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 | ₩42,224 | ₩42,224 | ₩41,862 | ₩42,010 | -0.51% | 5.6만 |
| 2026.10.08 | ₩41,728 | ₩41,849 | ₩41,547 | ₩41,665 | -0.15% | 1.1만 |
| 2026.10.07 | ₩42,090 | ₩42,292 | ₩42,023 | ₩42,251 | +0.38% | 17.2만 |
| 2026.10.06 | ₩42,867 | ₩42,867 | ₩42,466 | ₩42,479 | -0.90% | 4.5천 |
| 2026.10.05 | ₩42,761 | ₩42,761 | ₩42,564 | ₩42,714 | -0.11% | 5.1천 |
| 2026.10.02 | ₩42,224 | ₩42,278 | ₩42,144 | ₩42,275 | +0.12% | 5.3천 |
| 2026.10.01 | ₩41,768 | ₩41,943 | ₩41,742 | ₩41,901 | +0.32% | 7.1천 |
| 2026.09.30 | ₩41,943 | ₩41,970 | ₩41,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,822 |
| -0.29% |
| 4.2천 |
| 2026.09.29 | ₩42,157 | ₩42,157 | ₩41,943 | ₩42,124 | -0.08% | 4.5만 |
|---|
| 2026.09.28 | ₩42,077 | ₩42,112 | ₩41,822 | ₩42,050 | -0.06% | 1.7만 |
|---|
| 2026.09.25 | ₩42,298 | ₩42,452 | ₩42,251 | ₩42,385 | +0.21% | 1.3만 |
|---|
| 2026.09.24 | ₩42,184 | ₩42,251 | ₩42,037 | ₩42,157 | -0.06% | 2.4만 |
|---|
| 2026.09.23 | ₩42,385 | ₩42,412 | ₩42,238 | ₩42,318 | -0.16% | 1.1만 |
|---|
| 2026.09.22 | ₩42,748 | ₩42,882 | ₩42,707 | ₩42,848 | +0.24% | 1.1만 |
|---|
| 2026.09.21 | ₩42,560 | ₩42,801 | ₩42,479 | ₩42,788 | +0.54% | 1.9만 |
|---|
| 2026.09.18 | ₩41,929 | ₩42,027 | ₩41,876 | ₩42,027 | +0.23% | 1.3만 |
|---|
| 2026.09.17 | ₩41,987 | ₩42,037 | ₩41,983 | ₩42,023 | +0.09% | 8.1천 |
|---|
| 2026.09.16 | ₩41,500 | ₩41,835 | ₩41,393 | ₩41,459 | -0.10% | 9.3천 |
|---|
| 2026.09.15 | ₩41,500 | ₩41,633 | ₩41,433 | ₩41,534 | +0.08% | 3만 |
|---|
| 2026.09.14 | ₩41,675 | ₩41,809 | ₩41,594 | ₩41,621 | -0.13% | 2.6만 |
|---|
| 2026.09.11 | ₩42,312 | ₩42,426 | ₩42,251 | ₩42,372 | +0.14% | 2.8만 |
|---|
| 2026.09.10 | ₩42,292 | ₩42,292 | ₩41,984 | ₩42,039 | -0.60% | 7.1천 |
|---|
| 2026.09.09 | ₩42,828 | ₩42,828 | ₩42,587 | ₩42,640 | -0.44% | 7.9만 |
|---|
| 2026.09.08 | ₩42,855 | ₩42,949 | ₩42,768 | ₩42,768 | -0.20% | 4만 |
|---|
| 2026.09.04 | ₩42,587 | ₩42,742 | ₩42,561 | ₩42,742 | +0.37% | 1.2만 |
|---|
| 2026.09.03 | ₩42,184 | ₩42,318 | ₩41,990 | ₩42,271 | +0.21% | 6.6만 |
|---|
| 2026.09.02 | ₩41,929 | ₩42,144 | ₩41,929 | ₩42,131 | +0.48% | 29.3만 |
|---|
| 2026.09.01 | ₩42,157 | ₩42,171 | ₩41,889 | ₩41,970 | -0.45% | 1.7만 |
|---|
| 2026.08.31 | ₩42,198 | ₩42,198 | ₩41,956 | ₩42,104 | -0.22% | 1.7만 |
|---|
| 2026.08.28 | ₩42,372 | ₩42,372 | ₩42,050 | ₩42,131 | -0.57% | 2.3만 |
|---|
| 2026.08.27 | ₩42,318 | ₩42,345 | ₩42,131 | ₩42,345 | +0.06% | 2.2만 |
|---|
| 2026.08.26 | ₩42,207 | ₩42,207 | ₩41,996 | ₩42,094 | -0.27% | 2.7만 |
|---|
| 2026.08.25 | ₩42,037 | ₩42,094 | ₩41,889 | ₩42,073 | +0.09% | 1.4만 |
|---|
| 2026.08.24 | ₩41,587 | ₩41,715 | ₩41,460 | ₩41,661 | +0.18% | 2.7만 |
|---|
| 2026.08.21 | ₩41,916 | ₩42,104 | ₩41,916 | ₩42,023 | +0.26% | 1.5만 |
|---|
| 2026.08.20 | ₩41,728 | ₩41,842 | ₩41,648 | ₩41,822 | +0.23% | 2.9만 |
|---|
| 2026.08.19 | ₩41,809 | ₩41,809 | ₩41,500 | ₩41,567 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩41,648 | ₩41,648 | ₩41,292 | ₩41,326 | -0.77% | 1.9만 |
|---|
| 2026.08.17 | ₩42,137 | ₩42,345 | ₩41,956 | ₩42,033 | -0.25% | 1.1만 |
|---|
| 2026.08.14 | ₩41,835 | ₩41,903 | ₩41,688 | ₩41,822 | -0.03% | 1.6만 |
|---|
| 2026.08.13 | ₩41,742 | ₩41,835 | ₩41,701 | ₩41,814 | +0.17% | 16.3만 |
|---|
| 2026.08.12 | ₩41,782 | ₩41,795 | ₩41,581 | ₩41,683 | -0.24% | 1.1만 |
|---|
| 2026.08.11 | ₩41,393 | ₩41,393 | ₩41,151 | ₩41,247 | -0.35% | 1.8만 |
|---|
| 2026.08.10 | ₩40,990 | ₩41,232 | ₩40,990 | ₩41,165 | +0.43% | 2.4만 |
|---|
| 2026.08.07 | ₩41,205 | ₩41,326 | ₩41,125 | ₩41,326 | +0.29% | 1.7만 |
|---|
| 2026.08.06 | ₩40,548 | ₩41,125 | ₩40,548 | ₩40,946 | +0.98% | 1.2만 |
|---|
| 2026.08.05 | ₩41,366 | ₩41,366 | ₩41,245 | ₩41,291 | -0.18% | 2.2만 |
|---|
| 2026.08.04 | ₩41,151 | ₩41,386 | ₩41,031 | ₩41,287 | +0.33% | 4.8만 |
|---|
| 2026.08.03 | ₩40,440 | ₩40,694 | ₩40,253 | ₩40,682 | +0.60% | 3.1만 |
|---|
| 2026.07.31 | ₩40,588 | ₩40,642 | ₩40,400 | ₩40,548 | -0.10% | 1.8만 |
|---|
| 2026.07.30 | ₩39,904 | ₩40,347 | ₩39,850 | ₩40,347 | +1.11% | 3.2만 |
|---|
| 2026.07.29 | ₩39,515 | ₩39,917 | ₩39,166 | ₩39,300 | -0.54% | 1.9만 |
|---|
| 2026.07.28 | ₩39,569 | ₩39,904 | ₩39,408 | ₩39,769 | +0.51% | 1.5만 |
|---|
| 2026.07.27 | ₩40,481 | ₩40,481 | ₩39,938 | ₩40,266 | -0.53% | 1.3만 |
|---|
| 2026.07.24 | ₩40,360 | ₩40,387 | ₩40,025 | ₩40,066 | -0.73% | 11.7만 |
|---|
| 2026.07.23 | ₩40,534 | ₩40,628 | ₩40,286 | ₩40,538 | +0.01% | 7.8만 |
|---|
| 2026.07.22 | ₩40,628 | ₩40,776 | ₩40,628 | ₩40,664 | +0.09% | 14.1만 |
|---|
| 2026.07.21 | ₩40,789 | ₩40,897 | ₩40,638 | ₩40,883 | +0.23% | 10.8만 |
|---|
| 2026.07.20 | ₩40,333 | ₩40,333 | ₩40,105 | ₩40,132 | -0.50% | 3.2만 |
|---|
| 2026.07.17 | ₩39,716 | ₩40,212 | ₩39,716 | ₩40,025 | +0.78% | 14.7만 |
|---|
| 2026.07.16 | ₩40,508 | ₩40,521 | ₩40,300 | ₩40,400 | -0.26% | 1.7만 |
|---|
| 2026.07.15 | ₩41,071 | ₩41,071 | ₩40,615 | ₩40,894 | -0.43% | 4.9만 |
|---|
| 2026.07.14 | ₩40,910 | ₩40,977 | ₩40,722 | ₩40,882 | -0.07% | 6.2만 |
|---|
| 2026.07.13 | ₩40,776 | ₩40,776 | ₩40,320 | ₩40,422 | -0.87% | 4.4만 |
|---|
| 2026.07.10 | ₩41,299 | ₩41,393 | ₩41,138 | ₩41,379 | +0.19% | 5.3만 |
|---|
| 2026.07.09 | ₩41,353 | ₩41,353 | ₩41,205 | ₩41,276 | -0.18% | 5.5만 |
|---|
| 2026.07.08 | ₩40,722 | ₩41,071 | ₩40,655 | ₩41,032 | +0.76% | 8.2만 |
|---|
| 2026.07.07 | ₩41,044 | ₩41,044 | ₩40,722 | ₩40,863 | -0.44% | 3.6만 |
|---|
| 2026.07.06 | ₩41,527 | ₩41,607 | ₩41,420 | ₩41,540 | +0.03% | 10.5만 |
|---|
| 2026.07.02 | ₩41,259 | ₩41,393 | ₩40,487 | ₩40,749 | -1.24% | 70.1만 |
|---|
| 2026.07.01 | ₩41,366 | ₩43,006 | ₩41,151 | ₩41,247 | -0.29% | 106.8만 |
|---|
| 2026.06.30 | ₩41,943 | ₩41,943 | ₩41,795 | ₩41,900 | -0.10% | 23.7만 |
|---|
| 2026.06.29 | ₩41,903 | ₩41,916 | ₩41,782 | ₩41,889 | -0.03% | 1.4만 |
|---|
| 2026.06.26 | ₩41,795 | ₩41,889 | ₩41,795 | ₩41,842 | +0.11% | 1.3만 |
|---|
| 2026.06.25 | ₩41,856 | ₩41,888 | ₩41,822 | ₩41,829 | -0.06% | 1.5만 |
|---|
| 2026.06.24 | ₩41,876 | ₩41,889 | ₩41,809 | ₩41,849 | -0.06% | 8.5천 |
|---|
| 2026.06.23 | ₩41,567 | ₩41,835 | ₩41,567 | ₩41,835 | +0.65% | 8.3천 |
|---|
| 2026.06.22 | ₩41,903 | ₩41,903 | ₩41,742 | ₩41,846 | -0.13% | 3.4천 |
|---|
| 2026.06.18 | ₩41,835 | ₩41,835 | ₩41,701 | ₩41,789 | -0.11% | 9.8천 |
|---|
| 2026.06.17 | ₩41,822 | ₩41,822 | ₩41,742 | ₩41,755 | -0.16% | 3천 |
|---|
| 2026.06.16 | ₩41,835 | ₩41,835 | ₩41,701 | ₩41,731 | -0.25% | 9.5천 |
|---|
| 2026.06.15 | ₩41,688 | ₩41,779 | ₩41,688 | ₩41,760 | +0.17% | 8.1천 |
|---|
| 2026.06.12 | ₩41,782 | ₩41,782 | ₩41,695 | ₩41,755 | -0.06% | 5.2천 |
|---|
| 2026.06.11 | ₩41,715 | ₩41,728 | ₩41,648 | ₩41,728 | +0.03% | 4.7천 |
|---|
| 2026.06.10 | ₩41,621 | ₩41,634 | ₩41,514 | ₩41,562 | -0.14% | 7.3천 |
|---|
| 2026.06.09 | ₩41,701 | ₩41,701 | ₩41,527 | ₩41,621 | -0.19% | 4.4천 |
|---|
| 2026.06.08 | ₩41,640 | ₩41,728 | ₩41,607 | ₩41,636 | -0.01% | 6.4천 |
|---|
| 2026.06.05 | ₩41,528 | ₩41,606 | ₩41,514 | ₩41,551 | +0.05% | 2천 |
|---|
| 2026.06.04 | ₩41,701 | ₩41,701 | ₩41,668 | ₩41,675 | -0.06% | 2천 |
|---|
| 2026.06.03 | ₩41,794 | ₩41,794 | ₩41,594 | ₩41,607 | -0.45% | 29.1만 |
|---|
| 2026.06.02 | ₩41,768 | ₩41,768 | ₩41,621 | ₩41,701 | -0.16% | 4.3천 |
|---|
| 2026.06.01 | ₩41,715 | ₩41,715 | ₩41,621 | ₩41,628 | -0.21% | 4.8천 |
|---|
| 2026.05.29 | ₩41,668 | ₩41,715 | ₩41,581 | ₩41,645 | -0.05% | 6.2천 |
|---|
| 2026.05.28 | ₩41,688 | ₩41,701 | ₩41,567 | ₩41,634 | -0.13% | 3.3천 |
|---|
| 2026.05.27 | ₩41,648 | ₩41,688 | ₩41,642 | ₩41,642 | -0.01% | 1.3천 |
|---|
| 2026.05.26 | ₩41,701 | ₩41,707 | ₩41,554 | ₩41,613 | -0.21% | 4.8천 |
|---|
| 2026.05.22 | ₩41,527 | ₩41,648 | ₩41,460 | ₩41,495 | -0.08% | 2.3천 |
|---|
| 2026.05.21 | ₩41,607 | ₩41,607 | ₩41,487 | ₩41,567 | -0.10% | 6.3천 |
|---|
| 2026.05.20 | ₩41,420 | ₩41,581 | ₩41,420 | ₩41,534 | +0.28% | 1.4만 |
|---|
| 2026.05.19 | ₩41,420 | ₩41,508 | ₩41,420 | ₩41,455 | +0.08% | 5천 |
|---|
| 2026.05.18 | ₩41,567 | ₩41,567 | ₩41,446 | ₩41,493 | -0.18% | 5.6만 |
|---|
| 2026.05.15 | ₩41,406 | ₩41,500 | ₩41,406 | ₩41,500 | +0.23% | 1.7천 |
|---|
| 2026.05.14 | ₩41,500 | ₩41,621 | ₩41,500 | ₩41,560 | +0.15% | 1.2천 |
|---|
| 2026.05.13 | ₩41,540 | ₩41,607 | ₩41,487 | ₩41,554 | +0.03% | 4.9천 |
|---|
| 2026.05.12 | ₩41,446 | ₩41,581 | ₩41,433 | ₩41,581 | +0.32% | 7.5천 |
|---|
| 2026.05.11 | ₩41,527 | ₩41,634 | ₩41,514 | ₩41,587 | +0.15% | 3.7천 |
|---|
| 2026.05.08 | ₩41,540 | ₩41,661 | ₩41,500 | ₩41,661 | +0.29% | 2.7만 |
|---|
| 2026.05.07 | ₩41,540 | ₩41,634 | ₩41,473 | ₩41,473 | -0.16% | 8천 |
|---|
| 2026.05.06 | ₩41,594 | ₩41,594 | ₩41,487 | ₩41,560 | -0.08% | 6.8천 |
|---|
| 2026.05.05 | ₩41,540 | ₩41,540 | ₩41,420 | ₩41,433 | -0.26% | 4.9천 |
|---|
| 2026.05.04 | ₩41,440 | ₩41,453 | ₩41,353 | ₩41,373 | -0.16% | 3.9천 |
|---|
| 2026.05.01 | ₩41,433 | ₩41,433 | ₩41,232 | ₩41,400 | -0.08% | 4.5천 |
|---|
| 2026.04.30 | ₩41,259 | ₩41,385 | ₩41,259 | ₩41,385 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩41,259 | ₩41,326 | ₩41,232 | ₩41,280 | +0.05% | 1.1천 |
|---|
| 2026.04.28 | ₩41,220 | ₩41,366 | ₩41,220 | ₩41,312 | +0.22% | 3.7천 |
|---|
| 2026.04.27 | ₩41,299 | ₩41,406 | ₩41,299 | ₩41,339 | +0.10% | 1.6천 |
|---|
| 2026.04.24 | ₩41,326 | ₩41,379 | ₩41,245 | ₩41,322 | -0.01% | 8천 |
|---|
| 2026.04.23 | ₩41,232 | ₩41,232 | ₩41,138 | ₩41,138 | -0.23% | 1.1만 |
|---|
| 2026.04.22 | ₩41,232 | ₩41,298 | ₩41,232 | ₩41,298 | +0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩41,206 | ₩41,232 | ₩41,192 | ₩41,192 | -0.04% | 5.2천 |
|---|
| 2026.04.20 | ₩41,275 | ₩41,286 | ₩41,232 | ₩41,286 | +0.03% | 1.7천 |
|---|
| 2026.04.17 | ₩41,245 | ₩41,379 | ₩41,245 | ₩41,294 | +0.12% | 5천 |
|---|
| 2026.04.16 | ₩41,198 | ₩41,245 | ₩41,165 | ₩41,204 | +0.01% | 3.2천 |
|---|
| 2026.04.15 | ₩41,272 | ₩41,272 | ₩41,098 | ₩41,172 | -0.24% | 3.7천 |
|---|
| 2026.04.14 | ₩41,151 | ₩41,231 | ₩41,138 | ₩41,185 | +0.08% | 7.4천 |
|---|
| 2026.04.13 | ₩40,836 | ₩41,111 | ₩40,836 | ₩41,092 | +0.63% | 7.8천 |
|---|
| 2026.04.10 | ₩41,004 | ₩41,004 | ₩40,897 | ₩40,897 | -0.26% | 2.3만 |
|---|
| 2026.04.09 | ₩40,789 | ₩40,950 | ₩40,628 | ₩40,628 | -0.39% | 2.2만 |
|---|
| 2026.04.08 | ₩40,829 | ₩40,923 | ₩40,789 | ₩40,848 | +0.05% | 1만 |
|---|
| 2026.04.07 | ₩40,226 | ₩40,265 | ₩40,124 | ₩40,257 | +0.08% | 1.9천 |
|---|
| 2026.04.06 | ₩40,226 | ₩40,320 | ₩40,186 | ₩40,266 | +0.10% | 3천 |
|---|
| 2026.04.02 | ₩40,025 | ₩40,199 | ₩40,025 | ₩40,058 | +0.08% | 2.2천 |
|---|
| 2026.04.01 | ₩40,199 | ₩40,333 | ₩40,199 | ₩40,316 | +0.29% | 6.4천 |
|---|
| 2026.03.31 | ₩39,676 | ₩40,086 | ₩39,663 | ₩40,086 | +1.03% | 4.8천 |
|---|
| 2026.03.30 | ₩39,504 | ₩39,589 | ₩39,421 | ₩39,421 | -0.21% | 8.1천 |
|---|
| 2026.03.27 | ₩39,595 | ₩39,609 | ₩39,414 | ₩39,488 | -0.27% | 6.1만 |
|---|
| 2026.03.26 | ₩39,783 | ₩39,783 | ₩39,495 | ₩39,636 | -0.37% | 1.1만 |
|---|
| 2026.03.25 | ₩39,998 | ₩40,212 | ₩39,971 | ₩40,052 | +0.13% | 1.5만 |
|---|
| 2026.03.24 | ₩39,837 | ₩40,025 | ₩39,837 | ₩39,971 | +0.34% | 4.1천 |
|---|
| 2026.03.23 | ₩39,891 | ₩40,186 | ₩39,891 | ₩40,186 | +0.74% | 1.7만 |
|---|
| 2026.03.20 | ₩40,013 | ₩40,013 | ₩39,595 | ₩39,716 | -0.74% | 5.5만 |
|---|
| 2026.03.19 | ₩39,917 | ₩40,266 | ₩39,917 | ₩40,172 | +0.64% | 1만 |
|---|
| 2026.03.18 | ₩40,508 | ₩40,508 | ₩40,245 | ₩40,245 | -0.65% | 3.3천 |
|---|
| 2026.03.17 | ₩40,440 | ₩40,521 | ₩40,440 | ₩40,475 | +0.09% | 3.5천 |
|---|
| 2026.03.16 | ₩40,367 | ₩40,426 | ₩40,320 | ₩40,365 | -0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩40,052 | ₩40,132 | ₩39,984 | ₩40,001 | -0.13% | 2.4천 |
|---|
| 2026.03.12 | ₩40,092 | ₩40,092 | ₩40,041 | ₩40,078 | -0.03% | 1.6천 |
|---|
| 2026.03.11 | ₩40,351 | ₩40,481 | ₩40,347 | ₩40,481 | +0.32% | 4.6만 |
|---|
| 2026.03.10 | ₩40,440 | ₩40,493 | ₩40,380 | ₩40,414 | -0.07% | 11.4만 |
|---|
| 2026.03.09 | ₩39,864 | ₩40,253 | ₩39,864 | ₩40,226 | +0.91% | 4.9천 |
|---|
| 2026.03.06 | ₩40,038 | ₩40,159 | ₩40,027 | ₩40,027 | -0.03% | 2천 |
|---|
| 2026.03.05 | ₩40,347 | ₩40,347 | ₩40,005 | ₩40,151 | -0.49% | 2.6천 |
|---|
| 2026.03.04 | ₩40,333 | ₩40,521 | ₩40,333 | ₩40,440 | +0.27% | 1.6천 |
|---|
| 2026.03.03 | ₩39,785 | ₩40,280 | ₩39,785 | ₩40,199 | +1.04% | 8천 |
|---|
| 2026.03.02 | ₩40,702 | ₩40,776 | ₩40,695 | ₩40,760 | +0.14% | 9.3천 |
|---|
| 2026.02.27 | ₩40,789 | ₩40,937 | ₩40,789 | ₩40,937 | +0.36% | 2.2천 |
|---|
| 2026.02.26 | ₩40,923 | ₩40,950 | ₩40,888 | ₩40,888 | -0.09% | 2.8천 |
|---|
| 2026.02.25 | ₩40,950 | ₩41,004 | ₩40,937 | ₩40,982 | +0.08% | 3.2천 |
|---|
| 2026.02.24 | ₩40,870 | ₩40,923 | ₩40,870 | ₩40,895 | +0.06% | 2.6천 |
|---|
| 2026.02.23 | ₩40,923 | ₩40,923 | ₩40,776 | ₩40,848 | -0.18% | 3.1천 |
|---|
| 2026.02.20 | ₩40,789 | ₩40,910 | ₩40,789 | ₩40,895 | +0.26% | 6.5천 |
|---|
| 2026.02.19 | ₩40,883 | ₩40,883 | ₩40,736 | ₩40,801 | -0.20% | 4.9천 |
|---|
| 2026.02.18 | ₩40,776 | ₩40,910 | ₩40,776 | ₩40,831 | +0.13% | 3.8천 |
|---|
| 2026.02.17 | ₩40,709 | ₩40,828 | ₩40,682 | ₩40,801 | +0.23% | 2.3천 |
|---|
| 2026.02.13 | ₩40,682 | ₩40,784 | ₩40,682 | ₩40,784 | +0.25% | 600 |
|---|
| 2026.02.12 | ₩40,870 | ₩40,870 | ₩40,709 | ₩40,724 | -0.36% | 2.3천 |
|---|
| 2026.02.11 | ₩40,776 | ₩40,890 | ₩40,776 | ₩40,890 | +0.28% | 1.9천 |
|---|
| 2026.02.10 | ₩40,722 | ₩40,829 | ₩40,722 | ₩40,792 | +0.17% | 4.7천 |
|---|
| 2026.02.09 | ₩40,736 | ₩40,803 | ₩40,709 | ₩40,796 | +0.15% | 4.3천 |
|---|
| 2026.02.06 | ₩40,534 | ₩40,756 | ₩40,534 | ₩40,756 | +0.55% | 4.1천 |
|---|
| 2026.02.05 | ₩40,561 | ₩40,561 | ₩40,380 | ₩40,505 | -0.14% | 4.2천 |
|---|
| 2026.02.04 | ₩40,534 | ₩40,534 | ₩40,414 | ₩40,427 | -0.26% | 3.7천 |
|---|
| 2026.02.03 | ₩40,615 | ₩40,695 | ₩40,481 | ₩40,553 | -0.15% | 1.4만 |
|---|
| 2026.02.02 | ₩40,494 | ₩40,628 | ₩40,494 | ₩40,604 | +0.27% | 3.3만 |
|---|
| 2026.01.30 | ₩40,628 | ₩40,669 | ₩40,481 | ₩40,561 | -0.17% | 8.2천 |
|---|
| 2026.01.29 | ₩40,682 | ₩40,736 | ₩40,615 | ₩40,642 | -0.10% | 2만 |
|---|
| 2026.01.28 | ₩40,628 | ₩40,728 | ₩40,588 | ₩40,728 | +0.24% | 3.4만 |
|---|
| 2026.01.27 | ₩40,669 | ₩40,736 | ₩40,588 | ₩40,619 | -0.12% | 3.6천 |
|---|
| 2026.01.26 | ₩40,548 | ₩40,669 | ₩40,548 | ₩40,597 | +0.12% | 6.5천 |
|---|
| 2026.01.23 | ₩40,568 | ₩40,588 | ₩40,494 | ₩40,557 | -0.03% | 2.2만 |
|---|
| 2026.01.22 | ₩40,601 | ₩40,615 | ₩40,481 | ₩40,567 | -0.09% | 4.3만 |
|---|
| 2026.01.21 | ₩40,373 | ₩40,534 | ₩40,373 | ₩40,459 | +0.21% | 5.9천 |
|---|
| 2026.01.20 | ₩40,226 | ₩40,373 | ₩40,212 | ₩40,292 | +0.16% | 6.9천 |
|---|
| 2026.01.16 | ₩40,253 | ₩40,427 | ₩40,253 | ₩40,372 | +0.30% | 1.5만 |
|---|
| 2026.01.15 | ₩40,494 | ₩40,494 | ₩40,306 | ₩40,386 | -0.27% | 6.9만 |
|---|
| 2026.01.14 | ₩40,373 | ₩40,414 | ₩40,320 | ₩40,359 | -0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩40,353 | ₩40,400 | ₩40,246 | ₩40,297 | -0.14% | 3천 |
|---|
| 2026.01.12 | ₩40,387 | ₩40,467 | ₩40,280 | ₩40,412 | +0.06% | 3.4천 |
|---|
| 2026.01.09 | ₩40,245 | ₩40,373 | ₩40,226 | ₩40,277 | +0.08% | 8.8천 |
|---|
| 2026.01.08 | ₩40,280 | ₩40,280 | ₩40,120 | ₩40,218 | -0.15% | 2.1천 |
|---|
| 2026.01.07 | ₩40,306 | ₩40,306 | ₩40,159 | ₩40,267 | -0.10% | 4.9천 |
|---|
| 2026.01.06 | ₩39,917 | ₩40,387 | ₩39,917 | ₩40,277 | +0.90% | 2.3천 |
|---|
| 2026.01.05 | ₩40,212 | ₩40,253 | ₩40,145 | ₩40,253 | +0.10% | 4.1천 |
|---|
| 2026.01.02 | ₩39,958 | ₩40,145 | ₩39,958 | ₩39,998 | +0.10% | 5.1만 |
|---|
| 2025.12.31 | ₩39,770 | ₩39,850 | ₩39,769 | ₩39,769 | -0.00% | 3.7천 |
|---|
| 2025.12.30 | ₩39,756 | ₩39,958 | ₩39,743 | ₩39,877 | +0.30% | 6.1만 |
|---|
| 2025.12.29 | ₩39,663 | ₩39,810 | ₩39,649 | ₩39,703 | +0.10% | 1.7만 |
|---|
| 2025.12.26 | ₩39,703 | ₩39,774 | ₩39,703 | ₩39,730 | +0.07% | 900 |
|---|
| 2025.12.24 | ₩39,609 | ₩39,681 | ₩39,609 | ₩39,609 | 0.00% | 3천 |
|---|
| 2025.12.23 | ₩39,516 | ₩39,689 | ₩39,516 | ₩39,636 | +0.30% | 4.6천 |
|---|
| 2025.12.22 | ₩39,475 | ₩39,609 | ₩39,448 | ₩39,549 | +0.19% | 5.1천 |
|---|
| 2025.12.19 | ₩39,354 | ₩39,475 | ₩39,354 | ₩39,354 | 0.00% | 5천 |
|---|
| 2025.12.18 | ₩39,193 | ₩39,279 | ₩39,180 | ₩39,180 | -0.03% | 5.1천 |
|---|
| 2025.12.17 | ₩39,099 | ₩39,099 | ₩39,005 | ₩39,039 | -0.15% | 2.5만 |
|---|
| 2025.12.16 | ₩39,193 | ₩39,193 | ₩38,992 | ₩39,099 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩39,274 | ₩39,351 | ₩39,180 | ₩39,180 | -0.24% | 1.2만 |
|---|
| 2025.12.12 | ₩39,443 | ₩39,443 | ₩39,274 | ₩39,274 | -0.43% | 1.6천 |
|---|
| 2025.12.11 | ₩39,475 | ₩39,502 | ₩39,408 | ₩39,455 | -0.05% | 2.9만 |
|---|
| 2025.12.10 | ₩39,435 | ₩39,461 | ₩39,166 | ₩39,435 | 0.00% | 1.1만 |
|---|
| 2025.12.09 | ₩39,253 | ₩39,367 | ₩39,220 | ₩39,260 | +0.02% | 1.2만 |
|---|
| 2025.12.08 | ₩39,341 | ₩39,381 | ₩39,260 | ₩39,349 | +0.02% | 1.5천 |
|---|
| 2025.12.05 | ₩39,499 | ₩39,499 | ₩39,314 | ₩39,314 | -0.47% | 3.1천 |
|---|
| 2025.12.04 | ₩39,180 | ₩39,287 | ₩39,180 | ₩39,260 | +0.21% | 3.1천 |
|---|
| 2025.12.03 | ₩39,189 | ₩39,299 | ₩39,166 | ₩39,180 | -0.02% | 2.1천 |
|---|
| 2025.12.02 | ₩39,180 | ₩39,287 | ₩39,141 | ₩39,256 | +0.20% | 3.1천 |
|---|
| 2025.12.01 | ₩39,180 | ₩39,227 | ₩39,180 | ₩39,227 | +0.12% | 8.6천 |
|---|
| 2025.11.28 | ₩39,200 | ₩39,271 | ₩39,200 | ₩39,206 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩39,186 | ₩39,233 | ₩39,166 | ₩39,166 | -0.05% | 2.7천 |
|---|
| 2025.11.25 | ₩38,873 | ₩39,032 | ₩38,858 | ₩39,005 | +0.34% | 3.4천 |
|---|
| 2025.11.24 | ₩38,885 | ₩38,978 | ₩38,804 | ₩38,934 | +0.13% | 3.8천 |
|---|
| 2025.11.21 | ₩38,549 | ₩38,831 | ₩38,482 | ₩38,749 | +0.52% | 7.9천 |
|---|
| 2025.11.20 | ₩39,059 | ₩39,103 | ₩38,670 | ₩38,682 | -0.96% | 1.5만 |
|---|
| 2025.11.19 | ₩39,024 | ₩39,024 | ₩38,858 | ₩38,952 | -0.19% | 8.7천 |
|---|
| 2025.11.18 | ₩38,873 | ₩39,072 | ₩38,858 | ₩38,993 | +0.31% | 5.2만 |
|---|
| 2025.11.17 | ₩38,938 | ₩39,139 | ₩38,925 | ₩39,004 | +0.17% | 6.2천 |
|---|
| 2025.11.14 | ₩39,274 | ₩39,274 | ₩39,180 | ₩39,239 | -0.09% | 1.9천 |
|---|
| 2025.11.13 | ₩39,308 | ₩39,308 | ₩39,139 | ₩39,205 | -0.26% | 4.7천 |
|---|
| 2025.11.12 | ₩39,302 | ₩39,392 | ₩39,300 | ₩39,392 | +0.23% | 2.1천 |
|---|
| 2025.11.11 | ₩39,382 | ₩39,404 | ₩39,314 | ₩39,386 | +0.01% | 1.8천 |
|---|
| 2025.11.10 | ₩39,381 | ₩39,408 | ₩39,215 | ₩39,339 | -0.11% | 1.4만 |
|---|
| 2025.11.07 | ₩38,985 | ₩39,087 | ₩38,965 | ₩39,087 | +0.26% | 1.3천 |
|---|
| 2025.11.06 | ₩39,099 | ₩39,182 | ₩39,046 | ₩39,145 | +0.12% | 7.2천 |
|---|
| 2025.11.05 | ₩39,005 | ₩39,233 | ₩39,005 | ₩39,224 | +0.56% | 1.3만 |
|---|
| 2025.11.04 | ₩39,032 | ₩39,119 | ₩39,032 | ₩39,119 | +0.22% | 900 |
|---|
| 2025.11.03 | ₩39,300 | ₩39,435 | ₩39,220 | ₩39,374 | +0.19% | 23.6만 |
|---|
| 2025.10.31 | ₩39,193 | ₩39,267 | ₩39,193 | ₩39,266 | +0.18% | 3.8천 |
|---|
| 2025.10.30 | ₩39,274 | ₩39,421 | ₩39,260 | ₩39,308 | +0.09% | 5.5천 |
|---|
| 2025.10.29 | ₩39,448 | ₩39,488 | ₩39,341 | ₩39,422 | -0.06% | 1.9천 |
|---|
| 2025.10.28 | ₩39,314 | ₩39,416 | ₩39,314 | ₩39,416 | +0.26% | 2.8천 |
|---|
| 2025.10.27 | ₩39,448 | ₩39,502 | ₩39,327 | ₩39,439 | -0.02% | 9만 |
|---|
| 2025.10.24 | ₩39,274 | ₩39,408 | ₩39,274 | ₩39,306 | +0.08% | 3.5천 |
|---|
| 2025.10.23 | ₩39,166 | ₩39,314 | ₩39,154 | ₩39,239 | +0.18% | 3.2천 |
|---|
| 2025.10.22 | ₩39,274 | ₩39,274 | ₩39,086 | ₩39,166 | -0.27% | 900 |
|---|
| 2025.10.21 | ₩39,113 | ₩39,237 | ₩39,072 | ₩39,145 | +0.08% | 2.2만 |
|---|
| 2025.10.20 | ₩39,215 | ₩39,252 | ₩39,153 | ₩39,239 | +0.06% | 2.3천 |
|---|
| 2025.10.17 | ₩38,898 | ₩39,031 | ₩38,890 | ₩38,933 | +0.09% | 4.3천 |
|---|
| 2025.10.16 | ₩38,952 | ₩39,139 | ₩38,898 | ₩38,970 | +0.05% | 4.4천 |
|---|
| 2025.10.15 | ₩39,046 | ₩39,046 | ₩38,844 | ₩38,890 | -0.40% | 6.2천 |
|---|
| 2025.10.14 | ₩38,518 | ₩38,831 | ₩38,518 | ₩38,670 | +0.39% | 2.7천 |
|---|
| 2025.10.13 | ₩39,032 | ₩39,032 | ₩38,764 | ₩38,784 | -0.64% | 2.9천 |
|---|
| 2025.10.10 | ₩38,839 | ₩38,839 | ₩38,247 | ₩38,270 | -1.46% | 2.5만 |
|---|