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 | ₩42,673 | ₩42,673 | ₩42,579 | ₩42,639 | -0.08% | 1만 |
| 2026.10.08 | ₩42,472 | ₩42,512 | ₩42,351 | ₩42,472 | 0.00% | 1.8만 |
| 2026.10.07 | ₩42,874 | ₩42,874 | ₩42,653 | ₩42,749 | -0.29% | 5천 |
| 2026.10.06 | ₩43,129 | ₩43,129 | ₩42,968 | ₩42,995 | -0.31% | 1.1만 |
| 2026.10.05 | ₩42,921 | ₩43,048 | ₩42,921 | ₩43,048 | +0.30% | 3.7천 |
| 2026.10.02 | ₩42,779 | ₩42,794 | ₩42,606 | ₩42,706 | -0.17% | 7만 |
| 2026.10.01 | ₩42,431 | ₩42,539 | ₩42,351 | ₩42,539 | +0.25% | 7.3만 |
| 2026.09.30 | ₩42,445 | ₩42,700 | ₩42,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,512 |
| +0.16% |
| 9.2만 |
| 2026.09.29 | ₩42,472 | ₩42,525 | ₩42,472 | ₩42,512 | +0.09% | 1.9만 |
|---|
| 2026.09.28 | ₩42,579 | ₩42,579 | ₩42,497 | ₩42,552 | -0.06% | 3만 |
|---|
| 2026.09.25 | ₩42,673 | ₩42,740 | ₩42,634 | ₩42,684 | +0.03% | 9.9천 |
|---|
| 2026.09.24 | ₩42,621 | ₩42,700 | ₩42,606 | ₩42,659 | +0.09% | 2.1만 |
|---|
| 2026.09.23 | ₩43,250 | ₩43,250 | ₩42,753 | ₩42,792 | -1.06% | 7.8천 |
|---|
| 2026.09.22 | ₩42,847 | ₩43,357 | ₩42,847 | ₩43,263 | +0.97% | 2.8만 |
|---|
| 2026.09.21 | ₩43,055 | ₩43,250 | ₩43,015 | ₩43,245 | +0.44% | 1.5만 |
|---|
| 2026.09.18 | ₩42,714 | ₩42,767 | ₩42,713 | ₩42,767 | +0.12% | 1.5천 |
|---|
| 2026.09.17 | ₩42,606 | ₩42,834 | ₩42,606 | ₩42,790 | +0.43% | 6.4천 |
|---|
| 2026.09.16 | ₩42,685 | ₩42,686 | ₩42,579 | ₩42,579 | -0.25% | 3.3천 |
|---|
| 2026.09.15 | ₩42,901 | ₩42,901 | ₩42,566 | ₩42,599 | -0.70% | 3.1천 |
|---|
| 2026.09.14 | ₩42,673 | ₩42,726 | ₩42,639 | ₩42,649 | -0.06% | 1.9천 |
|---|
| 2026.09.11 | ₩43,048 | ₩43,168 | ₩43,042 | ₩43,077 | +0.07% | 1.8만 |
|---|
| 2026.09.10 | ₩42,874 | ₩43,038 | ₩42,861 | ₩42,902 | +0.07% | 1만 |
|---|
| 2026.09.09 | ₩43,410 | ₩43,585 | ₩43,303 | ₩43,357 | -0.12% | 1.3만 |
|---|
| 2026.09.08 | ₩43,444 | ₩43,558 | ₩43,444 | ₩43,469 | +0.06% | 7.5천 |
|---|
| 2026.09.04 | ₩42,834 | ₩43,377 | ₩42,834 | ₩43,377 | +1.27% | 3.7천 |
|---|
| 2026.09.03 | ₩42,780 | ₩43,048 | ₩42,780 | ₩43,048 | +0.63% | 6.3천 |
|---|
| 2026.09.02 | ₩43,035 | ₩43,035 | ₩42,861 | ₩42,901 | -0.31% | 2.5만 |
|---|
| 2026.09.01 | ₩43,008 | ₩43,022 | ₩42,753 | ₩42,861 | -0.34% | 4.6천 |
|---|
| 2026.08.31 | ₩42,981 | ₩43,022 | ₩42,928 | ₩42,934 | -0.11% | 3.1천 |
|---|
| 2026.08.28 | ₩43,156 | ₩43,156 | ₩42,968 | ₩43,008 | -0.34% | 5.1천 |
|---|
| 2026.08.27 | ₩43,115 | ₩43,169 | ₩43,055 | ₩43,169 | +0.12% | 4.8천 |
|---|
| 2026.08.26 | ₩43,035 | ₩43,068 | ₩42,983 | ₩43,013 | -0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩43,008 | ₩43,039 | ₩42,954 | ₩43,039 | +0.07% | 8.9천 |
|---|
| 2026.08.24 | ₩42,720 | ₩42,767 | ₩42,661 | ₩42,713 | -0.02% | 6.4천 |
|---|
| 2026.08.21 | ₩43,082 | ₩43,082 | ₩42,954 | ₩42,954 | -0.30% | 3천 |
|---|
| 2026.08.20 | ₩42,566 | ₩42,846 | ₩42,566 | ₩42,840 | +0.65% | 7.2천 |
|---|
| 2026.08.19 | ₩42,706 | ₩42,767 | ₩42,619 | ₩42,678 | -0.07% | 15.1만 |
|---|
| 2026.08.18 | ₩42,794 | ₩42,794 | ₩42,431 | ₩42,480 | -0.73% | 2.8만 |
|---|
| 2026.08.17 | ₩43,062 | ₩43,089 | ₩43,055 | ₩43,089 | +0.06% | 3.7천 |
|---|
| 2026.08.14 | ₩42,676 | ₩42,881 | ₩42,676 | ₩42,874 | +0.47% | 4.3천 |
|---|
| 2026.08.13 | ₩42,846 | ₩42,901 | ₩42,794 | ₩42,874 | +0.07% | 5.9천 |
|---|
| 2026.08.12 | ₩42,794 | ₩42,847 | ₩42,726 | ₩42,735 | -0.14% | 3.1천 |
|---|
| 2026.08.11 | ₩42,499 | ₩42,525 | ₩42,391 | ₩42,485 | -0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩42,458 | ₩42,458 | ₩42,351 | ₩42,405 | -0.13% | 5천 |
|---|
| 2026.08.07 | ₩42,438 | ₩42,481 | ₩42,411 | ₩42,481 | +0.10% | 2.3천 |
|---|
| 2026.08.06 | ₩42,177 | ₩42,431 | ₩42,177 | ₩42,272 | +0.23% | 2.7천 |
|---|
| 2026.08.05 | ₩42,364 | ₩42,566 | ₩42,364 | ₩42,499 | +0.32% | 1.1만 |
|---|
| 2026.08.04 | ₩42,324 | ₩42,485 | ₩42,324 | ₩42,485 | +0.38% | 6.4천 |
|---|
| 2026.08.03 | ₩41,573 | ₩41,989 | ₩41,573 | ₩41,978 | +0.97% | 1.4천 |
|---|
| 2026.07.31 | ₩41,707 | ₩41,855 | ₩41,707 | ₩41,809 | +0.24% | 2.3천 |
|---|
| 2026.07.30 | ₩41,452 | ₩41,667 | ₩41,452 | ₩41,667 | +0.52% | 2.5만 |
|---|
| 2026.07.29 | ₩40,876 | ₩41,171 | ₩40,719 | ₩40,719 | -0.38% | 1.2천 |
|---|
| 2026.07.28 | ₩40,997 | ₩41,304 | ₩40,963 | ₩41,172 | +0.43% | 1만 |
|---|
| 2026.07.27 | ₩41,493 | ₩41,587 | ₩41,305 | ₩41,548 | +0.13% | 1.4만 |
|---|
| 2026.07.24 | ₩41,493 | ₩41,640 | ₩41,452 | ₩41,466 | -0.06% | 5.7천 |
|---|
| 2026.07.23 | ₩41,815 | ₩41,841 | ₩41,741 | ₩41,841 | +0.06% | 4.9천 |
|---|
| 2026.07.22 | ₩41,895 | ₩41,949 | ₩41,868 | ₩41,914 | +0.04% | 5천 |
|---|
| 2026.07.21 | ₩41,855 | ₩42,096 | ₩41,855 | ₩42,043 | +0.45% | 9.7천 |
|---|
| 2026.07.20 | ₩41,520 | ₩41,587 | ₩41,412 | ₩41,439 | -0.19% | 1.4만 |
|---|
| 2026.07.17 | ₩41,238 | ₩41,452 | ₩41,238 | ₩41,271 | +0.08% | 4.2천 |
|---|
| 2026.07.16 | ₩41,721 | ₩41,748 | ₩41,546 | ₩41,627 | -0.23% | 1.9만 |
|---|
| 2026.07.15 | ₩42,364 | ₩42,364 | ₩41,788 | ₩42,021 | -0.81% | 1.3만 |
|---|
| 2026.07.14 | ₩41,855 | ₩41,990 | ₩41,855 | ₩41,990 | +0.32% | 1.7만 |
|---|
| 2026.07.13 | ₩41,727 | ₩41,801 | ₩41,546 | ₩41,587 | -0.34% | 1.3만 |
|---|
| 2026.07.10 | ₩42,271 | ₩42,378 | ₩42,190 | ₩42,317 | +0.11% | 2만 |
|---|
| 2026.07.09 | ₩42,217 | ₩42,296 | ₩42,177 | ₩42,183 | -0.08% | 2.7천 |
|---|
| 2026.07.08 | ₩41,922 | ₩42,029 | ₩41,654 | ₩42,029 | +0.26% | 9.3천 |
|---|
| 2026.07.07 | ₩41,835 | ₩41,902 | ₩41,748 | ₩41,836 | +0.00% | 2만 |
|---|
| 2026.07.06 | ₩42,472 | ₩42,512 | ₩42,391 | ₩42,413 | -0.14% | 9.3천 |
|---|
| 2026.07.02 | ₩42,284 | ₩42,284 | ₩41,548 | ₩41,768 | -1.22% | 1.4만 |
|---|
| 2026.07.01 | ₩42,499 | ₩42,499 | ₩42,043 | ₩42,110 | -0.92% | 5.3만 |
|---|
| 2026.06.30 | ₩42,685 | ₩42,713 | ₩42,431 | ₩42,713 | +0.07% | 25만 |
|---|
| 2026.06.29 | ₩42,659 | ₩42,686 | ₩42,606 | ₩42,672 | +0.03% | 6.3만 |
|---|
| 2026.06.26 | ₩42,820 | ₩42,820 | ₩42,566 | ₩42,599 | -0.52% | 6.5천 |
|---|
| 2026.06.25 | ₩42,566 | ₩42,619 | ₩42,539 | ₩42,619 | +0.13% | 8.1천 |
|---|
| 2026.06.24 | ₩42,525 | ₩42,539 | ₩42,505 | ₩42,532 | +0.02% | 3.9천 |
|---|
| 2026.06.23 | ₩42,499 | ₩42,579 | ₩42,480 | ₩42,480 | -0.04% | 3.4천 |
|---|
| 2026.06.22 | ₩42,586 | ₩42,646 | ₩42,552 | ₩42,646 | +0.14% | 2만 |
|---|
| 2026.06.18 | ₩42,539 | ₩42,566 | ₩42,499 | ₩42,536 | -0.01% | 1만 |
|---|
| 2026.06.17 | ₩42,512 | ₩42,520 | ₩42,442 | ₩42,442 | -0.16% | 1.5만 |
|---|
| 2026.06.16 | ₩42,499 | ₩42,525 | ₩42,445 | ₩42,474 | -0.06% | 2천 |
|---|
| 2026.06.15 | ₩42,512 | ₩42,525 | ₩42,418 | ₩42,525 | +0.03% | 1.4천 |
|---|
| 2026.06.12 | ₩42,230 | ₩42,311 | ₩42,230 | ₩42,297 | +0.16% | 2.6천 |
|---|
| 2026.06.11 | ₩42,123 | ₩42,212 | ₩42,016 | ₩42,212 | +0.21% | 2.4천 |
|---|
| 2026.06.10 | ₩42,163 | ₩42,163 | ₩41,934 | ₩41,934 | -0.54% | 1.4천 |
|---|
| 2026.06.09 | ₩42,150 | ₩42,150 | ₩41,862 | ₩42,123 | -0.06% | 5.2천 |
|---|
| 2026.06.08 | ₩42,157 | ₩42,183 | ₩42,089 | ₩42,089 | -0.16% | 7.7천 |
|---|
| 2026.06.05 | ₩41,904 | ₩41,904 | ₩41,904 | ₩41,904 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩42,312 | ₩42,378 | ₩42,311 | ₩42,344 | +0.08% | 3.5천 |
|---|
| 2026.06.03 | ₩42,311 | ₩42,418 | ₩42,311 | ₩42,398 | +0.21% | 4.3천 |
|---|
| 2026.06.02 | ₩42,378 | ₩42,418 | ₩42,163 | ₩42,397 | +0.04% | 2.9천 |
|---|
| 2026.06.01 | ₩42,311 | ₩42,358 | ₩42,069 | ₩42,069 | -0.57% | 4.4만 |
|---|
| 2026.05.29 | ₩42,271 | ₩42,283 | ₩42,271 | ₩42,283 | +0.03% | 500 |
|---|
| 2026.05.28 | ₩42,242 | ₩42,344 | ₩42,242 | ₩42,284 | +0.10% | 4.8천 |
|---|
| 2026.05.27 | ₩42,297 | ₩42,297 | ₩42,230 | ₩42,250 | -0.11% | 2.5천 |
|---|
| 2026.05.26 | ₩42,237 | ₩42,284 | ₩42,197 | ₩42,212 | -0.06% | 2.5천 |
|---|
| 2026.05.22 | ₩42,110 | ₩42,110 | ₩41,982 | ₩41,982 | -0.30% | 1.5천 |
|---|
| 2026.05.21 | ₩41,989 | ₩42,110 | ₩41,989 | ₩42,110 | +0.29% | 1.2천 |
|---|
| 2026.05.20 | ₩41,868 | ₩41,989 | ₩41,868 | ₩41,989 | +0.29% | 2.5천 |
|---|
| 2026.05.19 | ₩41,761 | ₩41,880 | ₩41,761 | ₩41,776 | +0.04% | 3.1천 |
|---|
| 2026.05.18 | ₩41,862 | ₩41,882 | ₩41,815 | ₩41,855 | -0.02% | 3.4천 |
|---|
| 2026.05.15 | ₩41,828 | ₩41,882 | ₩41,828 | ₩41,840 | +0.03% | 4.6천 |
|---|
| 2026.05.14 | ₩42,083 | ₩42,103 | ₩42,056 | ₩42,103 | +0.05% | 2.4천 |
|---|
| 2026.05.13 | ₩42,016 | ₩42,077 | ₩42,016 | ₩42,077 | +0.15% | 1.8천 |
|---|
| 2026.05.12 | ₩41,908 | ₩41,922 | ₩41,841 | ₩41,922 | +0.03% | 1.3천 |
|---|
| 2026.05.11 | ₩42,123 | ₩42,190 | ₩42,123 | ₩42,150 | +0.06% | 4.9천 |
|---|
| 2026.05.08 | ₩42,123 | ₩42,163 | ₩42,110 | ₩42,130 | +0.02% | 1.2만 |
|---|
| 2026.05.07 | ₩42,103 | ₩42,110 | ₩42,029 | ₩42,067 | -0.09% | 5.3천 |
|---|
| 2026.05.06 | ₩42,076 | ₩42,136 | ₩42,069 | ₩42,116 | +0.10% | 5.3천 |
|---|
| 2026.05.05 | ₩41,975 | ₩41,975 | ₩41,882 | ₩41,910 | -0.16% | 1.5만 |
|---|
| 2026.05.04 | ₩41,788 | ₩41,868 | ₩41,680 | ₩41,730 | -0.14% | 5.1천 |
|---|
| 2026.05.01 | ₩41,748 | ₩41,788 | ₩41,640 | ₩41,701 | -0.11% | 5.3만 |
|---|
| 2026.04.30 | ₩41,520 | ₩41,721 | ₩41,520 | ₩41,721 | +0.48% | 2.9천 |
|---|
| 2026.04.29 | ₩41,520 | ₩41,520 | ₩41,432 | ₩41,432 | -0.21% | 1.8천 |
|---|
| 2026.04.28 | ₩41,546 | ₩41,546 | ₩41,466 | ₩41,530 | -0.04% | 3.2천 |
|---|
| 2026.04.27 | ₩41,640 | ₩41,640 | ₩41,593 | ₩41,595 | -0.11% | 1.2천 |
|---|
| 2026.04.24 | ₩41,452 | ₩41,573 | ₩41,452 | ₩41,568 | +0.28% | 7.5천 |
|---|
| 2026.04.23 | ₩41,251 | ₩41,600 | ₩41,251 | ₩41,600 | +0.85% | 2만 |
|---|
| 2026.04.22 | ₩41,466 | ₩41,587 | ₩41,439 | ₩41,560 | +0.23% | 4.5천 |
|---|
| 2026.04.21 | ₩41,466 | ₩41,466 | ₩41,320 | ₩41,320 | -0.35% | 2.2천 |
|---|
| 2026.04.20 | ₩41,493 | ₩41,533 | ₩41,452 | ₩41,524 | +0.07% | 3.6천 |
|---|
| 2026.04.17 | ₩41,546 | ₩41,546 | ₩41,542 | ₩41,542 | -0.01% | 400 |
|---|
| 2026.04.16 | ₩41,384 | ₩41,399 | ₩41,312 | ₩41,340 | -0.11% | 3.5천 |
|---|
| 2026.04.15 | ₩41,345 | ₩41,345 | ₩41,265 | ₩41,281 | -0.16% | 2.8천 |
|---|
| 2026.04.14 | ₩41,251 | ₩41,318 | ₩41,171 | ₩41,274 | +0.06% | 4.2천 |
|---|
| 2026.04.13 | ₩40,836 | ₩41,031 | ₩40,769 | ₩41,031 | +0.48% | 3.1천 |
|---|
| 2026.04.10 | ₩40,929 | ₩40,942 | ₩40,857 | ₩40,857 | -0.18% | 3.2천 |
|---|
| 2026.04.09 | ₩40,621 | ₩40,848 | ₩40,514 | ₩40,795 | +0.43% | 5.7천 |
|---|
| 2026.04.08 | ₩40,822 | ₩40,929 | ₩40,621 | ₩40,728 | -0.23% | 2.2만 |
|---|
| 2026.04.07 | ₩39,803 | ₩39,870 | ₩39,588 | ₩39,870 | +0.17% | 4.9만 |
|---|
| 2026.04.06 | ₩39,870 | ₩39,870 | ₩39,709 | ₩39,792 | -0.20% | 2.3만 |
|---|
| 2026.04.02 | ₩39,320 | ₩39,682 | ₩39,320 | ₩39,655 | +0.85% | 8.8천 |
|---|
| 2026.04.01 | ₩39,897 | ₩39,964 | ₩39,749 | ₩39,846 | -0.13% | 7.9만 |
|---|
| 2026.03.31 | ₩38,770 | ₩39,602 | ₩38,663 | ₩39,564 | +2.05% | 15.5만 |
|---|
| 2026.03.30 | ₩38,891 | ₩38,958 | ₩38,722 | ₩38,722 | -0.43% | 5.2천 |
|---|
| 2026.03.27 | ₩38,971 | ₩39,005 | ₩38,851 | ₩38,907 | -0.17% | 4.7천 |
|---|
| 2026.03.26 | ₩39,065 | ₩39,199 | ₩38,919 | ₩38,958 | -0.27% | 2.1만 |
|---|
| 2026.03.25 | ₩39,293 | ₩39,359 | ₩39,267 | ₩39,280 | -0.03% | 1.5만 |
|---|
| 2026.03.24 | ₩39,159 | ₩39,186 | ₩39,119 | ₩39,139 | -0.05% | 2.1천 |
|---|
| 2026.03.23 | ₩39,287 | ₩39,320 | ₩39,186 | ₩39,246 | -0.10% | 5.6천 |
|---|
| 2026.03.20 | ₩39,025 | ₩39,025 | ₩38,945 | ₩38,945 | -0.21% | 200 |
|---|
| 2026.03.19 | ₩38,985 | ₩39,280 | ₩38,985 | ₩39,240 | +0.65% | 3.7천 |
|---|
| 2026.03.18 | ₩39,307 | ₩39,307 | ₩39,212 | ₩39,212 | -0.24% | 900 |
|---|
| 2026.03.17 | ₩39,374 | ₩39,374 | ₩39,320 | ₩39,327 | -0.12% | 2.7천 |
|---|
| 2026.03.16 | ₩39,012 | ₩39,280 | ₩39,012 | ₩39,242 | +0.59% | 2.9천 |
|---|
| 2026.03.13 | ₩39,065 | ₩39,065 | ₩38,985 | ₩38,989 | -0.20% | 600 |
|---|
| 2026.03.12 | ₩38,998 | ₩39,065 | ₩38,998 | ₩39,012 | +0.03% | 4.8천 |
|---|
| 2026.03.11 | ₩40,098 | ₩40,098 | ₩39,119 | ₩39,214 | -2.20% | 3.8천 |
|---|
| 2026.03.10 | ₩39,253 | ₩39,334 | ₩39,171 | ₩39,171 | -0.21% | 800 |
|---|
| 2026.03.09 | ₩38,918 | ₩39,098 | ₩38,918 | ₩39,098 | +0.46% | 1.8만 |
|---|
| 2026.03.06 | ₩38,878 | ₩39,012 | ₩38,878 | ₩38,911 | +0.09% | 5.8천 |
|---|
| 2026.03.05 | ₩38,971 | ₩39,025 | ₩38,866 | ₩38,992 | +0.05% | 2.4천 |
|---|
| 2026.03.04 | ₩39,106 | ₩39,199 | ₩39,106 | ₩39,150 | +0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩39,012 | ₩39,092 | ₩38,757 | ₩39,004 | -0.02% | 2.2천 |
|---|
| 2026.03.02 | ₩39,387 | ₩39,401 | ₩39,307 | ₩39,312 | -0.19% | 4.2천 |
|---|
| 2026.02.27 | ₩39,427 | ₩39,441 | ₩39,350 | ₩39,441 | +0.03% | 4.7천 |
|---|
| 2026.02.26 | ₩39,394 | ₩39,394 | ₩39,334 | ₩39,381 | -0.03% | 3천 |
|---|
| 2026.02.25 | ₩39,417 | ₩39,441 | ₩39,387 | ₩39,401 | -0.04% | 5.2천 |
|---|
| 2026.02.24 | ₩39,401 | ₩39,427 | ₩39,347 | ₩39,376 | -0.06% | 1.6천 |
|---|
| 2026.02.23 | ₩39,334 | ₩39,334 | ₩39,334 | ₩39,334 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩39,354 | ₩39,387 | ₩39,320 | ₩39,352 | -0.00% | 2.7천 |
|---|
| 2026.02.19 | ₩39,307 | ₩39,347 | ₩39,253 | ₩39,313 | +0.02% | 6.3만 |
|---|
| 2026.02.18 | ₩39,240 | ₩39,312 | ₩39,240 | ₩39,312 | +0.18% | 1.9천 |
|---|
| 2026.02.17 | ₩39,267 | ₩39,334 | ₩39,240 | ₩39,334 | +0.17% | 5.3천 |
|---|
| 2026.02.13 | ₩39,213 | ₩39,293 | ₩39,213 | ₩39,260 | +0.12% | 2.1천 |
|---|
| 2026.02.12 | ₩39,280 | ₩39,320 | ₩39,246 | ₩39,253 | -0.07% | 2.8천 |
|---|
| 2026.02.11 | ₩39,334 | ₩39,347 | ₩39,253 | ₩39,343 | +0.02% | 5.2천 |
|---|
| 2026.02.10 | ₩39,079 | ₩39,307 | ₩39,052 | ₩39,267 | +0.48% | 6.5천 |
|---|
| 2026.02.09 | ₩39,252 | ₩39,267 | ₩39,187 | ₩39,233 | -0.05% | 4.5천 |
|---|
| 2026.02.06 | ₩39,173 | ₩39,199 | ₩39,132 | ₩39,199 | +0.07% | 5.5천 |
|---|
| 2026.02.05 | ₩39,052 | ₩39,092 | ₩39,025 | ₩39,051 | -0.00% | 6천 |
|---|
| 2026.02.04 | ₩39,199 | ₩39,199 | ₩39,010 | ₩39,010 | -0.48% | 5.3천 |
|---|
| 2026.02.03 | ₩39,173 | ₩39,186 | ₩38,958 | ₩39,147 | -0.07% | 12.4만 |
|---|
| 2026.02.02 | ₩39,088 | ₩39,159 | ₩39,039 | ₩39,120 | +0.08% | 8.6천 |
|---|
| 2026.01.30 | ₩39,112 | ₩39,112 | ₩39,083 | ₩39,087 | -0.07% | 1.5천 |
|---|
| 2026.01.29 | ₩39,213 | ₩39,213 | ₩39,132 | ₩39,161 | -0.13% | 2천 |
|---|
| 2026.01.28 | ₩39,149 | ₩39,199 | ₩39,119 | ₩39,199 | +0.13% | 3.8천 |
|---|
| 2026.01.27 | ₩39,106 | ₩39,186 | ₩39,106 | ₩39,126 | +0.05% | 2.1만 |
|---|
| 2026.01.26 | ₩39,106 | ₩39,146 | ₩39,096 | ₩39,098 | -0.02% | 2.6천 |
|---|
| 2026.01.23 | ₩39,119 | ₩39,119 | ₩39,039 | ₩39,092 | -0.07% | 2.7천 |
|---|
| 2026.01.22 | ₩39,106 | ₩39,106 | ₩39,012 | ₩39,059 | -0.12% | 1.8천 |
|---|
| 2026.01.21 | ₩38,988 | ₩39,052 | ₩38,988 | ₩39,005 | +0.04% | 1.5천 |
|---|
| 2026.01.20 | ₩38,958 | ₩38,971 | ₩38,851 | ₩38,898 | -0.15% | 5.8천 |
|---|
| 2026.01.16 | ₩38,931 | ₩38,951 | ₩38,931 | ₩38,951 | +0.05% | 1.4천 |
|---|
| 2026.01.15 | ₩38,977 | ₩39,012 | ₩38,945 | ₩38,945 | -0.08% | 1.2천 |
|---|
| 2026.01.14 | ₩38,945 | ₩38,958 | ₩38,864 | ₩38,925 | -0.05% | 3.2천 |
|---|
| 2026.01.13 | ₩38,904 | ₩38,998 | ₩38,888 | ₩38,888 | -0.04% | 6.7천 |
|---|
| 2026.01.12 | ₩38,900 | ₩39,025 | ₩38,900 | ₩38,945 | +0.11% | 7천 |
|---|
| 2026.01.09 | ₩38,903 | ₩38,918 | ₩38,871 | ₩38,871 | -0.08% | 3.7천 |
|---|
| 2026.01.08 | ₩38,816 | ₩38,878 | ₩38,784 | ₩38,837 | +0.06% | 7천 |
|---|
| 2026.01.07 | ₩38,863 | ₩38,891 | ₩38,817 | ₩38,817 | -0.12% | 9.6천 |
|---|
| 2026.01.06 | ₩38,904 | ₩38,904 | ₩38,837 | ₩38,863 | -0.11% | 6.6천 |
|---|
| 2026.01.05 | ₩38,824 | ₩39,173 | ₩38,812 | ₩38,812 | -0.03% | 1.3만 |
|---|
| 2026.01.02 | ₩38,744 | ₩38,797 | ₩38,636 | ₩38,770 | +0.07% | 5.8만 |
|---|
| 2025.12.31 | ₩38,650 | ₩38,650 | ₩38,448 | ₩38,507 | -0.37% | 7.7천 |
|---|
| 2025.12.30 | ₩38,609 | ₩38,703 | ₩38,544 | ₩38,624 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩38,408 | ₩38,454 | ₩38,361 | ₩38,454 | +0.12% | 1.1만 |
|---|
| 2025.12.26 | ₩38,454 | ₩38,583 | ₩38,423 | ₩38,549 | +0.25% | 1.6만 |
|---|
| 2025.12.24 | ₩38,368 | ₩38,368 | ₩38,321 | ₩38,321 | -0.12% | 1.1만 |
|---|
| 2025.12.23 | ₩38,086 | ₩38,274 | ₩38,086 | ₩38,267 | +0.48% | 2.1천 |
|---|
| 2025.12.22 | ₩38,100 | ₩38,140 | ₩38,061 | ₩38,113 | +0.04% | 4.9천 |
|---|
| 2025.12.19 | ₩38,006 | ₩38,100 | ₩38,006 | ₩38,021 | +0.04% | 8.9천 |
|---|
| 2025.12.18 | ₩37,911 | ₩37,912 | ₩37,865 | ₩37,885 | -0.07% | 800 |
|---|
| 2025.12.17 | ₩37,711 | ₩37,779 | ₩37,704 | ₩37,707 | -0.01% | 2.4천 |
|---|
| 2025.12.16 | ₩37,818 | ₩37,845 | ₩37,738 | ₩37,805 | -0.04% | 1.5만 |
|---|
| 2025.12.15 | ₩38,019 | ₩38,019 | ₩37,885 | ₩37,899 | -0.32% | 3.3천 |
|---|
| 2025.12.12 | ₩37,993 | ₩37,993 | ₩37,946 | ₩37,946 | -0.12% | 200 |
|---|
| 2025.12.11 | ₩38,140 | ₩38,170 | ₩38,140 | ₩38,160 | +0.05% | 2.2천 |
|---|
| 2025.12.10 | ₩38,061 | ₩38,274 | ₩38,046 | ₩38,253 | +0.50% | 5.3천 |
|---|
| 2025.12.09 | ₩38,039 | ₩38,039 | ₩38,039 | ₩38,039 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,100 | ₩38,100 | ₩38,073 | ₩38,073 | -0.07% | 400 |
|---|
| 2025.12.05 | ₩38,120 | ₩38,120 | ₩38,120 | ₩38,120 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,952 | ₩38,046 | ₩37,952 | ₩38,007 | +0.14% | 1.7천 |
|---|
| 2025.12.03 | ₩38,013 | ₩38,013 | ₩38,013 | ₩38,013 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩37,972 | ₩38,019 | ₩37,952 | ₩38,006 | +0.09% | 1.8천 |
|---|
| 2025.12.01 | ₩38,014 | ₩38,060 | ₩37,993 | ₩37,993 | -0.06% | 1.5천 |
|---|
| 2025.11.28 | ₩37,966 | ₩37,979 | ₩37,966 | ₩37,974 | +0.02% | 1.9천 |
|---|
| 2025.11.26 | ₩37,925 | ₩37,993 | ₩37,925 | ₩37,952 | +0.07% | 700 |
|---|
| 2025.11.25 | ₩37,778 | ₩37,845 | ₩37,724 | ₩37,836 | +0.15% | 6.1천 |
|---|
| 2025.11.24 | ₩37,751 | ₩37,803 | ₩37,711 | ₩37,791 | +0.11% | 4.6천 |
|---|
| 2025.11.21 | ₩37,751 | ₩37,751 | ₩37,506 | ₩37,624 | -0.34% | 4.8천 |
|---|
| 2025.11.20 | ₩37,966 | ₩37,999 | ₩37,628 | ₩37,628 | -0.89% | 1.6천 |
|---|
| 2025.11.19 | ₩37,887 | ₩37,887 | ₩37,836 | ₩37,845 | -0.11% | 500 |
|---|
| 2025.11.18 | ₩37,832 | ₩37,892 | ₩37,832 | ₩37,892 | +0.16% | 500 |
|---|
| 2025.11.17 | ₩38,085 | ₩38,085 | ₩37,932 | ₩37,932 | -0.40% | 3.3천 |
|---|
| 2025.11.14 | ₩38,180 | ₩38,180 | ₩38,080 | ₩38,080 | -0.26% | 200 |
|---|
| 2025.11.13 | ₩38,153 | ₩38,153 | ₩38,064 | ₩38,064 | -0.24% | 1.8천 |
|---|
| 2025.11.12 | ₩38,208 | ₩38,210 | ₩38,208 | ₩38,210 | +0.00% | 1.1천 |
|---|
| 2025.11.11 | ₩38,153 | ₩38,246 | ₩38,127 | ₩38,199 | +0.12% | 1.4만 |
|---|
| 2025.11.10 | ₩38,088 | ₩38,174 | ₩38,088 | ₩38,174 | +0.23% | 1.7천 |
|---|
| 2025.11.07 | ₩37,845 | ₩37,934 | ₩37,795 | ₩37,934 | +0.23% | 1.9천 |
|---|
| 2025.11.06 | ₩37,993 | ₩38,060 | ₩37,939 | ₩37,980 | -0.03% | 2.7천 |
|---|
| 2025.11.05 | ₩38,100 | ₩38,100 | ₩38,066 | ₩38,066 | -0.09% | 2.1천 |
|---|
| 2025.11.04 | ₩38,153 | ₩38,153 | ₩37,968 | ₩37,968 | -0.49% | 1.3천 |
|---|
| 2025.11.03 | ₩38,192 | ₩38,194 | ₩38,140 | ₩38,190 | -0.01% | 1.2천 |
|---|
| 2025.10.31 | ₩38,073 | ₩38,113 | ₩38,046 | ₩38,093 | +0.05% | 3.5천 |
|---|
| 2025.10.30 | ₩38,093 | ₩38,113 | ₩38,073 | ₩38,108 | +0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩38,274 | ₩38,274 | ₩38,190 | ₩38,190 | -0.22% | 700 |
|---|
| 2025.10.28 | ₩38,120 | ₩38,219 | ₩38,120 | ₩38,160 | +0.11% | 3.2천 |
|---|
| 2025.10.27 | ₩38,180 | ₩38,328 | ₩38,153 | ₩38,207 | +0.07% | 3천 |
|---|
| 2025.10.24 | ₩38,019 | ₩38,085 | ₩38,019 | ₩38,039 | +0.05% | 1.8천 |
|---|
| 2025.10.23 | ₩37,978 | ₩38,033 | ₩37,899 | ₩37,972 | -0.01% | 7.2천 |
|---|
| 2025.10.22 | ₩37,872 | ₩37,925 | ₩37,778 | ₩37,852 | -0.05% | 2.1만 |
|---|
| 2025.10.21 | ₩37,912 | ₩37,925 | ₩37,820 | ₩37,857 | -0.15% | 7.9천 |
|---|
| 2025.10.20 | ₩37,905 | ₩38,006 | ₩37,905 | ₩37,972 | +0.18% | 2.2천 |
|---|
| 2025.10.17 | ₩37,724 | ₩37,805 | ₩37,644 | ₩37,758 | +0.09% | 4천 |
|---|
| 2025.10.16 | ₩37,787 | ₩37,805 | ₩37,724 | ₩37,724 | -0.17% | 4.3천 |
|---|
| 2025.10.15 | ₩37,711 | ₩37,711 | ₩37,644 | ₩37,677 | -0.09% | 2.2천 |
|---|
| 2025.10.14 | ₩37,604 | ₩37,604 | ₩37,429 | ₩37,498 | -0.28% | 6.2천 |
|---|
| 2025.10.13 | ₩37,604 | ₩37,644 | ₩37,604 | ₩37,633 | +0.08% | 2.8천 |
|---|
| 2025.10.10 | ₩37,490 | ₩37,490 | ₩37,187 | ₩37,187 | -0.81% | 8.3천 |
|---|