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 | ₩42,219 | ₩42,219 | ₩41,857 | ₩42,004 | -0.51% | 5.6만 |
| 2026.10.08 | ₩41,723 | ₩41,843 | ₩41,542 | ₩41,660 | -0.15% | 1.1만 |
| 2026.10.07 | ₩42,085 | ₩42,286 | ₩42,018 | ₩42,246 | +0.38% | 17.2만 |
| 2026.10.06 | ₩42,861 | ₩42,861 | ₩42,460 | ₩42,474 | -0.90% | 4.5천 |
| 2026.10.05 | ₩42,755 | ₩42,755 | ₩42,558 | ₩42,708 | -0.11% | 5.1천 |
| 2026.10.02 | ₩42,219 | ₩42,272 | ₩42,138 | ₩42,270 | +0.12% | 5.3천 |
| 2026.10.01 | ₩41,763 | ₩41,937 | ₩41,736 | ₩41,896 | +0.32% | 7.1천 |
| 2026.09.30 | ₩41,937 | ₩41,964 | ₩41,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,816 |
| -0.29% |
| 4.2천 |
| 2026.09.29 | ₩42,152 | ₩42,152 | ₩41,937 | ₩42,118 | -0.08% | 4.5만 |
|---|
| 2026.09.28 | ₩42,071 | ₩42,106 | ₩41,816 | ₩42,044 | -0.06% | 1.7만 |
|---|
| 2026.09.25 | ₩42,293 | ₩42,447 | ₩42,246 | ₩42,380 | +0.21% | 1.3만 |
|---|
| 2026.09.24 | ₩42,179 | ₩42,246 | ₩42,031 | ₩42,152 | -0.06% | 2.4만 |
|---|
| 2026.09.23 | ₩42,380 | ₩42,407 | ₩42,232 | ₩42,313 | -0.16% | 1.1만 |
|---|
| 2026.09.22 | ₩42,742 | ₩42,876 | ₩42,702 | ₩42,842 | +0.24% | 1.1만 |
|---|
| 2026.09.21 | ₩42,554 | ₩42,795 | ₩42,474 | ₩42,782 | +0.54% | 1.9만 |
|---|
| 2026.09.18 | ₩41,924 | ₩42,022 | ₩41,870 | ₩42,022 | +0.23% | 1.3만 |
|---|
| 2026.09.17 | ₩41,981 | ₩42,031 | ₩41,977 | ₩42,018 | +0.09% | 8.1천 |
|---|
| 2026.09.16 | ₩41,495 | ₩41,830 | ₩41,387 | ₩41,453 | -0.10% | 9.3천 |
|---|
| 2026.09.15 | ₩41,495 | ₩41,627 | ₩41,428 | ₩41,528 | +0.08% | 3만 |
|---|
| 2026.09.14 | ₩41,669 | ₩41,803 | ₩41,588 | ₩41,615 | -0.13% | 2.6만 |
|---|
| 2026.09.11 | ₩42,306 | ₩42,420 | ₩42,246 | ₩42,366 | +0.14% | 2.8만 |
|---|
| 2026.09.10 | ₩42,286 | ₩42,286 | ₩41,979 | ₩42,034 | -0.60% | 7.1천 |
|---|
| 2026.09.09 | ₩42,822 | ₩42,822 | ₩42,581 | ₩42,635 | -0.44% | 7.9만 |
|---|
| 2026.09.08 | ₩42,849 | ₩42,943 | ₩42,762 | ₩42,762 | -0.20% | 4만 |
|---|
| 2026.09.04 | ₩42,581 | ₩42,736 | ₩42,555 | ₩42,736 | +0.37% | 1.2만 |
|---|
| 2026.09.03 | ₩42,179 | ₩42,313 | ₩41,984 | ₩42,266 | +0.21% | 6.6만 |
|---|
| 2026.09.02 | ₩41,924 | ₩42,138 | ₩41,924 | ₩42,125 | +0.48% | 29.3만 |
|---|
| 2026.09.01 | ₩42,152 | ₩42,165 | ₩41,883 | ₩41,964 | -0.45% | 1.7만 |
|---|
| 2026.08.31 | ₩42,192 | ₩42,192 | ₩41,951 | ₩42,098 | -0.22% | 1.7만 |
|---|
| 2026.08.28 | ₩42,366 | ₩42,366 | ₩42,044 | ₩42,125 | -0.57% | 2.3만 |
|---|
| 2026.08.27 | ₩42,313 | ₩42,339 | ₩42,125 | ₩42,339 | +0.06% | 2.2만 |
|---|
| 2026.08.26 | ₩42,201 | ₩42,201 | ₩41,991 | ₩42,089 | -0.27% | 2.7만 |
|---|
| 2026.08.25 | ₩42,031 | ₩42,089 | ₩41,883 | ₩42,067 | +0.09% | 1.4만 |
|---|
| 2026.08.24 | ₩41,582 | ₩41,709 | ₩41,454 | ₩41,655 | +0.18% | 2.7만 |
|---|
| 2026.08.21 | ₩41,910 | ₩42,098 | ₩41,910 | ₩42,018 | +0.26% | 1.5만 |
|---|
| 2026.08.20 | ₩41,723 | ₩41,837 | ₩41,642 | ₩41,816 | +0.23% | 2.9만 |
|---|
| 2026.08.19 | ₩41,803 | ₩41,803 | ₩41,495 | ₩41,562 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩41,642 | ₩41,642 | ₩41,287 | ₩41,320 | -0.77% | 1.9만 |
|---|
| 2026.08.17 | ₩42,132 | ₩42,339 | ₩41,951 | ₩42,027 | -0.25% | 1.1만 |
|---|
| 2026.08.14 | ₩41,830 | ₩41,897 | ₩41,682 | ₩41,816 | -0.03% | 1.6만 |
|---|
| 2026.08.13 | ₩41,736 | ₩41,830 | ₩41,696 | ₩41,808 | +0.17% | 16.3만 |
|---|
| 2026.08.12 | ₩41,776 | ₩41,790 | ₩41,575 | ₩41,677 | -0.24% | 1.1만 |
|---|
| 2026.08.11 | ₩41,387 | ₩41,387 | ₩41,146 | ₩41,241 | -0.35% | 1.8만 |
|---|
| 2026.08.10 | ₩40,985 | ₩41,226 | ₩40,985 | ₩41,159 | +0.43% | 2.4만 |
|---|
| 2026.08.07 | ₩41,200 | ₩41,320 | ₩41,119 | ₩41,320 | +0.29% | 1.7만 |
|---|
| 2026.08.06 | ₩40,542 | ₩41,119 | ₩40,542 | ₩40,941 | +0.98% | 1.2만 |
|---|
| 2026.08.05 | ₩41,360 | ₩41,360 | ₩41,240 | ₩41,285 | -0.18% | 2.2만 |
|---|
| 2026.08.04 | ₩41,146 | ₩41,381 | ₩41,025 | ₩41,281 | +0.33% | 4.8만 |
|---|
| 2026.08.03 | ₩40,435 | ₩40,689 | ₩40,247 | ₩40,676 | +0.60% | 3.1만 |
|---|
| 2026.07.31 | ₩40,583 | ₩40,636 | ₩40,395 | ₩40,542 | -0.10% | 1.8만 |
|---|
| 2026.07.30 | ₩39,899 | ₩40,341 | ₩39,845 | ₩40,341 | +1.11% | 3.2만 |
|---|
| 2026.07.29 | ₩39,510 | ₩39,912 | ₩39,161 | ₩39,295 | -0.54% | 1.9만 |
|---|
| 2026.07.28 | ₩39,563 | ₩39,899 | ₩39,402 | ₩39,763 | +0.51% | 1.5만 |
|---|
| 2026.07.27 | ₩40,475 | ₩40,475 | ₩39,932 | ₩40,261 | -0.53% | 1.3만 |
|---|
| 2026.07.24 | ₩40,355 | ₩40,381 | ₩40,019 | ₩40,061 | -0.73% | 11.7만 |
|---|
| 2026.07.23 | ₩40,529 | ₩40,623 | ₩40,281 | ₩40,533 | +0.01% | 7.8만 |
|---|
| 2026.07.22 | ₩40,623 | ₩40,770 | ₩40,623 | ₩40,659 | +0.09% | 14.1만 |
|---|
| 2026.07.21 | ₩40,784 | ₩40,891 | ₩40,632 | ₩40,878 | +0.23% | 10.8만 |
|---|
| 2026.07.20 | ₩40,328 | ₩40,328 | ₩40,100 | ₩40,127 | -0.50% | 3.2만 |
|---|
| 2026.07.17 | ₩39,711 | ₩40,207 | ₩39,711 | ₩40,019 | +0.78% | 14.7만 |
|---|
| 2026.07.16 | ₩40,502 | ₩40,516 | ₩40,294 | ₩40,395 | -0.26% | 1.7만 |
|---|
| 2026.07.15 | ₩41,065 | ₩41,065 | ₩40,609 | ₩40,888 | -0.43% | 4.9만 |
|---|
| 2026.07.14 | ₩40,904 | ₩40,972 | ₩40,717 | ₩40,876 | -0.07% | 6.2만 |
|---|
| 2026.07.13 | ₩40,770 | ₩40,770 | ₩40,314 | ₩40,416 | -0.87% | 4.4만 |
|---|
| 2026.07.10 | ₩41,293 | ₩41,387 | ₩41,132 | ₩41,374 | +0.19% | 5.3만 |
|---|
| 2026.07.09 | ₩41,347 | ₩41,347 | ₩41,200 | ₩41,271 | -0.18% | 5.5만 |
|---|
| 2026.07.08 | ₩40,717 | ₩41,065 | ₩40,650 | ₩41,027 | +0.76% | 8.2만 |
|---|
| 2026.07.07 | ₩41,039 | ₩41,039 | ₩40,717 | ₩40,858 | -0.44% | 3.6만 |
|---|
| 2026.07.06 | ₩41,521 | ₩41,602 | ₩41,414 | ₩41,535 | +0.03% | 10.5만 |
|---|
| 2026.07.02 | ₩41,253 | ₩41,387 | ₩40,482 | ₩40,744 | -1.24% | 70.1만 |
|---|
| 2026.07.01 | ₩41,360 | ₩43,001 | ₩41,146 | ₩41,241 | -0.29% | 106.8만 |
|---|
| 2026.06.30 | ₩41,937 | ₩41,937 | ₩41,790 | ₩41,894 | -0.10% | 23.7만 |
|---|
| 2026.06.29 | ₩41,897 | ₩41,910 | ₩41,776 | ₩41,883 | -0.03% | 1.4만 |
|---|
| 2026.06.26 | ₩41,790 | ₩41,883 | ₩41,790 | ₩41,837 | +0.11% | 1.3만 |
|---|
| 2026.06.25 | ₩41,850 | ₩41,882 | ₩41,816 | ₩41,823 | -0.06% | 1.5만 |
|---|
| 2026.06.24 | ₩41,870 | ₩41,883 | ₩41,803 | ₩41,843 | -0.06% | 8.5천 |
|---|
| 2026.06.23 | ₩41,562 | ₩41,830 | ₩41,562 | ₩41,830 | +0.65% | 8.3천 |
|---|
| 2026.06.22 | ₩41,897 | ₩41,897 | ₩41,736 | ₩41,841 | -0.13% | 3.4천 |
|---|
| 2026.06.18 | ₩41,830 | ₩41,830 | ₩41,696 | ₩41,783 | -0.11% | 9.8천 |
|---|
| 2026.06.17 | ₩41,816 | ₩41,816 | ₩41,736 | ₩41,749 | -0.16% | 3천 |
|---|
| 2026.06.16 | ₩41,830 | ₩41,830 | ₩41,696 | ₩41,725 | -0.25% | 9.5천 |
|---|
| 2026.06.15 | ₩41,682 | ₩41,774 | ₩41,682 | ₩41,755 | +0.17% | 8.1천 |
|---|
| 2026.06.12 | ₩41,776 | ₩41,776 | ₩41,689 | ₩41,749 | -0.06% | 5.2천 |
|---|
| 2026.06.11 | ₩41,709 | ₩41,723 | ₩41,642 | ₩41,723 | +0.03% | 4.7천 |
|---|
| 2026.06.10 | ₩41,615 | ₩41,629 | ₩41,508 | ₩41,556 | -0.14% | 7.3천 |
|---|
| 2026.06.09 | ₩41,696 | ₩41,696 | ₩41,521 | ₩41,615 | -0.19% | 4.4천 |
|---|
| 2026.06.08 | ₩41,634 | ₩41,723 | ₩41,602 | ₩41,630 | -0.01% | 6.4천 |
|---|
| 2026.06.05 | ₩41,523 | ₩41,601 | ₩41,508 | ₩41,546 | +0.05% | 2천 |
|---|
| 2026.06.04 | ₩41,696 | ₩41,696 | ₩41,662 | ₩41,669 | -0.06% | 2천 |
|---|
| 2026.06.03 | ₩41,788 | ₩41,788 | ₩41,588 | ₩41,602 | -0.45% | 29.1만 |
|---|
| 2026.06.02 | ₩41,763 | ₩41,763 | ₩41,615 | ₩41,696 | -0.16% | 4.3천 |
|---|
| 2026.06.01 | ₩41,709 | ₩41,709 | ₩41,615 | ₩41,622 | -0.21% | 4.8천 |
|---|
| 2026.05.29 | ₩41,662 | ₩41,709 | ₩41,575 | ₩41,639 | -0.05% | 6.2천 |
|---|
| 2026.05.28 | ₩41,682 | ₩41,696 | ₩41,562 | ₩41,629 | -0.13% | 3.3천 |
|---|
| 2026.05.27 | ₩41,642 | ₩41,682 | ₩41,637 | ₩41,637 | -0.01% | 1.3천 |
|---|
| 2026.05.26 | ₩41,696 | ₩41,701 | ₩41,548 | ₩41,607 | -0.21% | 4.8천 |
|---|
| 2026.05.22 | ₩41,521 | ₩41,642 | ₩41,454 | ₩41,489 | -0.08% | 2.3천 |
|---|
| 2026.05.21 | ₩41,602 | ₩41,602 | ₩41,481 | ₩41,562 | -0.10% | 6.3천 |
|---|
| 2026.05.20 | ₩41,414 | ₩41,575 | ₩41,414 | ₩41,528 | +0.28% | 1.4만 |
|---|
| 2026.05.19 | ₩41,414 | ₩41,503 | ₩41,414 | ₩41,449 | +0.08% | 5천 |
|---|
| 2026.05.18 | ₩41,562 | ₩41,562 | ₩41,441 | ₩41,488 | -0.18% | 5.6만 |
|---|
| 2026.05.15 | ₩41,401 | ₩41,495 | ₩41,401 | ₩41,495 | +0.23% | 1.7천 |
|---|
| 2026.05.14 | ₩41,495 | ₩41,615 | ₩41,495 | ₩41,555 | +0.15% | 1.2천 |
|---|
| 2026.05.13 | ₩41,535 | ₩41,602 | ₩41,481 | ₩41,548 | +0.03% | 4.9천 |
|---|
| 2026.05.12 | ₩41,441 | ₩41,575 | ₩41,428 | ₩41,575 | +0.32% | 7.5천 |
|---|
| 2026.05.11 | ₩41,521 | ₩41,629 | ₩41,508 | ₩41,582 | +0.15% | 3.7천 |
|---|
| 2026.05.08 | ₩41,535 | ₩41,655 | ₩41,495 | ₩41,655 | +0.29% | 2.7만 |
|---|
| 2026.05.07 | ₩41,535 | ₩41,629 | ₩41,468 | ₩41,468 | -0.16% | 8천 |
|---|
| 2026.05.06 | ₩41,588 | ₩41,588 | ₩41,481 | ₩41,555 | -0.08% | 6.8천 |
|---|
| 2026.05.05 | ₩41,535 | ₩41,535 | ₩41,414 | ₩41,428 | -0.26% | 4.9천 |
|---|
| 2026.05.04 | ₩41,434 | ₩41,448 | ₩41,347 | ₩41,367 | -0.16% | 3.9천 |
|---|
| 2026.05.01 | ₩41,428 | ₩41,428 | ₩41,226 | ₩41,394 | -0.08% | 4.5천 |
|---|
| 2026.04.30 | ₩41,253 | ₩41,379 | ₩41,253 | ₩41,379 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩41,253 | ₩41,320 | ₩41,226 | ₩41,275 | +0.05% | 1.1천 |
|---|
| 2026.04.28 | ₩41,214 | ₩41,360 | ₩41,214 | ₩41,307 | +0.22% | 3.7천 |
|---|
| 2026.04.27 | ₩41,293 | ₩41,401 | ₩41,293 | ₩41,334 | +0.10% | 1.6천 |
|---|
| 2026.04.24 | ₩41,320 | ₩41,374 | ₩41,240 | ₩41,316 | -0.01% | 8천 |
|---|
| 2026.04.23 | ₩41,226 | ₩41,226 | ₩41,132 | ₩41,132 | -0.23% | 1.1만 |
|---|
| 2026.04.22 | ₩41,226 | ₩41,292 | ₩41,226 | ₩41,292 | +0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩41,201 | ₩41,226 | ₩41,186 | ₩41,186 | -0.04% | 5.2천 |
|---|
| 2026.04.20 | ₩41,269 | ₩41,280 | ₩41,226 | ₩41,280 | +0.03% | 1.7천 |
|---|
| 2026.04.17 | ₩41,240 | ₩41,374 | ₩41,240 | ₩41,288 | +0.12% | 5천 |
|---|
| 2026.04.16 | ₩41,193 | ₩41,240 | ₩41,159 | ₩41,198 | +0.01% | 3.2천 |
|---|
| 2026.04.15 | ₩41,267 | ₩41,267 | ₩41,092 | ₩41,166 | -0.24% | 3.7천 |
|---|
| 2026.04.14 | ₩41,146 | ₩41,225 | ₩41,132 | ₩41,179 | +0.08% | 7.4천 |
|---|
| 2026.04.13 | ₩40,831 | ₩41,106 | ₩40,831 | ₩41,087 | +0.63% | 7.8천 |
|---|
| 2026.04.10 | ₩40,998 | ₩40,998 | ₩40,891 | ₩40,891 | -0.26% | 2.3만 |
|---|
| 2026.04.09 | ₩40,784 | ₩40,945 | ₩40,623 | ₩40,623 | -0.39% | 2.2만 |
|---|
| 2026.04.08 | ₩40,824 | ₩40,918 | ₩40,784 | ₩40,843 | +0.05% | 1만 |
|---|
| 2026.04.07 | ₩40,220 | ₩40,259 | ₩40,119 | ₩40,251 | +0.08% | 1.9천 |
|---|
| 2026.04.06 | ₩40,220 | ₩40,314 | ₩40,180 | ₩40,261 | +0.10% | 3천 |
|---|
| 2026.04.02 | ₩40,019 | ₩40,194 | ₩40,019 | ₩40,053 | +0.08% | 2.2천 |
|---|
| 2026.04.01 | ₩40,194 | ₩40,328 | ₩40,194 | ₩40,310 | +0.29% | 6.4천 |
|---|
| 2026.03.31 | ₩39,671 | ₩40,081 | ₩39,657 | ₩40,081 | +1.03% | 4.8천 |
|---|
| 2026.03.30 | ₩39,499 | ₩39,583 | ₩39,416 | ₩39,416 | -0.21% | 8.1천 |
|---|
| 2026.03.27 | ₩39,590 | ₩39,604 | ₩39,409 | ₩39,483 | -0.27% | 6.1만 |
|---|
| 2026.03.26 | ₩39,778 | ₩39,778 | ₩39,490 | ₩39,630 | -0.37% | 1.1만 |
|---|
| 2026.03.25 | ₩39,992 | ₩40,207 | ₩39,966 | ₩40,046 | +0.13% | 1.5만 |
|---|
| 2026.03.24 | ₩39,832 | ₩40,019 | ₩39,832 | ₩39,966 | +0.34% | 4.1천 |
|---|
| 2026.03.23 | ₩39,885 | ₩40,180 | ₩39,885 | ₩40,180 | +0.74% | 1.7만 |
|---|
| 2026.03.20 | ₩40,007 | ₩40,007 | ₩39,590 | ₩39,711 | -0.74% | 5.5만 |
|---|
| 2026.03.19 | ₩39,912 | ₩40,261 | ₩39,912 | ₩40,167 | +0.64% | 1만 |
|---|
| 2026.03.18 | ₩40,502 | ₩40,502 | ₩40,239 | ₩40,239 | -0.65% | 3.3천 |
|---|
| 2026.03.17 | ₩40,435 | ₩40,516 | ₩40,435 | ₩40,470 | +0.09% | 3.5천 |
|---|
| 2026.03.16 | ₩40,361 | ₩40,420 | ₩40,314 | ₩40,360 | -0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩40,046 | ₩40,127 | ₩39,979 | ₩39,995 | -0.13% | 2.4천 |
|---|
| 2026.03.12 | ₩40,086 | ₩40,086 | ₩40,035 | ₩40,073 | -0.03% | 1.6천 |
|---|
| 2026.03.11 | ₩40,345 | ₩40,475 | ₩40,341 | ₩40,475 | +0.32% | 4.6만 |
|---|
| 2026.03.10 | ₩40,435 | ₩40,487 | ₩40,375 | ₩40,408 | -0.07% | 11.4만 |
|---|
| 2026.03.09 | ₩39,858 | ₩40,247 | ₩39,858 | ₩40,220 | +0.91% | 4.9천 |
|---|
| 2026.03.06 | ₩40,033 | ₩40,153 | ₩40,022 | ₩40,022 | -0.03% | 2천 |
|---|
| 2026.03.05 | ₩40,341 | ₩40,341 | ₩39,999 | ₩40,145 | -0.49% | 2.6천 |
|---|
| 2026.03.04 | ₩40,328 | ₩40,516 | ₩40,328 | ₩40,435 | +0.27% | 1.6천 |
|---|
| 2026.03.03 | ₩39,779 | ₩40,274 | ₩39,779 | ₩40,194 | +1.04% | 8천 |
|---|
| 2026.03.02 | ₩40,697 | ₩40,770 | ₩40,690 | ₩40,754 | +0.14% | 9.3천 |
|---|
| 2026.02.27 | ₩40,784 | ₩40,931 | ₩40,784 | ₩40,931 | +0.36% | 2.2천 |
|---|
| 2026.02.26 | ₩40,918 | ₩40,945 | ₩40,883 | ₩40,883 | -0.09% | 2.8천 |
|---|
| 2026.02.25 | ₩40,945 | ₩40,998 | ₩40,931 | ₩40,977 | +0.08% | 3.2천 |
|---|
| 2026.02.24 | ₩40,864 | ₩40,918 | ₩40,864 | ₩40,890 | +0.06% | 2.6천 |
|---|
| 2026.02.23 | ₩40,918 | ₩40,918 | ₩40,770 | ₩40,843 | -0.18% | 3.1천 |
|---|
| 2026.02.20 | ₩40,784 | ₩40,904 | ₩40,784 | ₩40,890 | +0.26% | 6.5천 |
|---|
| 2026.02.19 | ₩40,878 | ₩40,878 | ₩40,730 | ₩40,796 | -0.20% | 4.9천 |
|---|
| 2026.02.18 | ₩40,770 | ₩40,904 | ₩40,770 | ₩40,825 | +0.13% | 3.8천 |
|---|
| 2026.02.17 | ₩40,703 | ₩40,823 | ₩40,676 | ₩40,796 | +0.23% | 2.3천 |
|---|
| 2026.02.13 | ₩40,676 | ₩40,778 | ₩40,676 | ₩40,778 | +0.25% | 600 |
|---|
| 2026.02.12 | ₩40,864 | ₩40,864 | ₩40,703 | ₩40,718 | -0.36% | 2.3천 |
|---|
| 2026.02.11 | ₩40,770 | ₩40,884 | ₩40,770 | ₩40,884 | +0.28% | 1.9천 |
|---|
| 2026.02.10 | ₩40,717 | ₩40,824 | ₩40,717 | ₩40,786 | +0.17% | 4.7천 |
|---|
| 2026.02.09 | ₩40,730 | ₩40,797 | ₩40,703 | ₩40,790 | +0.15% | 4.3천 |
|---|
| 2026.02.06 | ₩40,529 | ₩40,750 | ₩40,529 | ₩40,750 | +0.55% | 4.1천 |
|---|
| 2026.02.05 | ₩40,556 | ₩40,556 | ₩40,375 | ₩40,499 | -0.14% | 4.2천 |
|---|
| 2026.02.04 | ₩40,529 | ₩40,529 | ₩40,408 | ₩40,422 | -0.26% | 3.7천 |
|---|
| 2026.02.03 | ₩40,609 | ₩40,690 | ₩40,475 | ₩40,548 | -0.15% | 1.4만 |
|---|
| 2026.02.02 | ₩40,489 | ₩40,623 | ₩40,489 | ₩40,599 | +0.27% | 3.3만 |
|---|
| 2026.01.30 | ₩40,623 | ₩40,663 | ₩40,475 | ₩40,556 | -0.17% | 8.2천 |
|---|
| 2026.01.29 | ₩40,676 | ₩40,730 | ₩40,609 | ₩40,636 | -0.10% | 2만 |
|---|
| 2026.01.28 | ₩40,623 | ₩40,722 | ₩40,583 | ₩40,722 | +0.24% | 3.4만 |
|---|
| 2026.01.27 | ₩40,663 | ₩40,730 | ₩40,583 | ₩40,613 | -0.12% | 3.6천 |
|---|
| 2026.01.26 | ₩40,542 | ₩40,663 | ₩40,542 | ₩40,592 | +0.12% | 6.5천 |
|---|
| 2026.01.23 | ₩40,562 | ₩40,583 | ₩40,489 | ₩40,552 | -0.03% | 2.2만 |
|---|
| 2026.01.22 | ₩40,596 | ₩40,609 | ₩40,475 | ₩40,561 | -0.09% | 4.3만 |
|---|
| 2026.01.21 | ₩40,368 | ₩40,529 | ₩40,368 | ₩40,454 | +0.21% | 5.9천 |
|---|
| 2026.01.20 | ₩40,220 | ₩40,368 | ₩40,207 | ₩40,286 | +0.16% | 6.9천 |
|---|
| 2026.01.16 | ₩40,247 | ₩40,422 | ₩40,247 | ₩40,367 | +0.30% | 1.5만 |
|---|
| 2026.01.15 | ₩40,489 | ₩40,489 | ₩40,301 | ₩40,380 | -0.27% | 6.9만 |
|---|
| 2026.01.14 | ₩40,368 | ₩40,408 | ₩40,314 | ₩40,353 | -0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩40,348 | ₩40,395 | ₩40,241 | ₩40,292 | -0.14% | 3천 |
|---|
| 2026.01.12 | ₩40,381 | ₩40,462 | ₩40,274 | ₩40,407 | +0.06% | 3.4천 |
|---|
| 2026.01.09 | ₩40,239 | ₩40,368 | ₩40,220 | ₩40,271 | +0.08% | 8.8천 |
|---|
| 2026.01.08 | ₩40,274 | ₩40,274 | ₩40,115 | ₩40,212 | -0.15% | 2.1천 |
|---|
| 2026.01.07 | ₩40,301 | ₩40,301 | ₩40,153 | ₩40,262 | -0.10% | 4.9천 |
|---|
| 2026.01.06 | ₩39,912 | ₩40,381 | ₩39,912 | ₩40,271 | +0.90% | 2.3천 |
|---|
| 2026.01.05 | ₩40,207 | ₩40,247 | ₩40,140 | ₩40,247 | +0.10% | 4.1천 |
|---|
| 2026.01.02 | ₩39,952 | ₩40,140 | ₩39,952 | ₩39,992 | +0.10% | 5.1만 |
|---|
| 2025.12.31 | ₩39,765 | ₩39,845 | ₩39,763 | ₩39,763 | -0.00% | 3.7천 |
|---|
| 2025.12.30 | ₩39,751 | ₩39,952 | ₩39,738 | ₩39,872 | +0.30% | 6.1만 |
|---|
| 2025.12.29 | ₩39,657 | ₩39,805 | ₩39,644 | ₩39,697 | +0.10% | 1.7만 |
|---|
| 2025.12.26 | ₩39,697 | ₩39,769 | ₩39,697 | ₩39,724 | +0.07% | 900 |
|---|
| 2025.12.24 | ₩39,604 | ₩39,676 | ₩39,604 | ₩39,604 | 0.00% | 3천 |
|---|
| 2025.12.23 | ₩39,511 | ₩39,684 | ₩39,511 | ₩39,630 | +0.30% | 4.6천 |
|---|
| 2025.12.22 | ₩39,469 | ₩39,604 | ₩39,443 | ₩39,543 | +0.19% | 5.1천 |
|---|
| 2025.12.19 | ₩39,349 | ₩39,469 | ₩39,349 | ₩39,349 | 0.00% | 5천 |
|---|
| 2025.12.18 | ₩39,188 | ₩39,274 | ₩39,174 | ₩39,174 | -0.03% | 5.1천 |
|---|
| 2025.12.17 | ₩39,094 | ₩39,094 | ₩39,000 | ₩39,034 | -0.15% | 2.5만 |
|---|
| 2025.12.16 | ₩39,188 | ₩39,188 | ₩38,987 | ₩39,094 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩39,268 | ₩39,346 | ₩39,174 | ₩39,174 | -0.24% | 1.2만 |
|---|
| 2025.12.12 | ₩39,437 | ₩39,437 | ₩39,268 | ₩39,268 | -0.43% | 1.6천 |
|---|
| 2025.12.11 | ₩39,469 | ₩39,496 | ₩39,402 | ₩39,449 | -0.05% | 2.9만 |
|---|
| 2025.12.10 | ₩39,429 | ₩39,456 | ₩39,161 | ₩39,429 | 0.00% | 1.1만 |
|---|
| 2025.12.09 | ₩39,248 | ₩39,362 | ₩39,215 | ₩39,255 | +0.02% | 1.2만 |
|---|
| 2025.12.08 | ₩39,335 | ₩39,376 | ₩39,255 | ₩39,343 | +0.02% | 1.5천 |
|---|
| 2025.12.05 | ₩39,494 | ₩39,494 | ₩39,309 | ₩39,309 | -0.47% | 3.1천 |
|---|
| 2025.12.04 | ₩39,174 | ₩39,282 | ₩39,174 | ₩39,255 | +0.21% | 3.1천 |
|---|
| 2025.12.03 | ₩39,184 | ₩39,294 | ₩39,161 | ₩39,174 | -0.02% | 2.1천 |
|---|
| 2025.12.02 | ₩39,174 | ₩39,282 | ₩39,136 | ₩39,251 | +0.20% | 3.1천 |
|---|
| 2025.12.01 | ₩39,174 | ₩39,221 | ₩39,174 | ₩39,221 | +0.12% | 8.6천 |
|---|
| 2025.11.28 | ₩39,195 | ₩39,266 | ₩39,195 | ₩39,201 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩39,181 | ₩39,228 | ₩39,161 | ₩39,161 | -0.05% | 2.7천 |
|---|
| 2025.11.25 | ₩38,867 | ₩39,027 | ₩38,853 | ₩39,000 | +0.34% | 3.4천 |
|---|
| 2025.11.24 | ₩38,879 | ₩38,973 | ₩38,799 | ₩38,929 | +0.13% | 3.8천 |
|---|
| 2025.11.21 | ₩38,544 | ₩38,826 | ₩38,477 | ₩38,744 | +0.52% | 7.9천 |
|---|
| 2025.11.20 | ₩39,054 | ₩39,098 | ₩38,665 | ₩38,677 | -0.96% | 1.5만 |
|---|
| 2025.11.19 | ₩39,019 | ₩39,019 | ₩38,853 | ₩38,946 | -0.19% | 8.7천 |
|---|
| 2025.11.18 | ₩38,867 | ₩39,067 | ₩38,853 | ₩38,988 | +0.31% | 5.2만 |
|---|
| 2025.11.17 | ₩38,933 | ₩39,134 | ₩38,920 | ₩38,999 | +0.17% | 6.2천 |
|---|
| 2025.11.14 | ₩39,268 | ₩39,268 | ₩39,174 | ₩39,233 | -0.09% | 1.9천 |
|---|
| 2025.11.13 | ₩39,303 | ₩39,303 | ₩39,134 | ₩39,200 | -0.26% | 4.7천 |
|---|
| 2025.11.12 | ₩39,296 | ₩39,386 | ₩39,295 | ₩39,386 | +0.23% | 2.1천 |
|---|
| 2025.11.11 | ₩39,377 | ₩39,398 | ₩39,309 | ₩39,381 | +0.01% | 1.8천 |
|---|
| 2025.11.10 | ₩39,376 | ₩39,402 | ₩39,209 | ₩39,334 | -0.11% | 1.4만 |
|---|
| 2025.11.07 | ₩38,980 | ₩39,082 | ₩38,960 | ₩39,082 | +0.26% | 1.3천 |
|---|
| 2025.11.06 | ₩39,094 | ₩39,177 | ₩39,040 | ₩39,140 | +0.12% | 7.2천 |
|---|
| 2025.11.05 | ₩39,000 | ₩39,228 | ₩39,000 | ₩39,219 | +0.56% | 1.3만 |
|---|
| 2025.11.04 | ₩39,027 | ₩39,114 | ₩39,027 | ₩39,114 | +0.22% | 900 |
|---|
| 2025.11.03 | ₩39,295 | ₩39,429 | ₩39,215 | ₩39,369 | +0.19% | 23.6만 |
|---|
| 2025.10.31 | ₩39,188 | ₩39,262 | ₩39,188 | ₩39,260 | +0.18% | 3.8천 |
|---|
| 2025.10.30 | ₩39,268 | ₩39,416 | ₩39,255 | ₩39,303 | +0.09% | 5.5천 |
|---|
| 2025.10.29 | ₩39,443 | ₩39,483 | ₩39,335 | ₩39,417 | -0.06% | 1.9천 |
|---|
| 2025.10.28 | ₩39,309 | ₩39,410 | ₩39,309 | ₩39,410 | +0.26% | 2.8천 |
|---|
| 2025.10.27 | ₩39,443 | ₩39,496 | ₩39,322 | ₩39,433 | -0.02% | 9만 |
|---|
| 2025.10.24 | ₩39,268 | ₩39,402 | ₩39,268 | ₩39,300 | +0.08% | 3.5천 |
|---|
| 2025.10.23 | ₩39,161 | ₩39,309 | ₩39,149 | ₩39,233 | +0.18% | 3.2천 |
|---|
| 2025.10.22 | ₩39,268 | ₩39,268 | ₩39,081 | ₩39,161 | -0.27% | 900 |
|---|
| 2025.10.21 | ₩39,107 | ₩39,232 | ₩39,067 | ₩39,140 | +0.08% | 2.2만 |
|---|
| 2025.10.20 | ₩39,209 | ₩39,247 | ₩39,148 | ₩39,233 | +0.06% | 2.3천 |
|---|
| 2025.10.17 | ₩38,893 | ₩39,026 | ₩38,885 | ₩38,928 | +0.09% | 4.3천 |
|---|
| 2025.10.16 | ₩38,946 | ₩39,134 | ₩38,893 | ₩38,965 | +0.05% | 4.4천 |
|---|
| 2025.10.15 | ₩39,040 | ₩39,040 | ₩38,839 | ₩38,885 | -0.40% | 6.2천 |
|---|
| 2025.10.14 | ₩38,513 | ₩38,826 | ₩38,513 | ₩38,665 | +0.39% | 2.7천 |
|---|
| 2025.10.13 | ₩39,027 | ₩39,027 | ₩38,759 | ₩38,779 | -0.64% | 2.9천 |
|---|
| 2025.10.10 | ₩38,834 | ₩38,834 | ₩38,242 | ₩38,265 | -1.46% | 2.5만 |
|---|