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 | ₩42,217 | ₩42,217 | ₩41,855 | ₩42,002 | -0.51% | 5.6만 |
| 2026.10.08 | ₩41,721 | ₩41,841 | ₩41,540 | ₩41,658 | -0.15% | 1.1만 |
| 2026.10.07 | ₩42,083 | ₩42,284 | ₩42,016 | ₩42,244 | +0.38% | 17.2만 |
| 2026.10.06 | ₩42,859 | ₩42,859 | ₩42,458 | ₩42,472 | -0.90% | 4.5천 |
| 2026.10.05 | ₩42,753 | ₩42,753 | ₩42,556 | ₩42,706 | -0.11% | 5.1천 |
| 2026.10.02 | ₩42,217 | ₩42,271 | ₩42,136 | ₩42,268 | +0.12% | 5.3천 |
| 2026.10.01 | ₩41,761 | ₩41,935 | ₩41,734 | ₩41,894 | +0.32% | 7.1천 |
| 2026.09.30 | ₩41,935 | ₩41,962 | ₩41,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,815 |
| -0.29% |
| 4.2천 |
| 2026.09.29 | ₩42,150 | ₩42,150 | ₩41,935 | ₩42,116 | -0.08% | 4.5만 |
|---|
| 2026.09.28 | ₩42,069 | ₩42,104 | ₩41,815 | ₩42,043 | -0.06% | 1.7만 |
|---|
| 2026.09.25 | ₩42,291 | ₩42,445 | ₩42,244 | ₩42,378 | +0.21% | 1.3만 |
|---|
| 2026.09.24 | ₩42,177 | ₩42,244 | ₩42,029 | ₩42,150 | -0.06% | 2.4만 |
|---|
| 2026.09.23 | ₩42,378 | ₩42,405 | ₩42,230 | ₩42,311 | -0.16% | 1.1만 |
|---|
| 2026.09.22 | ₩42,740 | ₩42,874 | ₩42,700 | ₩42,840 | +0.24% | 1.1만 |
|---|
| 2026.09.21 | ₩42,552 | ₩42,794 | ₩42,472 | ₩42,780 | +0.54% | 1.9만 |
|---|
| 2026.09.18 | ₩41,922 | ₩42,020 | ₩41,868 | ₩42,020 | +0.23% | 1.3만 |
|---|
| 2026.09.17 | ₩41,980 | ₩42,029 | ₩41,975 | ₩42,016 | +0.09% | 8.1천 |
|---|
| 2026.09.16 | ₩41,493 | ₩41,828 | ₩41,385 | ₩41,451 | -0.10% | 9.3천 |
|---|
| 2026.09.15 | ₩41,493 | ₩41,625 | ₩41,426 | ₩41,526 | +0.08% | 3만 |
|---|
| 2026.09.14 | ₩41,667 | ₩41,801 | ₩41,587 | ₩41,613 | -0.13% | 2.6만 |
|---|
| 2026.09.11 | ₩42,304 | ₩42,418 | ₩42,244 | ₩42,364 | +0.14% | 2.8만 |
|---|
| 2026.09.10 | ₩42,284 | ₩42,284 | ₩41,977 | ₩42,032 | -0.60% | 7.1천 |
|---|
| 2026.09.09 | ₩42,820 | ₩42,820 | ₩42,579 | ₩42,633 | -0.44% | 7.9만 |
|---|
| 2026.09.08 | ₩42,847 | ₩42,941 | ₩42,760 | ₩42,760 | -0.20% | 4만 |
|---|
| 2026.09.04 | ₩42,579 | ₩42,735 | ₩42,553 | ₩42,735 | +0.37% | 1.2만 |
|---|
| 2026.09.03 | ₩42,177 | ₩42,311 | ₩41,982 | ₩42,264 | +0.21% | 6.6만 |
|---|
| 2026.09.02 | ₩41,922 | ₩42,136 | ₩41,922 | ₩42,123 | +0.48% | 29.3만 |
|---|
| 2026.09.01 | ₩42,150 | ₩42,163 | ₩41,882 | ₩41,962 | -0.45% | 1.7만 |
|---|
| 2026.08.31 | ₩42,190 | ₩42,190 | ₩41,949 | ₩42,096 | -0.22% | 1.7만 |
|---|
| 2026.08.28 | ₩42,364 | ₩42,364 | ₩42,043 | ₩42,123 | -0.57% | 2.3만 |
|---|
| 2026.08.27 | ₩42,311 | ₩42,338 | ₩42,123 | ₩42,338 | +0.06% | 2.2만 |
|---|
| 2026.08.26 | ₩42,199 | ₩42,199 | ₩41,989 | ₩42,087 | -0.27% | 2.7만 |
|---|
| 2026.08.25 | ₩42,029 | ₩42,087 | ₩41,882 | ₩42,065 | +0.09% | 1.4만 |
|---|
| 2026.08.24 | ₩41,580 | ₩41,707 | ₩41,452 | ₩41,654 | +0.18% | 2.7만 |
|---|
| 2026.08.21 | ₩41,908 | ₩42,096 | ₩41,908 | ₩42,016 | +0.26% | 1.5만 |
|---|
| 2026.08.20 | ₩41,721 | ₩41,835 | ₩41,640 | ₩41,815 | +0.23% | 2.9만 |
|---|
| 2026.08.19 | ₩41,801 | ₩41,801 | ₩41,493 | ₩41,560 | -0.58% | 1.5만 |
|---|
| 2026.08.18 | ₩41,640 | ₩41,640 | ₩41,285 | ₩41,318 | -0.77% | 1.9만 |
|---|
| 2026.08.17 | ₩42,130 | ₩42,338 | ₩41,949 | ₩42,025 | -0.25% | 1.1만 |
|---|
| 2026.08.14 | ₩41,828 | ₩41,895 | ₩41,680 | ₩41,815 | -0.03% | 1.6만 |
|---|
| 2026.08.13 | ₩41,734 | ₩41,828 | ₩41,694 | ₩41,807 | +0.17% | 16.3만 |
|---|
| 2026.08.12 | ₩41,774 | ₩41,788 | ₩41,573 | ₩41,675 | -0.24% | 1.1만 |
|---|
| 2026.08.11 | ₩41,385 | ₩41,385 | ₩41,144 | ₩41,239 | -0.35% | 1.8만 |
|---|
| 2026.08.10 | ₩40,983 | ₩41,224 | ₩40,983 | ₩41,157 | +0.43% | 2.4만 |
|---|
| 2026.08.07 | ₩41,198 | ₩41,318 | ₩41,117 | ₩41,318 | +0.29% | 1.7만 |
|---|
| 2026.08.06 | ₩40,541 | ₩41,117 | ₩40,541 | ₩40,939 | +0.98% | 1.2만 |
|---|
| 2026.08.05 | ₩41,359 | ₩41,359 | ₩41,238 | ₩41,283 | -0.18% | 2.2만 |
|---|
| 2026.08.04 | ₩41,144 | ₩41,379 | ₩41,023 | ₩41,279 | +0.33% | 4.8만 |
|---|
| 2026.08.03 | ₩40,433 | ₩40,687 | ₩40,246 | ₩40,675 | +0.60% | 3.1만 |
|---|
| 2026.07.31 | ₩40,581 | ₩40,634 | ₩40,393 | ₩40,541 | -0.10% | 1.8만 |
|---|
| 2026.07.30 | ₩39,897 | ₩40,339 | ₩39,843 | ₩40,339 | +1.11% | 3.2만 |
|---|
| 2026.07.29 | ₩39,508 | ₩39,910 | ₩39,159 | ₩39,293 | -0.54% | 1.9만 |
|---|
| 2026.07.28 | ₩39,562 | ₩39,897 | ₩39,401 | ₩39,761 | +0.51% | 1.5만 |
|---|
| 2026.07.27 | ₩40,473 | ₩40,473 | ₩39,930 | ₩40,259 | -0.53% | 1.3만 |
|---|
| 2026.07.24 | ₩40,353 | ₩40,380 | ₩40,018 | ₩40,059 | -0.73% | 11.7만 |
|---|
| 2026.07.23 | ₩40,527 | ₩40,621 | ₩40,279 | ₩40,531 | +0.01% | 7.8만 |
|---|
| 2026.07.22 | ₩40,621 | ₩40,769 | ₩40,621 | ₩40,657 | +0.09% | 14.1만 |
|---|
| 2026.07.21 | ₩40,782 | ₩40,889 | ₩40,630 | ₩40,876 | +0.23% | 10.8만 |
|---|
| 2026.07.20 | ₩40,326 | ₩40,326 | ₩40,098 | ₩40,125 | -0.50% | 3.2만 |
|---|
| 2026.07.17 | ₩39,709 | ₩40,205 | ₩39,709 | ₩40,018 | +0.78% | 14.7만 |
|---|
| 2026.07.16 | ₩40,500 | ₩40,514 | ₩40,292 | ₩40,393 | -0.26% | 1.7만 |
|---|
| 2026.07.15 | ₩41,064 | ₩41,064 | ₩40,608 | ₩40,887 | -0.43% | 4.9만 |
|---|
| 2026.07.14 | ₩40,903 | ₩40,970 | ₩40,715 | ₩40,874 | -0.07% | 6.2만 |
|---|
| 2026.07.13 | ₩40,769 | ₩40,769 | ₩40,313 | ₩40,414 | -0.87% | 4.4만 |
|---|
| 2026.07.10 | ₩41,292 | ₩41,385 | ₩41,131 | ₩41,372 | +0.19% | 5.3만 |
|---|
| 2026.07.09 | ₩41,345 | ₩41,345 | ₩41,198 | ₩41,269 | -0.18% | 5.5만 |
|---|
| 2026.07.08 | ₩40,715 | ₩41,064 | ₩40,648 | ₩41,025 | +0.76% | 8.2만 |
|---|
| 2026.07.07 | ₩41,037 | ₩41,037 | ₩40,715 | ₩40,856 | -0.44% | 3.6만 |
|---|
| 2026.07.06 | ₩41,520 | ₩41,600 | ₩41,412 | ₩41,533 | +0.03% | 10.5만 |
|---|
| 2026.07.02 | ₩41,251 | ₩41,385 | ₩40,480 | ₩40,742 | -1.24% | 70.1만 |
|---|
| 2026.07.01 | ₩41,359 | ₩42,999 | ₩41,144 | ₩41,239 | -0.29% | 106.8만 |
|---|
| 2026.06.30 | ₩41,935 | ₩41,935 | ₩41,788 | ₩41,892 | -0.10% | 23.7만 |
|---|
| 2026.06.29 | ₩41,895 | ₩41,908 | ₩41,774 | ₩41,882 | -0.03% | 1.4만 |
|---|
| 2026.06.26 | ₩41,788 | ₩41,882 | ₩41,788 | ₩41,835 | +0.11% | 1.3만 |
|---|
| 2026.06.25 | ₩41,848 | ₩41,880 | ₩41,815 | ₩41,821 | -0.06% | 1.5만 |
|---|
| 2026.06.24 | ₩41,868 | ₩41,882 | ₩41,801 | ₩41,841 | -0.06% | 8.5천 |
|---|
| 2026.06.23 | ₩41,560 | ₩41,828 | ₩41,560 | ₩41,828 | +0.65% | 8.3천 |
|---|
| 2026.06.22 | ₩41,895 | ₩41,895 | ₩41,734 | ₩41,839 | -0.13% | 3.4천 |
|---|
| 2026.06.18 | ₩41,828 | ₩41,828 | ₩41,694 | ₩41,781 | -0.11% | 9.8천 |
|---|
| 2026.06.17 | ₩41,815 | ₩41,815 | ₩41,734 | ₩41,748 | -0.16% | 3천 |
|---|
| 2026.06.16 | ₩41,828 | ₩41,828 | ₩41,694 | ₩41,723 | -0.25% | 9.5천 |
|---|
| 2026.06.15 | ₩41,680 | ₩41,772 | ₩41,680 | ₩41,753 | +0.17% | 8.1천 |
|---|
| 2026.06.12 | ₩41,774 | ₩41,774 | ₩41,687 | ₩41,748 | -0.06% | 5.2천 |
|---|
| 2026.06.11 | ₩41,707 | ₩41,721 | ₩41,640 | ₩41,721 | +0.03% | 4.7천 |
|---|
| 2026.06.10 | ₩41,613 | ₩41,627 | ₩41,506 | ₩41,554 | -0.14% | 7.3천 |
|---|
| 2026.06.09 | ₩41,694 | ₩41,694 | ₩41,520 | ₩41,613 | -0.19% | 4.4천 |
|---|
| 2026.06.08 | ₩41,632 | ₩41,721 | ₩41,600 | ₩41,628 | -0.01% | 6.4천 |
|---|
| 2026.06.05 | ₩41,521 | ₩41,599 | ₩41,506 | ₩41,544 | +0.05% | 2천 |
|---|
| 2026.06.04 | ₩41,694 | ₩41,694 | ₩41,660 | ₩41,667 | -0.06% | 2천 |
|---|
| 2026.06.03 | ₩41,786 | ₩41,786 | ₩41,587 | ₩41,600 | -0.45% | 29.1만 |
|---|
| 2026.06.02 | ₩41,761 | ₩41,761 | ₩41,613 | ₩41,694 | -0.16% | 4.3천 |
|---|
| 2026.06.01 | ₩41,707 | ₩41,707 | ₩41,613 | ₩41,620 | -0.21% | 4.8천 |
|---|
| 2026.05.29 | ₩41,660 | ₩41,707 | ₩41,573 | ₩41,638 | -0.05% | 6.2천 |
|---|
| 2026.05.28 | ₩41,680 | ₩41,694 | ₩41,560 | ₩41,627 | -0.13% | 3.3천 |
|---|
| 2026.05.27 | ₩41,640 | ₩41,680 | ₩41,635 | ₩41,635 | -0.01% | 1.3천 |
|---|
| 2026.05.26 | ₩41,694 | ₩41,699 | ₩41,546 | ₩41,605 | -0.21% | 4.8천 |
|---|
| 2026.05.22 | ₩41,520 | ₩41,640 | ₩41,452 | ₩41,487 | -0.08% | 2.3천 |
|---|
| 2026.05.21 | ₩41,600 | ₩41,600 | ₩41,479 | ₩41,560 | -0.10% | 6.3천 |
|---|
| 2026.05.20 | ₩41,412 | ₩41,573 | ₩41,412 | ₩41,526 | +0.28% | 1.4만 |
|---|
| 2026.05.19 | ₩41,412 | ₩41,501 | ₩41,412 | ₩41,447 | +0.08% | 5천 |
|---|
| 2026.05.18 | ₩41,560 | ₩41,560 | ₩41,439 | ₩41,486 | -0.18% | 5.6만 |
|---|
| 2026.05.15 | ₩41,399 | ₩41,493 | ₩41,399 | ₩41,493 | +0.23% | 1.7천 |
|---|
| 2026.05.14 | ₩41,493 | ₩41,613 | ₩41,493 | ₩41,553 | +0.15% | 1.2천 |
|---|
| 2026.05.13 | ₩41,533 | ₩41,600 | ₩41,479 | ₩41,546 | +0.03% | 4.9천 |
|---|
| 2026.05.12 | ₩41,439 | ₩41,573 | ₩41,426 | ₩41,573 | +0.32% | 7.5천 |
|---|
| 2026.05.11 | ₩41,520 | ₩41,627 | ₩41,506 | ₩41,580 | +0.15% | 3.7천 |
|---|
| 2026.05.08 | ₩41,533 | ₩41,654 | ₩41,493 | ₩41,654 | +0.29% | 2.7만 |
|---|
| 2026.05.07 | ₩41,533 | ₩41,627 | ₩41,466 | ₩41,466 | -0.16% | 8천 |
|---|
| 2026.05.06 | ₩41,587 | ₩41,587 | ₩41,479 | ₩41,553 | -0.08% | 6.8천 |
|---|
| 2026.05.05 | ₩41,533 | ₩41,533 | ₩41,412 | ₩41,426 | -0.26% | 4.9천 |
|---|
| 2026.05.04 | ₩41,432 | ₩41,446 | ₩41,345 | ₩41,365 | -0.16% | 3.9천 |
|---|
| 2026.05.01 | ₩41,426 | ₩41,426 | ₩41,224 | ₩41,392 | -0.08% | 4.5천 |
|---|
| 2026.04.30 | ₩41,251 | ₩41,377 | ₩41,251 | ₩41,377 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩41,251 | ₩41,318 | ₩41,224 | ₩41,273 | +0.05% | 1.1천 |
|---|
| 2026.04.28 | ₩41,212 | ₩41,359 | ₩41,212 | ₩41,305 | +0.22% | 3.7천 |
|---|
| 2026.04.27 | ₩41,292 | ₩41,399 | ₩41,292 | ₩41,332 | +0.10% | 1.6천 |
|---|
| 2026.04.24 | ₩41,318 | ₩41,372 | ₩41,238 | ₩41,314 | -0.01% | 8천 |
|---|
| 2026.04.23 | ₩41,224 | ₩41,224 | ₩41,131 | ₩41,131 | -0.23% | 1.1만 |
|---|
| 2026.04.22 | ₩41,224 | ₩41,290 | ₩41,224 | ₩41,290 | +0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩41,199 | ₩41,224 | ₩41,184 | ₩41,184 | -0.04% | 5.2천 |
|---|
| 2026.04.20 | ₩41,267 | ₩41,278 | ₩41,224 | ₩41,278 | +0.03% | 1.7천 |
|---|
| 2026.04.17 | ₩41,238 | ₩41,372 | ₩41,238 | ₩41,286 | +0.12% | 5천 |
|---|
| 2026.04.16 | ₩41,191 | ₩41,238 | ₩41,157 | ₩41,196 | +0.01% | 3.2천 |
|---|
| 2026.04.15 | ₩41,265 | ₩41,265 | ₩41,090 | ₩41,164 | -0.24% | 3.7천 |
|---|
| 2026.04.14 | ₩41,144 | ₩41,223 | ₩41,131 | ₩41,178 | +0.08% | 7.4천 |
|---|
| 2026.04.13 | ₩40,829 | ₩41,104 | ₩40,829 | ₩41,085 | +0.63% | 7.8천 |
|---|
| 2026.04.10 | ₩40,997 | ₩40,997 | ₩40,889 | ₩40,889 | -0.26% | 2.3만 |
|---|
| 2026.04.09 | ₩40,782 | ₩40,943 | ₩40,621 | ₩40,621 | -0.39% | 2.2만 |
|---|
| 2026.04.08 | ₩40,822 | ₩40,916 | ₩40,782 | ₩40,841 | +0.05% | 1만 |
|---|
| 2026.04.07 | ₩40,219 | ₩40,258 | ₩40,117 | ₩40,250 | +0.08% | 1.9천 |
|---|
| 2026.04.06 | ₩40,219 | ₩40,313 | ₩40,178 | ₩40,259 | +0.10% | 3천 |
|---|
| 2026.04.02 | ₩40,018 | ₩40,192 | ₩40,018 | ₩40,051 | +0.08% | 2.2천 |
|---|
| 2026.04.01 | ₩40,192 | ₩40,326 | ₩40,192 | ₩40,309 | +0.29% | 6.4천 |
|---|
| 2026.03.31 | ₩39,669 | ₩40,079 | ₩39,655 | ₩40,079 | +1.03% | 4.8천 |
|---|
| 2026.03.30 | ₩39,497 | ₩39,582 | ₩39,414 | ₩39,414 | -0.21% | 8.1천 |
|---|
| 2026.03.27 | ₩39,588 | ₩39,602 | ₩39,407 | ₩39,481 | -0.27% | 6.1만 |
|---|
| 2026.03.26 | ₩39,776 | ₩39,776 | ₩39,488 | ₩39,629 | -0.37% | 1.1만 |
|---|
| 2026.03.25 | ₩39,991 | ₩40,205 | ₩39,964 | ₩40,044 | +0.13% | 1.5만 |
|---|
| 2026.03.24 | ₩39,830 | ₩40,018 | ₩39,830 | ₩39,964 | +0.34% | 4.1천 |
|---|
| 2026.03.23 | ₩39,883 | ₩40,178 | ₩39,883 | ₩40,178 | +0.74% | 1.7만 |
|---|
| 2026.03.20 | ₩40,005 | ₩40,005 | ₩39,588 | ₩39,709 | -0.74% | 5.5만 |
|---|
| 2026.03.19 | ₩39,910 | ₩40,259 | ₩39,910 | ₩40,165 | +0.64% | 1만 |
|---|
| 2026.03.18 | ₩40,500 | ₩40,500 | ₩40,237 | ₩40,237 | -0.65% | 3.3천 |
|---|
| 2026.03.17 | ₩40,433 | ₩40,514 | ₩40,433 | ₩40,468 | +0.09% | 3.5천 |
|---|
| 2026.03.16 | ₩40,360 | ₩40,419 | ₩40,313 | ₩40,358 | -0.00% | 1.4천 |
|---|
| 2026.03.13 | ₩40,044 | ₩40,125 | ₩39,977 | ₩39,993 | -0.13% | 2.4천 |
|---|
| 2026.03.12 | ₩40,085 | ₩40,085 | ₩40,034 | ₩40,071 | -0.03% | 1.6천 |
|---|
| 2026.03.11 | ₩40,343 | ₩40,473 | ₩40,339 | ₩40,473 | +0.32% | 4.6만 |
|---|
| 2026.03.10 | ₩40,433 | ₩40,486 | ₩40,373 | ₩40,406 | -0.07% | 11.4만 |
|---|
| 2026.03.09 | ₩39,857 | ₩40,246 | ₩39,857 | ₩40,219 | +0.91% | 4.9천 |
|---|
| 2026.03.06 | ₩40,031 | ₩40,152 | ₩40,020 | ₩40,020 | -0.03% | 2천 |
|---|
| 2026.03.05 | ₩40,339 | ₩40,339 | ₩39,997 | ₩40,144 | -0.49% | 2.6천 |
|---|
| 2026.03.04 | ₩40,326 | ₩40,514 | ₩40,326 | ₩40,433 | +0.27% | 1.6천 |
|---|
| 2026.03.03 | ₩39,777 | ₩40,272 | ₩39,777 | ₩40,192 | +1.04% | 8천 |
|---|
| 2026.03.02 | ₩40,695 | ₩40,769 | ₩40,688 | ₩40,752 | +0.14% | 9.3천 |
|---|
| 2026.02.27 | ₩40,782 | ₩40,929 | ₩40,782 | ₩40,929 | +0.36% | 2.2천 |
|---|
| 2026.02.26 | ₩40,916 | ₩40,943 | ₩40,881 | ₩40,881 | -0.09% | 2.8천 |
|---|
| 2026.02.25 | ₩40,943 | ₩40,997 | ₩40,929 | ₩40,975 | +0.08% | 3.2천 |
|---|
| 2026.02.24 | ₩40,862 | ₩40,916 | ₩40,862 | ₩40,888 | +0.06% | 2.6천 |
|---|
| 2026.02.23 | ₩40,916 | ₩40,916 | ₩40,769 | ₩40,841 | -0.18% | 3.1천 |
|---|
| 2026.02.20 | ₩40,782 | ₩40,903 | ₩40,782 | ₩40,888 | +0.26% | 6.5천 |
|---|
| 2026.02.19 | ₩40,876 | ₩40,876 | ₩40,728 | ₩40,794 | -0.20% | 4.9천 |
|---|
| 2026.02.18 | ₩40,769 | ₩40,903 | ₩40,769 | ₩40,824 | +0.13% | 3.8천 |
|---|
| 2026.02.17 | ₩40,701 | ₩40,821 | ₩40,675 | ₩40,794 | +0.23% | 2.3천 |
|---|
| 2026.02.13 | ₩40,675 | ₩40,777 | ₩40,675 | ₩40,777 | +0.25% | 600 |
|---|
| 2026.02.12 | ₩40,862 | ₩40,862 | ₩40,701 | ₩40,716 | -0.36% | 2.3천 |
|---|
| 2026.02.11 | ₩40,769 | ₩40,883 | ₩40,769 | ₩40,883 | +0.28% | 1.9천 |
|---|
| 2026.02.10 | ₩40,715 | ₩40,822 | ₩40,715 | ₩40,785 | +0.17% | 4.7천 |
|---|
| 2026.02.09 | ₩40,728 | ₩40,795 | ₩40,701 | ₩40,789 | +0.15% | 4.3천 |
|---|
| 2026.02.06 | ₩40,527 | ₩40,748 | ₩40,527 | ₩40,748 | +0.55% | 4.1천 |
|---|
| 2026.02.05 | ₩40,554 | ₩40,554 | ₩40,373 | ₩40,498 | -0.14% | 4.2천 |
|---|
| 2026.02.04 | ₩40,527 | ₩40,527 | ₩40,406 | ₩40,420 | -0.26% | 3.7천 |
|---|
| 2026.02.03 | ₩40,608 | ₩40,688 | ₩40,473 | ₩40,546 | -0.15% | 1.4만 |
|---|
| 2026.02.02 | ₩40,487 | ₩40,621 | ₩40,487 | ₩40,597 | +0.27% | 3.3만 |
|---|
| 2026.01.30 | ₩40,621 | ₩40,661 | ₩40,473 | ₩40,554 | -0.17% | 8.2천 |
|---|
| 2026.01.29 | ₩40,675 | ₩40,728 | ₩40,608 | ₩40,634 | -0.10% | 2만 |
|---|
| 2026.01.28 | ₩40,621 | ₩40,720 | ₩40,581 | ₩40,720 | +0.24% | 3.4만 |
|---|
| 2026.01.27 | ₩40,661 | ₩40,728 | ₩40,581 | ₩40,612 | -0.12% | 3.6천 |
|---|
| 2026.01.26 | ₩40,541 | ₩40,661 | ₩40,541 | ₩40,590 | +0.12% | 6.5천 |
|---|
| 2026.01.23 | ₩40,561 | ₩40,581 | ₩40,487 | ₩40,550 | -0.03% | 2.2만 |
|---|
| 2026.01.22 | ₩40,594 | ₩40,608 | ₩40,473 | ₩40,559 | -0.09% | 4.3만 |
|---|
| 2026.01.21 | ₩40,366 | ₩40,527 | ₩40,366 | ₩40,452 | +0.21% | 5.9천 |
|---|
| 2026.01.20 | ₩40,219 | ₩40,366 | ₩40,205 | ₩40,284 | +0.16% | 6.9천 |
|---|
| 2026.01.16 | ₩40,246 | ₩40,420 | ₩40,246 | ₩40,365 | +0.30% | 1.5만 |
|---|
| 2026.01.15 | ₩40,487 | ₩40,487 | ₩40,299 | ₩40,378 | -0.27% | 6.9만 |
|---|
| 2026.01.14 | ₩40,366 | ₩40,406 | ₩40,313 | ₩40,351 | -0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩40,346 | ₩40,393 | ₩40,239 | ₩40,290 | -0.14% | 3천 |
|---|
| 2026.01.12 | ₩40,380 | ₩40,460 | ₩40,272 | ₩40,405 | +0.06% | 3.4천 |
|---|
| 2026.01.09 | ₩40,237 | ₩40,366 | ₩40,219 | ₩40,270 | +0.08% | 8.8천 |
|---|
| 2026.01.08 | ₩40,272 | ₩40,272 | ₩40,113 | ₩40,211 | -0.15% | 2.1천 |
|---|
| 2026.01.07 | ₩40,299 | ₩40,299 | ₩40,152 | ₩40,260 | -0.10% | 4.9천 |
|---|
| 2026.01.06 | ₩39,910 | ₩40,380 | ₩39,910 | ₩40,270 | +0.90% | 2.3천 |
|---|
| 2026.01.05 | ₩40,205 | ₩40,246 | ₩40,138 | ₩40,246 | +0.10% | 4.1천 |
|---|
| 2026.01.02 | ₩39,950 | ₩40,138 | ₩39,950 | ₩39,991 | +0.10% | 5.1만 |
|---|
| 2025.12.31 | ₩39,763 | ₩39,843 | ₩39,761 | ₩39,761 | -0.00% | 3.7천 |
|---|
| 2025.12.30 | ₩39,749 | ₩39,950 | ₩39,736 | ₩39,870 | +0.30% | 6.1만 |
|---|
| 2025.12.29 | ₩39,655 | ₩39,803 | ₩39,642 | ₩39,696 | +0.10% | 1.7만 |
|---|
| 2025.12.26 | ₩39,696 | ₩39,767 | ₩39,696 | ₩39,722 | +0.07% | 900 |
|---|
| 2025.12.24 | ₩39,602 | ₩39,674 | ₩39,602 | ₩39,602 | 0.00% | 3천 |
|---|
| 2025.12.23 | ₩39,509 | ₩39,682 | ₩39,509 | ₩39,629 | +0.30% | 4.6천 |
|---|
| 2025.12.22 | ₩39,468 | ₩39,602 | ₩39,441 | ₩39,541 | +0.19% | 5.1천 |
|---|
| 2025.12.19 | ₩39,347 | ₩39,468 | ₩39,347 | ₩39,347 | 0.00% | 5천 |
|---|
| 2025.12.18 | ₩39,186 | ₩39,272 | ₩39,173 | ₩39,173 | -0.03% | 5.1천 |
|---|
| 2025.12.17 | ₩39,092 | ₩39,092 | ₩38,998 | ₩39,032 | -0.15% | 2.5만 |
|---|
| 2025.12.16 | ₩39,186 | ₩39,186 | ₩38,985 | ₩39,092 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩39,267 | ₩39,344 | ₩39,173 | ₩39,173 | -0.24% | 1.2만 |
|---|
| 2025.12.12 | ₩39,436 | ₩39,436 | ₩39,267 | ₩39,267 | -0.43% | 1.6천 |
|---|
| 2025.12.11 | ₩39,468 | ₩39,495 | ₩39,401 | ₩39,448 | -0.05% | 2.9만 |
|---|
| 2025.12.10 | ₩39,427 | ₩39,454 | ₩39,159 | ₩39,427 | 0.00% | 1.1만 |
|---|
| 2025.12.09 | ₩39,246 | ₩39,360 | ₩39,213 | ₩39,253 | +0.02% | 1.2만 |
|---|
| 2025.12.08 | ₩39,334 | ₩39,374 | ₩39,253 | ₩39,342 | +0.02% | 1.5천 |
|---|
| 2025.12.05 | ₩39,492 | ₩39,492 | ₩39,307 | ₩39,307 | -0.47% | 3.1천 |
|---|
| 2025.12.04 | ₩39,173 | ₩39,280 | ₩39,173 | ₩39,253 | +0.21% | 3.1천 |
|---|
| 2025.12.03 | ₩39,182 | ₩39,292 | ₩39,159 | ₩39,173 | -0.02% | 2.1천 |
|---|
| 2025.12.02 | ₩39,173 | ₩39,280 | ₩39,134 | ₩39,249 | +0.20% | 3.1천 |
|---|
| 2025.12.01 | ₩39,173 | ₩39,220 | ₩39,173 | ₩39,220 | +0.12% | 8.6천 |
|---|
| 2025.11.28 | ₩39,193 | ₩39,264 | ₩39,193 | ₩39,199 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩39,179 | ₩39,226 | ₩39,159 | ₩39,159 | -0.05% | 2.7천 |
|---|
| 2025.11.25 | ₩38,866 | ₩39,025 | ₩38,851 | ₩38,998 | +0.34% | 3.4천 |
|---|
| 2025.11.24 | ₩38,878 | ₩38,971 | ₩38,797 | ₩38,927 | +0.13% | 3.8천 |
|---|
| 2025.11.21 | ₩38,542 | ₩38,824 | ₩38,475 | ₩38,742 | +0.52% | 7.9천 |
|---|
| 2025.11.20 | ₩39,052 | ₩39,096 | ₩38,663 | ₩38,675 | -0.96% | 1.5만 |
|---|
| 2025.11.19 | ₩39,017 | ₩39,017 | ₩38,851 | ₩38,945 | -0.19% | 8.7천 |
|---|
| 2025.11.18 | ₩38,866 | ₩39,065 | ₩38,851 | ₩38,986 | +0.31% | 5.2만 |
|---|
| 2025.11.17 | ₩38,931 | ₩39,132 | ₩38,918 | ₩38,997 | +0.17% | 6.2천 |
|---|
| 2025.11.14 | ₩39,267 | ₩39,267 | ₩39,173 | ₩39,232 | -0.09% | 1.9천 |
|---|
| 2025.11.13 | ₩39,301 | ₩39,301 | ₩39,132 | ₩39,198 | -0.26% | 4.7천 |
|---|
| 2025.11.12 | ₩39,295 | ₩39,385 | ₩39,293 | ₩39,385 | +0.23% | 2.1천 |
|---|
| 2025.11.11 | ₩39,375 | ₩39,397 | ₩39,307 | ₩39,379 | +0.01% | 1.8천 |
|---|
| 2025.11.10 | ₩39,374 | ₩39,401 | ₩39,208 | ₩39,332 | -0.11% | 1.4만 |
|---|
| 2025.11.07 | ₩38,978 | ₩39,080 | ₩38,958 | ₩39,080 | +0.26% | 1.3천 |
|---|
| 2025.11.06 | ₩39,092 | ₩39,175 | ₩39,039 | ₩39,138 | +0.12% | 7.2천 |
|---|
| 2025.11.05 | ₩38,998 | ₩39,226 | ₩38,998 | ₩39,217 | +0.56% | 1.3만 |
|---|
| 2025.11.04 | ₩39,025 | ₩39,112 | ₩39,025 | ₩39,112 | +0.22% | 900 |
|---|
| 2025.11.03 | ₩39,293 | ₩39,427 | ₩39,213 | ₩39,367 | +0.19% | 23.6만 |
|---|
| 2025.10.31 | ₩39,186 | ₩39,260 | ₩39,186 | ₩39,258 | +0.18% | 3.8천 |
|---|
| 2025.10.30 | ₩39,267 | ₩39,414 | ₩39,253 | ₩39,301 | +0.09% | 5.5천 |
|---|
| 2025.10.29 | ₩39,441 | ₩39,481 | ₩39,334 | ₩39,415 | -0.06% | 1.9천 |
|---|
| 2025.10.28 | ₩39,307 | ₩39,409 | ₩39,307 | ₩39,409 | +0.26% | 2.8천 |
|---|
| 2025.10.27 | ₩39,441 | ₩39,495 | ₩39,320 | ₩39,431 | -0.02% | 9만 |
|---|
| 2025.10.24 | ₩39,267 | ₩39,401 | ₩39,267 | ₩39,299 | +0.08% | 3.5천 |
|---|
| 2025.10.23 | ₩39,159 | ₩39,307 | ₩39,147 | ₩39,232 | +0.18% | 3.2천 |
|---|
| 2025.10.22 | ₩39,267 | ₩39,267 | ₩39,079 | ₩39,159 | -0.27% | 900 |
|---|
| 2025.10.21 | ₩39,106 | ₩39,230 | ₩39,065 | ₩39,138 | +0.08% | 2.2만 |
|---|
| 2025.10.20 | ₩39,208 | ₩39,245 | ₩39,146 | ₩39,232 | +0.06% | 2.3천 |
|---|
| 2025.10.17 | ₩38,891 | ₩39,024 | ₩38,883 | ₩38,926 | +0.09% | 4.3천 |
|---|
| 2025.10.16 | ₩38,945 | ₩39,132 | ₩38,891 | ₩38,963 | +0.05% | 4.4천 |
|---|
| 2025.10.15 | ₩39,039 | ₩39,039 | ₩38,837 | ₩38,883 | -0.40% | 6.2천 |
|---|
| 2025.10.14 | ₩38,512 | ₩38,824 | ₩38,512 | ₩38,663 | +0.39% | 2.7천 |
|---|
| 2025.10.13 | ₩39,025 | ₩39,025 | ₩38,757 | ₩38,777 | -0.64% | 2.9천 |
|---|
| 2025.10.10 | ₩38,832 | ₩38,832 | ₩38,241 | ₩38,263 | -1.46% | 2.5만 |
|---|