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 | ₩42,230 | ₩42,230 | ₩41,868 | ₩42,016 | -0.51% | 5.6만 |
| 2026.10.08 | ₩41,734 | ₩41,855 | ₩41,553 | ₩41,671 | -0.15% | 1.1만 |
| 2026.10.07 | ₩42,096 | ₩42,297 | ₩42,029 | ₩42,257 | +0.38% | 17.2만 |
| 2026.10.06 | ₩42,873 | ₩42,873 | ₩42,472 | ₩42,485 | -0.90% | 4.5천 |
| 2026.10.05 | ₩42,767 | ₩42,767 | ₩42,570 | ₩42,720 | -0.11% | 5.1천 |
| 2026.10.02 | ₩42,230 | ₩42,284 | ₩42,150 | ₩42,281 | +0.12% | 5.3천 |
| 2026.10.01 | ₩41,774 | ₩41,949 | ₩41,747 | ₩41,907 | +0.32% | 7.1천 |
| 2026.09.30 | ₩41,949 | ₩41,976 | ₩41,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,828 |
| -0.29% |
| 4.2천 |
| 2026.09.29 | ₩42,163 | ₩42,163 | ₩41,949 | ₩42,130 | -0.08% | 4.5만 |
|---|
| 2026.09.28 | ₩42,083 | ₩42,118 | ₩41,828 | ₩42,056 | -0.06% | 1.7만 |
|---|
| 2026.09.25 | ₩42,304 | ₩42,458 | ₩42,257 | ₩42,391 | +0.21% | 1.3만 |
|---|
| 2026.09.24 | ₩42,190 | ₩42,257 | ₩42,043 | ₩42,163 | -0.06% | 2.4만 |
|---|
| 2026.09.23 | ₩42,391 | ₩42,418 | ₩42,244 | ₩42,324 | -0.16% | 1.1만 |
|---|
| 2026.09.22 | ₩42,754 | ₩42,888 | ₩42,713 | ₩42,854 | +0.24% | 1.1만 |
|---|
| 2026.09.21 | ₩42,566 | ₩42,807 | ₩42,485 | ₩42,794 | +0.54% | 1.9만 |
|---|
| 2026.09.18 | ₩41,935 | ₩42,033 | ₩41,882 | ₩42,033 | +0.23% | 1.3만 |
|---|
| 2026.09.17 | ₩41,993 | ₩42,043 | ₩41,989 | ₩42,029 | +0.09% | 8.1천 |
|---|
| 2026.09.16 | ₩41,506 | ₩41,841 | ₩41,399 | ₩41,464 | -0.10% | 9.3천 |
|---|
| 2026.09.15 | ₩41,506 | ₩41,639 | ₩41,439 | ₩41,540 | +0.08% | 3만 |
|---|
| 2026.09.14 | ₩41,680 | ₩41,815 | ₩41,600 | ₩41,627 | -0.13% | 2.6만 |
|---|
| 2026.09.11 | ₩42,318 | ₩42,432 | ₩42,257 | ₩42,378 | +0.14% | 2.8만 |
|---|
| 2026.09.10 | ₩42,297 | ₩42,297 | ₩41,990 | ₩42,045 | -0.60% | 7.1천 |
|---|
| 2026.09.09 | ₩42,834 | ₩42,834 | ₩42,593 | ₩42,646 | -0.44% | 7.9만 |
|---|
| 2026.09.08 | ₩42,861 | ₩42,955 | ₩42,774 | ₩42,774 | -0.20% | 4만 |
|---|
| 2026.09.04 | ₩42,593 | ₩42,748 | ₩42,567 | ₩42,748 | +0.37% | 1.2만 |
|---|
| 2026.09.03 | ₩42,190 | ₩42,324 | ₩41,996 | ₩42,277 | +0.21% | 6.6만 |
|---|
| 2026.09.02 | ₩41,935 | ₩42,150 | ₩41,935 | ₩42,137 | +0.48% | 29.3만 |
|---|
| 2026.09.01 | ₩42,163 | ₩42,177 | ₩41,895 | ₩41,976 | -0.45% | 1.7만 |
|---|
| 2026.08.31 | ₩42,204 | ₩42,204 | ₩41,962 | ₩42,110 | -0.22% | 1.7만 |
|---|
| 2026.08.28 | ₩42,378 | ₩42,378 | ₩42,056 | ₩42,137 | -0.57% | 2.3만 |
|---|
| 2026.08.27 | ₩42,324 | ₩42,351 | ₩42,137 | ₩42,351 | +0.06% | 2.2만 |
|---|
| 2026.08.26 | ₩42,213 | ₩42,213 | ₩42,002 | ₩42,100 | -0.27% | 2.7만 |
|---|
| 2026.08.25 | ₩42,043 | ₩42,100 | ₩41,895 | ₩42,079 | +0.09% | 1.4만 |
|---|
| 2026.08.24 | ₩41,593 | ₩41,721 | ₩41,466 | ₩41,667 | +0.18% | 2.7만 |
|---|
| 2026.08.21 | ₩41,922 | ₩42,110 | ₩41,922 | ₩42,029 | +0.26% | 1.5만 |
|---|
| 2026.08.20 | ₩41,734 | ₩41,848 | ₩41,654 | ₩41,828 | +0.23% | 2.9만 |
|---|
| 2026.08.19 | ₩41,815 | ₩41,815 | ₩41,506 | ₩41,573 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩41,654 | ₩41,654 | ₩41,298 | ₩41,332 | -0.77% | 1.9만 |
|---|
| 2026.08.17 | ₩42,143 | ₩42,351 | ₩41,962 | ₩42,039 | -0.25% | 1.1만 |
|---|
| 2026.08.14 | ₩41,841 | ₩41,908 | ₩41,694 | ₩41,828 | -0.03% | 1.6만 |
|---|
| 2026.08.13 | ₩41,747 | ₩41,841 | ₩41,707 | ₩41,820 | +0.17% | 16.3만 |
|---|
| 2026.08.12 | ₩41,788 | ₩41,801 | ₩41,587 | ₩41,688 | -0.24% | 1.1만 |
|---|
| 2026.08.11 | ₩41,399 | ₩41,399 | ₩41,157 | ₩41,252 | -0.35% | 1.8만 |
|---|
| 2026.08.10 | ₩40,996 | ₩41,238 | ₩40,996 | ₩41,171 | +0.43% | 2.4만 |
|---|
| 2026.08.07 | ₩41,211 | ₩41,332 | ₩41,130 | ₩41,332 | +0.29% | 1.7만 |
|---|
| 2026.08.06 | ₩40,554 | ₩41,130 | ₩40,554 | ₩40,952 | +0.98% | 1.2만 |
|---|
| 2026.08.05 | ₩41,372 | ₩41,372 | ₩41,251 | ₩41,297 | -0.18% | 2.2만 |
|---|
| 2026.08.04 | ₩41,157 | ₩41,392 | ₩41,036 | ₩41,293 | +0.33% | 4.8만 |
|---|
| 2026.08.03 | ₩40,446 | ₩40,700 | ₩40,258 | ₩40,688 | +0.60% | 3.1만 |
|---|
| 2026.07.31 | ₩40,594 | ₩40,647 | ₩40,406 | ₩40,554 | -0.10% | 1.8만 |
|---|
| 2026.07.30 | ₩39,910 | ₩40,352 | ₩39,856 | ₩40,352 | +1.11% | 3.2만 |
|---|
| 2026.07.29 | ₩39,521 | ₩39,923 | ₩39,172 | ₩39,306 | -0.54% | 1.9만 |
|---|
| 2026.07.28 | ₩39,574 | ₩39,910 | ₩39,413 | ₩39,774 | +0.51% | 1.5만 |
|---|
| 2026.07.27 | ₩40,486 | ₩40,486 | ₩39,943 | ₩40,272 | -0.53% | 1.3만 |
|---|
| 2026.07.24 | ₩40,366 | ₩40,393 | ₩40,030 | ₩40,072 | -0.73% | 11.7만 |
|---|
| 2026.07.23 | ₩40,540 | ₩40,634 | ₩40,292 | ₩40,544 | +0.01% | 7.8만 |
|---|
| 2026.07.22 | ₩40,634 | ₩40,782 | ₩40,634 | ₩40,670 | +0.09% | 14.1만 |
|---|
| 2026.07.21 | ₩40,795 | ₩40,902 | ₩40,643 | ₩40,889 | +0.23% | 10.8만 |
|---|
| 2026.07.20 | ₩40,339 | ₩40,339 | ₩40,111 | ₩40,138 | -0.50% | 3.2만 |
|---|
| 2026.07.17 | ₩39,722 | ₩40,218 | ₩39,722 | ₩40,030 | +0.78% | 14.7만 |
|---|
| 2026.07.16 | ₩40,513 | ₩40,527 | ₩40,305 | ₩40,406 | -0.26% | 1.7만 |
|---|
| 2026.07.15 | ₩41,077 | ₩41,077 | ₩40,621 | ₩40,900 | -0.43% | 4.9만 |
|---|
| 2026.07.14 | ₩40,916 | ₩40,983 | ₩40,728 | ₩40,888 | -0.07% | 6.2만 |
|---|
| 2026.07.13 | ₩40,782 | ₩40,782 | ₩40,325 | ₩40,427 | -0.87% | 4.4만 |
|---|
| 2026.07.10 | ₩41,305 | ₩41,399 | ₩41,144 | ₩41,385 | +0.19% | 5.3만 |
|---|
| 2026.07.09 | ₩41,358 | ₩41,358 | ₩41,211 | ₩41,282 | -0.18% | 5.5만 |
|---|
| 2026.07.08 | ₩40,728 | ₩41,077 | ₩40,661 | ₩41,038 | +0.76% | 8.2만 |
|---|
| 2026.07.07 | ₩41,050 | ₩41,050 | ₩40,728 | ₩40,869 | -0.44% | 3.6만 |
|---|
| 2026.07.06 | ₩41,533 | ₩41,613 | ₩41,426 | ₩41,546 | +0.03% | 10.5만 |
|---|
| 2026.07.02 | ₩41,265 | ₩41,399 | ₩40,493 | ₩40,755 | -1.24% | 70.1만 |
|---|
| 2026.07.01 | ₩41,372 | ₩43,013 | ₩41,157 | ₩41,252 | -0.29% | 106.8만 |
|---|
| 2026.06.30 | ₩41,949 | ₩41,949 | ₩41,801 | ₩41,906 | -0.10% | 23.7만 |
|---|
| 2026.06.29 | ₩41,908 | ₩41,922 | ₩41,788 | ₩41,895 | -0.03% | 1.4만 |
|---|
| 2026.06.26 | ₩41,801 | ₩41,895 | ₩41,801 | ₩41,848 | +0.11% | 1.3만 |
|---|
| 2026.06.25 | ₩41,862 | ₩41,894 | ₩41,828 | ₩41,835 | -0.06% | 1.5만 |
|---|
| 2026.06.24 | ₩41,882 | ₩41,895 | ₩41,815 | ₩41,855 | -0.06% | 8.5천 |
|---|
| 2026.06.23 | ₩41,573 | ₩41,841 | ₩41,573 | ₩41,841 | +0.65% | 8.3천 |
|---|
| 2026.06.22 | ₩41,908 | ₩41,908 | ₩41,747 | ₩41,852 | -0.13% | 3.4천 |
|---|
| 2026.06.18 | ₩41,841 | ₩41,841 | ₩41,707 | ₩41,794 | -0.11% | 9.8천 |
|---|
| 2026.06.17 | ₩41,828 | ₩41,828 | ₩41,747 | ₩41,761 | -0.16% | 3천 |
|---|
| 2026.06.16 | ₩41,841 | ₩41,841 | ₩41,707 | ₩41,737 | -0.25% | 9.5천 |
|---|
| 2026.06.15 | ₩41,694 | ₩41,785 | ₩41,694 | ₩41,766 | +0.17% | 8.1천 |
|---|
| 2026.06.12 | ₩41,788 | ₩41,788 | ₩41,701 | ₩41,761 | -0.06% | 5.2천 |
|---|
| 2026.06.11 | ₩41,721 | ₩41,734 | ₩41,654 | ₩41,734 | +0.03% | 4.7천 |
|---|
| 2026.06.10 | ₩41,627 | ₩41,640 | ₩41,519 | ₩41,568 | -0.14% | 7.3천 |
|---|
| 2026.06.09 | ₩41,707 | ₩41,707 | ₩41,533 | ₩41,627 | -0.19% | 4.4천 |
|---|
| 2026.06.08 | ₩41,646 | ₩41,734 | ₩41,613 | ₩41,642 | -0.01% | 6.4천 |
|---|
| 2026.06.05 | ₩41,534 | ₩41,612 | ₩41,519 | ₩41,557 | +0.05% | 2천 |
|---|
| 2026.06.04 | ₩41,707 | ₩41,707 | ₩41,674 | ₩41,680 | -0.06% | 2천 |
|---|
| 2026.06.03 | ₩41,800 | ₩41,800 | ₩41,600 | ₩41,613 | -0.45% | 29.1만 |
|---|
| 2026.06.02 | ₩41,774 | ₩41,774 | ₩41,627 | ₩41,707 | -0.16% | 4.3천 |
|---|
| 2026.06.01 | ₩41,721 | ₩41,721 | ₩41,627 | ₩41,633 | -0.21% | 4.8천 |
|---|
| 2026.05.29 | ₩41,674 | ₩41,721 | ₩41,587 | ₩41,651 | -0.05% | 6.2천 |
|---|
| 2026.05.28 | ₩41,694 | ₩41,707 | ₩41,573 | ₩41,640 | -0.13% | 3.3천 |
|---|
| 2026.05.27 | ₩41,654 | ₩41,694 | ₩41,648 | ₩41,648 | -0.01% | 1.3천 |
|---|
| 2026.05.26 | ₩41,707 | ₩41,713 | ₩41,560 | ₩41,619 | -0.21% | 4.8천 |
|---|
| 2026.05.22 | ₩41,533 | ₩41,654 | ₩41,466 | ₩41,501 | -0.08% | 2.3천 |
|---|
| 2026.05.21 | ₩41,613 | ₩41,613 | ₩41,493 | ₩41,573 | -0.10% | 6.3천 |
|---|
| 2026.05.20 | ₩41,426 | ₩41,587 | ₩41,426 | ₩41,540 | +0.28% | 1.4만 |
|---|
| 2026.05.19 | ₩41,426 | ₩41,514 | ₩41,426 | ₩41,460 | +0.08% | 5천 |
|---|
| 2026.05.18 | ₩41,573 | ₩41,573 | ₩41,452 | ₩41,499 | -0.18% | 5.6만 |
|---|
| 2026.05.15 | ₩41,412 | ₩41,506 | ₩41,412 | ₩41,506 | +0.23% | 1.7천 |
|---|
| 2026.05.14 | ₩41,506 | ₩41,627 | ₩41,506 | ₩41,566 | +0.15% | 1.2천 |
|---|
| 2026.05.13 | ₩41,546 | ₩41,613 | ₩41,493 | ₩41,560 | +0.03% | 4.9천 |
|---|
| 2026.05.12 | ₩41,452 | ₩41,587 | ₩41,439 | ₩41,587 | +0.32% | 7.5천 |
|---|
| 2026.05.11 | ₩41,533 | ₩41,640 | ₩41,519 | ₩41,593 | +0.15% | 3.7천 |
|---|
| 2026.05.08 | ₩41,546 | ₩41,667 | ₩41,506 | ₩41,667 | +0.29% | 2.7만 |
|---|
| 2026.05.07 | ₩41,546 | ₩41,640 | ₩41,479 | ₩41,479 | -0.16% | 8천 |
|---|
| 2026.05.06 | ₩41,600 | ₩41,600 | ₩41,493 | ₩41,566 | -0.08% | 6.8천 |
|---|
| 2026.05.05 | ₩41,546 | ₩41,546 | ₩41,426 | ₩41,439 | -0.26% | 4.9천 |
|---|
| 2026.05.04 | ₩41,446 | ₩41,459 | ₩41,358 | ₩41,379 | -0.16% | 3.9천 |
|---|
| 2026.05.01 | ₩41,439 | ₩41,439 | ₩41,238 | ₩41,405 | -0.08% | 4.5천 |
|---|
| 2026.04.30 | ₩41,265 | ₩41,391 | ₩41,265 | ₩41,391 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩41,265 | ₩41,332 | ₩41,238 | ₩41,286 | +0.05% | 1.1천 |
|---|
| 2026.04.28 | ₩41,226 | ₩41,372 | ₩41,226 | ₩41,318 | +0.22% | 3.7천 |
|---|
| 2026.04.27 | ₩41,305 | ₩41,412 | ₩41,305 | ₩41,345 | +0.10% | 1.6천 |
|---|
| 2026.04.24 | ₩41,332 | ₩41,385 | ₩41,251 | ₩41,328 | -0.01% | 8천 |
|---|
| 2026.04.23 | ₩41,238 | ₩41,238 | ₩41,144 | ₩41,144 | -0.23% | 1.1만 |
|---|
| 2026.04.22 | ₩41,238 | ₩41,303 | ₩41,238 | ₩41,303 | +0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩41,212 | ₩41,238 | ₩41,197 | ₩41,197 | -0.04% | 5.2천 |
|---|
| 2026.04.20 | ₩41,281 | ₩41,291 | ₩41,238 | ₩41,291 | +0.03% | 1.7천 |
|---|
| 2026.04.17 | ₩41,251 | ₩41,385 | ₩41,251 | ₩41,299 | +0.12% | 5천 |
|---|
| 2026.04.16 | ₩41,204 | ₩41,251 | ₩41,171 | ₩41,210 | +0.01% | 3.2천 |
|---|
| 2026.04.15 | ₩41,278 | ₩41,278 | ₩41,104 | ₩41,177 | -0.24% | 3.7천 |
|---|
| 2026.04.14 | ₩41,157 | ₩41,236 | ₩41,144 | ₩41,191 | +0.08% | 7.4천 |
|---|
| 2026.04.13 | ₩40,842 | ₩41,117 | ₩40,842 | ₩41,098 | +0.63% | 7.8천 |
|---|
| 2026.04.10 | ₩41,010 | ₩41,010 | ₩40,902 | ₩40,902 | -0.26% | 2.3만 |
|---|
| 2026.04.09 | ₩40,795 | ₩40,956 | ₩40,634 | ₩40,634 | -0.39% | 2.2만 |
|---|
| 2026.04.08 | ₩40,835 | ₩40,929 | ₩40,795 | ₩40,854 | +0.05% | 1만 |
|---|
| 2026.04.07 | ₩40,232 | ₩40,270 | ₩40,130 | ₩40,262 | +0.08% | 1.9천 |
|---|
| 2026.04.06 | ₩40,232 | ₩40,325 | ₩40,191 | ₩40,272 | +0.10% | 3천 |
|---|
| 2026.04.02 | ₩40,030 | ₩40,205 | ₩40,030 | ₩40,064 | +0.08% | 2.2천 |
|---|
| 2026.04.01 | ₩40,205 | ₩40,339 | ₩40,205 | ₩40,321 | +0.29% | 6.4천 |
|---|
| 2026.03.31 | ₩39,682 | ₩40,092 | ₩39,668 | ₩40,092 | +1.03% | 4.8천 |
|---|
| 2026.03.30 | ₩39,510 | ₩39,594 | ₩39,427 | ₩39,427 | -0.21% | 8.1천 |
|---|
| 2026.03.27 | ₩39,601 | ₩39,614 | ₩39,420 | ₩39,494 | -0.27% | 6.1만 |
|---|
| 2026.03.26 | ₩39,789 | ₩39,789 | ₩39,500 | ₩39,641 | -0.37% | 1.1만 |
|---|
| 2026.03.25 | ₩40,004 | ₩40,218 | ₩39,977 | ₩40,057 | +0.13% | 1.5만 |
|---|
| 2026.03.24 | ₩39,843 | ₩40,030 | ₩39,843 | ₩39,977 | +0.34% | 4.1천 |
|---|
| 2026.03.23 | ₩39,896 | ₩40,191 | ₩39,896 | ₩40,191 | +0.74% | 1.7만 |
|---|
| 2026.03.20 | ₩40,018 | ₩40,018 | ₩39,601 | ₩39,722 | -0.74% | 5.5만 |
|---|
| 2026.03.19 | ₩39,923 | ₩40,272 | ₩39,923 | ₩40,178 | +0.64% | 1만 |
|---|
| 2026.03.18 | ₩40,513 | ₩40,513 | ₩40,250 | ₩40,250 | -0.65% | 3.3천 |
|---|
| 2026.03.17 | ₩40,446 | ₩40,527 | ₩40,446 | ₩40,481 | +0.09% | 3.5천 |
|---|
| 2026.03.16 | ₩40,372 | ₩40,431 | ₩40,325 | ₩40,371 | -0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩40,057 | ₩40,138 | ₩39,990 | ₩40,006 | -0.13% | 2.4천 |
|---|
| 2026.03.12 | ₩40,097 | ₩40,097 | ₩40,046 | ₩40,084 | -0.03% | 1.6천 |
|---|
| 2026.03.11 | ₩40,356 | ₩40,486 | ₩40,352 | ₩40,486 | +0.32% | 4.6만 |
|---|
| 2026.03.10 | ₩40,446 | ₩40,499 | ₩40,386 | ₩40,419 | -0.07% | 11.4만 |
|---|
| 2026.03.09 | ₩39,869 | ₩40,258 | ₩39,869 | ₩40,232 | +0.91% | 4.9천 |
|---|
| 2026.03.06 | ₩40,044 | ₩40,165 | ₩40,033 | ₩40,033 | -0.03% | 2천 |
|---|
| 2026.03.05 | ₩40,352 | ₩40,352 | ₩40,010 | ₩40,156 | -0.49% | 2.6천 |
|---|
| 2026.03.04 | ₩40,339 | ₩40,527 | ₩40,339 | ₩40,446 | +0.27% | 1.6천 |
|---|
| 2026.03.03 | ₩39,790 | ₩40,285 | ₩39,790 | ₩40,205 | +1.04% | 8천 |
|---|
| 2026.03.02 | ₩40,708 | ₩40,782 | ₩40,701 | ₩40,766 | +0.14% | 9.3천 |
|---|
| 2026.02.27 | ₩40,795 | ₩40,943 | ₩40,795 | ₩40,943 | +0.36% | 2.2천 |
|---|
| 2026.02.26 | ₩40,929 | ₩40,956 | ₩40,894 | ₩40,894 | -0.09% | 2.8천 |
|---|
| 2026.02.25 | ₩40,956 | ₩41,010 | ₩40,943 | ₩40,988 | +0.08% | 3.2천 |
|---|
| 2026.02.24 | ₩40,876 | ₩40,929 | ₩40,876 | ₩40,901 | +0.06% | 2.6천 |
|---|
| 2026.02.23 | ₩40,929 | ₩40,929 | ₩40,782 | ₩40,854 | -0.18% | 3.1천 |
|---|
| 2026.02.20 | ₩40,795 | ₩40,916 | ₩40,795 | ₩40,901 | +0.26% | 6.5천 |
|---|
| 2026.02.19 | ₩40,889 | ₩40,889 | ₩40,741 | ₩40,807 | -0.20% | 4.9천 |
|---|
| 2026.02.18 | ₩40,782 | ₩40,916 | ₩40,782 | ₩40,837 | +0.13% | 3.8천 |
|---|
| 2026.02.17 | ₩40,715 | ₩40,834 | ₩40,688 | ₩40,807 | +0.23% | 2.3천 |
|---|
| 2026.02.13 | ₩40,688 | ₩40,790 | ₩40,688 | ₩40,790 | +0.25% | 600 |
|---|
| 2026.02.12 | ₩40,876 | ₩40,876 | ₩40,715 | ₩40,729 | -0.36% | 2.3천 |
|---|
| 2026.02.11 | ₩40,782 | ₩40,896 | ₩40,782 | ₩40,896 | +0.28% | 1.9천 |
|---|
| 2026.02.10 | ₩40,728 | ₩40,835 | ₩40,728 | ₩40,798 | +0.17% | 4.7천 |
|---|
| 2026.02.09 | ₩40,741 | ₩40,808 | ₩40,715 | ₩40,802 | +0.15% | 4.3천 |
|---|
| 2026.02.06 | ₩40,540 | ₩40,761 | ₩40,540 | ₩40,761 | +0.55% | 4.1천 |
|---|
| 2026.02.05 | ₩40,567 | ₩40,567 | ₩40,386 | ₩40,511 | -0.14% | 4.2천 |
|---|
| 2026.02.04 | ₩40,540 | ₩40,540 | ₩40,419 | ₩40,433 | -0.26% | 3.7천 |
|---|
| 2026.02.03 | ₩40,621 | ₩40,701 | ₩40,486 | ₩40,559 | -0.15% | 1.4만 |
|---|
| 2026.02.02 | ₩40,500 | ₩40,634 | ₩40,500 | ₩40,610 | +0.27% | 3.3만 |
|---|
| 2026.01.30 | ₩40,634 | ₩40,674 | ₩40,486 | ₩40,567 | -0.17% | 8.2천 |
|---|
| 2026.01.29 | ₩40,688 | ₩40,741 | ₩40,621 | ₩40,647 | -0.10% | 2만 |
|---|
| 2026.01.28 | ₩40,634 | ₩40,733 | ₩40,594 | ₩40,733 | +0.24% | 3.4만 |
|---|
| 2026.01.27 | ₩40,674 | ₩40,741 | ₩40,594 | ₩40,625 | -0.12% | 3.6천 |
|---|
| 2026.01.26 | ₩40,554 | ₩40,674 | ₩40,554 | ₩40,603 | +0.12% | 6.5천 |
|---|
| 2026.01.23 | ₩40,574 | ₩40,594 | ₩40,500 | ₩40,563 | -0.03% | 2.2만 |
|---|
| 2026.01.22 | ₩40,607 | ₩40,621 | ₩40,486 | ₩40,572 | -0.09% | 4.3만 |
|---|
| 2026.01.21 | ₩40,379 | ₩40,540 | ₩40,379 | ₩40,465 | +0.21% | 5.9천 |
|---|
| 2026.01.20 | ₩40,232 | ₩40,379 | ₩40,218 | ₩40,297 | +0.16% | 6.9천 |
|---|
| 2026.01.16 | ₩40,258 | ₩40,433 | ₩40,258 | ₩40,378 | +0.30% | 1.5만 |
|---|
| 2026.01.15 | ₩40,500 | ₩40,500 | ₩40,312 | ₩40,391 | -0.27% | 6.9만 |
|---|
| 2026.01.14 | ₩40,379 | ₩40,419 | ₩40,325 | ₩40,364 | -0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩40,359 | ₩40,406 | ₩40,252 | ₩40,303 | -0.14% | 3천 |
|---|
| 2026.01.12 | ₩40,393 | ₩40,473 | ₩40,285 | ₩40,418 | +0.06% | 3.4천 |
|---|
| 2026.01.09 | ₩40,250 | ₩40,379 | ₩40,232 | ₩40,283 | +0.08% | 8.8천 |
|---|
| 2026.01.08 | ₩40,285 | ₩40,285 | ₩40,126 | ₩40,224 | -0.15% | 2.1천 |
|---|
| 2026.01.07 | ₩40,312 | ₩40,312 | ₩40,165 | ₩40,273 | -0.10% | 4.9천 |
|---|
| 2026.01.06 | ₩39,923 | ₩40,393 | ₩39,923 | ₩40,283 | +0.90% | 2.3천 |
|---|
| 2026.01.05 | ₩40,218 | ₩40,258 | ₩40,151 | ₩40,258 | +0.10% | 4.1천 |
|---|
| 2026.01.02 | ₩39,963 | ₩40,151 | ₩39,963 | ₩40,004 | +0.10% | 5.1만 |
|---|
| 2025.12.31 | ₩39,775 | ₩39,856 | ₩39,774 | ₩39,774 | -0.00% | 3.7천 |
|---|
| 2025.12.30 | ₩39,762 | ₩39,963 | ₩39,749 | ₩39,883 | +0.30% | 6.1만 |
|---|
| 2025.12.29 | ₩39,668 | ₩39,816 | ₩39,655 | ₩39,708 | +0.10% | 1.7만 |
|---|
| 2025.12.26 | ₩39,708 | ₩39,779 | ₩39,708 | ₩39,735 | +0.07% | 900 |
|---|
| 2025.12.24 | ₩39,614 | ₩39,687 | ₩39,614 | ₩39,614 | 0.00% | 3천 |
|---|
| 2025.12.23 | ₩39,522 | ₩39,695 | ₩39,522 | ₩39,641 | +0.30% | 4.6천 |
|---|
| 2025.12.22 | ₩39,480 | ₩39,614 | ₩39,454 | ₩39,554 | +0.19% | 5.1천 |
|---|
| 2025.12.19 | ₩39,360 | ₩39,480 | ₩39,360 | ₩39,360 | 0.00% | 5천 |
|---|
| 2025.12.18 | ₩39,199 | ₩39,284 | ₩39,185 | ₩39,185 | -0.03% | 5.1천 |
|---|
| 2025.12.17 | ₩39,105 | ₩39,105 | ₩39,011 | ₩39,044 | -0.15% | 2.5만 |
|---|
| 2025.12.16 | ₩39,199 | ₩39,199 | ₩38,997 | ₩39,105 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩39,279 | ₩39,357 | ₩39,185 | ₩39,185 | -0.24% | 1.2만 |
|---|
| 2025.12.12 | ₩39,448 | ₩39,448 | ₩39,279 | ₩39,279 | -0.43% | 1.6천 |
|---|
| 2025.12.11 | ₩39,480 | ₩39,507 | ₩39,413 | ₩39,460 | -0.05% | 2.9만 |
|---|
| 2025.12.10 | ₩39,440 | ₩39,467 | ₩39,172 | ₩39,440 | 0.00% | 1.1만 |
|---|
| 2025.12.09 | ₩39,259 | ₩39,373 | ₩39,225 | ₩39,266 | +0.02% | 1.2만 |
|---|
| 2025.12.08 | ₩39,346 | ₩39,386 | ₩39,266 | ₩39,354 | +0.02% | 1.5천 |
|---|
| 2025.12.05 | ₩39,504 | ₩39,504 | ₩39,319 | ₩39,319 | -0.47% | 3.1천 |
|---|
| 2025.12.04 | ₩39,185 | ₩39,293 | ₩39,185 | ₩39,266 | +0.21% | 3.1천 |
|---|
| 2025.12.03 | ₩39,195 | ₩39,305 | ₩39,172 | ₩39,185 | -0.02% | 2.1천 |
|---|
| 2025.12.02 | ₩39,185 | ₩39,293 | ₩39,146 | ₩39,262 | +0.20% | 3.1천 |
|---|
| 2025.12.01 | ₩39,185 | ₩39,232 | ₩39,185 | ₩39,232 | +0.12% | 8.6천 |
|---|
| 2025.11.28 | ₩39,205 | ₩39,276 | ₩39,205 | ₩39,212 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩39,192 | ₩39,239 | ₩39,172 | ₩39,172 | -0.05% | 2.7천 |
|---|
| 2025.11.25 | ₩38,878 | ₩39,038 | ₩38,863 | ₩39,011 | +0.34% | 3.4천 |
|---|
| 2025.11.24 | ₩38,890 | ₩38,984 | ₩38,810 | ₩38,940 | +0.13% | 3.8천 |
|---|
| 2025.11.21 | ₩38,555 | ₩38,836 | ₩38,488 | ₩38,755 | +0.52% | 7.9천 |
|---|
| 2025.11.20 | ₩39,064 | ₩39,109 | ₩38,675 | ₩38,688 | -0.96% | 1.5만 |
|---|
| 2025.11.19 | ₩39,030 | ₩39,030 | ₩38,863 | ₩38,957 | -0.19% | 8.7천 |
|---|
| 2025.11.18 | ₩38,878 | ₩39,078 | ₩38,863 | ₩38,999 | +0.31% | 5.2만 |
|---|
| 2025.11.17 | ₩38,944 | ₩39,145 | ₩38,930 | ₩39,009 | +0.17% | 6.2천 |
|---|
| 2025.11.14 | ₩39,279 | ₩39,279 | ₩39,185 | ₩39,244 | -0.09% | 1.9천 |
|---|
| 2025.11.13 | ₩39,314 | ₩39,314 | ₩39,145 | ₩39,211 | -0.26% | 4.7천 |
|---|
| 2025.11.12 | ₩39,307 | ₩39,397 | ₩39,306 | ₩39,397 | +0.23% | 2.1천 |
|---|
| 2025.11.11 | ₩39,388 | ₩39,409 | ₩39,319 | ₩39,392 | +0.01% | 1.8천 |
|---|
| 2025.11.10 | ₩39,386 | ₩39,413 | ₩39,220 | ₩39,345 | -0.11% | 1.4만 |
|---|
| 2025.11.07 | ₩38,991 | ₩39,093 | ₩38,971 | ₩39,093 | +0.26% | 1.3천 |
|---|
| 2025.11.06 | ₩39,105 | ₩39,188 | ₩39,051 | ₩39,150 | +0.12% | 7.2천 |
|---|
| 2025.11.05 | ₩39,011 | ₩39,239 | ₩39,011 | ₩39,229 | +0.56% | 1.3만 |
|---|
| 2025.11.04 | ₩39,038 | ₩39,125 | ₩39,038 | ₩39,125 | +0.22% | 900 |
|---|
| 2025.11.03 | ₩39,306 | ₩39,440 | ₩39,225 | ₩39,380 | +0.19% | 23.6만 |
|---|
| 2025.10.31 | ₩39,199 | ₩39,272 | ₩39,199 | ₩39,271 | +0.18% | 3.8천 |
|---|
| 2025.10.30 | ₩39,279 | ₩39,427 | ₩39,266 | ₩39,314 | +0.09% | 5.5천 |
|---|
| 2025.10.29 | ₩39,454 | ₩39,494 | ₩39,346 | ₩39,428 | -0.06% | 1.9천 |
|---|
| 2025.10.28 | ₩39,319 | ₩39,421 | ₩39,319 | ₩39,421 | +0.26% | 2.8천 |
|---|
| 2025.10.27 | ₩39,454 | ₩39,507 | ₩39,333 | ₩39,444 | -0.02% | 9만 |
|---|
| 2025.10.24 | ₩39,279 | ₩39,413 | ₩39,279 | ₩39,311 | +0.08% | 3.5천 |
|---|
| 2025.10.23 | ₩39,172 | ₩39,319 | ₩39,160 | ₩39,244 | +0.18% | 3.2천 |
|---|
| 2025.10.22 | ₩39,279 | ₩39,279 | ₩39,091 | ₩39,172 | -0.27% | 900 |
|---|
| 2025.10.21 | ₩39,118 | ₩39,243 | ₩39,078 | ₩39,150 | +0.08% | 2.2만 |
|---|
| 2025.10.20 | ₩39,220 | ₩39,258 | ₩39,158 | ₩39,244 | +0.06% | 2.3천 |
|---|
| 2025.10.17 | ₩38,904 | ₩39,036 | ₩38,895 | ₩38,938 | +0.09% | 4.3천 |
|---|
| 2025.10.16 | ₩38,957 | ₩39,145 | ₩38,904 | ₩38,976 | +0.05% | 4.4천 |
|---|
| 2025.10.15 | ₩39,051 | ₩39,051 | ₩38,850 | ₩38,895 | -0.40% | 6.2천 |
|---|
| 2025.10.14 | ₩38,524 | ₩38,836 | ₩38,524 | ₩38,675 | +0.39% | 2.7천 |
|---|
| 2025.10.13 | ₩39,038 | ₩39,038 | ₩38,769 | ₩38,789 | -0.64% | 2.9천 |
|---|
| 2025.10.10 | ₩38,844 | ₩38,844 | ₩38,253 | ₩38,276 | -1.46% | 2.5만 |
|---|