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 | ₩42,232 | ₩42,232 | ₩41,869 | ₩42,017 | -0.51% | 5.6만 |
| 2026.10.08 | ₩41,735 | ₩41,856 | ₩41,554 | ₩41,672 | -0.15% | 1.1만 |
| 2026.10.07 | ₩42,098 | ₩42,299 | ₩42,030 | ₩42,259 | +0.38% | 17.2만 |
| 2026.10.06 | ₩42,874 | ₩42,874 | ₩42,473 | ₩42,487 | -0.90% | 4.5천 |
| 2026.10.05 | ₩42,768 | ₩42,768 | ₩42,571 | ₩42,721 | -0.11% | 5.1천 |
| 2026.10.02 | ₩42,232 | ₩42,285 | ₩42,151 | ₩42,283 | +0.12% | 5.3천 |
| 2026.10.01 | ₩41,776 | ₩41,950 | ₩41,749 | ₩41,908 | +0.32% | 7.1천 |
| 2026.09.30 | ₩41,950 | ₩41,977 | ₩41,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,829 |
| -0.29% |
| 4.2천 |
| 2026.09.29 | ₩42,165 | ₩42,165 | ₩41,950 | ₩42,131 | -0.08% | 4.5만 |
|---|
| 2026.09.28 | ₩42,084 | ₩42,119 | ₩41,829 | ₩42,057 | -0.06% | 1.7만 |
|---|
| 2026.09.25 | ₩42,305 | ₩42,460 | ₩42,259 | ₩42,393 | +0.21% | 1.3만 |
|---|
| 2026.09.24 | ₩42,191 | ₩42,259 | ₩42,044 | ₩42,165 | -0.06% | 2.4만 |
|---|
| 2026.09.23 | ₩42,393 | ₩42,419 | ₩42,245 | ₩42,326 | -0.16% | 1.1만 |
|---|
| 2026.09.22 | ₩42,755 | ₩42,889 | ₩42,715 | ₩42,855 | +0.24% | 1.1만 |
|---|
| 2026.09.21 | ₩42,567 | ₩42,809 | ₩42,487 | ₩42,795 | +0.54% | 1.9만 |
|---|
| 2026.09.18 | ₩41,937 | ₩42,034 | ₩41,883 | ₩42,034 | +0.23% | 1.3만 |
|---|
| 2026.09.17 | ₩41,994 | ₩42,044 | ₩41,990 | ₩42,030 | +0.09% | 8.1천 |
|---|
| 2026.09.16 | ₩41,507 | ₩41,843 | ₩41,400 | ₩41,466 | -0.10% | 9.3천 |
|---|
| 2026.09.15 | ₩41,507 | ₩41,640 | ₩41,440 | ₩41,541 | +0.08% | 3만 |
|---|
| 2026.09.14 | ₩41,682 | ₩41,816 | ₩41,601 | ₩41,628 | -0.13% | 2.6만 |
|---|
| 2026.09.11 | ₩42,319 | ₩42,433 | ₩42,259 | ₩42,379 | +0.14% | 2.8만 |
|---|
| 2026.09.10 | ₩42,299 | ₩42,299 | ₩41,992 | ₩42,047 | -0.60% | 7.1천 |
|---|
| 2026.09.09 | ₩42,835 | ₩42,835 | ₩42,594 | ₩42,648 | -0.44% | 7.9만 |
|---|
| 2026.09.08 | ₩42,862 | ₩42,956 | ₩42,775 | ₩42,775 | -0.20% | 4만 |
|---|
| 2026.09.04 | ₩42,594 | ₩42,750 | ₩42,568 | ₩42,750 | +0.37% | 1.2만 |
|---|
| 2026.09.03 | ₩42,191 | ₩42,326 | ₩41,997 | ₩42,279 | +0.21% | 6.6만 |
|---|
| 2026.09.02 | ₩41,937 | ₩42,151 | ₩41,937 | ₩42,138 | +0.48% | 29.3만 |
|---|
| 2026.09.01 | ₩42,165 | ₩42,178 | ₩41,896 | ₩41,977 | -0.45% | 1.7만 |
|---|
| 2026.08.31 | ₩42,205 | ₩42,205 | ₩41,963 | ₩42,111 | -0.22% | 1.7만 |
|---|
| 2026.08.28 | ₩42,379 | ₩42,379 | ₩42,057 | ₩42,138 | -0.57% | 2.3만 |
|---|
| 2026.08.27 | ₩42,326 | ₩42,352 | ₩42,138 | ₩42,352 | +0.06% | 2.2만 |
|---|
| 2026.08.26 | ₩42,214 | ₩42,214 | ₩42,004 | ₩42,102 | -0.27% | 2.7만 |
|---|
| 2026.08.25 | ₩42,044 | ₩42,102 | ₩41,896 | ₩42,080 | +0.09% | 1.4만 |
|---|
| 2026.08.24 | ₩41,594 | ₩41,722 | ₩41,467 | ₩41,668 | +0.18% | 2.7만 |
|---|
| 2026.08.21 | ₩41,923 | ₩42,111 | ₩41,923 | ₩42,030 | +0.26% | 1.5만 |
|---|
| 2026.08.20 | ₩41,735 | ₩41,849 | ₩41,655 | ₩41,829 | +0.23% | 2.9만 |
|---|
| 2026.08.19 | ₩41,816 | ₩41,816 | ₩41,507 | ₩41,574 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩41,655 | ₩41,655 | ₩41,299 | ₩41,333 | -0.77% | 1.9만 |
|---|
| 2026.08.17 | ₩42,144 | ₩42,352 | ₩41,963 | ₩42,040 | -0.25% | 1.1만 |
|---|
| 2026.08.14 | ₩41,843 | ₩41,910 | ₩41,695 | ₩41,829 | -0.03% | 1.6만 |
|---|
| 2026.08.13 | ₩41,749 | ₩41,843 | ₩41,708 | ₩41,821 | +0.17% | 16.3만 |
|---|
| 2026.08.12 | ₩41,789 | ₩41,802 | ₩41,588 | ₩41,690 | -0.24% | 1.1만 |
|---|
| 2026.08.11 | ₩41,400 | ₩41,400 | ₩41,158 | ₩41,254 | -0.35% | 1.8만 |
|---|
| 2026.08.10 | ₩40,997 | ₩41,239 | ₩40,997 | ₩41,172 | +0.43% | 2.4만 |
|---|
| 2026.08.07 | ₩41,212 | ₩41,333 | ₩41,132 | ₩41,333 | +0.29% | 1.7만 |
|---|
| 2026.08.06 | ₩40,555 | ₩41,132 | ₩40,555 | ₩40,953 | +0.98% | 1.2만 |
|---|
| 2026.08.05 | ₩41,373 | ₩41,373 | ₩41,252 | ₩41,298 | -0.18% | 2.2만 |
|---|
| 2026.08.04 | ₩41,158 | ₩41,393 | ₩41,038 | ₩41,294 | +0.33% | 4.8만 |
|---|
| 2026.08.03 | ₩40,447 | ₩40,701 | ₩40,260 | ₩40,689 | +0.60% | 3.1만 |
|---|
| 2026.07.31 | ₩40,595 | ₩40,649 | ₩40,407 | ₩40,555 | -0.10% | 1.8만 |
|---|
| 2026.07.30 | ₩39,911 | ₩40,354 | ₩39,857 | ₩40,354 | +1.11% | 3.2만 |
|---|
| 2026.07.29 | ₩39,522 | ₩39,924 | ₩39,173 | ₩39,307 | -0.54% | 1.9만 |
|---|
| 2026.07.28 | ₩39,575 | ₩39,911 | ₩39,414 | ₩39,775 | +0.51% | 1.5만 |
|---|
| 2026.07.27 | ₩40,488 | ₩40,488 | ₩39,944 | ₩40,273 | -0.53% | 1.3만 |
|---|
| 2026.07.24 | ₩40,367 | ₩40,394 | ₩40,032 | ₩40,073 | -0.73% | 11.7만 |
|---|
| 2026.07.23 | ₩40,541 | ₩40,635 | ₩40,293 | ₩40,545 | +0.01% | 7.8만 |
|---|
| 2026.07.22 | ₩40,635 | ₩40,783 | ₩40,635 | ₩40,671 | +0.09% | 14.1만 |
|---|
| 2026.07.21 | ₩40,796 | ₩40,904 | ₩40,645 | ₩40,890 | +0.23% | 10.8만 |
|---|
| 2026.07.20 | ₩40,340 | ₩40,340 | ₩40,112 | ₩40,139 | -0.50% | 3.2만 |
|---|
| 2026.07.17 | ₩39,723 | ₩40,219 | ₩39,723 | ₩40,032 | +0.78% | 14.7만 |
|---|
| 2026.07.16 | ₩40,515 | ₩40,528 | ₩40,307 | ₩40,407 | -0.26% | 1.7만 |
|---|
| 2026.07.15 | ₩41,078 | ₩41,078 | ₩40,622 | ₩40,901 | -0.43% | 4.9만 |
|---|
| 2026.07.14 | ₩40,917 | ₩40,984 | ₩40,729 | ₩40,889 | -0.07% | 6.2만 |
|---|
| 2026.07.13 | ₩40,783 | ₩40,783 | ₩40,327 | ₩40,429 | -0.87% | 4.4만 |
|---|
| 2026.07.10 | ₩41,306 | ₩41,400 | ₩41,145 | ₩41,387 | +0.19% | 5.3만 |
|---|
| 2026.07.09 | ₩41,360 | ₩41,360 | ₩41,212 | ₩41,283 | -0.18% | 5.5만 |
|---|
| 2026.07.08 | ₩40,729 | ₩41,078 | ₩40,662 | ₩41,039 | +0.76% | 8.2만 |
|---|
| 2026.07.07 | ₩41,051 | ₩41,051 | ₩40,729 | ₩40,870 | -0.44% | 3.6만 |
|---|
| 2026.07.06 | ₩41,534 | ₩41,615 | ₩41,427 | ₩41,547 | +0.03% | 10.5만 |
|---|
| 2026.07.02 | ₩41,266 | ₩41,400 | ₩40,494 | ₩40,756 | -1.24% | 70.1만 |
|---|
| 2026.07.01 | ₩41,373 | ₩43,014 | ₩41,158 | ₩41,254 | -0.29% | 106.8만 |
|---|
| 2026.06.30 | ₩41,950 | ₩41,950 | ₩41,802 | ₩41,907 | -0.10% | 23.7만 |
|---|
| 2026.06.29 | ₩41,910 | ₩41,923 | ₩41,789 | ₩41,896 | -0.03% | 1.4만 |
|---|
| 2026.06.26 | ₩41,802 | ₩41,896 | ₩41,802 | ₩41,849 | +0.11% | 1.3만 |
|---|
| 2026.06.25 | ₩41,863 | ₩41,895 | ₩41,829 | ₩41,836 | -0.06% | 1.5만 |
|---|
| 2026.06.24 | ₩41,883 | ₩41,896 | ₩41,816 | ₩41,856 | -0.06% | 8.5천 |
|---|
| 2026.06.23 | ₩41,574 | ₩41,843 | ₩41,574 | ₩41,843 | +0.65% | 8.3천 |
|---|
| 2026.06.22 | ₩41,910 | ₩41,910 | ₩41,749 | ₩41,853 | -0.13% | 3.4천 |
|---|
| 2026.06.18 | ₩41,843 | ₩41,843 | ₩41,708 | ₩41,796 | -0.11% | 9.8천 |
|---|
| 2026.06.17 | ₩41,829 | ₩41,829 | ₩41,749 | ₩41,762 | -0.16% | 3천 |
|---|
| 2026.06.16 | ₩41,843 | ₩41,843 | ₩41,708 | ₩41,738 | -0.25% | 9.5천 |
|---|
| 2026.06.15 | ₩41,695 | ₩41,786 | ₩41,695 | ₩41,768 | +0.17% | 8.1천 |
|---|
| 2026.06.12 | ₩41,789 | ₩41,789 | ₩41,702 | ₩41,762 | -0.06% | 5.2천 |
|---|
| 2026.06.11 | ₩41,722 | ₩41,735 | ₩41,655 | ₩41,735 | +0.03% | 4.7천 |
|---|
| 2026.06.10 | ₩41,628 | ₩41,641 | ₩41,521 | ₩41,569 | -0.14% | 7.3천 |
|---|
| 2026.06.09 | ₩41,708 | ₩41,708 | ₩41,534 | ₩41,628 | -0.19% | 4.4천 |
|---|
| 2026.06.08 | ₩41,647 | ₩41,735 | ₩41,615 | ₩41,643 | -0.01% | 6.4천 |
|---|
| 2026.06.05 | ₩41,535 | ₩41,613 | ₩41,521 | ₩41,558 | +0.05% | 2천 |
|---|
| 2026.06.04 | ₩41,708 | ₩41,708 | ₩41,675 | ₩41,682 | -0.06% | 2천 |
|---|
| 2026.06.03 | ₩41,801 | ₩41,801 | ₩41,601 | ₩41,615 | -0.45% | 29.1만 |
|---|
| 2026.06.02 | ₩41,776 | ₩41,776 | ₩41,628 | ₩41,708 | -0.16% | 4.3천 |
|---|
| 2026.06.01 | ₩41,722 | ₩41,722 | ₩41,628 | ₩41,635 | -0.21% | 4.8천 |
|---|
| 2026.05.29 | ₩41,675 | ₩41,722 | ₩41,588 | ₩41,652 | -0.05% | 6.2천 |
|---|
| 2026.05.28 | ₩41,695 | ₩41,708 | ₩41,574 | ₩41,641 | -0.13% | 3.3천 |
|---|
| 2026.05.27 | ₩41,655 | ₩41,695 | ₩41,649 | ₩41,649 | -0.01% | 1.3천 |
|---|
| 2026.05.26 | ₩41,708 | ₩41,714 | ₩41,561 | ₩41,620 | -0.21% | 4.8천 |
|---|
| 2026.05.22 | ₩41,534 | ₩41,655 | ₩41,467 | ₩41,502 | -0.08% | 2.3천 |
|---|
| 2026.05.21 | ₩41,615 | ₩41,615 | ₩41,494 | ₩41,574 | -0.10% | 6.3천 |
|---|
| 2026.05.20 | ₩41,427 | ₩41,588 | ₩41,427 | ₩41,541 | +0.28% | 1.4만 |
|---|
| 2026.05.19 | ₩41,427 | ₩41,515 | ₩41,427 | ₩41,462 | +0.08% | 5천 |
|---|
| 2026.05.18 | ₩41,574 | ₩41,574 | ₩41,454 | ₩41,501 | -0.18% | 5.6만 |
|---|
| 2026.05.15 | ₩41,413 | ₩41,507 | ₩41,413 | ₩41,507 | +0.23% | 1.7천 |
|---|
| 2026.05.14 | ₩41,507 | ₩41,628 | ₩41,507 | ₩41,568 | +0.15% | 1.2천 |
|---|
| 2026.05.13 | ₩41,547 | ₩41,615 | ₩41,494 | ₩41,561 | +0.03% | 4.9천 |
|---|
| 2026.05.12 | ₩41,454 | ₩41,588 | ₩41,440 | ₩41,588 | +0.32% | 7.5천 |
|---|
| 2026.05.11 | ₩41,534 | ₩41,641 | ₩41,521 | ₩41,594 | +0.15% | 3.7천 |
|---|
| 2026.05.08 | ₩41,547 | ₩41,668 | ₩41,507 | ₩41,668 | +0.29% | 2.7만 |
|---|
| 2026.05.07 | ₩41,547 | ₩41,641 | ₩41,480 | ₩41,480 | -0.16% | 8천 |
|---|
| 2026.05.06 | ₩41,601 | ₩41,601 | ₩41,494 | ₩41,568 | -0.08% | 6.8천 |
|---|
| 2026.05.05 | ₩41,547 | ₩41,547 | ₩41,427 | ₩41,440 | -0.26% | 4.9천 |
|---|
| 2026.05.04 | ₩41,447 | ₩41,460 | ₩41,360 | ₩41,380 | -0.16% | 3.9천 |
|---|
| 2026.05.01 | ₩41,440 | ₩41,440 | ₩41,239 | ₩41,407 | -0.08% | 4.5천 |
|---|
| 2026.04.30 | ₩41,266 | ₩41,392 | ₩41,266 | ₩41,392 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩41,266 | ₩41,333 | ₩41,239 | ₩41,287 | +0.05% | 1.1천 |
|---|
| 2026.04.28 | ₩41,227 | ₩41,373 | ₩41,227 | ₩41,319 | +0.22% | 3.7천 |
|---|
| 2026.04.27 | ₩41,306 | ₩41,413 | ₩41,306 | ₩41,346 | +0.10% | 1.6천 |
|---|
| 2026.04.24 | ₩41,333 | ₩41,387 | ₩41,252 | ₩41,329 | -0.01% | 8천 |
|---|
| 2026.04.23 | ₩41,239 | ₩41,239 | ₩41,145 | ₩41,145 | -0.23% | 1.1만 |
|---|
| 2026.04.22 | ₩41,239 | ₩41,305 | ₩41,239 | ₩41,305 | +0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩41,213 | ₩41,239 | ₩41,199 | ₩41,199 | -0.04% | 5.2천 |
|---|
| 2026.04.20 | ₩41,282 | ₩41,293 | ₩41,239 | ₩41,293 | +0.03% | 1.7천 |
|---|
| 2026.04.17 | ₩41,252 | ₩41,387 | ₩41,252 | ₩41,301 | +0.12% | 5천 |
|---|
| 2026.04.16 | ₩41,205 | ₩41,252 | ₩41,172 | ₩41,211 | +0.01% | 3.2천 |
|---|
| 2026.04.15 | ₩41,279 | ₩41,279 | ₩41,105 | ₩41,179 | -0.24% | 3.7천 |
|---|
| 2026.04.14 | ₩41,158 | ₩41,238 | ₩41,145 | ₩41,192 | +0.08% | 7.4천 |
|---|
| 2026.04.13 | ₩40,843 | ₩41,118 | ₩40,843 | ₩41,099 | +0.63% | 7.8천 |
|---|
| 2026.04.10 | ₩41,011 | ₩41,011 | ₩40,904 | ₩40,904 | -0.26% | 2.3만 |
|---|
| 2026.04.09 | ₩40,796 | ₩40,957 | ₩40,635 | ₩40,635 | -0.39% | 2.2만 |
|---|
| 2026.04.08 | ₩40,836 | ₩40,930 | ₩40,796 | ₩40,855 | +0.05% | 1만 |
|---|
| 2026.04.07 | ₩40,233 | ₩40,272 | ₩40,131 | ₩40,264 | +0.08% | 1.9천 |
|---|
| 2026.04.06 | ₩40,233 | ₩40,327 | ₩40,193 | ₩40,273 | +0.10% | 3천 |
|---|
| 2026.04.02 | ₩40,032 | ₩40,206 | ₩40,032 | ₩40,065 | +0.08% | 2.2천 |
|---|
| 2026.04.01 | ₩40,206 | ₩40,340 | ₩40,206 | ₩40,323 | +0.29% | 6.4천 |
|---|
| 2026.03.31 | ₩39,683 | ₩40,093 | ₩39,669 | ₩40,093 | +1.03% | 4.8천 |
|---|
| 2026.03.30 | ₩39,511 | ₩39,596 | ₩39,428 | ₩39,428 | -0.21% | 8.1천 |
|---|
| 2026.03.27 | ₩39,602 | ₩39,616 | ₩39,421 | ₩39,495 | -0.27% | 6.1만 |
|---|
| 2026.03.26 | ₩39,790 | ₩39,790 | ₩39,502 | ₩39,643 | -0.37% | 1.1만 |
|---|
| 2026.03.25 | ₩40,005 | ₩40,219 | ₩39,978 | ₩40,058 | +0.13% | 1.5만 |
|---|
| 2026.03.24 | ₩39,844 | ₩40,032 | ₩39,844 | ₩39,978 | +0.34% | 4.1천 |
|---|
| 2026.03.23 | ₩39,897 | ₩40,193 | ₩39,897 | ₩40,193 | +0.74% | 1.7만 |
|---|
| 2026.03.20 | ₩40,019 | ₩40,019 | ₩39,602 | ₩39,723 | -0.74% | 5.5만 |
|---|
| 2026.03.19 | ₩39,924 | ₩40,273 | ₩39,924 | ₩40,179 | +0.64% | 1만 |
|---|
| 2026.03.18 | ₩40,515 | ₩40,515 | ₩40,252 | ₩40,252 | -0.65% | 3.3천 |
|---|
| 2026.03.17 | ₩40,447 | ₩40,528 | ₩40,447 | ₩40,482 | +0.09% | 3.5천 |
|---|
| 2026.03.16 | ₩40,374 | ₩40,433 | ₩40,327 | ₩40,372 | -0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩40,058 | ₩40,139 | ₩39,991 | ₩40,007 | -0.13% | 2.4천 |
|---|
| 2026.03.12 | ₩40,099 | ₩40,099 | ₩40,048 | ₩40,085 | -0.03% | 1.6천 |
|---|
| 2026.03.11 | ₩40,358 | ₩40,488 | ₩40,354 | ₩40,488 | +0.32% | 4.6만 |
|---|
| 2026.03.10 | ₩40,447 | ₩40,500 | ₩40,387 | ₩40,421 | -0.07% | 11.4만 |
|---|
| 2026.03.09 | ₩39,871 | ₩40,260 | ₩39,871 | ₩40,233 | +0.91% | 4.9천 |
|---|
| 2026.03.06 | ₩40,045 | ₩40,166 | ₩40,034 | ₩40,034 | -0.03% | 2천 |
|---|
| 2026.03.05 | ₩40,354 | ₩40,354 | ₩40,011 | ₩40,158 | -0.49% | 2.6천 |
|---|
| 2026.03.04 | ₩40,340 | ₩40,528 | ₩40,340 | ₩40,447 | +0.27% | 1.6천 |
|---|
| 2026.03.03 | ₩39,791 | ₩40,286 | ₩39,791 | ₩40,206 | +1.04% | 8천 |
|---|
| 2026.03.02 | ₩40,709 | ₩40,783 | ₩40,702 | ₩40,767 | +0.14% | 9.3천 |
|---|
| 2026.02.27 | ₩40,796 | ₩40,944 | ₩40,796 | ₩40,944 | +0.36% | 2.2천 |
|---|
| 2026.02.26 | ₩40,930 | ₩40,957 | ₩40,896 | ₩40,896 | -0.09% | 2.8천 |
|---|
| 2026.02.25 | ₩40,957 | ₩41,011 | ₩40,944 | ₩40,989 | +0.08% | 3.2천 |
|---|
| 2026.02.24 | ₩40,877 | ₩40,930 | ₩40,877 | ₩40,902 | +0.06% | 2.6천 |
|---|
| 2026.02.23 | ₩40,930 | ₩40,930 | ₩40,783 | ₩40,855 | -0.18% | 3.1천 |
|---|
| 2026.02.20 | ₩40,796 | ₩40,917 | ₩40,796 | ₩40,902 | +0.26% | 6.5천 |
|---|
| 2026.02.19 | ₩40,890 | ₩40,890 | ₩40,743 | ₩40,808 | -0.20% | 4.9천 |
|---|
| 2026.02.18 | ₩40,783 | ₩40,917 | ₩40,783 | ₩40,838 | +0.13% | 3.8천 |
|---|
| 2026.02.17 | ₩40,716 | ₩40,835 | ₩40,689 | ₩40,808 | +0.23% | 2.3천 |
|---|
| 2026.02.13 | ₩40,689 | ₩40,791 | ₩40,689 | ₩40,791 | +0.25% | 600 |
|---|
| 2026.02.12 | ₩40,877 | ₩40,877 | ₩40,716 | ₩40,730 | -0.36% | 2.3천 |
|---|
| 2026.02.11 | ₩40,783 | ₩40,897 | ₩40,783 | ₩40,897 | +0.28% | 1.9천 |
|---|
| 2026.02.10 | ₩40,729 | ₩40,836 | ₩40,729 | ₩40,799 | +0.17% | 4.7천 |
|---|
| 2026.02.09 | ₩40,743 | ₩40,810 | ₩40,716 | ₩40,803 | +0.15% | 4.3천 |
|---|
| 2026.02.06 | ₩40,541 | ₩40,763 | ₩40,541 | ₩40,763 | +0.55% | 4.1천 |
|---|
| 2026.02.05 | ₩40,568 | ₩40,568 | ₩40,387 | ₩40,512 | -0.14% | 4.2천 |
|---|
| 2026.02.04 | ₩40,541 | ₩40,541 | ₩40,421 | ₩40,434 | -0.26% | 3.7천 |
|---|
| 2026.02.03 | ₩40,622 | ₩40,702 | ₩40,488 | ₩40,560 | -0.15% | 1.4만 |
|---|
| 2026.02.02 | ₩40,501 | ₩40,635 | ₩40,501 | ₩40,611 | +0.27% | 3.3만 |
|---|
| 2026.01.30 | ₩40,635 | ₩40,675 | ₩40,488 | ₩40,568 | -0.17% | 8.2천 |
|---|
| 2026.01.29 | ₩40,689 | ₩40,743 | ₩40,622 | ₩40,649 | -0.10% | 2만 |
|---|
| 2026.01.28 | ₩40,635 | ₩40,735 | ₩40,595 | ₩40,735 | +0.24% | 3.4만 |
|---|
| 2026.01.27 | ₩40,675 | ₩40,743 | ₩40,595 | ₩40,626 | -0.12% | 3.6천 |
|---|
| 2026.01.26 | ₩40,555 | ₩40,675 | ₩40,555 | ₩40,604 | +0.12% | 6.5천 |
|---|
| 2026.01.23 | ₩40,575 | ₩40,595 | ₩40,501 | ₩40,564 | -0.03% | 2.2만 |
|---|
| 2026.01.22 | ₩40,608 | ₩40,622 | ₩40,488 | ₩40,574 | -0.09% | 4.3만 |
|---|
| 2026.01.21 | ₩40,380 | ₩40,541 | ₩40,380 | ₩40,466 | +0.21% | 5.9천 |
|---|
| 2026.01.20 | ₩40,233 | ₩40,380 | ₩40,219 | ₩40,299 | +0.16% | 6.9천 |
|---|
| 2026.01.16 | ₩40,260 | ₩40,434 | ₩40,260 | ₩40,379 | +0.30% | 1.5만 |
|---|
| 2026.01.15 | ₩40,501 | ₩40,501 | ₩40,313 | ₩40,392 | -0.27% | 6.9만 |
|---|
| 2026.01.14 | ₩40,380 | ₩40,421 | ₩40,327 | ₩40,366 | -0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩40,360 | ₩40,407 | ₩40,253 | ₩40,304 | -0.14% | 3천 |
|---|
| 2026.01.12 | ₩40,394 | ₩40,474 | ₩40,286 | ₩40,419 | +0.06% | 3.4천 |
|---|
| 2026.01.09 | ₩40,252 | ₩40,380 | ₩40,233 | ₩40,284 | +0.08% | 8.8천 |
|---|
| 2026.01.08 | ₩40,286 | ₩40,286 | ₩40,127 | ₩40,225 | -0.15% | 2.1천 |
|---|
| 2026.01.07 | ₩40,313 | ₩40,313 | ₩40,166 | ₩40,274 | -0.10% | 4.9천 |
|---|
| 2026.01.06 | ₩39,924 | ₩40,394 | ₩39,924 | ₩40,284 | +0.90% | 2.3천 |
|---|
| 2026.01.05 | ₩40,219 | ₩40,260 | ₩40,152 | ₩40,260 | +0.10% | 4.1천 |
|---|
| 2026.01.02 | ₩39,964 | ₩40,152 | ₩39,964 | ₩40,005 | +0.10% | 5.1만 |
|---|
| 2025.12.31 | ₩39,777 | ₩39,857 | ₩39,775 | ₩39,775 | -0.00% | 3.7천 |
|---|
| 2025.12.30 | ₩39,763 | ₩39,964 | ₩39,750 | ₩39,884 | +0.30% | 6.1만 |
|---|
| 2025.12.29 | ₩39,669 | ₩39,817 | ₩39,656 | ₩39,710 | +0.10% | 1.7만 |
|---|
| 2025.12.26 | ₩39,710 | ₩39,781 | ₩39,710 | ₩39,736 | +0.07% | 900 |
|---|
| 2025.12.24 | ₩39,616 | ₩39,688 | ₩39,616 | ₩39,616 | 0.00% | 3천 |
|---|
| 2025.12.23 | ₩39,523 | ₩39,696 | ₩39,523 | ₩39,643 | +0.30% | 4.6천 |
|---|
| 2025.12.22 | ₩39,482 | ₩39,616 | ₩39,455 | ₩39,555 | +0.19% | 5.1천 |
|---|
| 2025.12.19 | ₩39,361 | ₩39,482 | ₩39,361 | ₩39,361 | 0.00% | 5천 |
|---|
| 2025.12.18 | ₩39,200 | ₩39,286 | ₩39,186 | ₩39,186 | -0.03% | 5.1천 |
|---|
| 2025.12.17 | ₩39,106 | ₩39,106 | ₩39,012 | ₩39,046 | -0.15% | 2.5만 |
|---|
| 2025.12.16 | ₩39,200 | ₩39,200 | ₩38,999 | ₩39,106 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩39,280 | ₩39,358 | ₩39,186 | ₩39,186 | -0.24% | 1.2만 |
|---|
| 2025.12.12 | ₩39,449 | ₩39,449 | ₩39,280 | ₩39,280 | -0.43% | 1.6천 |
|---|
| 2025.12.11 | ₩39,482 | ₩39,508 | ₩39,414 | ₩39,461 | -0.05% | 2.9만 |
|---|
| 2025.12.10 | ₩39,441 | ₩39,468 | ₩39,173 | ₩39,441 | 0.00% | 1.1만 |
|---|
| 2025.12.09 | ₩39,260 | ₩39,374 | ₩39,227 | ₩39,267 | +0.02% | 1.2만 |
|---|
| 2025.12.08 | ₩39,347 | ₩39,388 | ₩39,267 | ₩39,355 | +0.02% | 1.5천 |
|---|
| 2025.12.05 | ₩39,506 | ₩39,506 | ₩39,321 | ₩39,321 | -0.47% | 3.1천 |
|---|
| 2025.12.04 | ₩39,186 | ₩39,294 | ₩39,186 | ₩39,267 | +0.21% | 3.1천 |
|---|
| 2025.12.03 | ₩39,196 | ₩39,306 | ₩39,173 | ₩39,186 | -0.02% | 2.1천 |
|---|
| 2025.12.02 | ₩39,186 | ₩39,294 | ₩39,147 | ₩39,263 | +0.20% | 3.1천 |
|---|
| 2025.12.01 | ₩39,186 | ₩39,233 | ₩39,186 | ₩39,233 | +0.12% | 8.6천 |
|---|
| 2025.11.28 | ₩39,207 | ₩39,278 | ₩39,207 | ₩39,213 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩39,193 | ₩39,240 | ₩39,173 | ₩39,173 | -0.05% | 2.7천 |
|---|
| 2025.11.25 | ₩38,879 | ₩39,039 | ₩38,864 | ₩39,012 | +0.34% | 3.4천 |
|---|
| 2025.11.24 | ₩38,891 | ₩38,985 | ₩38,811 | ₩38,941 | +0.13% | 3.8천 |
|---|
| 2025.11.21 | ₩38,556 | ₩38,838 | ₩38,489 | ₩38,756 | +0.52% | 7.9천 |
|---|
| 2025.11.20 | ₩39,066 | ₩39,110 | ₩38,677 | ₩38,689 | -0.96% | 1.5만 |
|---|
| 2025.11.19 | ₩39,031 | ₩39,031 | ₩38,864 | ₩38,958 | -0.19% | 8.7천 |
|---|
| 2025.11.18 | ₩38,879 | ₩39,079 | ₩38,864 | ₩39,000 | +0.31% | 5.2만 |
|---|
| 2025.11.17 | ₩38,945 | ₩39,146 | ₩38,931 | ₩39,011 | +0.17% | 6.2천 |
|---|
| 2025.11.14 | ₩39,280 | ₩39,280 | ₩39,186 | ₩39,245 | -0.09% | 1.9천 |
|---|
| 2025.11.13 | ₩39,315 | ₩39,315 | ₩39,146 | ₩39,212 | -0.26% | 4.7천 |
|---|
| 2025.11.12 | ₩39,308 | ₩39,398 | ₩39,307 | ₩39,398 | +0.23% | 2.1천 |
|---|
| 2025.11.11 | ₩39,389 | ₩39,410 | ₩39,321 | ₩39,393 | +0.01% | 1.8천 |
|---|
| 2025.11.10 | ₩39,388 | ₩39,414 | ₩39,221 | ₩39,346 | -0.11% | 1.4만 |
|---|
| 2025.11.07 | ₩38,992 | ₩39,094 | ₩38,972 | ₩39,094 | +0.26% | 1.3천 |
|---|
| 2025.11.06 | ₩39,106 | ₩39,189 | ₩39,052 | ₩39,152 | +0.12% | 7.2천 |
|---|
| 2025.11.05 | ₩39,012 | ₩39,240 | ₩39,012 | ₩39,231 | +0.56% | 1.3만 |
|---|
| 2025.11.04 | ₩39,039 | ₩39,126 | ₩39,039 | ₩39,126 | +0.22% | 900 |
|---|
| 2025.11.03 | ₩39,307 | ₩39,441 | ₩39,227 | ₩39,381 | +0.19% | 23.6만 |
|---|
| 2025.10.31 | ₩39,200 | ₩39,274 | ₩39,200 | ₩39,272 | +0.18% | 3.8천 |
|---|
| 2025.10.30 | ₩39,280 | ₩39,428 | ₩39,267 | ₩39,315 | +0.09% | 5.5천 |
|---|
| 2025.10.29 | ₩39,455 | ₩39,495 | ₩39,347 | ₩39,429 | -0.06% | 1.9천 |
|---|
| 2025.10.28 | ₩39,321 | ₩39,422 | ₩39,321 | ₩39,422 | +0.26% | 2.8천 |
|---|
| 2025.10.27 | ₩39,455 | ₩39,508 | ₩39,334 | ₩39,445 | -0.02% | 9만 |
|---|
| 2025.10.24 | ₩39,280 | ₩39,414 | ₩39,280 | ₩39,312 | +0.08% | 3.5천 |
|---|
| 2025.10.23 | ₩39,173 | ₩39,321 | ₩39,161 | ₩39,245 | +0.18% | 3.2천 |
|---|
| 2025.10.22 | ₩39,280 | ₩39,280 | ₩39,092 | ₩39,173 | -0.27% | 900 |
|---|
| 2025.10.21 | ₩39,119 | ₩39,244 | ₩39,079 | ₩39,152 | +0.08% | 2.2만 |
|---|
| 2025.10.20 | ₩39,221 | ₩39,259 | ₩39,160 | ₩39,245 | +0.06% | 2.3천 |
|---|
| 2025.10.17 | ₩38,905 | ₩39,037 | ₩38,897 | ₩38,940 | +0.09% | 4.3천 |
|---|
| 2025.10.16 | ₩38,958 | ₩39,146 | ₩38,905 | ₩38,977 | +0.05% | 4.4천 |
|---|
| 2025.10.15 | ₩39,052 | ₩39,052 | ₩38,851 | ₩38,897 | -0.40% | 6.2천 |
|---|
| 2025.10.14 | ₩38,525 | ₩38,838 | ₩38,525 | ₩38,677 | +0.39% | 2.7천 |
|---|
| 2025.10.13 | ₩39,039 | ₩39,039 | ₩38,771 | ₩38,791 | -0.64% | 2.9천 |
|---|
| 2025.10.10 | ₩38,846 | ₩38,846 | ₩38,254 | ₩38,277 | -1.46% | 2.5만 |
|---|