ₩38,021 | ₩38,021 | ₩37,887 | ₩37,900 | -0.32% | 3.3천 |
|---|
| 2025.12.12 | ₩37,994 | ₩37,994 | ₩37,947 | ₩37,947 | -0.12% | 200 |
|---|
| 2025.12.11 | ₩38,142 | ₩38,171 | ₩38,142 | ₩38,162 | +0.05% | 2.2천 |
|---|
| 2025.12.10 | ₩38,063 | ₩38,276 | ₩38,048 | ₩38,254 | +0.50% | 5.3천 |
|---|
| 2025.12.09 | ₩38,041 | ₩38,041 | ₩38,041 | ₩38,041 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,102 | ₩38,102 | ₩38,075 | ₩38,075 | -0.07% | 400 |
|---|
| 2025.12.05 | ₩38,122 | ₩38,122 | ₩38,122 | ₩38,122 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,954 | ₩38,048 | ₩37,954 | ₩38,009 | +0.14% | 1.7천 |
|---|
| 2025.12.03 | ₩38,014 | ₩38,014 | ₩38,014 | ₩38,014 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩37,974 | ₩38,021 | ₩37,954 | ₩38,008 | +0.09% | 1.8천 |
|---|
| 2025.12.01 | ₩38,016 | ₩38,061 | ₩37,994 | ₩37,994 | -0.06% | 1.5천 |
|---|
| 2025.11.28 | ₩37,967 | ₩37,981 | ₩37,967 | ₩37,975 | +0.02% | 1.9천 |
|---|
| 2025.11.26 | ₩37,927 | ₩37,994 | ₩37,927 | ₩37,954 | +0.07% | 700 |
|---|
| 2025.11.25 | ₩37,780 | ₩37,847 | ₩37,726 | ₩37,837 | +0.15% | 6.1천 |
|---|
| 2025.11.24 | ₩37,753 | ₩37,805 | ₩37,713 | ₩37,793 | +0.11% | 4.6천 |
|---|
| 2025.11.21 | ₩37,753 | ₩37,753 | ₩37,507 | ₩37,625 | -0.34% | 4.8천 |
|---|
| 2025.11.20 | ₩37,967 | ₩38,001 | ₩37,629 | ₩37,629 | -0.89% | 1.6천 |
|---|
| 2025.11.19 | ₩37,888 | ₩37,888 | ₩37,837 | ₩37,847 | -0.11% | 500 |
|---|
| 2025.11.18 | ₩37,833 | ₩37,894 | ₩37,833 | ₩37,894 | +0.16% | 500 |
|---|
| 2025.11.17 | ₩38,087 | ₩38,087 | ₩37,934 | ₩37,934 | -0.40% | 3.3천 |
|---|
| 2025.11.14 | ₩38,182 | ₩38,182 | ₩38,081 | ₩38,081 | -0.26% | 200 |
|---|
| 2025.11.13 | ₩38,155 | ₩38,155 | ₩38,065 | ₩38,065 | -0.24% | 1.8천 |
|---|
| 2025.11.12 | ₩38,210 | ₩38,211 | ₩38,210 | ₩38,211 | +0.00% | 1.1천 |
|---|
| 2025.11.11 | ₩38,155 | ₩38,248 | ₩38,128 | ₩38,201 | +0.12% | 1.4만 |
|---|
| 2025.11.10 | ₩38,089 | ₩38,175 | ₩38,089 | ₩38,175 | +0.23% | 1.7천 |
|---|
| 2025.11.07 | ₩37,847 | ₩37,935 | ₩37,797 | ₩37,935 | +0.23% | 1.9천 |
|---|
| 2025.11.06 | ₩37,994 | ₩38,061 | ₩37,941 | ₩37,982 | -0.03% | 2.7천 |
|---|
| 2025.11.05 | ₩38,102 | ₩38,102 | ₩38,068 | ₩38,068 | -0.09% | 2.1천 |
|---|
| 2025.11.04 | ₩38,155 | ₩38,155 | ₩37,970 | ₩37,970 | -0.49% | 1.3천 |
|---|
| 2025.11.03 | ₩38,194 | ₩38,195 | ₩38,142 | ₩38,191 | -0.01% | 1.2천 |
|---|
| 2025.10.31 | ₩38,075 | ₩38,115 | ₩38,048 | ₩38,095 | +0.05% | 3.5천 |
|---|
| 2025.10.30 | ₩38,095 | ₩38,115 | ₩38,075 | ₩38,110 | +0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩38,276 | ₩38,276 | ₩38,191 | ₩38,191 | -0.22% | 700 |
|---|
| 2025.10.28 | ₩38,122 | ₩38,221 | ₩38,122 | ₩38,162 | +0.11% | 3.2천 |
|---|
| 2025.10.27 | ₩38,182 | ₩38,329 | ₩38,155 | ₩38,209 | +0.07% | 3천 |
|---|
| 2025.10.24 | ₩38,021 | ₩38,087 | ₩38,021 | ₩38,041 | +0.05% | 1.8천 |
|---|
| 2025.10.23 | ₩37,979 | ₩38,034 | ₩37,900 | ₩37,974 | -0.01% | 7.2천 |
|---|
| 2025.10.22 | ₩37,874 | ₩37,927 | ₩37,780 | ₩37,853 | -0.05% | 2.1만 |
|---|
| 2025.10.21 | ₩37,914 | ₩37,927 | ₩37,821 | ₩37,859 | -0.15% | 7.9천 |
|---|
| 2025.10.20 | ₩37,907 | ₩38,008 | ₩37,907 | ₩37,974 | +0.18% | 2.2천 |
|---|
| 2025.10.17 | ₩37,726 | ₩37,806 | ₩37,646 | ₩37,760 | +0.09% | 4천 |
|---|
| 2025.10.16 | ₩37,789 | ₩37,806 | ₩37,726 | ₩37,726 | -0.17% | 4.3천 |
|---|
| 2025.10.15 | ₩37,713 | ₩37,713 | ₩37,646 | ₩37,679 | -0.09% | 2.2천 |
|---|
| 2025.10.14 | ₩37,605 | ₩37,605 | ₩37,431 | ₩37,499 | -0.28% | 6.2천 |
|---|
| 2025.10.13 | ₩37,605 | ₩37,646 | ₩37,605 | ₩37,635 | +0.08% | 2.8천 |
|---|
| 2025.10.10 | ₩37,491 | ₩37,491 | ₩37,188 | ₩37,188 | -0.81% | 8.3천 |
|---|