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 | ₩42,639 | ₩42,639 | ₩42,546 | ₩42,606 | -0.08% | 1만 |
| 2026.10.08 | ₩42,438 | ₩42,479 | ₩42,318 | ₩42,438 | 0.00% | 1.8만 |
| 2026.10.07 | ₩42,840 | ₩42,840 | ₩42,619 | ₩42,716 | -0.29% | 5천 |
| 2026.10.06 | ₩43,095 | ₩43,095 | ₩42,934 | ₩42,961 | -0.31% | 1.1만 |
| 2026.10.05 | ₩42,887 | ₩43,015 | ₩42,887 | ₩43,015 | +0.30% | 3.7천 |
| 2026.10.02 | ₩42,745 | ₩42,760 | ₩42,572 | ₩42,673 | -0.17% | 7만 |
| 2026.10.01 | ₩42,398 | ₩42,505 | ₩42,318 | ₩42,505 | +0.25% | 7.3만 |
| 2026.09.30 | ₩42,412 | ₩42,666 | ₩42,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,479 |
| +0.16% |
| 9.2만 |
| 2026.09.29 | ₩42,438 | ₩42,492 | ₩42,438 | ₩42,479 | +0.09% | 1.9만 |
|---|
| 2026.09.28 | ₩42,546 | ₩42,546 | ₩42,464 | ₩42,519 | -0.06% | 3만 |
|---|
| 2026.09.25 | ₩42,639 | ₩42,706 | ₩42,601 | ₩42,650 | +0.03% | 9.9천 |
|---|
| 2026.09.24 | ₩42,587 | ₩42,666 | ₩42,572 | ₩42,626 | +0.09% | 2.1만 |
|---|
| 2026.09.23 | ₩43,216 | ₩43,216 | ₩42,720 | ₩42,759 | -1.06% | 7.8천 |
|---|
| 2026.09.22 | ₩42,814 | ₩43,323 | ₩42,814 | ₩43,229 | +0.97% | 2.8만 |
|---|
| 2026.09.21 | ₩43,021 | ₩43,216 | ₩42,981 | ₩43,212 | +0.44% | 1.5만 |
|---|
| 2026.09.18 | ₩42,681 | ₩42,733 | ₩42,680 | ₩42,733 | +0.12% | 1.5천 |
|---|
| 2026.09.17 | ₩42,572 | ₩42,800 | ₩42,572 | ₩42,756 | +0.43% | 6.4천 |
|---|
| 2026.09.16 | ₩42,651 | ₩42,653 | ₩42,546 | ₩42,546 | -0.25% | 3.3천 |
|---|
| 2026.09.15 | ₩42,867 | ₩42,867 | ₩42,532 | ₩42,566 | -0.70% | 3.1천 |
|---|
| 2026.09.14 | ₩42,639 | ₩42,693 | ₩42,606 | ₩42,615 | -0.06% | 1.9천 |
|---|
| 2026.09.11 | ₩43,015 | ₩43,134 | ₩43,008 | ₩43,043 | +0.07% | 1.8만 |
|---|
| 2026.09.10 | ₩42,840 | ₩43,004 | ₩42,827 | ₩42,869 | +0.07% | 1만 |
|---|
| 2026.09.09 | ₩43,376 | ₩43,551 | ₩43,269 | ₩43,323 | -0.12% | 1.3만 |
|---|
| 2026.09.08 | ₩43,410 | ₩43,524 | ₩43,410 | ₩43,435 | +0.06% | 7.5천 |
|---|
| 2026.09.04 | ₩42,800 | ₩43,343 | ₩42,800 | ₩43,343 | +1.27% | 3.7천 |
|---|
| 2026.09.03 | ₩42,747 | ₩43,015 | ₩42,747 | ₩43,015 | +0.63% | 6.3천 |
|---|
| 2026.09.02 | ₩43,001 | ₩43,001 | ₩42,827 | ₩42,867 | -0.31% | 2.5만 |
|---|
| 2026.09.01 | ₩42,974 | ₩42,988 | ₩42,720 | ₩42,827 | -0.34% | 4.6천 |
|---|
| 2026.08.31 | ₩42,948 | ₩42,988 | ₩42,894 | ₩42,901 | -0.11% | 3.1천 |
|---|
| 2026.08.28 | ₩43,122 | ₩43,122 | ₩42,934 | ₩42,974 | -0.34% | 5.1천 |
|---|
| 2026.08.27 | ₩43,082 | ₩43,135 | ₩43,021 | ₩43,135 | +0.12% | 4.8천 |
|---|
| 2026.08.26 | ₩43,001 | ₩43,035 | ₩42,949 | ₩42,980 | -0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩42,974 | ₩43,005 | ₩42,921 | ₩43,005 | +0.07% | 8.9천 |
|---|
| 2026.08.24 | ₩42,686 | ₩42,733 | ₩42,627 | ₩42,680 | -0.02% | 6.4천 |
|---|
| 2026.08.21 | ₩43,048 | ₩43,048 | ₩42,921 | ₩42,921 | -0.30% | 3천 |
|---|
| 2026.08.20 | ₩42,532 | ₩42,812 | ₩42,532 | ₩42,807 | +0.65% | 7.2천 |
|---|
| 2026.08.19 | ₩42,673 | ₩42,733 | ₩42,586 | ₩42,645 | -0.07% | 15.1만 |
|---|
| 2026.08.18 | ₩42,760 | ₩42,760 | ₩42,398 | ₩42,446 | -0.73% | 2.8만 |
|---|
| 2026.08.17 | ₩43,028 | ₩43,055 | ₩43,021 | ₩43,055 | +0.06% | 3.7천 |
|---|
| 2026.08.14 | ₩42,642 | ₩42,847 | ₩42,642 | ₩42,840 | +0.47% | 4.3천 |
|---|
| 2026.08.13 | ₩42,812 | ₩42,867 | ₩42,760 | ₩42,840 | +0.07% | 5.9천 |
|---|
| 2026.08.12 | ₩42,760 | ₩42,814 | ₩42,693 | ₩42,701 | -0.14% | 3.1천 |
|---|
| 2026.08.11 | ₩42,465 | ₩42,492 | ₩42,358 | ₩42,452 | -0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩42,425 | ₩42,425 | ₩42,318 | ₩42,371 | -0.13% | 5천 |
|---|
| 2026.08.07 | ₩42,405 | ₩42,448 | ₩42,378 | ₩42,448 | +0.10% | 2.3천 |
|---|
| 2026.08.06 | ₩42,144 | ₩42,398 | ₩42,144 | ₩42,239 | +0.23% | 2.7천 |
|---|
| 2026.08.05 | ₩42,331 | ₩42,532 | ₩42,331 | ₩42,465 | +0.32% | 1.1만 |
|---|
| 2026.08.04 | ₩42,291 | ₩42,452 | ₩42,291 | ₩42,452 | +0.38% | 6.4천 |
|---|
| 2026.08.03 | ₩41,541 | ₩41,956 | ₩41,541 | ₩41,945 | +0.97% | 1.4천 |
|---|
| 2026.07.31 | ₩41,675 | ₩41,822 | ₩41,675 | ₩41,776 | +0.24% | 2.3천 |
|---|
| 2026.07.30 | ₩41,420 | ₩41,634 | ₩41,420 | ₩41,634 | +0.52% | 2.5만 |
|---|
| 2026.07.29 | ₩40,844 | ₩41,139 | ₩40,687 | ₩40,687 | -0.38% | 1.2천 |
|---|
| 2026.07.28 | ₩40,964 | ₩41,271 | ₩40,931 | ₩41,140 | +0.43% | 1만 |
|---|
| 2026.07.27 | ₩41,460 | ₩41,554 | ₩41,273 | ₩41,515 | +0.13% | 1.4만 |
|---|
| 2026.07.24 | ₩41,460 | ₩41,608 | ₩41,420 | ₩41,433 | -0.06% | 5.7천 |
|---|
| 2026.07.23 | ₩41,782 | ₩41,809 | ₩41,708 | ₩41,809 | +0.06% | 4.9천 |
|---|
| 2026.07.22 | ₩41,862 | ₩41,916 | ₩41,835 | ₩41,881 | +0.04% | 5천 |
|---|
| 2026.07.21 | ₩41,822 | ₩42,063 | ₩41,822 | ₩42,010 | +0.45% | 9.7천 |
|---|
| 2026.07.20 | ₩41,487 | ₩41,554 | ₩41,380 | ₩41,407 | -0.19% | 1.4만 |
|---|
| 2026.07.17 | ₩41,206 | ₩41,420 | ₩41,206 | ₩41,239 | +0.08% | 4.2천 |
|---|
| 2026.07.16 | ₩41,688 | ₩41,715 | ₩41,514 | ₩41,594 | -0.23% | 1.9만 |
|---|
| 2026.07.15 | ₩42,331 | ₩42,331 | ₩41,755 | ₩41,988 | -0.81% | 1.3만 |
|---|
| 2026.07.14 | ₩41,822 | ₩41,957 | ₩41,822 | ₩41,957 | +0.32% | 1.7만 |
|---|
| 2026.07.13 | ₩41,695 | ₩41,768 | ₩41,514 | ₩41,554 | -0.34% | 1.3만 |
|---|
| 2026.07.10 | ₩42,237 | ₩42,345 | ₩42,157 | ₩42,284 | +0.11% | 2만 |
|---|
| 2026.07.09 | ₩42,184 | ₩42,263 | ₩42,144 | ₩42,150 | -0.08% | 2.7천 |
|---|
| 2026.07.08 | ₩41,889 | ₩41,996 | ₩41,621 | ₩41,996 | +0.26% | 9.3천 |
|---|
| 2026.07.07 | ₩41,802 | ₩41,869 | ₩41,715 | ₩41,803 | +0.00% | 2만 |
|---|
| 2026.07.06 | ₩42,438 | ₩42,479 | ₩42,358 | ₩42,379 | -0.14% | 9.3천 |
|---|
| 2026.07.02 | ₩42,251 | ₩42,251 | ₩41,515 | ₩41,735 | -1.22% | 1.4만 |
|---|
| 2026.07.01 | ₩42,465 | ₩42,465 | ₩42,010 | ₩42,077 | -0.92% | 5.3만 |
|---|
| 2026.06.30 | ₩42,651 | ₩42,680 | ₩42,398 | ₩42,680 | +0.07% | 25만 |
|---|
| 2026.06.29 | ₩42,626 | ₩42,653 | ₩42,572 | ₩42,638 | +0.03% | 6.3만 |
|---|
| 2026.06.26 | ₩42,787 | ₩42,787 | ₩42,532 | ₩42,566 | -0.52% | 6.5천 |
|---|
| 2026.06.25 | ₩42,532 | ₩42,586 | ₩42,505 | ₩42,586 | +0.13% | 8.1천 |
|---|
| 2026.06.24 | ₩42,492 | ₩42,505 | ₩42,472 | ₩42,499 | +0.02% | 3.9천 |
|---|
| 2026.06.23 | ₩42,465 | ₩42,546 | ₩42,446 | ₩42,446 | -0.04% | 3.4천 |
|---|
| 2026.06.22 | ₩42,552 | ₩42,613 | ₩42,519 | ₩42,613 | +0.14% | 2만 |
|---|
| 2026.06.18 | ₩42,505 | ₩42,532 | ₩42,465 | ₩42,503 | -0.01% | 1만 |
|---|
| 2026.06.17 | ₩42,479 | ₩42,487 | ₩42,409 | ₩42,409 | -0.16% | 1.5만 |
|---|
| 2026.06.16 | ₩42,465 | ₩42,492 | ₩42,412 | ₩42,441 | -0.06% | 2천 |
|---|
| 2026.06.15 | ₩42,479 | ₩42,492 | ₩42,385 | ₩42,492 | +0.03% | 1.4천 |
|---|
| 2026.06.12 | ₩42,197 | ₩42,278 | ₩42,197 | ₩42,264 | +0.16% | 2.6천 |
|---|
| 2026.06.11 | ₩42,090 | ₩42,178 | ₩41,983 | ₩42,178 | +0.21% | 2.4천 |
|---|
| 2026.06.10 | ₩42,130 | ₩42,130 | ₩41,901 | ₩41,901 | -0.54% | 1.4천 |
|---|
| 2026.06.09 | ₩42,117 | ₩42,117 | ₩41,829 | ₩42,090 | -0.06% | 5.2천 |
|---|
| 2026.06.08 | ₩42,124 | ₩42,150 | ₩42,057 | ₩42,057 | -0.16% | 7.7천 |
|---|
| 2026.06.05 | ₩41,872 | ₩41,872 | ₩41,872 | ₩41,872 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩42,279 | ₩42,345 | ₩42,278 | ₩42,311 | +0.08% | 3.5천 |
|---|
| 2026.06.03 | ₩42,278 | ₩42,385 | ₩42,278 | ₩42,365 | +0.21% | 4.3천 |
|---|
| 2026.06.02 | ₩42,345 | ₩42,385 | ₩42,130 | ₩42,363 | +0.04% | 2.9천 |
|---|
| 2026.06.01 | ₩42,278 | ₩42,325 | ₩42,036 | ₩42,036 | -0.57% | 4.4만 |
|---|
| 2026.05.29 | ₩42,237 | ₩42,249 | ₩42,237 | ₩42,249 | +0.03% | 500 |
|---|
| 2026.05.28 | ₩42,209 | ₩42,311 | ₩42,209 | ₩42,251 | +0.10% | 4.8천 |
|---|
| 2026.05.27 | ₩42,264 | ₩42,264 | ₩42,197 | ₩42,217 | -0.11% | 2.5천 |
|---|
| 2026.05.26 | ₩42,204 | ₩42,251 | ₩42,164 | ₩42,178 | -0.06% | 2.5천 |
|---|
| 2026.05.22 | ₩42,077 | ₩42,077 | ₩41,949 | ₩41,949 | -0.30% | 1.5천 |
|---|
| 2026.05.21 | ₩41,956 | ₩42,077 | ₩41,956 | ₩42,077 | +0.29% | 1.2천 |
|---|
| 2026.05.20 | ₩41,835 | ₩41,956 | ₩41,835 | ₩41,956 | +0.29% | 2.5천 |
|---|
| 2026.05.19 | ₩41,728 | ₩41,847 | ₩41,728 | ₩41,743 | +0.04% | 3.1천 |
|---|
| 2026.05.18 | ₩41,829 | ₩41,849 | ₩41,782 | ₩41,822 | -0.02% | 3.4천 |
|---|
| 2026.05.15 | ₩41,795 | ₩41,849 | ₩41,795 | ₩41,807 | +0.03% | 4.6천 |
|---|
| 2026.05.14 | ₩42,050 | ₩42,070 | ₩42,023 | ₩42,070 | +0.05% | 2.4천 |
|---|
| 2026.05.13 | ₩41,983 | ₩42,044 | ₩41,983 | ₩42,044 | +0.15% | 1.8천 |
|---|
| 2026.05.12 | ₩41,876 | ₩41,889 | ₩41,809 | ₩41,889 | +0.03% | 1.3천 |
|---|
| 2026.05.11 | ₩42,090 | ₩42,157 | ₩42,090 | ₩42,117 | +0.06% | 4.9천 |
|---|
| 2026.05.08 | ₩42,090 | ₩42,130 | ₩42,077 | ₩42,097 | +0.02% | 1.2만 |
|---|
| 2026.05.07 | ₩42,070 | ₩42,077 | ₩41,996 | ₩42,034 | -0.09% | 5.3천 |
|---|
| 2026.05.06 | ₩42,043 | ₩42,103 | ₩42,036 | ₩42,083 | +0.10% | 5.3천 |
|---|
| 2026.05.05 | ₩41,943 | ₩41,943 | ₩41,849 | ₩41,877 | -0.16% | 1.5만 |
|---|
| 2026.05.04 | ₩41,755 | ₩41,835 | ₩41,648 | ₩41,697 | -0.14% | 5.1천 |
|---|
| 2026.05.01 | ₩41,715 | ₩41,755 | ₩41,608 | ₩41,668 | -0.11% | 5.3만 |
|---|
| 2026.04.30 | ₩41,487 | ₩41,688 | ₩41,487 | ₩41,688 | +0.48% | 2.9천 |
|---|
| 2026.04.29 | ₩41,487 | ₩41,487 | ₩41,400 | ₩41,400 | -0.21% | 1.8천 |
|---|
| 2026.04.28 | ₩41,514 | ₩41,514 | ₩41,433 | ₩41,498 | -0.04% | 3.2천 |
|---|
| 2026.04.27 | ₩41,608 | ₩41,608 | ₩41,561 | ₩41,562 | -0.11% | 1.2천 |
|---|
| 2026.04.24 | ₩41,420 | ₩41,541 | ₩41,420 | ₩41,535 | +0.28% | 7.5천 |
|---|
| 2026.04.23 | ₩41,219 | ₩41,567 | ₩41,219 | ₩41,567 | +0.85% | 2만 |
|---|
| 2026.04.22 | ₩41,433 | ₩41,554 | ₩41,407 | ₩41,527 | +0.23% | 4.5천 |
|---|
| 2026.04.21 | ₩41,433 | ₩41,433 | ₩41,287 | ₩41,287 | -0.35% | 2.2천 |
|---|
| 2026.04.20 | ₩41,460 | ₩41,500 | ₩41,420 | ₩41,491 | +0.07% | 3.6천 |
|---|
| 2026.04.17 | ₩41,514 | ₩41,514 | ₩41,510 | ₩41,510 | -0.01% | 400 |
|---|
| 2026.04.16 | ₩41,352 | ₩41,366 | ₩41,279 | ₩41,307 | -0.11% | 3.5천 |
|---|
| 2026.04.15 | ₩41,313 | ₩41,313 | ₩41,232 | ₩41,248 | -0.16% | 2.8천 |
|---|
| 2026.04.14 | ₩41,219 | ₩41,286 | ₩41,139 | ₩41,242 | +0.06% | 4.2천 |
|---|
| 2026.04.13 | ₩40,804 | ₩40,999 | ₩40,737 | ₩40,999 | +0.48% | 3.1천 |
|---|
| 2026.04.10 | ₩40,897 | ₩40,909 | ₩40,825 | ₩40,825 | -0.18% | 3.2천 |
|---|
| 2026.04.09 | ₩40,589 | ₩40,816 | ₩40,482 | ₩40,763 | +0.43% | 5.7천 |
|---|
| 2026.04.08 | ₩40,790 | ₩40,897 | ₩40,589 | ₩40,696 | -0.23% | 2.2만 |
|---|
| 2026.04.07 | ₩39,772 | ₩39,839 | ₩39,557 | ₩39,839 | +0.17% | 4.9만 |
|---|
| 2026.04.06 | ₩39,839 | ₩39,839 | ₩39,678 | ₩39,761 | -0.20% | 2.3만 |
|---|
| 2026.04.02 | ₩39,289 | ₩39,651 | ₩39,289 | ₩39,624 | +0.85% | 8.8천 |
|---|
| 2026.04.01 | ₩39,866 | ₩39,933 | ₩39,718 | ₩39,815 | -0.13% | 7.9만 |
|---|
| 2026.03.31 | ₩38,740 | ₩39,571 | ₩38,633 | ₩39,533 | +2.05% | 15.5만 |
|---|
| 2026.03.30 | ₩38,861 | ₩38,928 | ₩38,692 | ₩38,692 | -0.43% | 5.2천 |
|---|
| 2026.03.27 | ₩38,941 | ₩38,974 | ₩38,820 | ₩38,877 | -0.17% | 4.7천 |
|---|
| 2026.03.26 | ₩39,035 | ₩39,169 | ₩38,889 | ₩38,928 | -0.27% | 2.1만 |
|---|
| 2026.03.25 | ₩39,263 | ₩39,328 | ₩39,236 | ₩39,249 | -0.03% | 1.5만 |
|---|
| 2026.03.24 | ₩39,129 | ₩39,155 | ₩39,088 | ₩39,108 | -0.05% | 2.1천 |
|---|
| 2026.03.23 | ₩39,256 | ₩39,289 | ₩39,155 | ₩39,216 | -0.10% | 5.6천 |
|---|
| 2026.03.20 | ₩38,995 | ₩38,995 | ₩38,914 | ₩38,914 | -0.21% | 200 |
|---|
| 2026.03.19 | ₩38,954 | ₩39,249 | ₩38,954 | ₩39,209 | +0.65% | 3.7천 |
|---|
| 2026.03.18 | ₩39,276 | ₩39,276 | ₩39,181 | ₩39,181 | -0.24% | 900 |
|---|
| 2026.03.17 | ₩39,343 | ₩39,343 | ₩39,289 | ₩39,296 | -0.12% | 2.7천 |
|---|
| 2026.03.16 | ₩38,981 | ₩39,249 | ₩38,981 | ₩39,212 | +0.59% | 2.9천 |
|---|
| 2026.03.13 | ₩39,035 | ₩39,035 | ₩38,954 | ₩38,958 | -0.20% | 600 |
|---|
| 2026.03.12 | ₩38,968 | ₩39,035 | ₩38,968 | ₩38,981 | +0.03% | 4.8천 |
|---|
| 2026.03.11 | ₩40,067 | ₩40,067 | ₩39,088 | ₩39,184 | -2.20% | 3.8천 |
|---|
| 2026.03.10 | ₩39,222 | ₩39,303 | ₩39,141 | ₩39,141 | -0.21% | 800 |
|---|
| 2026.03.09 | ₩38,887 | ₩39,067 | ₩38,887 | ₩39,067 | +0.46% | 1.8만 |
|---|
| 2026.03.06 | ₩38,847 | ₩38,981 | ₩38,847 | ₩38,881 | +0.09% | 5.8천 |
|---|
| 2026.03.05 | ₩38,941 | ₩38,995 | ₩38,835 | ₩38,961 | +0.05% | 2.4천 |
|---|
| 2026.03.04 | ₩39,075 | ₩39,169 | ₩39,075 | ₩39,119 | +0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩38,981 | ₩39,062 | ₩38,727 | ₩38,973 | -0.02% | 2.2천 |
|---|
| 2026.03.02 | ₩39,356 | ₩39,370 | ₩39,276 | ₩39,281 | -0.19% | 4.2천 |
|---|
| 2026.02.27 | ₩39,397 | ₩39,410 | ₩39,319 | ₩39,410 | +0.03% | 4.7천 |
|---|
| 2026.02.26 | ₩39,363 | ₩39,363 | ₩39,303 | ₩39,350 | -0.03% | 3천 |
|---|
| 2026.02.25 | ₩39,386 | ₩39,410 | ₩39,356 | ₩39,370 | -0.04% | 5.2천 |
|---|
| 2026.02.24 | ₩39,370 | ₩39,397 | ₩39,316 | ₩39,346 | -0.06% | 1.6천 |
|---|
| 2026.02.23 | ₩39,303 | ₩39,303 | ₩39,303 | ₩39,303 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩39,323 | ₩39,356 | ₩39,289 | ₩39,322 | -0.00% | 2.7천 |
|---|
| 2026.02.19 | ₩39,276 | ₩39,316 | ₩39,222 | ₩39,283 | +0.02% | 6.3만 |
|---|
| 2026.02.18 | ₩39,209 | ₩39,281 | ₩39,209 | ₩39,281 | +0.18% | 1.9천 |
|---|
| 2026.02.17 | ₩39,236 | ₩39,303 | ₩39,209 | ₩39,303 | +0.17% | 5.3천 |
|---|
| 2026.02.13 | ₩39,182 | ₩39,263 | ₩39,182 | ₩39,229 | +0.12% | 2.1천 |
|---|
| 2026.02.12 | ₩39,249 | ₩39,289 | ₩39,216 | ₩39,222 | -0.07% | 2.8천 |
|---|
| 2026.02.11 | ₩39,303 | ₩39,316 | ₩39,222 | ₩39,312 | +0.02% | 5.2천 |
|---|
| 2026.02.10 | ₩39,048 | ₩39,276 | ₩39,021 | ₩39,236 | +0.48% | 6.5천 |
|---|
| 2026.02.09 | ₩39,221 | ₩39,236 | ₩39,157 | ₩39,202 | -0.05% | 4.5천 |
|---|
| 2026.02.06 | ₩39,142 | ₩39,169 | ₩39,102 | ₩39,169 | +0.07% | 5.5천 |
|---|
| 2026.02.05 | ₩39,021 | ₩39,062 | ₩38,995 | ₩39,020 | -0.00% | 6천 |
|---|
| 2026.02.04 | ₩39,169 | ₩39,169 | ₩38,980 | ₩38,980 | -0.48% | 5.3천 |
|---|
| 2026.02.03 | ₩39,142 | ₩39,155 | ₩38,928 | ₩39,117 | -0.07% | 12.4만 |
|---|
| 2026.02.02 | ₩39,058 | ₩39,129 | ₩39,008 | ₩39,090 | +0.08% | 8.6천 |
|---|
| 2026.01.30 | ₩39,082 | ₩39,082 | ₩39,052 | ₩39,056 | -0.07% | 1.5천 |
|---|
| 2026.01.29 | ₩39,182 | ₩39,182 | ₩39,102 | ₩39,130 | -0.13% | 2천 |
|---|
| 2026.01.28 | ₩39,118 | ₩39,169 | ₩39,088 | ₩39,169 | +0.13% | 3.8천 |
|---|
| 2026.01.27 | ₩39,075 | ₩39,155 | ₩39,075 | ₩39,095 | +0.05% | 2.1만 |
|---|
| 2026.01.26 | ₩39,075 | ₩39,115 | ₩39,066 | ₩39,067 | -0.02% | 2.6천 |
|---|
| 2026.01.23 | ₩39,088 | ₩39,088 | ₩39,008 | ₩39,062 | -0.07% | 2.7천 |
|---|
| 2026.01.22 | ₩39,075 | ₩39,075 | ₩38,981 | ₩39,028 | -0.12% | 1.8천 |
|---|
| 2026.01.21 | ₩38,957 | ₩39,021 | ₩38,957 | ₩38,974 | +0.04% | 1.5천 |
|---|
| 2026.01.20 | ₩38,928 | ₩38,941 | ₩38,820 | ₩38,867 | -0.15% | 5.8천 |
|---|
| 2026.01.16 | ₩38,901 | ₩38,921 | ₩38,901 | ₩38,921 | +0.05% | 1.4천 |
|---|
| 2026.01.15 | ₩38,946 | ₩38,981 | ₩38,914 | ₩38,914 | -0.08% | 1.2천 |
|---|
| 2026.01.14 | ₩38,914 | ₩38,928 | ₩38,834 | ₩38,894 | -0.05% | 3.2천 |
|---|
| 2026.01.13 | ₩38,874 | ₩38,968 | ₩38,858 | ₩38,858 | -0.04% | 6.7천 |
|---|
| 2026.01.12 | ₩38,870 | ₩38,995 | ₩38,870 | ₩38,914 | +0.11% | 7천 |
|---|
| 2026.01.09 | ₩38,873 | ₩38,887 | ₩38,840 | ₩38,840 | -0.08% | 3.7천 |
|---|
| 2026.01.08 | ₩38,786 | ₩38,847 | ₩38,753 | ₩38,807 | +0.06% | 7천 |
|---|
| 2026.01.07 | ₩38,832 | ₩38,861 | ₩38,787 | ₩38,787 | -0.12% | 9.6천 |
|---|
| 2026.01.06 | ₩38,874 | ₩38,874 | ₩38,807 | ₩38,832 | -0.11% | 6.6천 |
|---|
| 2026.01.05 | ₩38,794 | ₩39,142 | ₩38,782 | ₩38,782 | -0.03% | 1.3만 |
|---|
| 2026.01.02 | ₩38,713 | ₩38,767 | ₩38,606 | ₩38,740 | +0.07% | 5.8만 |
|---|
| 2025.12.31 | ₩38,619 | ₩38,619 | ₩38,418 | ₩38,477 | -0.37% | 7.7천 |
|---|
| 2025.12.30 | ₩38,579 | ₩38,673 | ₩38,514 | ₩38,594 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩38,378 | ₩38,424 | ₩38,331 | ₩38,424 | +0.12% | 1.1만 |
|---|
| 2025.12.26 | ₩38,424 | ₩38,552 | ₩38,393 | ₩38,519 | +0.25% | 1.6만 |
|---|
| 2025.12.24 | ₩38,338 | ₩38,338 | ₩38,291 | ₩38,291 | -0.12% | 1.1만 |
|---|
| 2025.12.23 | ₩38,057 | ₩38,244 | ₩38,057 | ₩38,237 | +0.48% | 2.1천 |
|---|
| 2025.12.22 | ₩38,070 | ₩38,110 | ₩38,031 | ₩38,083 | +0.04% | 4.9천 |
|---|
| 2025.12.19 | ₩37,976 | ₩38,070 | ₩37,976 | ₩37,991 | +0.04% | 8.9천 |
|---|
| 2025.12.18 | ₩37,881 | ₩37,882 | ₩37,835 | ₩37,856 | -0.07% | 800 |
|---|
| 2025.12.17 | ₩37,681 | ₩37,750 | ₩37,675 | ₩37,677 | -0.01% | 2.4천 |
|---|
| 2025.12.16 | ₩37,789 | ₩37,815 | ₩37,708 | ₩37,775 | -0.04% | 1.5만 |
|---|
| 2025.12.15 | ₩37,990 | ₩37,990 | ₩37,856 | ₩37,869 | -0.32% | 3.3천 |
|---|
| 2025.12.12 | ₩37,963 | ₩37,963 | ₩37,916 | ₩37,916 | -0.12% | 200 |
|---|
| 2025.12.11 | ₩38,110 | ₩38,140 | ₩38,110 | ₩38,130 | +0.05% | 2.2천 |
|---|
| 2025.12.10 | ₩38,031 | ₩38,244 | ₩38,016 | ₩38,223 | +0.50% | 5.3천 |
|---|
| 2025.12.09 | ₩38,010 | ₩38,010 | ₩38,010 | ₩38,010 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,070 | ₩38,070 | ₩38,043 | ₩38,043 | -0.07% | 400 |
|---|
| 2025.12.05 | ₩38,090 | ₩38,090 | ₩38,090 | ₩38,090 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,923 | ₩38,016 | ₩37,923 | ₩37,978 | +0.14% | 1.7천 |
|---|
| 2025.12.03 | ₩37,983 | ₩37,983 | ₩37,983 | ₩37,983 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩37,943 | ₩37,990 | ₩37,923 | ₩37,976 | +0.09% | 1.8천 |
|---|
| 2025.12.01 | ₩37,984 | ₩38,030 | ₩37,963 | ₩37,963 | -0.06% | 1.5천 |
|---|
| 2025.11.28 | ₩37,936 | ₩37,949 | ₩37,936 | ₩37,944 | +0.02% | 1.9천 |
|---|
| 2025.11.26 | ₩37,896 | ₩37,963 | ₩37,896 | ₩37,923 | +0.07% | 700 |
|---|
| 2025.11.25 | ₩37,748 | ₩37,815 | ₩37,695 | ₩37,806 | +0.15% | 6.1천 |
|---|
| 2025.11.24 | ₩37,722 | ₩37,774 | ₩37,681 | ₩37,762 | +0.11% | 4.6천 |
|---|
| 2025.11.21 | ₩37,722 | ₩37,722 | ₩37,476 | ₩37,594 | -0.34% | 4.8천 |
|---|
| 2025.11.20 | ₩37,936 | ₩37,969 | ₩37,598 | ₩37,598 | -0.89% | 1.6천 |
|---|
| 2025.11.19 | ₩37,857 | ₩37,857 | ₩37,806 | ₩37,815 | -0.11% | 500 |
|---|
| 2025.11.18 | ₩37,802 | ₩37,862 | ₩37,802 | ₩37,862 | +0.16% | 500 |
|---|
| 2025.11.17 | ₩38,055 | ₩38,055 | ₩37,902 | ₩37,902 | -0.40% | 3.3천 |
|---|
| 2025.11.14 | ₩38,150 | ₩38,150 | ₩38,050 | ₩38,050 | -0.26% | 200 |
|---|
| 2025.11.13 | ₩38,124 | ₩38,124 | ₩38,034 | ₩38,034 | -0.24% | 1.8천 |
|---|
| 2025.11.12 | ₩38,179 | ₩38,180 | ₩38,179 | ₩38,180 | +0.00% | 1.1천 |
|---|
| 2025.11.11 | ₩38,124 | ₩38,216 | ₩38,097 | ₩38,169 | +0.12% | 1.4만 |
|---|
| 2025.11.10 | ₩38,058 | ₩38,144 | ₩38,058 | ₩38,144 | +0.23% | 1.7천 |
|---|
| 2025.11.07 | ₩37,815 | ₩37,904 | ₩37,766 | ₩37,904 | +0.23% | 1.9천 |
|---|
| 2025.11.06 | ₩37,963 | ₩38,030 | ₩37,909 | ₩37,951 | -0.03% | 2.7천 |
|---|
| 2025.11.05 | ₩38,070 | ₩38,070 | ₩38,036 | ₩38,036 | -0.09% | 2.1천 |
|---|
| 2025.11.04 | ₩38,124 | ₩38,124 | ₩37,939 | ₩37,939 | -0.49% | 1.3천 |
|---|
| 2025.11.03 | ₩38,162 | ₩38,164 | ₩38,110 | ₩38,160 | -0.01% | 1.2천 |
|---|
| 2025.10.31 | ₩38,043 | ₩38,083 | ₩38,016 | ₩38,063 | +0.05% | 3.5천 |
|---|
| 2025.10.30 | ₩38,063 | ₩38,083 | ₩38,043 | ₩38,078 | +0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩38,244 | ₩38,244 | ₩38,160 | ₩38,160 | -0.22% | 700 |
|---|
| 2025.10.28 | ₩38,090 | ₩38,189 | ₩38,090 | ₩38,130 | +0.11% | 3.2천 |
|---|
| 2025.10.27 | ₩38,150 | ₩38,298 | ₩38,124 | ₩38,177 | +0.07% | 3천 |
|---|
| 2025.10.24 | ₩37,990 | ₩38,055 | ₩37,990 | ₩38,010 | +0.05% | 1.8천 |
|---|
| 2025.10.23 | ₩37,948 | ₩38,003 | ₩37,869 | ₩37,943 | -0.01% | 7.2천 |
|---|
| 2025.10.22 | ₩37,842 | ₩37,896 | ₩37,748 | ₩37,822 | -0.05% | 2.1만 |
|---|
| 2025.10.21 | ₩37,882 | ₩37,896 | ₩37,790 | ₩37,827 | -0.15% | 7.9천 |
|---|
| 2025.10.20 | ₩37,876 | ₩37,976 | ₩37,876 | ₩37,943 | +0.18% | 2.2천 |
|---|
| 2025.10.17 | ₩37,695 | ₩37,775 | ₩37,614 | ₩37,728 | +0.09% | 4천 |
|---|
| 2025.10.16 | ₩37,758 | ₩37,775 | ₩37,695 | ₩37,695 | -0.17% | 4.3천 |
|---|
| 2025.10.15 | ₩37,681 | ₩37,681 | ₩37,614 | ₩37,648 | -0.09% | 2.2천 |
|---|
| 2025.10.14 | ₩37,574 | ₩37,574 | ₩37,400 | ₩37,468 | -0.28% | 6.2천 |
|---|
| 2025.10.13 | ₩37,574 | ₩37,614 | ₩37,574 | ₩37,604 | +0.08% | 2.8천 |
|---|
| 2025.10.10 | ₩37,460 | ₩37,460 | ₩37,157 | ₩37,157 | -0.81% | 8.3천 |
|---|