시장 데이터를 불러오는 중
전체 종목
Innovator Emerging Markets Power Buffer ETF July 과거 주가
Innovator Emerging Markets Power Buffer ETF July · EJUL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Emerging Markets Power Buffer ETF July · EJUL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,184 | ₩42,184 | ₩41,822 | ₩41,969 | -0.51% | 5.6만 |
| 2026.10.08 | ₩41,688 | ₩41,809 | ₩41,507 | ₩41,625 | -0.15% | 1.1만 |
| 2026.10.07 | ₩42,050 | ₩42,251 | ₩41,983 | ₩42,211 | +0.38% | 17.2만 |
| 2026.10.06 | ₩42,826 | ₩42,826 | ₩42,425 | ₩42,438 | -0.90% | 4.5천 |
| 2026.10.05 | ₩42,720 | ₩42,720 | ₩42,523 | ₩42,673 | -0.11% | 5.1천 |
| 2026.10.02 | ₩42,184 | ₩42,237 | ₩42,103 | ₩42,235 | +0.12% | 5.3천 |
| 2026.10.01 | ₩41,728 | ₩41,902 | ₩41,701 | ₩41,861 | +0.32% | 7.1천 |
| 2026.09.30 | ₩41,902 | ₩41,929 | ₩41,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,782 |
| -0.29% |
| 4.2천 |
| 2026.09.29 | ₩42,117 | ₩42,117 | ₩41,902 | ₩42,083 | -0.08% | 4.5만 |
|---|
| 2026.09.28 | ₩42,036 | ₩42,071 | ₩41,782 | ₩42,010 | -0.06% | 1.7만 |
|---|
| 2026.09.25 | ₩42,258 | ₩42,412 | ₩42,211 | ₩42,345 | +0.21% | 1.3만 |
|---|
| 2026.09.24 | ₩42,144 | ₩42,211 | ₩41,996 | ₩42,117 | -0.06% | 2.4만 |
|---|
| 2026.09.23 | ₩42,345 | ₩42,371 | ₩42,197 | ₩42,278 | -0.16% | 1.1만 |
|---|
| 2026.09.22 | ₩42,706 | ₩42,840 | ₩42,666 | ₩42,807 | +0.24% | 1.1만 |
|---|
| 2026.09.21 | ₩42,519 | ₩42,760 | ₩42,438 | ₩42,747 | +0.54% | 1.9만 |
|---|
| 2026.09.18 | ₩41,889 | ₩41,987 | ₩41,835 | ₩41,987 | +0.23% | 1.3만 |
|---|
| 2026.09.17 | ₩41,947 | ₩41,996 | ₩41,943 | ₩41,983 | +0.09% | 8.1천 |
|---|
| 2026.09.16 | ₩41,460 | ₩41,795 | ₩41,353 | ₩41,419 | -0.10% | 9.3천 |
|---|
| 2026.09.15 | ₩41,460 | ₩41,593 | ₩41,393 | ₩41,494 | +0.08% | 3만 |
|---|
| 2026.09.14 | ₩41,634 | ₩41,768 | ₩41,554 | ₩41,581 | -0.13% | 2.6만 |
|---|
| 2026.09.11 | ₩42,271 | ₩42,385 | ₩42,211 | ₩42,331 | +0.14% | 2.8만 |
|---|
| 2026.09.10 | ₩42,251 | ₩42,251 | ₩41,944 | ₩41,999 | -0.60% | 7.1천 |
|---|
| 2026.09.09 | ₩42,787 | ₩42,787 | ₩42,546 | ₩42,599 | -0.44% | 7.9만 |
|---|
| 2026.09.08 | ₩42,814 | ₩42,907 | ₩42,727 | ₩42,727 | -0.20% | 4만 |
|---|
| 2026.09.04 | ₩42,546 | ₩42,701 | ₩42,520 | ₩42,701 | +0.37% | 1.2만 |
|---|
| 2026.09.03 | ₩42,144 | ₩42,278 | ₩41,949 | ₩42,231 | +0.21% | 6.6만 |
|---|
| 2026.09.02 | ₩41,889 | ₩42,103 | ₩41,889 | ₩42,090 | +0.48% | 29.3만 |
|---|
| 2026.09.01 | ₩42,117 | ₩42,130 | ₩41,849 | ₩41,929 | -0.45% | 1.7만 |
|---|
| 2026.08.31 | ₩42,157 | ₩42,157 | ₩41,916 | ₩42,063 | -0.22% | 1.7만 |
|---|
| 2026.08.28 | ₩42,331 | ₩42,331 | ₩42,010 | ₩42,090 | -0.57% | 2.3만 |
|---|
| 2026.08.27 | ₩42,278 | ₩42,304 | ₩42,090 | ₩42,304 | +0.06% | 2.2만 |
|---|
| 2026.08.26 | ₩42,166 | ₩42,166 | ₩41,956 | ₩42,054 | -0.27% | 2.7만 |
|---|
| 2026.08.25 | ₩41,996 | ₩42,054 | ₩41,849 | ₩42,032 | +0.09% | 1.4만 |
|---|
| 2026.08.24 | ₩41,547 | ₩41,675 | ₩41,420 | ₩41,621 | +0.18% | 2.7만 |
|---|
| 2026.08.21 | ₩41,876 | ₩42,063 | ₩41,876 | ₩41,983 | +0.26% | 1.5만 |
|---|
| 2026.08.20 | ₩41,688 | ₩41,802 | ₩41,608 | ₩41,782 | +0.23% | 2.9만 |
|---|
| 2026.08.19 | ₩41,768 | ₩41,768 | ₩41,460 | ₩41,527 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩41,608 | ₩41,608 | ₩41,253 | ₩41,286 | -0.77% | 1.9만 |
|---|
| 2026.08.17 | ₩42,097 | ₩42,304 | ₩41,916 | ₩41,992 | -0.25% | 1.1만 |
|---|
| 2026.08.14 | ₩41,795 | ₩41,862 | ₩41,648 | ₩41,782 | -0.03% | 1.6만 |
|---|
| 2026.08.13 | ₩41,701 | ₩41,795 | ₩41,661 | ₩41,774 | +0.17% | 16.3만 |
|---|
| 2026.08.12 | ₩41,742 | ₩41,755 | ₩41,541 | ₩41,642 | -0.24% | 1.1만 |
|---|
| 2026.08.11 | ₩41,353 | ₩41,353 | ₩41,112 | ₩41,207 | -0.35% | 1.8만 |
|---|
| 2026.08.10 | ₩40,951 | ₩41,192 | ₩40,951 | ₩41,125 | +0.43% | 2.4만 |
|---|
| 2026.08.07 | ₩41,165 | ₩41,286 | ₩41,085 | ₩41,286 | +0.29% | 1.7만 |
|---|
| 2026.08.06 | ₩40,509 | ₩41,085 | ₩40,509 | ₩40,907 | +0.98% | 1.2만 |
|---|
| 2026.08.05 | ₩41,326 | ₩41,326 | ₩41,206 | ₩41,251 | -0.18% | 2.2만 |
|---|
| 2026.08.04 | ₩41,112 | ₩41,346 | ₩40,991 | ₩41,247 | +0.33% | 4.8만 |
|---|
| 2026.08.03 | ₩40,402 | ₩40,655 | ₩40,214 | ₩40,643 | +0.60% | 3.1만 |
|---|
| 2026.07.31 | ₩40,549 | ₩40,603 | ₩40,361 | ₩40,509 | -0.10% | 1.8만 |
|---|
| 2026.07.30 | ₩39,866 | ₩40,308 | ₩39,812 | ₩40,308 | +1.11% | 3.2만 |
|---|
| 2026.07.29 | ₩39,477 | ₩39,879 | ₩39,129 | ₩39,263 | -0.54% | 1.9만 |
|---|
| 2026.07.28 | ₩39,531 | ₩39,866 | ₩39,370 | ₩39,730 | +0.51% | 1.5만 |
|---|
| 2026.07.27 | ₩40,442 | ₩40,442 | ₩39,899 | ₩40,227 | -0.53% | 1.3만 |
|---|
| 2026.07.24 | ₩40,321 | ₩40,348 | ₩39,986 | ₩40,028 | -0.73% | 11.7만 |
|---|
| 2026.07.23 | ₩40,495 | ₩40,589 | ₩40,248 | ₩40,499 | +0.01% | 7.8만 |
|---|
| 2026.07.22 | ₩40,589 | ₩40,737 | ₩40,589 | ₩40,625 | +0.09% | 14.1만 |
|---|
| 2026.07.21 | ₩40,750 | ₩40,857 | ₩40,599 | ₩40,844 | +0.23% | 10.8만 |
|---|
| 2026.07.20 | ₩40,294 | ₩40,294 | ₩40,067 | ₩40,093 | -0.50% | 3.2만 |
|---|
| 2026.07.17 | ₩39,678 | ₩40,174 | ₩39,678 | ₩39,986 | +0.78% | 14.7만 |
|---|
| 2026.07.16 | ₩40,469 | ₩40,482 | ₩40,261 | ₩40,361 | -0.26% | 1.7만 |
|---|
| 2026.07.15 | ₩41,031 | ₩41,031 | ₩40,576 | ₩40,855 | -0.43% | 4.9만 |
|---|
| 2026.07.14 | ₩40,871 | ₩40,938 | ₩40,683 | ₩40,842 | -0.07% | 6.2만 |
|---|
| 2026.07.13 | ₩40,737 | ₩40,737 | ₩40,281 | ₩40,383 | -0.87% | 4.4만 |
|---|
| 2026.07.10 | ₩41,259 | ₩41,353 | ₩41,098 | ₩41,340 | +0.19% | 5.3만 |
|---|
| 2026.07.09 | ₩41,313 | ₩41,313 | ₩41,165 | ₩41,236 | -0.18% | 5.5만 |
|---|
| 2026.07.08 | ₩40,683 | ₩41,031 | ₩40,616 | ₩40,993 | +0.76% | 8.2만 |
|---|
| 2026.07.07 | ₩41,005 | ₩41,005 | ₩40,683 | ₩40,824 | -0.44% | 3.6만 |
|---|
| 2026.07.06 | ₩41,487 | ₩41,567 | ₩41,380 | ₩41,500 | +0.03% | 10.5만 |
|---|
| 2026.07.02 | ₩41,219 | ₩41,353 | ₩40,449 | ₩40,710 | -1.24% | 70.1만 |
|---|
| 2026.07.01 | ₩41,326 | ₩42,965 | ₩41,112 | ₩41,207 | -0.29% | 106.8만 |
|---|
| 2026.06.30 | ₩41,902 | ₩41,902 | ₩41,755 | ₩41,860 | -0.10% | 23.7만 |
|---|
| 2026.06.29 | ₩41,862 | ₩41,876 | ₩41,742 | ₩41,849 | -0.03% | 1.4만 |
|---|
| 2026.06.26 | ₩41,755 | ₩41,849 | ₩41,755 | ₩41,802 | +0.11% | 1.3만 |
|---|
| 2026.06.25 | ₩41,815 | ₩41,847 | ₩41,782 | ₩41,789 | -0.06% | 1.5만 |
|---|
| 2026.06.24 | ₩41,835 | ₩41,849 | ₩41,768 | ₩41,809 | -0.06% | 8.5천 |
|---|
| 2026.06.23 | ₩41,527 | ₩41,795 | ₩41,527 | ₩41,795 | +0.65% | 8.3천 |
|---|
| 2026.06.22 | ₩41,862 | ₩41,862 | ₩41,701 | ₩41,806 | -0.13% | 3.4천 |
|---|
| 2026.06.18 | ₩41,795 | ₩41,795 | ₩41,661 | ₩41,748 | -0.11% | 9.8천 |
|---|
| 2026.06.17 | ₩41,782 | ₩41,782 | ₩41,701 | ₩41,715 | -0.16% | 3천 |
|---|
| 2026.06.16 | ₩41,795 | ₩41,795 | ₩41,661 | ₩41,691 | -0.25% | 9.5천 |
|---|
| 2026.06.15 | ₩41,648 | ₩41,739 | ₩41,648 | ₩41,720 | +0.17% | 8.1천 |
|---|
| 2026.06.12 | ₩41,742 | ₩41,742 | ₩41,655 | ₩41,715 | -0.06% | 5.2천 |
|---|
| 2026.06.11 | ₩41,675 | ₩41,688 | ₩41,608 | ₩41,688 | +0.03% | 4.7천 |
|---|
| 2026.06.10 | ₩41,581 | ₩41,594 | ₩41,474 | ₩41,522 | -0.14% | 7.3천 |
|---|
| 2026.06.09 | ₩41,661 | ₩41,661 | ₩41,487 | ₩41,581 | -0.19% | 4.4천 |
|---|
| 2026.06.08 | ₩41,600 | ₩41,688 | ₩41,567 | ₩41,596 | -0.01% | 6.4천 |
|---|
| 2026.06.05 | ₩41,488 | ₩41,566 | ₩41,474 | ₩41,511 | +0.05% | 2천 |
|---|
| 2026.06.04 | ₩41,661 | ₩41,661 | ₩41,628 | ₩41,634 | -0.06% | 2천 |
|---|
| 2026.06.03 | ₩41,754 | ₩41,754 | ₩41,554 | ₩41,567 | -0.45% | 29.1만 |
|---|
| 2026.06.02 | ₩41,728 | ₩41,728 | ₩41,581 | ₩41,661 | -0.16% | 4.3천 |
|---|
| 2026.06.01 | ₩41,675 | ₩41,675 | ₩41,581 | ₩41,588 | -0.21% | 4.8천 |
|---|
| 2026.05.29 | ₩41,628 | ₩41,675 | ₩41,541 | ₩41,605 | -0.05% | 6.2천 |
|---|
| 2026.05.28 | ₩41,648 | ₩41,661 | ₩41,527 | ₩41,594 | -0.13% | 3.3천 |
|---|
| 2026.05.27 | ₩41,608 | ₩41,648 | ₩41,602 | ₩41,602 | -0.01% | 1.3천 |
|---|
| 2026.05.26 | ₩41,661 | ₩41,667 | ₩41,514 | ₩41,573 | -0.21% | 4.8천 |
|---|
| 2026.05.22 | ₩41,487 | ₩41,608 | ₩41,420 | ₩41,455 | -0.08% | 2.3천 |
|---|
| 2026.05.21 | ₩41,567 | ₩41,567 | ₩41,447 | ₩41,527 | -0.10% | 6.3천 |
|---|
| 2026.05.20 | ₩41,380 | ₩41,541 | ₩41,380 | ₩41,494 | +0.28% | 1.4만 |
|---|
| 2026.05.19 | ₩41,380 | ₩41,468 | ₩41,380 | ₩41,415 | +0.08% | 5천 |
|---|
| 2026.05.18 | ₩41,527 | ₩41,527 | ₩41,407 | ₩41,454 | -0.18% | 5.6만 |
|---|
| 2026.05.15 | ₩41,366 | ₩41,460 | ₩41,366 | ₩41,460 | +0.23% | 1.7천 |
|---|
| 2026.05.14 | ₩41,460 | ₩41,581 | ₩41,460 | ₩41,521 | +0.15% | 1.2천 |
|---|
| 2026.05.13 | ₩41,500 | ₩41,567 | ₩41,447 | ₩41,514 | +0.03% | 4.9천 |
|---|
| 2026.05.12 | ₩41,407 | ₩41,541 | ₩41,393 | ₩41,541 | +0.32% | 7.5천 |
|---|
| 2026.05.11 | ₩41,487 | ₩41,594 | ₩41,474 | ₩41,547 | +0.15% | 3.7천 |
|---|
| 2026.05.08 | ₩41,500 | ₩41,621 | ₩41,460 | ₩41,621 | +0.29% | 2.7만 |
|---|
| 2026.05.07 | ₩41,500 | ₩41,594 | ₩41,433 | ₩41,433 | -0.16% | 8천 |
|---|
| 2026.05.06 | ₩41,554 | ₩41,554 | ₩41,447 | ₩41,521 | -0.08% | 6.8천 |
|---|
| 2026.05.05 | ₩41,500 | ₩41,500 | ₩41,380 | ₩41,393 | -0.26% | 4.9천 |
|---|
| 2026.05.04 | ₩41,400 | ₩41,413 | ₩41,313 | ₩41,333 | -0.16% | 3.9천 |
|---|
| 2026.05.01 | ₩41,393 | ₩41,393 | ₩41,192 | ₩41,360 | -0.08% | 4.5천 |
|---|
| 2026.04.30 | ₩41,219 | ₩41,345 | ₩41,219 | ₩41,345 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩41,219 | ₩41,286 | ₩41,192 | ₩41,240 | +0.05% | 1.1천 |
|---|
| 2026.04.28 | ₩41,180 | ₩41,326 | ₩41,180 | ₩41,273 | +0.22% | 3.7천 |
|---|
| 2026.04.27 | ₩41,259 | ₩41,366 | ₩41,259 | ₩41,299 | +0.10% | 1.6천 |
|---|
| 2026.04.24 | ₩41,286 | ₩41,340 | ₩41,206 | ₩41,282 | -0.01% | 8천 |
|---|
| 2026.04.23 | ₩41,192 | ₩41,192 | ₩41,098 | ₩41,098 | -0.23% | 1.1만 |
|---|
| 2026.04.22 | ₩41,192 | ₩41,258 | ₩41,192 | ₩41,258 | +0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩41,167 | ₩41,192 | ₩41,152 | ₩41,152 | -0.04% | 5.2천 |
|---|
| 2026.04.20 | ₩41,235 | ₩41,246 | ₩41,192 | ₩41,246 | +0.03% | 1.7천 |
|---|
| 2026.04.17 | ₩41,206 | ₩41,340 | ₩41,206 | ₩41,254 | +0.12% | 5천 |
|---|
| 2026.04.16 | ₩41,159 | ₩41,206 | ₩41,125 | ₩41,164 | +0.01% | 3.2천 |
|---|
| 2026.04.15 | ₩41,232 | ₩41,232 | ₩41,058 | ₩41,132 | -0.24% | 3.7천 |
|---|
| 2026.04.14 | ₩41,112 | ₩41,191 | ₩41,098 | ₩41,145 | +0.08% | 7.4천 |
|---|
| 2026.04.13 | ₩40,797 | ₩41,072 | ₩40,797 | ₩41,053 | +0.63% | 7.8천 |
|---|
| 2026.04.10 | ₩40,964 | ₩40,964 | ₩40,857 | ₩40,857 | -0.26% | 2.3만 |
|---|
| 2026.04.09 | ₩40,750 | ₩40,911 | ₩40,589 | ₩40,589 | -0.39% | 2.2만 |
|---|
| 2026.04.08 | ₩40,790 | ₩40,884 | ₩40,750 | ₩40,809 | +0.05% | 1만 |
|---|
| 2026.04.07 | ₩40,187 | ₩40,226 | ₩40,085 | ₩40,218 | +0.08% | 1.9천 |
|---|
| 2026.04.06 | ₩40,187 | ₩40,281 | ₩40,147 | ₩40,227 | +0.10% | 3천 |
|---|
| 2026.04.02 | ₩39,986 | ₩40,160 | ₩39,986 | ₩40,020 | +0.08% | 2.2천 |
|---|
| 2026.04.01 | ₩40,160 | ₩40,294 | ₩40,160 | ₩40,277 | +0.29% | 6.4천 |
|---|
| 2026.03.31 | ₩39,638 | ₩40,048 | ₩39,624 | ₩40,048 | +1.03% | 4.8천 |
|---|
| 2026.03.30 | ₩39,466 | ₩39,551 | ₩39,383 | ₩39,383 | -0.21% | 8.1천 |
|---|
| 2026.03.27 | ₩39,557 | ₩39,571 | ₩39,376 | ₩39,450 | -0.27% | 6.1만 |
|---|
| 2026.03.26 | ₩39,745 | ₩39,745 | ₩39,457 | ₩39,598 | -0.37% | 1.1만 |
|---|
| 2026.03.25 | ₩39,959 | ₩40,174 | ₩39,933 | ₩40,013 | +0.13% | 1.5만 |
|---|
| 2026.03.24 | ₩39,799 | ₩39,986 | ₩39,799 | ₩39,933 | +0.34% | 4.1천 |
|---|
| 2026.03.23 | ₩39,852 | ₩40,147 | ₩39,852 | ₩40,147 | +0.74% | 1.7만 |
|---|
| 2026.03.20 | ₩39,974 | ₩39,974 | ₩39,557 | ₩39,678 | -0.74% | 5.5만 |
|---|
| 2026.03.19 | ₩39,879 | ₩40,227 | ₩39,879 | ₩40,134 | +0.64% | 1만 |
|---|
| 2026.03.18 | ₩40,469 | ₩40,469 | ₩40,206 | ₩40,206 | -0.65% | 3.3천 |
|---|
| 2026.03.17 | ₩40,402 | ₩40,482 | ₩40,402 | ₩40,436 | +0.09% | 3.5천 |
|---|
| 2026.03.16 | ₩40,328 | ₩40,387 | ₩40,281 | ₩40,327 | -0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩40,013 | ₩40,093 | ₩39,946 | ₩39,962 | -0.13% | 2.4천 |
|---|
| 2026.03.12 | ₩40,053 | ₩40,053 | ₩40,002 | ₩40,040 | -0.03% | 1.6천 |
|---|
| 2026.03.11 | ₩40,312 | ₩40,442 | ₩40,308 | ₩40,442 | +0.32% | 4.6만 |
|---|
| 2026.03.10 | ₩40,402 | ₩40,454 | ₩40,341 | ₩40,375 | -0.07% | 11.4만 |
|---|
| 2026.03.09 | ₩39,825 | ₩40,214 | ₩39,825 | ₩40,187 | +0.91% | 4.9천 |
|---|
| 2026.03.06 | ₩40,000 | ₩40,120 | ₩39,989 | ₩39,989 | -0.03% | 2천 |
|---|
| 2026.03.05 | ₩40,308 | ₩40,308 | ₩39,966 | ₩40,112 | -0.49% | 2.6천 |
|---|
| 2026.03.04 | ₩40,294 | ₩40,482 | ₩40,294 | ₩40,402 | +0.27% | 1.6천 |
|---|
| 2026.03.03 | ₩39,746 | ₩40,241 | ₩39,746 | ₩40,160 | +1.04% | 8천 |
|---|
| 2026.03.02 | ₩40,663 | ₩40,737 | ₩40,656 | ₩40,721 | +0.14% | 9.3천 |
|---|
| 2026.02.27 | ₩40,750 | ₩40,897 | ₩40,750 | ₩40,897 | +0.36% | 2.2천 |
|---|
| 2026.02.26 | ₩40,884 | ₩40,911 | ₩40,849 | ₩40,849 | -0.09% | 2.8천 |
|---|
| 2026.02.25 | ₩40,911 | ₩40,964 | ₩40,897 | ₩40,943 | +0.08% | 3.2천 |
|---|
| 2026.02.24 | ₩40,830 | ₩40,884 | ₩40,830 | ₩40,856 | +0.06% | 2.6천 |
|---|
| 2026.02.23 | ₩40,884 | ₩40,884 | ₩40,737 | ₩40,809 | -0.18% | 3.1천 |
|---|
| 2026.02.20 | ₩40,750 | ₩40,871 | ₩40,750 | ₩40,856 | +0.26% | 6.5천 |
|---|
| 2026.02.19 | ₩40,844 | ₩40,844 | ₩40,696 | ₩40,762 | -0.20% | 4.9천 |
|---|
| 2026.02.18 | ₩40,737 | ₩40,871 | ₩40,737 | ₩40,792 | +0.13% | 3.8천 |
|---|
| 2026.02.17 | ₩40,670 | ₩40,789 | ₩40,643 | ₩40,762 | +0.23% | 2.3천 |
|---|
| 2026.02.13 | ₩40,643 | ₩40,745 | ₩40,643 | ₩40,745 | +0.25% | 600 |
|---|
| 2026.02.12 | ₩40,830 | ₩40,830 | ₩40,670 | ₩40,684 | -0.36% | 2.3천 |
|---|
| 2026.02.11 | ₩40,737 | ₩40,851 | ₩40,737 | ₩40,851 | +0.28% | 1.9천 |
|---|
| 2026.02.10 | ₩40,683 | ₩40,790 | ₩40,683 | ₩40,753 | +0.17% | 4.7천 |
|---|
| 2026.02.09 | ₩40,696 | ₩40,763 | ₩40,670 | ₩40,757 | +0.15% | 4.3천 |
|---|
| 2026.02.06 | ₩40,495 | ₩40,717 | ₩40,495 | ₩40,717 | +0.55% | 4.1천 |
|---|
| 2026.02.05 | ₩40,522 | ₩40,522 | ₩40,341 | ₩40,466 | -0.14% | 4.2천 |
|---|
| 2026.02.04 | ₩40,495 | ₩40,495 | ₩40,375 | ₩40,388 | -0.26% | 3.7천 |
|---|
| 2026.02.03 | ₩40,576 | ₩40,656 | ₩40,442 | ₩40,514 | -0.15% | 1.4만 |
|---|
| 2026.02.02 | ₩40,455 | ₩40,589 | ₩40,455 | ₩40,565 | +0.27% | 3.3만 |
|---|
| 2026.01.30 | ₩40,589 | ₩40,629 | ₩40,442 | ₩40,522 | -0.17% | 8.2천 |
|---|
| 2026.01.29 | ₩40,643 | ₩40,696 | ₩40,576 | ₩40,603 | -0.10% | 2만 |
|---|
| 2026.01.28 | ₩40,589 | ₩40,688 | ₩40,549 | ₩40,688 | +0.24% | 3.4만 |
|---|
| 2026.01.27 | ₩40,629 | ₩40,696 | ₩40,549 | ₩40,580 | -0.12% | 3.6천 |
|---|
| 2026.01.26 | ₩40,509 | ₩40,629 | ₩40,509 | ₩40,558 | +0.12% | 6.5천 |
|---|
| 2026.01.23 | ₩40,529 | ₩40,549 | ₩40,455 | ₩40,518 | -0.03% | 2.2만 |
|---|
| 2026.01.22 | ₩40,562 | ₩40,576 | ₩40,442 | ₩40,528 | -0.09% | 4.3만 |
|---|
| 2026.01.21 | ₩40,335 | ₩40,495 | ₩40,335 | ₩40,420 | +0.21% | 5.9천 |
|---|
| 2026.01.20 | ₩40,187 | ₩40,335 | ₩40,174 | ₩40,253 | +0.16% | 6.9천 |
|---|
| 2026.01.16 | ₩40,214 | ₩40,388 | ₩40,214 | ₩40,333 | +0.30% | 1.5만 |
|---|
| 2026.01.15 | ₩40,455 | ₩40,455 | ₩40,268 | ₩40,347 | -0.27% | 6.9만 |
|---|
| 2026.01.14 | ₩40,335 | ₩40,375 | ₩40,281 | ₩40,320 | -0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩40,315 | ₩40,361 | ₩40,207 | ₩40,258 | -0.14% | 3천 |
|---|
| 2026.01.12 | ₩40,348 | ₩40,428 | ₩40,241 | ₩40,373 | +0.06% | 3.4천 |
|---|
| 2026.01.09 | ₩40,206 | ₩40,335 | ₩40,187 | ₩40,238 | +0.08% | 8.8천 |
|---|
| 2026.01.08 | ₩40,241 | ₩40,241 | ₩40,081 | ₩40,179 | -0.15% | 2.1천 |
|---|
| 2026.01.07 | ₩40,268 | ₩40,268 | ₩40,120 | ₩40,229 | -0.10% | 4.9천 |
|---|
| 2026.01.06 | ₩39,879 | ₩40,348 | ₩39,879 | ₩40,238 | +0.90% | 2.3천 |
|---|
| 2026.01.05 | ₩40,174 | ₩40,214 | ₩40,107 | ₩40,214 | +0.10% | 4.1천 |
|---|
| 2026.01.02 | ₩39,919 | ₩40,107 | ₩39,919 | ₩39,959 | +0.10% | 5.1만 |
|---|
| 2025.12.31 | ₩39,732 | ₩39,812 | ₩39,730 | ₩39,730 | -0.00% | 3.7천 |
|---|
| 2025.12.30 | ₩39,718 | ₩39,919 | ₩39,705 | ₩39,839 | +0.30% | 6.1만 |
|---|
| 2025.12.29 | ₩39,624 | ₩39,772 | ₩39,611 | ₩39,665 | +0.10% | 1.7만 |
|---|
| 2025.12.26 | ₩39,665 | ₩39,736 | ₩39,665 | ₩39,691 | +0.07% | 900 |
|---|
| 2025.12.24 | ₩39,571 | ₩39,643 | ₩39,571 | ₩39,571 | 0.00% | 3천 |
|---|
| 2025.12.23 | ₩39,478 | ₩39,651 | ₩39,478 | ₩39,598 | +0.30% | 4.6천 |
|---|
| 2025.12.22 | ₩39,437 | ₩39,571 | ₩39,410 | ₩39,510 | +0.19% | 5.1천 |
|---|
| 2025.12.19 | ₩39,316 | ₩39,437 | ₩39,316 | ₩39,316 | 0.00% | 5천 |
|---|
| 2025.12.18 | ₩39,155 | ₩39,241 | ₩39,142 | ₩39,142 | -0.03% | 5.1천 |
|---|
| 2025.12.17 | ₩39,062 | ₩39,062 | ₩38,968 | ₩39,001 | -0.15% | 2.5만 |
|---|
| 2025.12.16 | ₩39,155 | ₩39,155 | ₩38,954 | ₩39,062 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩39,236 | ₩39,314 | ₩39,142 | ₩39,142 | -0.24% | 1.2만 |
|---|
| 2025.12.12 | ₩39,405 | ₩39,405 | ₩39,236 | ₩39,236 | -0.43% | 1.6천 |
|---|
| 2025.12.11 | ₩39,437 | ₩39,464 | ₩39,370 | ₩39,417 | -0.05% | 2.9만 |
|---|
| 2025.12.10 | ₩39,397 | ₩39,423 | ₩39,129 | ₩39,397 | 0.00% | 1.1만 |
|---|
| 2025.12.09 | ₩39,216 | ₩39,330 | ₩39,182 | ₩39,222 | +0.02% | 1.2만 |
|---|
| 2025.12.08 | ₩39,303 | ₩39,343 | ₩39,222 | ₩39,311 | +0.02% | 1.5천 |
|---|
| 2025.12.05 | ₩39,461 | ₩39,461 | ₩39,276 | ₩39,276 | -0.47% | 3.1천 |
|---|
| 2025.12.04 | ₩39,142 | ₩39,249 | ₩39,142 | ₩39,222 | +0.21% | 3.1천 |
|---|
| 2025.12.03 | ₩39,151 | ₩39,261 | ₩39,129 | ₩39,142 | -0.02% | 2.1천 |
|---|
| 2025.12.02 | ₩39,142 | ₩39,249 | ₩39,103 | ₩39,218 | +0.20% | 3.1천 |
|---|
| 2025.12.01 | ₩39,142 | ₩39,189 | ₩39,142 | ₩39,189 | +0.12% | 8.6천 |
|---|
| 2025.11.28 | ₩39,162 | ₩39,233 | ₩39,162 | ₩39,169 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩39,149 | ₩39,196 | ₩39,129 | ₩39,129 | -0.05% | 2.7천 |
|---|
| 2025.11.25 | ₩38,835 | ₩38,995 | ₩38,820 | ₩38,968 | +0.34% | 3.4천 |
|---|
| 2025.11.24 | ₩38,847 | ₩38,941 | ₩38,767 | ₩38,897 | +0.13% | 3.8천 |
|---|
| 2025.11.21 | ₩38,512 | ₩38,794 | ₩38,445 | ₩38,712 | +0.52% | 7.9천 |
|---|
| 2025.11.20 | ₩39,021 | ₩39,066 | ₩38,633 | ₩38,645 | -0.96% | 1.5만 |
|---|
| 2025.11.19 | ₩38,987 | ₩38,987 | ₩38,820 | ₩38,914 | -0.19% | 8.7천 |
|---|
| 2025.11.18 | ₩38,835 | ₩39,035 | ₩38,820 | ₩38,956 | +0.31% | 5.2만 |
|---|
| 2025.11.17 | ₩38,901 | ₩39,102 | ₩38,887 | ₩38,966 | +0.17% | 6.2천 |
|---|
| 2025.11.14 | ₩39,236 | ₩39,236 | ₩39,142 | ₩39,201 | -0.09% | 1.9천 |
|---|
| 2025.11.13 | ₩39,271 | ₩39,271 | ₩39,102 | ₩39,167 | -0.26% | 4.7천 |
|---|
| 2025.11.12 | ₩39,264 | ₩39,354 | ₩39,263 | ₩39,354 | +0.23% | 2.1천 |
|---|
| 2025.11.11 | ₩39,344 | ₩39,366 | ₩39,276 | ₩39,348 | +0.01% | 1.8천 |
|---|
| 2025.11.10 | ₩39,343 | ₩39,370 | ₩39,177 | ₩39,301 | -0.11% | 1.4만 |
|---|
| 2025.11.07 | ₩38,948 | ₩39,050 | ₩38,928 | ₩39,050 | +0.26% | 1.3천 |
|---|
| 2025.11.06 | ₩39,062 | ₩39,145 | ₩39,008 | ₩39,107 | +0.12% | 7.2천 |
|---|
| 2025.11.05 | ₩38,968 | ₩39,196 | ₩38,968 | ₩39,186 | +0.56% | 1.3만 |
|---|
| 2025.11.04 | ₩38,995 | ₩39,082 | ₩38,995 | ₩39,082 | +0.22% | 900 |
|---|
| 2025.11.03 | ₩39,263 | ₩39,397 | ₩39,182 | ₩39,336 | +0.19% | 23.6만 |
|---|
| 2025.10.31 | ₩39,155 | ₩39,229 | ₩39,155 | ₩39,228 | +0.18% | 3.8천 |
|---|
| 2025.10.30 | ₩39,236 | ₩39,383 | ₩39,222 | ₩39,271 | +0.09% | 5.5천 |
|---|
| 2025.10.29 | ₩39,410 | ₩39,450 | ₩39,303 | ₩39,385 | -0.06% | 1.9천 |
|---|
| 2025.10.28 | ₩39,276 | ₩39,378 | ₩39,276 | ₩39,378 | +0.26% | 2.8천 |
|---|
| 2025.10.27 | ₩39,410 | ₩39,464 | ₩39,289 | ₩39,401 | -0.02% | 9만 |
|---|
| 2025.10.24 | ₩39,236 | ₩39,370 | ₩39,236 | ₩39,268 | +0.08% | 3.5천 |
|---|
| 2025.10.23 | ₩39,129 | ₩39,276 | ₩39,117 | ₩39,201 | +0.18% | 3.2천 |
|---|
| 2025.10.22 | ₩39,236 | ₩39,236 | ₩39,048 | ₩39,129 | -0.27% | 900 |
|---|
| 2025.10.21 | ₩39,075 | ₩39,200 | ₩39,035 | ₩39,107 | +0.08% | 2.2만 |
|---|
| 2025.10.20 | ₩39,177 | ₩39,214 | ₩39,115 | ₩39,201 | +0.06% | 2.3천 |
|---|
| 2025.10.17 | ₩38,861 | ₩38,993 | ₩38,853 | ₩38,895 | +0.09% | 4.3천 |
|---|
| 2025.10.16 | ₩38,914 | ₩39,102 | ₩38,861 | ₩38,933 | +0.05% | 4.4천 |
|---|
| 2025.10.15 | ₩39,008 | ₩39,008 | ₩38,807 | ₩38,853 | -0.40% | 6.2천 |
|---|
| 2025.10.14 | ₩38,481 | ₩38,794 | ₩38,481 | ₩38,633 | +0.39% | 2.7천 |
|---|
| 2025.10.13 | ₩38,995 | ₩38,995 | ₩38,727 | ₩38,747 | -0.64% | 2.9천 |
|---|
| 2025.10.10 | ₩38,802 | ₩38,802 | ₩38,211 | ₩38,233 | -1.46% | 2.5만 |
|---|