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 | ₩42,667 | ₩42,667 | ₩42,574 | ₩42,634 | -0.08% | 1만 |
| 2026.10.08 | ₩42,466 | ₩42,507 | ₩42,346 | ₩42,466 | 0.00% | 1.8만 |
| 2026.10.07 | ₩42,869 | ₩42,869 | ₩42,647 | ₩42,744 | -0.29% | 5천 |
| 2026.10.06 | ₩43,123 | ₩43,123 | ₩42,962 | ₩42,989 | -0.31% | 1.1만 |
| 2026.10.05 | ₩42,916 | ₩43,043 | ₩42,916 | ₩43,043 | +0.30% | 3.7천 |
| 2026.10.02 | ₩42,773 | ₩42,788 | ₩42,600 | ₩42,701 | -0.17% | 7만 |
| 2026.10.01 | ₩42,426 | ₩42,533 | ₩42,346 | ₩42,533 | +0.25% | 7.3만 |
| 2026.09.30 | ₩42,439 | ₩42,694 | ₩42,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,507 |
| +0.16% |
| 9.2만 |
| 2026.09.29 | ₩42,466 | ₩42,520 | ₩42,466 | ₩42,507 | +0.09% | 1.9만 |
|---|
| 2026.09.28 | ₩42,574 | ₩42,574 | ₩42,492 | ₩42,547 | -0.06% | 3만 |
|---|
| 2026.09.25 | ₩42,667 | ₩42,734 | ₩42,629 | ₩42,678 | +0.03% | 9.9천 |
|---|
| 2026.09.24 | ₩42,615 | ₩42,694 | ₩42,600 | ₩42,654 | +0.09% | 2.1만 |
|---|
| 2026.09.23 | ₩43,244 | ₩43,244 | ₩42,748 | ₩42,787 | -1.06% | 7.8천 |
|---|
| 2026.09.22 | ₩42,842 | ₩43,351 | ₩42,842 | ₩43,257 | +0.97% | 2.8만 |
|---|
| 2026.09.21 | ₩43,050 | ₩43,244 | ₩43,009 | ₩43,240 | +0.44% | 1.5만 |
|---|
| 2026.09.18 | ₩42,709 | ₩42,761 | ₩42,708 | ₩42,761 | +0.12% | 1.5천 |
|---|
| 2026.09.17 | ₩42,600 | ₩42,828 | ₩42,600 | ₩42,784 | +0.43% | 6.4천 |
|---|
| 2026.09.16 | ₩42,680 | ₩42,681 | ₩42,574 | ₩42,574 | -0.25% | 3.3천 |
|---|
| 2026.09.15 | ₩42,895 | ₩42,895 | ₩42,560 | ₩42,594 | -0.70% | 3.1천 |
|---|
| 2026.09.14 | ₩42,667 | ₩42,721 | ₩42,634 | ₩42,643 | -0.06% | 1.9천 |
|---|
| 2026.09.11 | ₩43,043 | ₩43,162 | ₩43,036 | ₩43,071 | +0.07% | 1.8만 |
|---|
| 2026.09.10 | ₩42,869 | ₩43,032 | ₩42,855 | ₩42,897 | +0.07% | 1만 |
|---|
| 2026.09.09 | ₩43,405 | ₩43,579 | ₩43,298 | ₩43,351 | -0.12% | 1.3만 |
|---|
| 2026.09.08 | ₩43,438 | ₩43,552 | ₩43,438 | ₩43,464 | +0.06% | 7.5천 |
|---|
| 2026.09.04 | ₩42,828 | ₩43,371 | ₩42,828 | ₩43,371 | +1.27% | 3.7천 |
|---|
| 2026.09.03 | ₩42,775 | ₩43,043 | ₩42,775 | ₩43,043 | +0.63% | 6.3천 |
|---|
| 2026.09.02 | ₩43,029 | ₩43,029 | ₩42,855 | ₩42,895 | -0.31% | 2.5만 |
|---|
| 2026.09.01 | ₩43,003 | ₩43,016 | ₩42,748 | ₩42,855 | -0.34% | 4.6천 |
|---|
| 2026.08.31 | ₩42,976 | ₩43,016 | ₩42,922 | ₩42,929 | -0.11% | 3.1천 |
|---|
| 2026.08.28 | ₩43,150 | ₩43,150 | ₩42,962 | ₩43,003 | -0.34% | 5.1천 |
|---|
| 2026.08.27 | ₩43,110 | ₩43,164 | ₩43,050 | ₩43,164 | +0.12% | 4.8천 |
|---|
| 2026.08.26 | ₩43,029 | ₩43,063 | ₩42,977 | ₩43,008 | -0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩43,003 | ₩43,034 | ₩42,949 | ₩43,034 | +0.07% | 8.9천 |
|---|
| 2026.08.24 | ₩42,714 | ₩42,761 | ₩42,655 | ₩42,708 | -0.02% | 6.4천 |
|---|
| 2026.08.21 | ₩43,076 | ₩43,076 | ₩42,949 | ₩42,949 | -0.30% | 3천 |
|---|
| 2026.08.20 | ₩42,560 | ₩42,840 | ₩42,560 | ₩42,835 | +0.65% | 7.2천 |
|---|
| 2026.08.19 | ₩42,701 | ₩42,761 | ₩42,614 | ₩42,673 | -0.07% | 15.1만 |
|---|
| 2026.08.18 | ₩42,788 | ₩42,788 | ₩42,426 | ₩42,474 | -0.73% | 2.8만 |
|---|
| 2026.08.17 | ₩43,056 | ₩43,083 | ₩43,050 | ₩43,083 | +0.06% | 3.7천 |
|---|
| 2026.08.14 | ₩42,670 | ₩42,875 | ₩42,670 | ₩42,869 | +0.47% | 4.3천 |
|---|
| 2026.08.13 | ₩42,840 | ₩42,895 | ₩42,788 | ₩42,869 | +0.07% | 5.9천 |
|---|
| 2026.08.12 | ₩42,788 | ₩42,842 | ₩42,721 | ₩42,729 | -0.14% | 3.1천 |
|---|
| 2026.08.11 | ₩42,493 | ₩42,520 | ₩42,386 | ₩42,480 | -0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩42,453 | ₩42,453 | ₩42,346 | ₩42,399 | -0.13% | 5천 |
|---|
| 2026.08.07 | ₩42,433 | ₩42,476 | ₩42,406 | ₩42,476 | +0.10% | 2.3천 |
|---|
| 2026.08.06 | ₩42,171 | ₩42,426 | ₩42,171 | ₩42,267 | +0.23% | 2.7천 |
|---|
| 2026.08.05 | ₩42,359 | ₩42,560 | ₩42,359 | ₩42,493 | +0.32% | 1.1만 |
|---|
| 2026.08.04 | ₩42,319 | ₩42,480 | ₩42,319 | ₩42,480 | +0.38% | 6.4천 |
|---|
| 2026.08.03 | ₩41,568 | ₩41,984 | ₩41,568 | ₩41,973 | +0.97% | 1.4천 |
|---|
| 2026.07.31 | ₩41,702 | ₩41,849 | ₩41,702 | ₩41,804 | +0.24% | 2.3천 |
|---|
| 2026.07.30 | ₩41,447 | ₩41,662 | ₩41,447 | ₩41,662 | +0.52% | 2.5만 |
|---|
| 2026.07.29 | ₩40,871 | ₩41,166 | ₩40,714 | ₩40,714 | -0.38% | 1.2천 |
|---|
| 2026.07.28 | ₩40,991 | ₩41,298 | ₩40,958 | ₩41,167 | +0.43% | 1만 |
|---|
| 2026.07.27 | ₩41,487 | ₩41,581 | ₩41,300 | ₩41,542 | +0.13% | 1.4만 |
|---|
| 2026.07.24 | ₩41,487 | ₩41,635 | ₩41,447 | ₩41,461 | -0.06% | 5.7천 |
|---|
| 2026.07.23 | ₩41,809 | ₩41,836 | ₩41,736 | ₩41,836 | +0.06% | 4.9천 |
|---|
| 2026.07.22 | ₩41,890 | ₩41,943 | ₩41,863 | ₩41,908 | +0.04% | 5천 |
|---|
| 2026.07.21 | ₩41,849 | ₩42,091 | ₩41,849 | ₩42,037 | +0.45% | 9.7천 |
|---|
| 2026.07.20 | ₩41,514 | ₩41,581 | ₩41,407 | ₩41,434 | -0.19% | 1.4만 |
|---|
| 2026.07.17 | ₩41,233 | ₩41,447 | ₩41,233 | ₩41,266 | +0.08% | 4.2천 |
|---|
| 2026.07.16 | ₩41,715 | ₩41,742 | ₩41,541 | ₩41,622 | -0.23% | 1.9만 |
|---|
| 2026.07.15 | ₩42,359 | ₩42,359 | ₩41,782 | ₩42,016 | -0.81% | 1.3만 |
|---|
| 2026.07.14 | ₩41,849 | ₩41,985 | ₩41,849 | ₩41,985 | +0.32% | 1.7만 |
|---|
| 2026.07.13 | ₩41,722 | ₩41,796 | ₩41,541 | ₩41,581 | -0.34% | 1.3만 |
|---|
| 2026.07.10 | ₩42,265 | ₩42,372 | ₩42,185 | ₩42,312 | +0.11% | 2만 |
|---|
| 2026.07.09 | ₩42,212 | ₩42,291 | ₩42,171 | ₩42,178 | -0.08% | 2.7천 |
|---|
| 2026.07.08 | ₩41,917 | ₩42,024 | ₩41,648 | ₩42,024 | +0.26% | 9.3천 |
|---|
| 2026.07.07 | ₩41,829 | ₩41,896 | ₩41,742 | ₩41,831 | +0.00% | 2만 |
|---|
| 2026.07.06 | ₩42,466 | ₩42,507 | ₩42,386 | ₩42,407 | -0.14% | 9.3천 |
|---|
| 2026.07.02 | ₩42,279 | ₩42,279 | ₩41,542 | ₩41,762 | -1.22% | 1.4만 |
|---|
| 2026.07.01 | ₩42,493 | ₩42,493 | ₩42,037 | ₩42,104 | -0.92% | 5.3만 |
|---|
| 2026.06.30 | ₩42,680 | ₩42,708 | ₩42,426 | ₩42,708 | +0.07% | 25만 |
|---|
| 2026.06.29 | ₩42,654 | ₩42,681 | ₩42,600 | ₩42,666 | +0.03% | 6.3만 |
|---|
| 2026.06.26 | ₩42,815 | ₩42,815 | ₩42,560 | ₩42,594 | -0.52% | 6.5천 |
|---|
| 2026.06.25 | ₩42,560 | ₩42,614 | ₩42,533 | ₩42,614 | +0.13% | 8.1천 |
|---|
| 2026.06.24 | ₩42,520 | ₩42,533 | ₩42,500 | ₩42,527 | +0.02% | 3.9천 |
|---|
| 2026.06.23 | ₩42,493 | ₩42,574 | ₩42,474 | ₩42,474 | -0.04% | 3.4천 |
|---|
| 2026.06.22 | ₩42,580 | ₩42,641 | ₩42,547 | ₩42,641 | +0.14% | 2만 |
|---|
| 2026.06.18 | ₩42,533 | ₩42,560 | ₩42,493 | ₩42,531 | -0.01% | 1만 |
|---|
| 2026.06.17 | ₩42,507 | ₩42,515 | ₩42,437 | ₩42,437 | -0.16% | 1.5만 |
|---|
| 2026.06.16 | ₩42,493 | ₩42,520 | ₩42,439 | ₩42,469 | -0.06% | 2천 |
|---|
| 2026.06.15 | ₩42,507 | ₩42,520 | ₩42,413 | ₩42,520 | +0.03% | 1.4천 |
|---|
| 2026.06.12 | ₩42,225 | ₩42,305 | ₩42,225 | ₩42,292 | +0.16% | 2.6천 |
|---|
| 2026.06.11 | ₩42,118 | ₩42,206 | ₩42,010 | ₩42,206 | +0.21% | 2.4천 |
|---|
| 2026.06.10 | ₩42,158 | ₩42,158 | ₩41,929 | ₩41,929 | -0.54% | 1.4천 |
|---|
| 2026.06.09 | ₩42,144 | ₩42,144 | ₩41,856 | ₩42,118 | -0.06% | 5.2천 |
|---|
| 2026.06.08 | ₩42,151 | ₩42,178 | ₩42,084 | ₩42,084 | -0.16% | 7.7천 |
|---|
| 2026.06.05 | ₩41,899 | ₩41,899 | ₩41,899 | ₩41,899 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩42,307 | ₩42,372 | ₩42,305 | ₩42,339 | +0.08% | 3.5천 |
|---|
| 2026.06.03 | ₩42,305 | ₩42,413 | ₩42,305 | ₩42,393 | +0.21% | 4.3천 |
|---|
| 2026.06.02 | ₩42,372 | ₩42,413 | ₩42,158 | ₩42,391 | +0.04% | 2.9천 |
|---|
| 2026.06.01 | ₩42,305 | ₩42,352 | ₩42,064 | ₩42,064 | -0.57% | 4.4만 |
|---|
| 2026.05.29 | ₩42,265 | ₩42,277 | ₩42,265 | ₩42,277 | +0.03% | 500 |
|---|
| 2026.05.28 | ₩42,237 | ₩42,339 | ₩42,237 | ₩42,279 | +0.10% | 4.8천 |
|---|
| 2026.05.27 | ₩42,292 | ₩42,292 | ₩42,225 | ₩42,245 | -0.11% | 2.5천 |
|---|
| 2026.05.26 | ₩42,232 | ₩42,279 | ₩42,191 | ₩42,206 | -0.06% | 2.5천 |
|---|
| 2026.05.22 | ₩42,104 | ₩42,104 | ₩41,977 | ₩41,977 | -0.30% | 1.5천 |
|---|
| 2026.05.21 | ₩41,984 | ₩42,104 | ₩41,984 | ₩42,104 | +0.29% | 1.2천 |
|---|
| 2026.05.20 | ₩41,863 | ₩41,984 | ₩41,863 | ₩41,984 | +0.29% | 2.5천 |
|---|
| 2026.05.19 | ₩41,756 | ₩41,875 | ₩41,756 | ₩41,770 | +0.04% | 3.1천 |
|---|
| 2026.05.18 | ₩41,856 | ₩41,876 | ₩41,809 | ₩41,849 | -0.02% | 3.4천 |
|---|
| 2026.05.15 | ₩41,823 | ₩41,876 | ₩41,823 | ₩41,835 | +0.03% | 4.6천 |
|---|
| 2026.05.14 | ₩42,077 | ₩42,098 | ₩42,051 | ₩42,098 | +0.05% | 2.4천 |
|---|
| 2026.05.13 | ₩42,010 | ₩42,072 | ₩42,010 | ₩42,072 | +0.15% | 1.8천 |
|---|
| 2026.05.12 | ₩41,903 | ₩41,917 | ₩41,836 | ₩41,917 | +0.03% | 1.3천 |
|---|
| 2026.05.11 | ₩42,118 | ₩42,185 | ₩42,118 | ₩42,144 | +0.06% | 4.9천 |
|---|
| 2026.05.08 | ₩42,118 | ₩42,158 | ₩42,104 | ₩42,124 | +0.02% | 1.2만 |
|---|
| 2026.05.07 | ₩42,098 | ₩42,104 | ₩42,024 | ₩42,061 | -0.09% | 5.3천 |
|---|
| 2026.05.06 | ₩42,071 | ₩42,131 | ₩42,064 | ₩42,111 | +0.10% | 5.3천 |
|---|
| 2026.05.05 | ₩41,970 | ₩41,970 | ₩41,876 | ₩41,904 | -0.16% | 1.5만 |
|---|
| 2026.05.04 | ₩41,782 | ₩41,863 | ₩41,675 | ₩41,725 | -0.14% | 5.1천 |
|---|
| 2026.05.01 | ₩41,742 | ₩41,782 | ₩41,635 | ₩41,695 | -0.11% | 5.3만 |
|---|
| 2026.04.30 | ₩41,514 | ₩41,715 | ₩41,514 | ₩41,715 | +0.48% | 2.9천 |
|---|
| 2026.04.29 | ₩41,514 | ₩41,514 | ₩41,427 | ₩41,427 | -0.21% | 1.8천 |
|---|
| 2026.04.28 | ₩41,541 | ₩41,541 | ₩41,461 | ₩41,525 | -0.04% | 3.2천 |
|---|
| 2026.04.27 | ₩41,635 | ₩41,635 | ₩41,588 | ₩41,589 | -0.11% | 1.2천 |
|---|
| 2026.04.24 | ₩41,447 | ₩41,568 | ₩41,447 | ₩41,563 | +0.28% | 7.5천 |
|---|
| 2026.04.23 | ₩41,246 | ₩41,595 | ₩41,246 | ₩41,595 | +0.85% | 2만 |
|---|
| 2026.04.22 | ₩41,461 | ₩41,581 | ₩41,434 | ₩41,554 | +0.23% | 4.5천 |
|---|
| 2026.04.21 | ₩41,461 | ₩41,461 | ₩41,314 | ₩41,314 | -0.35% | 2.2천 |
|---|
| 2026.04.20 | ₩41,487 | ₩41,528 | ₩41,447 | ₩41,518 | +0.07% | 3.6천 |
|---|
| 2026.04.17 | ₩41,541 | ₩41,541 | ₩41,537 | ₩41,537 | -0.01% | 400 |
|---|
| 2026.04.16 | ₩41,379 | ₩41,394 | ₩41,306 | ₩41,335 | -0.11% | 3.5천 |
|---|
| 2026.04.15 | ₩41,340 | ₩41,340 | ₩41,259 | ₩41,276 | -0.16% | 2.8천 |
|---|
| 2026.04.14 | ₩41,246 | ₩41,313 | ₩41,166 | ₩41,269 | +0.06% | 4.2천 |
|---|
| 2026.04.13 | ₩40,830 | ₩41,026 | ₩40,763 | ₩41,026 | +0.48% | 3.1천 |
|---|
| 2026.04.10 | ₩40,924 | ₩40,936 | ₩40,852 | ₩40,852 | -0.18% | 3.2천 |
|---|
| 2026.04.09 | ₩40,616 | ₩40,842 | ₩40,509 | ₩40,790 | +0.43% | 5.7천 |
|---|
| 2026.04.08 | ₩40,817 | ₩40,924 | ₩40,616 | ₩40,723 | -0.23% | 2.2만 |
|---|
| 2026.04.07 | ₩39,798 | ₩39,865 | ₩39,583 | ₩39,865 | +0.17% | 4.9만 |
|---|
| 2026.04.06 | ₩39,865 | ₩39,865 | ₩39,704 | ₩39,787 | -0.20% | 2.3만 |
|---|
| 2026.04.02 | ₩39,315 | ₩39,677 | ₩39,315 | ₩39,650 | +0.85% | 8.8천 |
|---|
| 2026.04.01 | ₩39,892 | ₩39,959 | ₩39,744 | ₩39,841 | -0.13% | 7.9만 |
|---|
| 2026.03.31 | ₩38,765 | ₩39,597 | ₩38,658 | ₩39,559 | +2.05% | 15.5만 |
|---|
| 2026.03.30 | ₩38,886 | ₩38,953 | ₩38,717 | ₩38,717 | -0.43% | 5.2천 |
|---|
| 2026.03.27 | ₩38,967 | ₩39,000 | ₩38,846 | ₩38,902 | -0.17% | 4.7천 |
|---|
| 2026.03.26 | ₩39,060 | ₩39,195 | ₩38,914 | ₩38,953 | -0.27% | 2.1만 |
|---|
| 2026.03.25 | ₩39,288 | ₩39,354 | ₩39,262 | ₩39,275 | -0.03% | 1.5만 |
|---|
| 2026.03.24 | ₩39,154 | ₩39,181 | ₩39,114 | ₩39,134 | -0.05% | 2.1천 |
|---|
| 2026.03.23 | ₩39,282 | ₩39,315 | ₩39,181 | ₩39,241 | -0.10% | 5.6천 |
|---|
| 2026.03.20 | ₩39,020 | ₩39,020 | ₩38,940 | ₩38,940 | -0.21% | 200 |
|---|
| 2026.03.19 | ₩38,980 | ₩39,275 | ₩38,980 | ₩39,235 | +0.65% | 3.7천 |
|---|
| 2026.03.18 | ₩39,302 | ₩39,302 | ₩39,207 | ₩39,207 | -0.24% | 900 |
|---|
| 2026.03.17 | ₩39,369 | ₩39,369 | ₩39,315 | ₩39,322 | -0.12% | 2.7천 |
|---|
| 2026.03.16 | ₩39,007 | ₩39,275 | ₩39,007 | ₩39,237 | +0.59% | 2.9천 |
|---|
| 2026.03.13 | ₩39,060 | ₩39,060 | ₩38,980 | ₩38,984 | -0.20% | 600 |
|---|
| 2026.03.12 | ₩38,993 | ₩39,060 | ₩38,993 | ₩39,007 | +0.03% | 4.8천 |
|---|
| 2026.03.11 | ₩40,093 | ₩40,093 | ₩39,114 | ₩39,209 | -2.20% | 3.8천 |
|---|
| 2026.03.10 | ₩39,248 | ₩39,329 | ₩39,166 | ₩39,166 | -0.21% | 800 |
|---|
| 2026.03.09 | ₩38,913 | ₩39,093 | ₩38,913 | ₩39,093 | +0.46% | 1.8만 |
|---|
| 2026.03.06 | ₩38,873 | ₩39,007 | ₩38,873 | ₩38,906 | +0.09% | 5.8천 |
|---|
| 2026.03.05 | ₩38,967 | ₩39,020 | ₩38,861 | ₩38,987 | +0.05% | 2.4천 |
|---|
| 2026.03.04 | ₩39,101 | ₩39,195 | ₩39,101 | ₩39,145 | +0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩39,007 | ₩39,087 | ₩38,752 | ₩38,999 | -0.02% | 2.2천 |
|---|
| 2026.03.02 | ₩39,382 | ₩39,396 | ₩39,302 | ₩39,307 | -0.19% | 4.2천 |
|---|
| 2026.02.27 | ₩39,422 | ₩39,436 | ₩39,345 | ₩39,436 | +0.03% | 4.7천 |
|---|
| 2026.02.26 | ₩39,389 | ₩39,389 | ₩39,329 | ₩39,376 | -0.03% | 3천 |
|---|
| 2026.02.25 | ₩39,412 | ₩39,436 | ₩39,382 | ₩39,396 | -0.04% | 5.2천 |
|---|
| 2026.02.24 | ₩39,396 | ₩39,422 | ₩39,342 | ₩39,372 | -0.06% | 1.6천 |
|---|
| 2026.02.23 | ₩39,329 | ₩39,329 | ₩39,329 | ₩39,329 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩39,349 | ₩39,382 | ₩39,315 | ₩39,347 | -0.00% | 2.7천 |
|---|
| 2026.02.19 | ₩39,302 | ₩39,342 | ₩39,248 | ₩39,308 | +0.02% | 6.3만 |
|---|
| 2026.02.18 | ₩39,235 | ₩39,307 | ₩39,235 | ₩39,307 | +0.18% | 1.9천 |
|---|
| 2026.02.17 | ₩39,262 | ₩39,329 | ₩39,235 | ₩39,329 | +0.17% | 5.3천 |
|---|
| 2026.02.13 | ₩39,208 | ₩39,288 | ₩39,208 | ₩39,255 | +0.12% | 2.1천 |
|---|
| 2026.02.12 | ₩39,275 | ₩39,315 | ₩39,241 | ₩39,248 | -0.07% | 2.8천 |
|---|
| 2026.02.11 | ₩39,329 | ₩39,342 | ₩39,248 | ₩39,338 | +0.02% | 5.2천 |
|---|
| 2026.02.10 | ₩39,074 | ₩39,302 | ₩39,047 | ₩39,262 | +0.48% | 6.5천 |
|---|
| 2026.02.09 | ₩39,247 | ₩39,262 | ₩39,182 | ₩39,228 | -0.05% | 4.5천 |
|---|
| 2026.02.06 | ₩39,168 | ₩39,195 | ₩39,127 | ₩39,195 | +0.07% | 5.5천 |
|---|
| 2026.02.05 | ₩39,047 | ₩39,087 | ₩39,020 | ₩39,046 | -0.00% | 6천 |
|---|
| 2026.02.04 | ₩39,195 | ₩39,195 | ₩39,005 | ₩39,005 | -0.48% | 5.3천 |
|---|
| 2026.02.03 | ₩39,168 | ₩39,181 | ₩38,953 | ₩39,142 | -0.07% | 12.4만 |
|---|
| 2026.02.02 | ₩39,083 | ₩39,154 | ₩39,034 | ₩39,115 | +0.08% | 8.6천 |
|---|
| 2026.01.30 | ₩39,107 | ₩39,107 | ₩39,078 | ₩39,082 | -0.07% | 1.5천 |
|---|
| 2026.01.29 | ₩39,208 | ₩39,208 | ₩39,127 | ₩39,156 | -0.13% | 2천 |
|---|
| 2026.01.28 | ₩39,144 | ₩39,195 | ₩39,114 | ₩39,195 | +0.13% | 3.8천 |
|---|
| 2026.01.27 | ₩39,101 | ₩39,181 | ₩39,101 | ₩39,121 | +0.05% | 2.1만 |
|---|
| 2026.01.26 | ₩39,101 | ₩39,141 | ₩39,091 | ₩39,093 | -0.02% | 2.6천 |
|---|
| 2026.01.23 | ₩39,114 | ₩39,114 | ₩39,034 | ₩39,087 | -0.07% | 2.7천 |
|---|
| 2026.01.22 | ₩39,101 | ₩39,101 | ₩39,007 | ₩39,054 | -0.12% | 1.8천 |
|---|
| 2026.01.21 | ₩38,983 | ₩39,047 | ₩38,983 | ₩39,000 | +0.04% | 1.5천 |
|---|
| 2026.01.20 | ₩38,953 | ₩38,967 | ₩38,846 | ₩38,893 | -0.15% | 5.8천 |
|---|
| 2026.01.16 | ₩38,926 | ₩38,946 | ₩38,926 | ₩38,946 | +0.05% | 1.4천 |
|---|
| 2026.01.15 | ₩38,972 | ₩39,007 | ₩38,940 | ₩38,940 | -0.08% | 1.2천 |
|---|
| 2026.01.14 | ₩38,940 | ₩38,953 | ₩38,859 | ₩38,920 | -0.05% | 3.2천 |
|---|
| 2026.01.13 | ₩38,900 | ₩38,993 | ₩38,883 | ₩38,883 | -0.04% | 6.7천 |
|---|
| 2026.01.12 | ₩38,895 | ₩39,020 | ₩38,895 | ₩38,940 | +0.11% | 7천 |
|---|
| 2026.01.09 | ₩38,898 | ₩38,913 | ₩38,866 | ₩38,866 | -0.08% | 3.7천 |
|---|
| 2026.01.08 | ₩38,811 | ₩38,873 | ₩38,779 | ₩38,832 | +0.06% | 7천 |
|---|
| 2026.01.07 | ₩38,858 | ₩38,886 | ₩38,812 | ₩38,812 | -0.12% | 9.6천 |
|---|
| 2026.01.06 | ₩38,900 | ₩38,900 | ₩38,832 | ₩38,858 | -0.11% | 6.6천 |
|---|
| 2026.01.05 | ₩38,819 | ₩39,168 | ₩38,807 | ₩38,807 | -0.03% | 1.3만 |
|---|
| 2026.01.02 | ₩38,739 | ₩38,792 | ₩38,631 | ₩38,765 | +0.07% | 5.8만 |
|---|
| 2025.12.31 | ₩38,645 | ₩38,645 | ₩38,444 | ₩38,503 | -0.37% | 7.7천 |
|---|
| 2025.12.30 | ₩38,605 | ₩38,698 | ₩38,539 | ₩38,619 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩38,403 | ₩38,449 | ₩38,356 | ₩38,449 | +0.12% | 1.1만 |
|---|
| 2025.12.26 | ₩38,449 | ₩38,578 | ₩38,418 | ₩38,544 | +0.25% | 1.6만 |
|---|
| 2025.12.24 | ₩38,363 | ₩38,363 | ₩38,316 | ₩38,316 | -0.12% | 1.1만 |
|---|
| 2025.12.23 | ₩38,082 | ₩38,269 | ₩38,082 | ₩38,263 | +0.48% | 2.1천 |
|---|
| 2025.12.22 | ₩38,095 | ₩38,135 | ₩38,056 | ₩38,108 | +0.04% | 4.9천 |
|---|
| 2025.12.19 | ₩38,001 | ₩38,095 | ₩38,001 | ₩38,016 | +0.04% | 8.9천 |
|---|
| 2025.12.18 | ₩37,906 | ₩37,907 | ₩37,860 | ₩37,880 | -0.07% | 800 |
|---|
| 2025.12.17 | ₩37,706 | ₩37,774 | ₩37,699 | ₩37,702 | -0.01% | 2.4천 |
|---|
| 2025.12.16 | ₩37,813 | ₩37,840 | ₩37,733 | ₩37,800 | -0.04% | 1.5만 |
|---|
| 2025.12.15 | ₩38,015 | ₩38,015 | ₩37,880 | ₩37,894 | -0.32% | 3.3천 |
|---|
| 2025.12.12 | ₩37,988 | ₩37,988 | ₩37,941 | ₩37,941 | -0.12% | 200 |
|---|
| 2025.12.11 | ₩38,135 | ₩38,165 | ₩38,135 | ₩38,155 | +0.05% | 2.2천 |
|---|
| 2025.12.10 | ₩38,056 | ₩38,269 | ₩38,041 | ₩38,248 | +0.50% | 5.3천 |
|---|
| 2025.12.09 | ₩38,035 | ₩38,035 | ₩38,035 | ₩38,035 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,095 | ₩38,095 | ₩38,068 | ₩38,068 | -0.07% | 400 |
|---|
| 2025.12.05 | ₩38,115 | ₩38,115 | ₩38,115 | ₩38,115 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,947 | ₩38,041 | ₩37,947 | ₩38,002 | +0.14% | 1.7천 |
|---|
| 2025.12.03 | ₩38,008 | ₩38,008 | ₩38,008 | ₩38,008 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩37,968 | ₩38,015 | ₩37,947 | ₩38,001 | +0.09% | 1.8천 |
|---|
| 2025.12.01 | ₩38,009 | ₩38,055 | ₩37,988 | ₩37,988 | -0.06% | 1.5천 |
|---|
| 2025.11.28 | ₩37,961 | ₩37,974 | ₩37,961 | ₩37,969 | +0.02% | 1.9천 |
|---|
| 2025.11.26 | ₩37,921 | ₩37,988 | ₩37,921 | ₩37,947 | +0.07% | 700 |
|---|
| 2025.11.25 | ₩37,773 | ₩37,840 | ₩37,720 | ₩37,831 | +0.15% | 6.1천 |
|---|
| 2025.11.24 | ₩37,746 | ₩37,799 | ₩37,706 | ₩37,787 | +0.11% | 4.6천 |
|---|
| 2025.11.21 | ₩37,746 | ₩37,746 | ₩37,501 | ₩37,619 | -0.34% | 4.8천 |
|---|
| 2025.11.20 | ₩37,961 | ₩37,994 | ₩37,623 | ₩37,623 | -0.89% | 1.6천 |
|---|
| 2025.11.19 | ₩37,882 | ₩37,882 | ₩37,831 | ₩37,840 | -0.11% | 500 |
|---|
| 2025.11.18 | ₩37,827 | ₩37,887 | ₩37,827 | ₩37,887 | +0.16% | 500 |
|---|
| 2025.11.17 | ₩38,080 | ₩38,080 | ₩37,927 | ₩37,927 | -0.40% | 3.3천 |
|---|
| 2025.11.14 | ₩38,175 | ₩38,175 | ₩38,075 | ₩38,075 | -0.26% | 200 |
|---|
| 2025.11.13 | ₩38,149 | ₩38,149 | ₩38,059 | ₩38,059 | -0.24% | 1.8천 |
|---|
| 2025.11.12 | ₩38,204 | ₩38,205 | ₩38,204 | ₩38,205 | +0.00% | 1.1천 |
|---|
| 2025.11.11 | ₩38,149 | ₩38,241 | ₩38,122 | ₩38,194 | +0.12% | 1.4만 |
|---|
| 2025.11.10 | ₩38,083 | ₩38,169 | ₩38,083 | ₩38,169 | +0.23% | 1.7천 |
|---|
| 2025.11.07 | ₩37,840 | ₩37,929 | ₩37,791 | ₩37,929 | +0.23% | 1.9천 |
|---|
| 2025.11.06 | ₩37,988 | ₩38,055 | ₩37,934 | ₩37,976 | -0.03% | 2.7천 |
|---|
| 2025.11.05 | ₩38,095 | ₩38,095 | ₩38,061 | ₩38,061 | -0.09% | 2.1천 |
|---|
| 2025.11.04 | ₩38,149 | ₩38,149 | ₩37,964 | ₩37,964 | -0.49% | 1.3천 |
|---|
| 2025.11.03 | ₩38,187 | ₩38,189 | ₩38,135 | ₩38,185 | -0.01% | 1.2천 |
|---|
| 2025.10.31 | ₩38,068 | ₩38,108 | ₩38,041 | ₩38,088 | +0.05% | 3.5천 |
|---|
| 2025.10.30 | ₩38,088 | ₩38,108 | ₩38,068 | ₩38,103 | +0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩38,269 | ₩38,269 | ₩38,185 | ₩38,185 | -0.22% | 700 |
|---|
| 2025.10.28 | ₩38,115 | ₩38,214 | ₩38,115 | ₩38,155 | +0.11% | 3.2천 |
|---|
| 2025.10.27 | ₩38,175 | ₩38,323 | ₩38,149 | ₩38,202 | +0.07% | 3천 |
|---|
| 2025.10.24 | ₩38,015 | ₩38,080 | ₩38,015 | ₩38,035 | +0.05% | 1.8천 |
|---|
| 2025.10.23 | ₩37,973 | ₩38,028 | ₩37,894 | ₩37,968 | -0.01% | 7.2천 |
|---|
| 2025.10.22 | ₩37,867 | ₩37,921 | ₩37,773 | ₩37,847 | -0.05% | 2.1만 |
|---|
| 2025.10.21 | ₩37,907 | ₩37,921 | ₩37,815 | ₩37,852 | -0.15% | 7.9천 |
|---|
| 2025.10.20 | ₩37,901 | ₩38,001 | ₩37,901 | ₩37,968 | +0.18% | 2.2천 |
|---|
| 2025.10.17 | ₩37,720 | ₩37,800 | ₩37,639 | ₩37,753 | +0.09% | 4천 |
|---|
| 2025.10.16 | ₩37,783 | ₩37,800 | ₩37,720 | ₩37,720 | -0.17% | 4.3천 |
|---|
| 2025.10.15 | ₩37,706 | ₩37,706 | ₩37,639 | ₩37,673 | -0.09% | 2.2천 |
|---|
| 2025.10.14 | ₩37,599 | ₩37,599 | ₩37,425 | ₩37,493 | -0.28% | 6.2천 |
|---|
| 2025.10.13 | ₩37,599 | ₩37,639 | ₩37,599 | ₩37,628 | +0.08% | 2.8천 |
|---|
| 2025.10.10 | ₩37,485 | ₩37,485 | ₩37,182 | ₩37,182 | -0.81% | 8.3천 |
|---|