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 | ₩42,685 | ₩42,685 | ₩42,591 | ₩42,651 | -0.08% | 1만 |
| 2026.10.08 | ₩42,484 | ₩42,524 | ₩42,363 | ₩42,484 | 0.00% | 1.8만 |
| 2026.10.07 | ₩42,886 | ₩42,886 | ₩42,665 | ₩42,761 | -0.29% | 5천 |
| 2026.10.06 | ₩43,141 | ₩43,141 | ₩42,980 | ₩43,007 | -0.31% | 1.1만 |
| 2026.10.05 | ₩42,933 | ₩43,061 | ₩42,933 | ₩43,061 | +0.30% | 3.7천 |
| 2026.10.02 | ₩42,791 | ₩42,806 | ₩42,618 | ₩42,718 | -0.17% | 7만 |
| 2026.10.01 | ₩42,443 | ₩42,551 | ₩42,363 | ₩42,551 | +0.25% | 7.3만 |
| 2026.09.30 | ₩42,457 | ₩42,712 | ₩42,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,524 |
| +0.16% |
| 9.2만 |
| 2026.09.29 | ₩42,484 | ₩42,537 | ₩42,484 | ₩42,524 | +0.09% | 1.9만 |
|---|
| 2026.09.28 | ₩42,591 | ₩42,591 | ₩42,509 | ₩42,564 | -0.06% | 3만 |
|---|
| 2026.09.25 | ₩42,685 | ₩42,752 | ₩42,646 | ₩42,696 | +0.03% | 9.9천 |
|---|
| 2026.09.24 | ₩42,633 | ₩42,712 | ₩42,618 | ₩42,672 | +0.09% | 2.1만 |
|---|
| 2026.09.23 | ₩43,262 | ₩43,262 | ₩42,765 | ₩42,804 | -1.06% | 7.8천 |
|---|
| 2026.09.22 | ₩42,859 | ₩43,369 | ₩42,859 | ₩43,275 | +0.97% | 2.8만 |
|---|
| 2026.09.21 | ₩43,067 | ₩43,262 | ₩43,027 | ₩43,258 | +0.44% | 1.5만 |
|---|
| 2026.09.18 | ₩42,727 | ₩42,779 | ₩42,725 | ₩42,779 | +0.12% | 1.5천 |
|---|
| 2026.09.17 | ₩42,618 | ₩42,846 | ₩42,618 | ₩42,802 | +0.43% | 6.4천 |
|---|
| 2026.09.16 | ₩42,697 | ₩42,698 | ₩42,591 | ₩42,591 | -0.25% | 3.3천 |
|---|
| 2026.09.15 | ₩42,913 | ₩42,913 | ₩42,578 | ₩42,611 | -0.70% | 3.1천 |
|---|
| 2026.09.14 | ₩42,685 | ₩42,739 | ₩42,651 | ₩42,661 | -0.06% | 1.9천 |
|---|
| 2026.09.11 | ₩43,061 | ₩43,180 | ₩43,054 | ₩43,089 | +0.07% | 1.8만 |
|---|
| 2026.09.10 | ₩42,886 | ₩43,050 | ₩42,873 | ₩42,914 | +0.07% | 1만 |
|---|
| 2026.09.09 | ₩43,423 | ₩43,597 | ₩43,315 | ₩43,369 | -0.12% | 1.3만 |
|---|
| 2026.09.08 | ₩43,456 | ₩43,570 | ₩43,456 | ₩43,482 | +0.06% | 7.5천 |
|---|
| 2026.09.04 | ₩42,846 | ₩43,389 | ₩42,846 | ₩43,389 | +1.27% | 3.7천 |
|---|
| 2026.09.03 | ₩42,792 | ₩43,061 | ₩42,792 | ₩43,061 | +0.63% | 6.3천 |
|---|
| 2026.09.02 | ₩43,047 | ₩43,047 | ₩42,873 | ₩42,913 | -0.31% | 2.5만 |
|---|
| 2026.09.01 | ₩43,020 | ₩43,034 | ₩42,765 | ₩42,873 | -0.34% | 4.6천 |
|---|
| 2026.08.31 | ₩42,993 | ₩43,034 | ₩42,940 | ₩42,947 | -0.11% | 3.1천 |
|---|
| 2026.08.28 | ₩43,168 | ₩43,168 | ₩42,980 | ₩43,020 | -0.34% | 5.1천 |
|---|
| 2026.08.27 | ₩43,128 | ₩43,181 | ₩43,067 | ₩43,181 | +0.12% | 4.8천 |
|---|
| 2026.08.26 | ₩43,047 | ₩43,081 | ₩42,995 | ₩43,026 | -0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩43,020 | ₩43,051 | ₩42,967 | ₩43,051 | +0.07% | 8.9천 |
|---|
| 2026.08.24 | ₩42,732 | ₩42,779 | ₩42,673 | ₩42,725 | -0.02% | 6.4천 |
|---|
| 2026.08.21 | ₩43,094 | ₩43,094 | ₩42,967 | ₩42,967 | -0.30% | 3천 |
|---|
| 2026.08.20 | ₩42,578 | ₩42,858 | ₩42,578 | ₩42,853 | +0.65% | 7.2천 |
|---|
| 2026.08.19 | ₩42,718 | ₩42,779 | ₩42,631 | ₩42,690 | -0.07% | 15.1만 |
|---|
| 2026.08.18 | ₩42,806 | ₩42,806 | ₩42,443 | ₩42,492 | -0.73% | 2.8만 |
|---|
| 2026.08.17 | ₩43,074 | ₩43,101 | ₩43,067 | ₩43,101 | +0.06% | 3.7천 |
|---|
| 2026.08.14 | ₩42,688 | ₩42,893 | ₩42,688 | ₩42,886 | +0.47% | 4.3천 |
|---|
| 2026.08.13 | ₩42,858 | ₩42,913 | ₩42,806 | ₩42,886 | +0.07% | 5.9천 |
|---|
| 2026.08.12 | ₩42,806 | ₩42,859 | ₩42,739 | ₩42,747 | -0.14% | 3.1천 |
|---|
| 2026.08.11 | ₩42,511 | ₩42,537 | ₩42,403 | ₩42,497 | -0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩42,470 | ₩42,470 | ₩42,363 | ₩42,417 | -0.13% | 5천 |
|---|
| 2026.08.07 | ₩42,450 | ₩42,493 | ₩42,423 | ₩42,493 | +0.10% | 2.3천 |
|---|
| 2026.08.06 | ₩42,189 | ₩42,443 | ₩42,189 | ₩42,284 | +0.23% | 2.7천 |
|---|
| 2026.08.05 | ₩42,376 | ₩42,578 | ₩42,376 | ₩42,511 | +0.32% | 1.1만 |
|---|
| 2026.08.04 | ₩42,336 | ₩42,497 | ₩42,336 | ₩42,497 | +0.38% | 6.4천 |
|---|
| 2026.08.03 | ₩41,585 | ₩42,001 | ₩41,585 | ₩41,990 | +0.97% | 1.4천 |
|---|
| 2026.07.31 | ₩41,719 | ₩41,867 | ₩41,719 | ₩41,821 | +0.24% | 2.3천 |
|---|
| 2026.07.30 | ₩41,464 | ₩41,679 | ₩41,464 | ₩41,679 | +0.52% | 2.5만 |
|---|
| 2026.07.29 | ₩40,887 | ₩41,183 | ₩40,730 | ₩40,730 | -0.38% | 1.2천 |
|---|
| 2026.07.28 | ₩41,008 | ₩41,315 | ₩40,975 | ₩41,184 | +0.43% | 1만 |
|---|
| 2026.07.27 | ₩41,504 | ₩41,598 | ₩41,317 | ₩41,559 | +0.13% | 1.4만 |
|---|
| 2026.07.24 | ₩41,504 | ₩41,652 | ₩41,464 | ₩41,478 | -0.06% | 5.7천 |
|---|
| 2026.07.23 | ₩41,826 | ₩41,853 | ₩41,753 | ₩41,853 | +0.06% | 4.9천 |
|---|
| 2026.07.22 | ₩41,907 | ₩41,961 | ₩41,880 | ₩41,926 | +0.04% | 5천 |
|---|
| 2026.07.21 | ₩41,867 | ₩42,108 | ₩41,867 | ₩42,054 | +0.45% | 9.7천 |
|---|
| 2026.07.20 | ₩41,531 | ₩41,598 | ₩41,424 | ₩41,451 | -0.19% | 1.4만 |
|---|
| 2026.07.17 | ₩41,250 | ₩41,464 | ₩41,250 | ₩41,283 | +0.08% | 4.2천 |
|---|
| 2026.07.16 | ₩41,733 | ₩41,759 | ₩41,558 | ₩41,639 | -0.23% | 1.9만 |
|---|
| 2026.07.15 | ₩42,376 | ₩42,376 | ₩41,800 | ₩42,033 | -0.81% | 1.3만 |
|---|
| 2026.07.14 | ₩41,867 | ₩42,002 | ₩41,867 | ₩42,002 | +0.32% | 1.7만 |
|---|
| 2026.07.13 | ₩41,739 | ₩41,813 | ₩41,558 | ₩41,598 | -0.34% | 1.3만 |
|---|
| 2026.07.10 | ₩42,283 | ₩42,390 | ₩42,202 | ₩42,329 | +0.11% | 2만 |
|---|
| 2026.07.09 | ₩42,229 | ₩42,308 | ₩42,189 | ₩42,195 | -0.08% | 2.7천 |
|---|
| 2026.07.08 | ₩41,934 | ₩42,041 | ₩41,665 | ₩42,041 | +0.26% | 9.3천 |
|---|
| 2026.07.07 | ₩41,847 | ₩41,914 | ₩41,759 | ₩41,848 | +0.00% | 2만 |
|---|
| 2026.07.06 | ₩42,484 | ₩42,524 | ₩42,403 | ₩42,425 | -0.14% | 9.3천 |
|---|
| 2026.07.02 | ₩42,296 | ₩42,296 | ₩41,559 | ₩41,779 | -1.22% | 1.4만 |
|---|
| 2026.07.01 | ₩42,511 | ₩42,511 | ₩42,054 | ₩42,122 | -0.92% | 5.3만 |
|---|
| 2026.06.30 | ₩42,697 | ₩42,725 | ₩42,443 | ₩42,725 | +0.07% | 25만 |
|---|
| 2026.06.29 | ₩42,672 | ₩42,698 | ₩42,618 | ₩42,684 | +0.03% | 6.3만 |
|---|
| 2026.06.26 | ₩42,832 | ₩42,832 | ₩42,578 | ₩42,611 | -0.52% | 6.5천 |
|---|
| 2026.06.25 | ₩42,578 | ₩42,631 | ₩42,551 | ₩42,631 | +0.13% | 8.1천 |
|---|
| 2026.06.24 | ₩42,537 | ₩42,551 | ₩42,517 | ₩42,544 | +0.02% | 3.9천 |
|---|
| 2026.06.23 | ₩42,511 | ₩42,591 | ₩42,492 | ₩42,492 | -0.04% | 3.4천 |
|---|
| 2026.06.22 | ₩42,598 | ₩42,658 | ₩42,564 | ₩42,658 | +0.14% | 2만 |
|---|
| 2026.06.18 | ₩42,551 | ₩42,578 | ₩42,511 | ₩42,548 | -0.01% | 1만 |
|---|
| 2026.06.17 | ₩42,524 | ₩42,532 | ₩42,454 | ₩42,454 | -0.16% | 1.5만 |
|---|
| 2026.06.16 | ₩42,511 | ₩42,537 | ₩42,457 | ₩42,486 | -0.06% | 2천 |
|---|
| 2026.06.15 | ₩42,524 | ₩42,537 | ₩42,430 | ₩42,537 | +0.03% | 1.4천 |
|---|
| 2026.06.12 | ₩42,242 | ₩42,323 | ₩42,242 | ₩42,309 | +0.16% | 2.6천 |
|---|
| 2026.06.11 | ₩42,135 | ₩42,223 | ₩42,028 | ₩42,223 | +0.21% | 2.4천 |
|---|
| 2026.06.10 | ₩42,175 | ₩42,175 | ₩41,946 | ₩41,946 | -0.54% | 1.4천 |
|---|
| 2026.06.09 | ₩42,162 | ₩42,162 | ₩41,873 | ₩42,135 | -0.06% | 5.2천 |
|---|
| 2026.06.08 | ₩42,168 | ₩42,195 | ₩42,101 | ₩42,101 | -0.16% | 7.7천 |
|---|
| 2026.06.05 | ₩41,916 | ₩41,916 | ₩41,916 | ₩41,916 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩42,324 | ₩42,390 | ₩42,323 | ₩42,356 | +0.08% | 3.5천 |
|---|
| 2026.06.03 | ₩42,323 | ₩42,430 | ₩42,323 | ₩42,410 | +0.21% | 4.3천 |
|---|
| 2026.06.02 | ₩42,390 | ₩42,430 | ₩42,175 | ₩42,409 | +0.04% | 2.9천 |
|---|
| 2026.06.01 | ₩42,323 | ₩42,370 | ₩42,081 | ₩42,081 | -0.57% | 4.4만 |
|---|
| 2026.05.29 | ₩42,283 | ₩42,295 | ₩42,283 | ₩42,295 | +0.03% | 500 |
|---|
| 2026.05.28 | ₩42,254 | ₩42,356 | ₩42,254 | ₩42,296 | +0.10% | 4.8천 |
|---|
| 2026.05.27 | ₩42,309 | ₩42,309 | ₩42,242 | ₩42,262 | -0.11% | 2.5천 |
|---|
| 2026.05.26 | ₩42,249 | ₩42,296 | ₩42,209 | ₩42,223 | -0.06% | 2.5천 |
|---|
| 2026.05.22 | ₩42,122 | ₩42,122 | ₩41,994 | ₩41,994 | -0.30% | 1.5천 |
|---|
| 2026.05.21 | ₩42,001 | ₩42,122 | ₩42,001 | ₩42,122 | +0.29% | 1.2천 |
|---|
| 2026.05.20 | ₩41,880 | ₩42,001 | ₩41,880 | ₩42,001 | +0.29% | 2.5천 |
|---|
| 2026.05.19 | ₩41,773 | ₩41,892 | ₩41,773 | ₩41,788 | +0.04% | 3.1천 |
|---|
| 2026.05.18 | ₩41,873 | ₩41,893 | ₩41,826 | ₩41,867 | -0.02% | 3.4천 |
|---|
| 2026.05.15 | ₩41,840 | ₩41,893 | ₩41,840 | ₩41,852 | +0.03% | 4.6천 |
|---|
| 2026.05.14 | ₩42,095 | ₩42,115 | ₩42,068 | ₩42,115 | +0.05% | 2.4천 |
|---|
| 2026.05.13 | ₩42,028 | ₩42,089 | ₩42,028 | ₩42,089 | +0.15% | 1.8천 |
|---|
| 2026.05.12 | ₩41,920 | ₩41,934 | ₩41,853 | ₩41,934 | +0.03% | 1.3천 |
|---|
| 2026.05.11 | ₩42,135 | ₩42,202 | ₩42,135 | ₩42,162 | +0.06% | 4.9천 |
|---|
| 2026.05.08 | ₩42,135 | ₩42,175 | ₩42,122 | ₩42,142 | +0.02% | 1.2만 |
|---|
| 2026.05.07 | ₩42,115 | ₩42,122 | ₩42,041 | ₩42,079 | -0.09% | 5.3천 |
|---|
| 2026.05.06 | ₩42,088 | ₩42,148 | ₩42,081 | ₩42,128 | +0.10% | 5.3천 |
|---|
| 2026.05.05 | ₩41,987 | ₩41,987 | ₩41,893 | ₩41,922 | -0.16% | 1.5만 |
|---|
| 2026.05.04 | ₩41,800 | ₩41,880 | ₩41,692 | ₩41,742 | -0.14% | 5.1천 |
|---|
| 2026.05.01 | ₩41,759 | ₩41,800 | ₩41,652 | ₩41,712 | -0.11% | 5.3만 |
|---|
| 2026.04.30 | ₩41,531 | ₩41,733 | ₩41,531 | ₩41,733 | +0.48% | 2.9천 |
|---|
| 2026.04.29 | ₩41,531 | ₩41,531 | ₩41,444 | ₩41,444 | -0.21% | 1.8천 |
|---|
| 2026.04.28 | ₩41,558 | ₩41,558 | ₩41,478 | ₩41,542 | -0.04% | 3.2천 |
|---|
| 2026.04.27 | ₩41,652 | ₩41,652 | ₩41,605 | ₩41,606 | -0.11% | 1.2천 |
|---|
| 2026.04.24 | ₩41,464 | ₩41,585 | ₩41,464 | ₩41,580 | +0.28% | 7.5천 |
|---|
| 2026.04.23 | ₩41,263 | ₩41,612 | ₩41,263 | ₩41,612 | +0.85% | 2만 |
|---|
| 2026.04.22 | ₩41,478 | ₩41,598 | ₩41,451 | ₩41,572 | +0.23% | 4.5천 |
|---|
| 2026.04.21 | ₩41,478 | ₩41,478 | ₩41,331 | ₩41,331 | -0.35% | 2.2천 |
|---|
| 2026.04.20 | ₩41,504 | ₩41,545 | ₩41,464 | ₩41,535 | +0.07% | 3.6천 |
|---|
| 2026.04.17 | ₩41,558 | ₩41,558 | ₩41,554 | ₩41,554 | -0.01% | 400 |
|---|
| 2026.04.16 | ₩41,396 | ₩41,411 | ₩41,323 | ₩41,352 | -0.11% | 3.5천 |
|---|
| 2026.04.15 | ₩41,357 | ₩41,357 | ₩41,276 | ₩41,293 | -0.16% | 2.8천 |
|---|
| 2026.04.14 | ₩41,263 | ₩41,330 | ₩41,183 | ₩41,286 | +0.06% | 4.2천 |
|---|
| 2026.04.13 | ₩40,847 | ₩41,043 | ₩40,780 | ₩41,043 | +0.48% | 3.1천 |
|---|
| 2026.04.10 | ₩40,941 | ₩40,953 | ₩40,869 | ₩40,869 | -0.18% | 3.2천 |
|---|
| 2026.04.09 | ₩40,633 | ₩40,859 | ₩40,525 | ₩40,807 | +0.43% | 5.7천 |
|---|
| 2026.04.08 | ₩40,834 | ₩40,941 | ₩40,633 | ₩40,740 | -0.23% | 2.2만 |
|---|
| 2026.04.07 | ₩39,814 | ₩39,881 | ₩39,600 | ₩39,881 | +0.17% | 4.9만 |
|---|
| 2026.04.06 | ₩39,881 | ₩39,881 | ₩39,720 | ₩39,804 | -0.20% | 2.3만 |
|---|
| 2026.04.02 | ₩39,331 | ₩39,694 | ₩39,331 | ₩39,667 | +0.85% | 8.8천 |
|---|
| 2026.04.01 | ₩39,908 | ₩39,975 | ₩39,761 | ₩39,857 | -0.13% | 7.9만 |
|---|
| 2026.03.31 | ₩38,781 | ₩39,613 | ₩38,674 | ₩39,575 | +2.05% | 15.5만 |
|---|
| 2026.03.30 | ₩38,902 | ₩38,969 | ₩38,733 | ₩38,733 | -0.43% | 5.2천 |
|---|
| 2026.03.27 | ₩38,983 | ₩39,016 | ₩38,862 | ₩38,918 | -0.17% | 4.7천 |
|---|
| 2026.03.26 | ₩39,076 | ₩39,211 | ₩38,930 | ₩38,969 | -0.27% | 2.1만 |
|---|
| 2026.03.25 | ₩39,304 | ₩39,370 | ₩39,278 | ₩39,291 | -0.03% | 1.5만 |
|---|
| 2026.03.24 | ₩39,170 | ₩39,197 | ₩39,130 | ₩39,150 | -0.05% | 2.1천 |
|---|
| 2026.03.23 | ₩39,298 | ₩39,331 | ₩39,197 | ₩39,258 | -0.10% | 5.6천 |
|---|
| 2026.03.20 | ₩39,036 | ₩39,036 | ₩38,956 | ₩38,956 | -0.21% | 200 |
|---|
| 2026.03.19 | ₩38,996 | ₩39,291 | ₩38,996 | ₩39,251 | +0.65% | 3.7천 |
|---|
| 2026.03.18 | ₩39,318 | ₩39,318 | ₩39,223 | ₩39,223 | -0.24% | 900 |
|---|
| 2026.03.17 | ₩39,385 | ₩39,385 | ₩39,331 | ₩39,338 | -0.12% | 2.7천 |
|---|
| 2026.03.16 | ₩39,023 | ₩39,291 | ₩39,023 | ₩39,254 | +0.59% | 2.9천 |
|---|
| 2026.03.13 | ₩39,076 | ₩39,076 | ₩38,996 | ₩39,000 | -0.20% | 600 |
|---|
| 2026.03.12 | ₩39,009 | ₩39,076 | ₩39,009 | ₩39,023 | +0.03% | 4.8천 |
|---|
| 2026.03.11 | ₩40,109 | ₩40,109 | ₩39,130 | ₩39,225 | -2.20% | 3.8천 |
|---|
| 2026.03.10 | ₩39,264 | ₩39,345 | ₩39,182 | ₩39,182 | -0.21% | 800 |
|---|
| 2026.03.09 | ₩38,929 | ₩39,109 | ₩38,929 | ₩39,109 | +0.46% | 1.8만 |
|---|
| 2026.03.06 | ₩38,889 | ₩39,023 | ₩38,889 | ₩38,922 | +0.09% | 5.8천 |
|---|
| 2026.03.05 | ₩38,983 | ₩39,036 | ₩38,877 | ₩39,003 | +0.05% | 2.4천 |
|---|
| 2026.03.04 | ₩39,117 | ₩39,211 | ₩39,117 | ₩39,161 | +0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩39,023 | ₩39,103 | ₩38,768 | ₩39,015 | -0.02% | 2.2천 |
|---|
| 2026.03.02 | ₩39,398 | ₩39,412 | ₩39,318 | ₩39,323 | -0.19% | 4.2천 |
|---|
| 2026.02.27 | ₩39,439 | ₩39,452 | ₩39,361 | ₩39,452 | +0.03% | 4.7천 |
|---|
| 2026.02.26 | ₩39,405 | ₩39,405 | ₩39,345 | ₩39,392 | -0.03% | 3천 |
|---|
| 2026.02.25 | ₩39,428 | ₩39,452 | ₩39,398 | ₩39,412 | -0.04% | 5.2천 |
|---|
| 2026.02.24 | ₩39,412 | ₩39,439 | ₩39,358 | ₩39,388 | -0.06% | 1.6천 |
|---|
| 2026.02.23 | ₩39,345 | ₩39,345 | ₩39,345 | ₩39,345 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩39,365 | ₩39,398 | ₩39,331 | ₩39,364 | -0.00% | 2.7천 |
|---|
| 2026.02.19 | ₩39,318 | ₩39,358 | ₩39,264 | ₩39,325 | +0.02% | 6.3만 |
|---|
| 2026.02.18 | ₩39,251 | ₩39,323 | ₩39,251 | ₩39,323 | +0.18% | 1.9천 |
|---|
| 2026.02.17 | ₩39,278 | ₩39,345 | ₩39,251 | ₩39,345 | +0.17% | 5.3천 |
|---|
| 2026.02.13 | ₩39,224 | ₩39,304 | ₩39,224 | ₩39,271 | +0.12% | 2.1천 |
|---|
| 2026.02.12 | ₩39,291 | ₩39,331 | ₩39,258 | ₩39,264 | -0.07% | 2.8천 |
|---|
| 2026.02.11 | ₩39,345 | ₩39,358 | ₩39,264 | ₩39,354 | +0.02% | 5.2천 |
|---|
| 2026.02.10 | ₩39,090 | ₩39,318 | ₩39,063 | ₩39,278 | +0.48% | 6.5천 |
|---|
| 2026.02.09 | ₩39,263 | ₩39,278 | ₩39,199 | ₩39,244 | -0.05% | 4.5천 |
|---|
| 2026.02.06 | ₩39,184 | ₩39,211 | ₩39,144 | ₩39,211 | +0.07% | 5.5천 |
|---|
| 2026.02.05 | ₩39,063 | ₩39,103 | ₩39,036 | ₩39,062 | -0.00% | 6천 |
|---|
| 2026.02.04 | ₩39,211 | ₩39,211 | ₩39,021 | ₩39,021 | -0.48% | 5.3천 |
|---|
| 2026.02.03 | ₩39,184 | ₩39,197 | ₩38,969 | ₩39,158 | -0.07% | 12.4만 |
|---|
| 2026.02.02 | ₩39,099 | ₩39,170 | ₩39,050 | ₩39,131 | +0.08% | 8.6천 |
|---|
| 2026.01.30 | ₩39,123 | ₩39,123 | ₩39,094 | ₩39,098 | -0.07% | 1.5천 |
|---|
| 2026.01.29 | ₩39,224 | ₩39,224 | ₩39,144 | ₩39,172 | -0.13% | 2천 |
|---|
| 2026.01.28 | ₩39,160 | ₩39,211 | ₩39,130 | ₩39,211 | +0.13% | 3.8천 |
|---|
| 2026.01.27 | ₩39,117 | ₩39,197 | ₩39,117 | ₩39,137 | +0.05% | 2.1만 |
|---|
| 2026.01.26 | ₩39,117 | ₩39,157 | ₩39,107 | ₩39,109 | -0.02% | 2.6천 |
|---|
| 2026.01.23 | ₩39,130 | ₩39,130 | ₩39,050 | ₩39,103 | -0.07% | 2.7천 |
|---|
| 2026.01.22 | ₩39,117 | ₩39,117 | ₩39,023 | ₩39,070 | -0.12% | 1.8천 |
|---|
| 2026.01.21 | ₩38,999 | ₩39,063 | ₩38,999 | ₩39,016 | +0.04% | 1.5천 |
|---|
| 2026.01.20 | ₩38,969 | ₩38,983 | ₩38,862 | ₩38,909 | -0.15% | 5.8천 |
|---|
| 2026.01.16 | ₩38,942 | ₩38,962 | ₩38,942 | ₩38,962 | +0.05% | 1.4천 |
|---|
| 2026.01.15 | ₩38,988 | ₩39,023 | ₩38,956 | ₩38,956 | -0.08% | 1.2천 |
|---|
| 2026.01.14 | ₩38,956 | ₩38,969 | ₩38,875 | ₩38,936 | -0.05% | 3.2천 |
|---|
| 2026.01.13 | ₩38,915 | ₩39,009 | ₩38,899 | ₩38,899 | -0.04% | 6.7천 |
|---|
| 2026.01.12 | ₩38,911 | ₩39,036 | ₩38,911 | ₩38,956 | +0.11% | 7천 |
|---|
| 2026.01.09 | ₩38,914 | ₩38,929 | ₩38,882 | ₩38,882 | -0.08% | 3.7천 |
|---|
| 2026.01.08 | ₩38,827 | ₩38,889 | ₩38,795 | ₩38,848 | +0.06% | 7천 |
|---|
| 2026.01.07 | ₩38,874 | ₩38,902 | ₩38,828 | ₩38,828 | -0.12% | 9.6천 |
|---|
| 2026.01.06 | ₩38,915 | ₩38,915 | ₩38,848 | ₩38,874 | -0.11% | 6.6천 |
|---|
| 2026.01.05 | ₩38,835 | ₩39,184 | ₩38,823 | ₩38,823 | -0.03% | 1.3만 |
|---|
| 2026.01.02 | ₩38,754 | ₩38,808 | ₩38,647 | ₩38,781 | +0.07% | 5.8만 |
|---|
| 2025.12.31 | ₩38,661 | ₩38,661 | ₩38,459 | ₩38,518 | -0.37% | 7.7천 |
|---|
| 2025.12.30 | ₩38,620 | ₩38,714 | ₩38,555 | ₩38,635 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩38,419 | ₩38,465 | ₩38,372 | ₩38,465 | +0.12% | 1.1만 |
|---|
| 2025.12.26 | ₩38,465 | ₩38,594 | ₩38,434 | ₩38,560 | +0.25% | 1.6만 |
|---|
| 2025.12.24 | ₩38,379 | ₩38,379 | ₩38,332 | ₩38,332 | -0.12% | 1.1만 |
|---|
| 2025.12.23 | ₩38,097 | ₩38,285 | ₩38,097 | ₩38,278 | +0.48% | 2.1천 |
|---|
| 2025.12.22 | ₩38,111 | ₩38,151 | ₩38,072 | ₩38,124 | +0.04% | 4.9천 |
|---|
| 2025.12.19 | ₩38,017 | ₩38,111 | ₩38,017 | ₩38,031 | +0.04% | 8.9천 |
|---|
| 2025.12.18 | ₩37,921 | ₩37,923 | ₩37,876 | ₩37,896 | -0.07% | 800 |
|---|
| 2025.12.17 | ₩37,722 | ₩37,790 | ₩37,715 | ₩37,718 | -0.01% | 2.4천 |
|---|
| 2025.12.16 | ₩37,829 | ₩37,856 | ₩37,748 | ₩37,815 | -0.04% | 1.5만 |
|---|
| 2025.12.15 | ₩38,030 | ₩38,030 | ₩37,896 | ₩37,909 | -0.32% | 3.3천 |
|---|
| 2025.12.12 | ₩38,003 | ₩38,003 | ₩37,956 | ₩37,956 | -0.12% | 200 |
|---|
| 2025.12.11 | ₩38,151 | ₩38,180 | ₩38,151 | ₩38,171 | +0.05% | 2.2천 |
|---|
| 2025.12.10 | ₩38,072 | ₩38,285 | ₩38,057 | ₩38,264 | +0.50% | 5.3천 |
|---|
| 2025.12.09 | ₩38,050 | ₩38,050 | ₩38,050 | ₩38,050 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,111 | ₩38,111 | ₩38,084 | ₩38,084 | -0.07% | 400 |
|---|
| 2025.12.05 | ₩38,131 | ₩38,131 | ₩38,131 | ₩38,131 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,963 | ₩38,057 | ₩37,963 | ₩38,018 | +0.14% | 1.7천 |
|---|
| 2025.12.03 | ₩38,023 | ₩38,023 | ₩38,023 | ₩38,023 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩37,983 | ₩38,030 | ₩37,963 | ₩38,017 | +0.09% | 1.8천 |
|---|
| 2025.12.01 | ₩38,025 | ₩38,070 | ₩38,003 | ₩38,003 | -0.06% | 1.5천 |
|---|
| 2025.11.28 | ₩37,976 | ₩37,990 | ₩37,976 | ₩37,984 | +0.02% | 1.9천 |
|---|
| 2025.11.26 | ₩37,936 | ₩38,003 | ₩37,936 | ₩37,963 | +0.07% | 700 |
|---|
| 2025.11.25 | ₩37,789 | ₩37,856 | ₩37,735 | ₩37,846 | +0.15% | 6.1천 |
|---|
| 2025.11.24 | ₩37,762 | ₩37,814 | ₩37,722 | ₩37,802 | +0.11% | 4.6천 |
|---|
| 2025.11.21 | ₩37,762 | ₩37,762 | ₩37,516 | ₩37,634 | -0.34% | 4.8천 |
|---|
| 2025.11.20 | ₩37,976 | ₩38,010 | ₩37,638 | ₩37,638 | -0.89% | 1.6천 |
|---|
| 2025.11.19 | ₩37,897 | ₩37,897 | ₩37,846 | ₩37,856 | -0.11% | 500 |
|---|
| 2025.11.18 | ₩37,842 | ₩37,903 | ₩37,842 | ₩37,903 | +0.16% | 500 |
|---|
| 2025.11.17 | ₩38,096 | ₩38,096 | ₩37,943 | ₩37,943 | -0.40% | 3.3천 |
|---|
| 2025.11.14 | ₩38,191 | ₩38,191 | ₩38,090 | ₩38,090 | -0.26% | 200 |
|---|
| 2025.11.13 | ₩38,164 | ₩38,164 | ₩38,074 | ₩38,074 | -0.24% | 1.8천 |
|---|
| 2025.11.12 | ₩38,219 | ₩38,221 | ₩38,219 | ₩38,221 | +0.00% | 1.1천 |
|---|
| 2025.11.11 | ₩38,164 | ₩38,257 | ₩38,137 | ₩38,210 | +0.12% | 1.4만 |
|---|
| 2025.11.10 | ₩38,099 | ₩38,184 | ₩38,099 | ₩38,184 | +0.23% | 1.7천 |
|---|
| 2025.11.07 | ₩37,856 | ₩37,944 | ₩37,806 | ₩37,944 | +0.23% | 1.9천 |
|---|
| 2025.11.06 | ₩38,003 | ₩38,070 | ₩37,950 | ₩37,991 | -0.03% | 2.7천 |
|---|
| 2025.11.05 | ₩38,111 | ₩38,111 | ₩38,077 | ₩38,077 | -0.09% | 2.1천 |
|---|
| 2025.11.04 | ₩38,164 | ₩38,164 | ₩37,979 | ₩37,979 | -0.49% | 1.3천 |
|---|
| 2025.11.03 | ₩38,203 | ₩38,204 | ₩38,151 | ₩38,200 | -0.01% | 1.2천 |
|---|
| 2025.10.31 | ₩38,084 | ₩38,124 | ₩38,057 | ₩38,104 | +0.05% | 3.5천 |
|---|
| 2025.10.30 | ₩38,104 | ₩38,124 | ₩38,084 | ₩38,119 | +0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩38,285 | ₩38,285 | ₩38,200 | ₩38,200 | -0.22% | 700 |
|---|
| 2025.10.28 | ₩38,131 | ₩38,230 | ₩38,131 | ₩38,171 | +0.11% | 3.2천 |
|---|
| 2025.10.27 | ₩38,191 | ₩38,339 | ₩38,164 | ₩38,218 | +0.07% | 3천 |
|---|
| 2025.10.24 | ₩38,030 | ₩38,096 | ₩38,030 | ₩38,050 | +0.05% | 1.8천 |
|---|
| 2025.10.23 | ₩37,989 | ₩38,044 | ₩37,909 | ₩37,983 | -0.01% | 7.2천 |
|---|
| 2025.10.22 | ₩37,883 | ₩37,936 | ₩37,789 | ₩37,862 | -0.05% | 2.1만 |
|---|
| 2025.10.21 | ₩37,923 | ₩37,936 | ₩37,830 | ₩37,868 | -0.15% | 7.9천 |
|---|
| 2025.10.20 | ₩37,916 | ₩38,017 | ₩37,916 | ₩37,983 | +0.18% | 2.2천 |
|---|
| 2025.10.17 | ₩37,735 | ₩37,815 | ₩37,655 | ₩37,769 | +0.09% | 4천 |
|---|
| 2025.10.16 | ₩37,798 | ₩37,815 | ₩37,735 | ₩37,735 | -0.17% | 4.3천 |
|---|
| 2025.10.15 | ₩37,722 | ₩37,722 | ₩37,655 | ₩37,688 | -0.09% | 2.2천 |
|---|
| 2025.10.14 | ₩37,614 | ₩37,614 | ₩37,440 | ₩37,508 | -0.28% | 6.2천 |
|---|
| 2025.10.13 | ₩37,614 | ₩37,655 | ₩37,614 | ₩37,644 | +0.08% | 2.8천 |
|---|
| 2025.10.10 | ₩37,500 | ₩37,500 | ₩37,197 | ₩37,197 | -0.81% | 8.3천 |
|---|