시장 데이터를 불러오는 중
전체 종목
Innovator International Developed Power Buffer ETF April 과거 주가
Innovator International Developed Power Buffer ETF April · IAPR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator International Developed Power Buffer ETF April · IAPR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,503 | ₩44,587 | ₩44,503 | ₩44,587 | +0.19% | 1.6천 |
| 2026.10.08 | ₩44,323 | ₩44,391 | ₩44,189 | ₩44,391 | +0.15% | 6.5천 |
| 2026.10.07 | ₩44,436 | ₩44,563 | ₩44,436 | ₩44,502 | +0.15% | 4.3천 |
| 2026.10.06 | ₩45,044 | ₩45,044 | ₩44,860 | ₩44,860 | -0.41% | 2.5천 |
| 2026.10.05 | ₩44,697 | ₩44,777 | ₩44,618 | ₩44,752 | +0.12% | 3.1천 |
| 2026.10.02 | ₩44,711 | ₩44,762 | ₩44,643 | ₩44,715 | +0.01% | 4천 |
| 2026.10.01 | ₩44,378 | ₩44,470 | ₩44,336 | ₩44,424 | +0.11% | 5.8천 |
| 2026.09.30 | ₩45,071 | ₩45,071 | ₩44,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,728 |
| -0.76% |
| 5.1천 |
| 2026.09.29 | ₩44,924 | ₩44,937 | ₩44,764 | ₩44,886 | -0.08% | 4.9천 |
|---|
| 2026.09.28 | ₩45,017 | ₩45,164 | ₩44,870 | ₩45,053 | +0.08% | 9.1천 |
|---|
| 2026.09.25 | ₩44,937 | ₩45,229 | ₩44,937 | ₩45,153 | +0.48% | 9.3천 |
|---|
| 2026.09.24 | ₩44,870 | ₩45,017 | ₩44,805 | ₩44,889 | +0.04% | 5.5천 |
|---|
| 2026.09.23 | ₩45,097 | ₩45,124 | ₩45,016 | ₩45,016 | -0.18% | 4.1천 |
|---|
| 2026.09.22 | ₩45,351 | ₩45,491 | ₩45,304 | ₩45,436 | +0.19% | 2.9천 |
|---|
| 2026.09.21 | ₩45,177 | ₩45,338 | ₩45,177 | ₩45,284 | +0.24% | 16.6만 |
|---|
| 2026.09.18 | ₩44,991 | ₩45,044 | ₩44,937 | ₩45,023 | +0.07% | 9.5천 |
|---|
| 2026.09.17 | ₩45,412 | ₩45,412 | ₩45,197 | ₩45,288 | -0.27% | 4.6천 |
|---|
| 2026.09.16 | ₩45,237 | ₩45,258 | ₩44,937 | ₩45,015 | -0.49% | 2.8천 |
|---|
| 2026.09.15 | ₩45,124 | ₩45,164 | ₩45,059 | ₩45,108 | -0.04% | 4.3천 |
|---|
| 2026.09.14 | ₩45,258 | ₩45,339 | ₩45,217 | ₩45,248 | -0.02% | 8.6천 |
|---|
| 2026.09.11 | ₩45,352 | ₩45,424 | ₩45,351 | ₩45,408 | +0.12% | 2.4천 |
|---|
| 2026.09.10 | ₩45,205 | ₩45,271 | ₩45,104 | ₩45,156 | -0.11% | 6.8천 |
|---|
| 2026.09.09 | ₩45,298 | ₩45,591 | ₩45,298 | ₩45,362 | +0.14% | 1만 |
|---|
| 2026.09.08 | ₩45,671 | ₩45,750 | ₩45,565 | ₩45,565 | -0.23% | 6.5천 |
|---|
| 2026.09.04 | ₩45,792 | ₩45,792 | ₩45,658 | ₩45,737 | -0.12% | 6.4천 |
|---|
| 2026.09.03 | ₩45,638 | ₩45,778 | ₩45,518 | ₩45,717 | +0.17% | 5.4천 |
|---|
| 2026.09.02 | ₩45,424 | ₩45,460 | ₩45,378 | ₩45,438 | +0.03% | 6천 |
|---|
| 2026.09.01 | ₩45,431 | ₩45,483 | ₩45,271 | ₩45,331 | -0.22% | 5.7천 |
|---|
| 2026.08.31 | ₩45,565 | ₩45,565 | ₩45,418 | ₩45,471 | -0.21% | 5.3천 |
|---|
| 2026.08.28 | ₩45,605 | ₩45,645 | ₩45,471 | ₩45,522 | -0.18% | 2.4천 |
|---|
| 2026.08.27 | ₩45,551 | ₩45,671 | ₩45,498 | ₩45,582 | +0.07% | 3.6천 |
|---|
| 2026.08.26 | ₩45,818 | ₩45,818 | ₩45,643 | ₩45,643 | -0.38% | 1.2천 |
|---|
| 2026.08.25 | ₩45,431 | ₩45,719 | ₩45,431 | ₩45,706 | +0.61% | 5.4천 |
|---|
| 2026.08.24 | ₩45,511 | ₩45,565 | ₩45,511 | ₩45,565 | +0.12% | 3.2천 |
|---|
| 2026.08.21 | ₩45,671 | ₩45,671 | ₩45,538 | ₩45,590 | -0.18% | 2.8천 |
|---|
| 2026.08.20 | ₩45,398 | ₩45,444 | ₩45,351 | ₩45,399 | +0.00% | 6.4천 |
|---|
| 2026.08.19 | ₩45,478 | ₩45,543 | ₩45,364 | ₩45,458 | -0.04% | 4천 |
|---|
| 2026.08.18 | ₩45,338 | ₩45,504 | ₩45,324 | ₩45,324 | -0.03% | 5.4천 |
|---|
| 2026.08.17 | ₩45,605 | ₩45,698 | ₩45,525 | ₩45,525 | -0.18% | 2.2천 |
|---|
| 2026.08.14 | ₩45,792 | ₩45,792 | ₩45,565 | ₩45,578 | -0.47% | 4.4천 |
|---|
| 2026.08.13 | ₩45,625 | ₩45,625 | ₩45,551 | ₩45,565 | -0.13% | 2.3천 |
|---|
| 2026.08.12 | ₩45,538 | ₩45,605 | ₩45,511 | ₩45,525 | -0.03% | 1.2만 |
|---|
| 2026.08.11 | ₩45,498 | ₩45,538 | ₩45,391 | ₩45,490 | -0.02% | 6.7천 |
|---|
| 2026.08.10 | ₩45,431 | ₩45,585 | ₩45,391 | ₩45,426 | -0.01% | 2.8천 |
|---|
| 2026.08.07 | ₩45,498 | ₩45,578 | ₩45,438 | ₩45,525 | +0.06% | 8.6천 |
|---|
| 2026.08.06 | ₩45,271 | ₩45,444 | ₩45,271 | ₩45,271 | 0.00% | 6.9천 |
|---|
| 2026.08.05 | ₩45,326 | ₩45,404 | ₩45,299 | ₩45,347 | +0.05% | 6.7천 |
|---|
| 2026.08.04 | ₩45,152 | ₩45,351 | ₩45,152 | ₩45,250 | +0.22% | 1.2만 |
|---|
| 2026.08.03 | ₩44,991 | ₩45,071 | ₩44,925 | ₩44,964 | -0.06% | 5.6천 |
|---|
| 2026.07.31 | ₩44,725 | ₩44,950 | ₩44,710 | ₩44,917 | +0.43% | 4.6천 |
|---|
| 2026.07.30 | ₩44,944 | ₩45,031 | ₩44,904 | ₩45,000 | +0.12% | 5.6천 |
|---|
| 2026.07.29 | ₩44,430 | ₩44,790 | ₩44,350 | ₩44,412 | -0.04% | 1만 |
|---|
| 2026.07.28 | ₩44,364 | ₩44,643 | ₩44,283 | ₩44,557 | +0.43% | 1.7만 |
|---|
| 2026.07.27 | ₩44,577 | ₩44,577 | ₩44,416 | ₩44,535 | -0.09% | 2.6천 |
|---|
| 2026.07.24 | ₩44,431 | ₩44,590 | ₩44,350 | ₩44,403 | -0.06% | 1.5천 |
|---|
| 2026.07.23 | ₩44,348 | ₩44,363 | ₩44,203 | ₩44,255 | -0.21% | 3.4천 |
|---|
| 2026.07.22 | ₩44,643 | ₩44,683 | ₩44,563 | ₩44,595 | -0.11% | 4.4천 |
|---|
| 2026.07.21 | ₩44,350 | ₩44,617 | ₩44,350 | ₩44,474 | +0.28% | 2.7천 |
|---|
| 2026.07.20 | ₩44,330 | ₩44,330 | ₩44,163 | ₩44,223 | -0.24% | 4.9천 |
|---|
| 2026.07.17 | ₩44,296 | ₩44,376 | ₩44,256 | ₩44,368 | +0.16% | 2.7천 |
|---|
| 2026.07.16 | ₩44,403 | ₩44,477 | ₩44,376 | ₩44,456 | +0.12% | 1.5천 |
|---|
| 2026.07.15 | ₩44,376 | ₩44,670 | ₩44,376 | ₩44,655 | +0.63% | 3.1천 |
|---|
| 2026.07.14 | ₩44,363 | ₩44,683 | ₩44,350 | ₩44,523 | +0.36% | 1.1만 |
|---|
| 2026.07.13 | ₩44,416 | ₩44,416 | ₩44,243 | ₩44,322 | -0.21% | 9.1천 |
|---|
| 2026.07.10 | ₩44,590 | ₩44,623 | ₩44,490 | ₩44,497 | -0.21% | 3.5만 |
|---|
| 2026.07.09 | ₩44,470 | ₩44,550 | ₩44,390 | ₩44,410 | -0.14% | 2.3천 |
|---|
| 2026.07.08 | ₩44,191 | ₩44,390 | ₩44,149 | ₩44,275 | +0.19% | 2.7천 |
|---|
| 2026.07.07 | ₩44,557 | ₩44,657 | ₩44,430 | ₩44,443 | -0.25% | 2.6천 |
|---|
| 2026.07.06 | ₩44,643 | ₩44,809 | ₩44,643 | ₩44,790 | +0.33% | 7.6천 |
|---|
| 2026.07.02 | ₩44,463 | ₩44,537 | ₩44,463 | ₩44,477 | +0.03% | 3.5천 |
|---|
| 2026.07.01 | ₩43,922 | ₩44,332 | ₩43,922 | ₩44,242 | +0.73% | 5.5만 |
|---|
| 2026.06.30 | ₩44,303 | ₩44,456 | ₩44,243 | ₩44,336 | +0.08% | 1만 |
|---|
| 2026.06.29 | ₩44,003 | ₩44,336 | ₩44,003 | ₩44,312 | +0.70% | 8.8천 |
|---|
| 2026.06.26 | ₩44,163 | ₩44,163 | ₩44,043 | ₩44,045 | -0.27% | 2.8천 |
|---|
| 2026.06.25 | ₩44,176 | ₩44,323 | ₩44,136 | ₩44,203 | +0.06% | 4.7천 |
|---|
| 2026.06.24 | ₩43,922 | ₩44,096 | ₩43,922 | ₩43,963 | +0.09% | 2.4천 |
|---|
| 2026.06.23 | ₩44,083 | ₩44,136 | ₩44,077 | ₩44,089 | +0.02% | 2.6천 |
|---|
| 2026.06.22 | ₩44,523 | ₩44,563 | ₩44,456 | ₩44,563 | +0.09% | 3.4천 |
|---|
| 2026.06.18 | ₩44,590 | ₩44,590 | ₩44,416 | ₩44,470 | -0.27% | 4.1천 |
|---|
| 2026.06.17 | ₩44,510 | ₩44,657 | ₩44,243 | ₩44,256 | -0.57% | 7.2천 |
|---|
| 2026.06.16 | ₩44,517 | ₩44,577 | ₩44,390 | ₩44,463 | -0.12% | 2.1만 |
|---|
| 2026.06.15 | ₩44,376 | ₩44,474 | ₩44,323 | ₩44,415 | +0.09% | 9.5천 |
|---|
| 2026.06.12 | ₩44,230 | ₩44,283 | ₩44,189 | ₩44,263 | +0.08% | 7.2천 |
|---|
| 2026.06.11 | ₩43,749 | ₩44,136 | ₩43,702 | ₩44,109 | +0.82% | 4.4천 |
|---|
| 2026.06.10 | ₩43,756 | ₩43,756 | ₩43,442 | ₩43,494 | -0.60% | 3.2만 |
|---|
| 2026.06.09 | ₩43,655 | ₩43,882 | ₩43,402 | ₩43,842 | +0.43% | 1.5만 |
|---|
| 2026.06.08 | ₩43,762 | ₩43,882 | ₩43,722 | ₩43,856 | +0.21% | 6천 |
|---|
| 2026.06.05 | ₩44,003 | ₩44,003 | ₩43,562 | ₩43,645 | -0.81% | 6.7천 |
|---|
| 2026.06.04 | ₩44,029 | ₩44,230 | ₩44,029 | ₩44,163 | +0.30% | 5천 |
|---|
| 2026.06.03 | ₩44,216 | ₩44,216 | ₩44,016 | ₩44,016 | -0.45% | 1.3만 |
|---|
| 2026.06.02 | ₩43,949 | ₩44,216 | ₩43,949 | ₩44,163 | +0.49% | 4.8천 |
|---|
| 2026.06.01 | ₩43,922 | ₩44,164 | ₩43,876 | ₩44,060 | +0.31% | 2.4만 |
|---|
| 2026.05.29 | ₩44,336 | ₩44,336 | ₩44,149 | ₩44,199 | -0.31% | 3.2천 |
|---|
| 2026.05.28 | ₩44,069 | ₩44,203 | ₩44,069 | ₩44,176 | +0.24% | 3.3천 |
|---|
| 2026.05.27 | ₩44,230 | ₩44,230 | ₩44,096 | ₩44,176 | -0.12% | 1.7만 |
|---|
| 2026.05.26 | ₩44,376 | ₩44,376 | ₩44,109 | ₩44,195 | -0.41% | 1.3만 |
|---|
| 2026.05.22 | ₩43,976 | ₩44,029 | ₩43,882 | ₩43,957 | -0.04% | 6.3천 |
|---|
| 2026.05.21 | ₩43,776 | ₩44,109 | ₩43,776 | ₩44,096 | +0.73% | 8.7천 |
|---|
| 2026.05.20 | ₩43,633 | ₩43,936 | ₩43,549 | ₩43,909 | +0.63% | 2만 |
|---|
| 2026.05.19 | ₩43,509 | ₩43,614 | ₩43,509 | ₩43,549 | +0.09% | 2.8천 |
|---|
| 2026.05.18 | ₩43,615 | ₩43,722 | ₩43,549 | ₩43,700 | +0.19% | 1.3만 |
|---|
| 2026.05.15 | ₩43,522 | ₩43,615 | ₩43,429 | ₩43,446 | -0.17% | 6.9천 |
|---|
| 2026.05.14 | ₩43,989 | ₩43,989 | ₩43,789 | ₩43,852 | -0.31% | 1.5만 |
|---|
| 2026.05.13 | ₩43,829 | ₩43,922 | ₩43,802 | ₩43,869 | +0.09% | 5.3천 |
|---|
| 2026.05.12 | ₩43,762 | ₩43,842 | ₩43,669 | ₩43,842 | +0.18% | 4.9천 |
|---|
| 2026.05.11 | ₩43,963 | ₩43,989 | ₩43,869 | ₩43,949 | -0.03% | 1만 |
|---|
| 2026.05.08 | ₩44,016 | ₩44,016 | ₩43,869 | ₩43,979 | -0.08% | 5.8천 |
|---|
| 2026.05.07 | ₩44,056 | ₩44,096 | ₩43,655 | ₩43,655 | -0.91% | 6.7천 |
|---|
| 2026.05.06 | ₩44,123 | ₩44,149 | ₩44,071 | ₩44,141 | +0.04% | 3.9천 |
|---|
| 2026.05.05 | ₩43,469 | ₩43,562 | ₩43,450 | ₩43,511 | +0.10% | 6.4천 |
|---|
| 2026.05.04 | ₩43,503 | ₩43,509 | ₩43,188 | ₩43,195 | -0.71% | 2.5만 |
|---|
| 2026.05.01 | ₩43,535 | ₩43,762 | ₩43,535 | ₩43,615 | +0.18% | 33만 |
|---|
| 2026.04.30 | ₩43,429 | ₩43,696 | ₩43,429 | ₩43,649 | +0.51% | 5.7천 |
|---|
| 2026.04.29 | ₩43,175 | ₩43,175 | ₩43,001 | ₩43,053 | -0.28% | 1.4만 |
|---|
| 2026.04.28 | ₩43,362 | ₩43,362 | ₩43,255 | ₩43,348 | -0.03% | 2.1만 |
|---|
| 2026.04.27 | ₩43,175 | ₩43,495 | ₩43,175 | ₩43,380 | +0.48% | 1.1만 |
|---|
| 2026.04.24 | ₩43,295 | ₩43,509 | ₩43,295 | ₩43,453 | +0.36% | 8.8천 |
|---|
| 2026.04.23 | ₩43,435 | ₩43,535 | ₩43,135 | ₩43,298 | -0.32% | 9.6만 |
|---|
| 2026.04.22 | ₩43,562 | ₩43,562 | ₩43,388 | ₩43,466 | -0.22% | 2.6만 |
|---|
| 2026.04.21 | ₩43,762 | ₩43,776 | ₩43,308 | ₩43,308 | -1.04% | 3.5만 |
|---|
| 2026.04.20 | ₩43,842 | ₩43,892 | ₩43,829 | ₩43,862 | +0.05% | 3.9천 |
|---|
| 2026.04.17 | ₩44,096 | ₩44,136 | ₩43,963 | ₩43,980 | -0.26% | 2.3만 |
|---|
| 2026.04.16 | ₩43,736 | ₩43,740 | ₩43,602 | ₩43,702 | -0.08% | 6천 |
|---|
| 2026.04.15 | ₩43,535 | ₩43,789 | ₩43,535 | ₩43,746 | +0.48% | 1.6만 |
|---|
| 2026.04.14 | ₩43,802 | ₩43,869 | ₩43,709 | ₩43,842 | +0.09% | 1.3만 |
|---|
| 2026.04.13 | ₩43,175 | ₩43,655 | ₩43,175 | ₩43,603 | +0.99% | 8.8천 |
|---|
| 2026.04.10 | ₩43,602 | ₩43,629 | ₩43,388 | ₩43,462 | -0.32% | 7.1천 |
|---|
| 2026.04.09 | ₩43,192 | ₩43,615 | ₩43,192 | ₩43,399 | +0.48% | 8.1만 |
|---|
| 2026.04.08 | ₩43,442 | ₩43,542 | ₩43,228 | ₩43,400 | -0.10% | 19.1만 |
|---|
| 2026.04.07 | ₩42,387 | ₩42,567 | ₩42,174 | ₩42,509 | +0.29% | 3.6만 |
|---|
| 2026.04.06 | ₩42,721 | ₩42,721 | ₩42,494 | ₩42,668 | -0.13% | 5.7만 |
|---|
| 2026.04.02 | ₩42,187 | ₩42,628 | ₩42,151 | ₩42,527 | +0.81% | 7.6만 |
|---|
| 2026.04.01 | ₩42,668 | ₩42,874 | ₩42,481 | ₩42,694 | +0.06% | 77.6만 |
|---|
| 2026.03.31 | ₩41,800 | ₩42,494 | ₩41,800 | ₩42,280 | +1.15% | 39.7만 |
|---|
| 2026.03.30 | ₩41,793 | ₩41,960 | ₩41,673 | ₩41,760 | -0.08% | 2.1만 |
|---|
| 2026.03.27 | ₩41,453 | ₩41,706 | ₩41,426 | ₩41,493 | +0.10% | 1.9만 |
|---|
| 2026.03.26 | ₩41,653 | ₩41,813 | ₩41,546 | ₩41,596 | -0.14% | 2.8만 |
|---|
| 2026.03.25 | ₩41,907 | ₩41,907 | ₩41,760 | ₩41,852 | -0.13% | 9.3천 |
|---|
| 2026.03.24 | ₩41,525 | ₩41,680 | ₩41,439 | ₩41,592 | +0.16% | 2.6만 |
|---|
| 2026.03.23 | ₩41,319 | ₩41,840 | ₩41,319 | ₩41,650 | +0.80% | 1.3만 |
|---|
| 2026.03.20 | ₩41,760 | ₩41,773 | ₩41,094 | ₩41,140 | -1.48% | 2.2만 |
|---|
| 2026.03.19 | ₩41,479 | ₩41,736 | ₩41,479 | ₩41,653 | +0.42% | 6만 |
|---|
| 2026.03.18 | ₩41,879 | ₩41,975 | ₩41,706 | ₩41,706 | -0.41% | 7.4천 |
|---|
| 2026.03.17 | ₩41,840 | ₩41,907 | ₩41,840 | ₩41,867 | +0.06% | 2.1천 |
|---|
| 2026.03.16 | ₩41,798 | ₩41,813 | ₩41,680 | ₩41,800 | +0.00% | 1.8만 |
|---|
| 2026.03.13 | ₩41,786 | ₩41,786 | ₩41,426 | ₩41,533 | -0.61% | 3.6만 |
|---|
| 2026.03.12 | ₩41,600 | ₩41,693 | ₩41,533 | ₩41,533 | -0.16% | 8.5천 |
|---|
| 2026.03.11 | ₩41,706 | ₩41,760 | ₩41,654 | ₩41,693 | -0.03% | 6.9천 |
|---|
| 2026.03.10 | ₩41,706 | ₩41,859 | ₩41,693 | ₩41,749 | +0.10% | 5.1천 |
|---|
| 2026.03.09 | ₩41,319 | ₩41,706 | ₩41,279 | ₩41,640 | +0.78% | 8.8천 |
|---|
| 2026.03.06 | ₩41,466 | ₩41,586 | ₩41,373 | ₩41,501 | +0.08% | 1.1만 |
|---|
| 2026.03.05 | ₩41,773 | ₩41,813 | ₩41,533 | ₩41,720 | -0.13% | 2.2만 |
|---|
| 2026.03.04 | ₩41,880 | ₩41,880 | ₩41,760 | ₩41,826 | -0.13% | 2.9만 |
|---|
| 2026.03.03 | ₩41,706 | ₩41,773 | ₩41,413 | ₩41,746 | +0.10% | 7.9천 |
|---|
| 2026.03.02 | ₩41,947 | ₩42,040 | ₩41,920 | ₩41,933 | -0.03% | 2.2만 |
|---|
| 2026.02.27 | ₩42,041 | ₩42,080 | ₩41,987 | ₩41,987 | -0.13% | 1.7만 |
|---|
| 2026.02.26 | ₩42,134 | ₩42,134 | ₩41,953 | ₩41,987 | -0.35% | 1.5만 |
|---|
| 2026.02.25 | ₩41,987 | ₩42,053 | ₩41,975 | ₩41,987 | 0.00% | 2.1만 |
|---|
| 2026.02.24 | ₩41,960 | ₩41,987 | ₩41,933 | ₩41,987 | +0.06% | 3.8만 |
|---|
| 2026.02.23 | ₩41,960 | ₩41,987 | ₩41,920 | ₩41,933 | -0.06% | 6.6천 |
|---|
| 2026.02.20 | ₩41,907 | ₩41,987 | ₩41,907 | ₩41,949 | +0.10% | 6천 |
|---|
| 2026.02.19 | ₩41,987 | ₩41,987 | ₩41,880 | ₩41,893 | -0.22% | 1.9만 |
|---|
| 2026.02.18 | ₩41,973 | ₩41,973 | ₩41,847 | ₩41,933 | -0.10% | 8.1천 |
|---|
| 2026.02.17 | ₩41,880 | ₩41,920 | ₩41,826 | ₩41,893 | +0.03% | 8.9천 |
|---|
| 2026.02.13 | ₩41,880 | ₩41,907 | ₩41,867 | ₩41,867 | -0.03% | 3천 |
|---|
| 2026.02.12 | ₩41,893 | ₩41,897 | ₩41,826 | ₩41,826 | -0.16% | 4.1천 |
|---|
| 2026.02.11 | ₩41,867 | ₩42,000 | ₩41,867 | ₩41,880 | +0.03% | 82.2만 |
|---|
| 2026.02.10 | ₩41,880 | ₩41,933 | ₩41,880 | ₩41,912 | +0.08% | 1.4만 |
|---|
| 2026.02.09 | ₩41,841 | ₩41,973 | ₩41,840 | ₩41,973 | +0.32% | 2.3만 |
|---|
| 2026.02.06 | ₩41,853 | ₩41,853 | ₩41,773 | ₩41,832 | -0.05% | 10.2만 |
|---|
| 2026.02.05 | ₩41,760 | ₩41,760 | ₩41,666 | ₩41,674 | -0.20% | 3.1만 |
|---|
| 2026.02.04 | ₩41,800 | ₩41,813 | ₩41,733 | ₩41,802 | +0.01% | 2.4만 |
|---|
| 2026.02.03 | ₩41,760 | ₩41,820 | ₩41,693 | ₩41,786 | +0.06% | 4만 |
|---|
| 2026.02.02 | ₩41,693 | ₩41,792 | ₩41,693 | ₩41,792 | +0.24% | 6.5만 |
|---|
| 2026.01.30 | ₩41,733 | ₩41,773 | ₩41,680 | ₩41,733 | 0.00% | 7.2천 |
|---|
| 2026.01.29 | ₩41,746 | ₩41,746 | ₩41,653 | ₩41,725 | -0.05% | 1.4만 |
|---|
| 2026.01.28 | ₩41,573 | ₩41,757 | ₩41,573 | ₩41,756 | +0.44% | 4.3만 |
|---|
| 2026.01.27 | ₩41,853 | ₩41,853 | ₩41,733 | ₩41,784 | -0.17% | 1.7만 |
|---|
| 2026.01.26 | ₩41,706 | ₩41,773 | ₩41,646 | ₩41,714 | +0.02% | 2.8만 |
|---|
| 2026.01.23 | ₩41,660 | ₩41,733 | ₩41,566 | ₩41,720 | +0.14% | 3.8만 |
|---|
| 2026.01.22 | ₩41,697 | ₩41,706 | ₩41,573 | ₩41,600 | -0.23% | 4.7만 |
|---|
| 2026.01.21 | ₩41,199 | ₩41,680 | ₩41,199 | ₩41,613 | +1.00% | 1만 |
|---|
| 2026.01.20 | ₩41,386 | ₩41,513 | ₩41,386 | ₩41,454 | +0.16% | 2.1만 |
|---|
| 2026.01.16 | ₩41,718 | ₩41,718 | ₩41,586 | ₩41,665 | -0.13% | 5.7천 |
|---|
| 2026.01.15 | ₩41,586 | ₩41,706 | ₩41,559 | ₩41,618 | +0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩41,606 | ₩41,680 | ₩41,506 | ₩41,533 | -0.18% | 5천 |
|---|
| 2026.01.13 | ₩41,533 | ₩41,640 | ₩41,519 | ₩41,585 | +0.13% | 2.6만 |
|---|
| 2026.01.12 | ₩41,608 | ₩41,626 | ₩41,533 | ₩41,612 | +0.01% | 5.5천 |
|---|
| 2026.01.09 | ₩41,566 | ₩41,566 | ₩41,418 | ₩41,506 | -0.14% | 2.3만 |
|---|
| 2026.01.08 | ₩41,506 | ₩41,506 | ₩41,387 | ₩41,445 | -0.15% | 8.9천 |
|---|
| 2026.01.07 | ₩41,439 | ₩41,509 | ₩41,373 | ₩41,465 | +0.06% | 1.7만 |
|---|
| 2026.01.06 | ₩41,661 | ₩41,661 | ₩41,406 | ₩41,453 | -0.50% | 1.7만 |
|---|
| 2026.01.05 | ₩41,359 | ₩41,491 | ₩41,359 | ₩41,426 | +0.16% | 7.1천 |
|---|
| 2026.01.02 | ₩41,399 | ₩41,399 | ₩41,266 | ₩41,306 | -0.23% | 2.3만 |
|---|
| 2025.12.31 | ₩41,226 | ₩41,279 | ₩41,146 | ₩41,172 | -0.13% | 1.1만 |
|---|
| 2025.12.30 | ₩41,386 | ₩41,386 | ₩41,192 | ₩41,239 | -0.35% | 2.8만 |
|---|
| 2025.12.29 | ₩41,212 | ₩41,292 | ₩41,172 | ₩41,184 | -0.07% | 7.4천 |
|---|
| 2025.12.26 | ₩41,255 | ₩41,272 | ₩41,186 | ₩41,252 | -0.01% | 3.3천 |
|---|
| 2025.12.24 | ₩41,239 | ₩41,292 | ₩41,212 | ₩41,226 | -0.03% | 5.2천 |
|---|
| 2025.12.23 | ₩41,106 | ₩41,236 | ₩41,106 | ₩41,159 | +0.13% | 2.9만 |
|---|
| 2025.12.22 | ₩41,039 | ₩41,092 | ₩41,039 | ₩41,092 | +0.13% | 1.2만 |
|---|
| 2025.12.19 | ₩41,045 | ₩41,106 | ₩40,959 | ₩40,999 | -0.11% | 4.1천 |
|---|
| 2025.12.18 | ₩40,985 | ₩41,025 | ₩40,692 | ₩40,879 | -0.26% | 1.5만 |
|---|
| 2025.12.17 | ₩40,905 | ₩40,945 | ₩40,758 | ₩40,758 | -0.36% | 1.3만 |
|---|
| 2025.12.16 | ₩40,959 | ₩40,985 | ₩40,879 | ₩40,905 | -0.13% | 3.4만 |
|---|
| 2025.12.15 | ₩41,019 | ₩41,052 | ₩40,948 | ₩41,032 | +0.03% | 1.4만 |
|---|
| 2025.12.12 | ₩41,052 | ₩41,052 | ₩40,839 | ₩40,865 | -0.46% | 6.1천 |
|---|
| 2025.12.11 | ₩40,959 | ₩41,052 | ₩40,959 | ₩40,985 | +0.07% | 3.6만 |
|---|
| 2025.12.10 | ₩40,760 | ₩40,972 | ₩40,678 | ₩40,905 | +0.36% | 1.3만 |
|---|
| 2025.12.09 | ₩40,766 | ₩40,772 | ₩40,652 | ₩40,745 | -0.05% | 9.8천 |
|---|
| 2025.12.08 | ₩40,718 | ₩40,737 | ₩40,638 | ₩40,665 | -0.13% | 1.8만 |
|---|
| 2025.12.05 | ₩40,815 | ₩40,815 | ₩40,518 | ₩40,758 | -0.14% | 2.2만 |
|---|
| 2025.12.04 | ₩40,718 | ₩40,812 | ₩40,710 | ₩40,732 | +0.03% | 8.9천 |
|---|
| 2025.12.03 | ₩40,465 | ₩40,692 | ₩40,465 | ₩40,652 | +0.46% | 1.2만 |
|---|
| 2025.12.02 | ₩40,532 | ₩40,609 | ₩40,505 | ₩40,586 | +0.14% | 1.2만 |
|---|
| 2025.12.01 | ₩40,318 | ₩40,572 | ₩40,318 | ₩40,517 | +0.49% | 1.3만 |
|---|
| 2025.11.28 | ₩40,478 | ₩40,574 | ₩40,478 | ₩40,574 | +0.24% | 2천 |
|---|
| 2025.11.26 | ₩40,385 | ₩40,545 | ₩40,385 | ₩40,524 | +0.34% | 9천 |
|---|
| 2025.11.25 | ₩40,183 | ₩40,358 | ₩40,104 | ₩40,310 | +0.32% | 8.2천 |
|---|
| 2025.11.24 | ₩39,931 | ₩40,118 | ₩39,923 | ₩40,056 | +0.31% | 1.8만 |
|---|
| 2025.11.21 | ₩39,664 | ₩40,024 | ₩39,664 | ₩40,000 | +0.85% | 1.3만 |
|---|
| 2025.11.20 | ₩40,051 | ₩40,104 | ₩39,654 | ₩39,654 | -0.99% | 1.3만 |
|---|
| 2025.11.19 | ₩39,957 | ₩39,971 | ₩39,837 | ₩39,944 | -0.03% | 1.1만 |
|---|
| 2025.11.18 | ₩39,957 | ₩40,038 | ₩39,851 | ₩39,993 | +0.09% | 1.5만 |
|---|
| 2025.11.17 | ₩40,131 | ₩40,391 | ₩40,131 | ₩40,211 | +0.20% | 8.5천 |
|---|
| 2025.11.14 | ₩40,483 | ₩40,506 | ₩40,483 | ₩40,499 | +0.04% | 900 |
|---|
| 2025.11.13 | ₩40,645 | ₩40,645 | ₩40,465 | ₩40,509 | -0.34% | 6.2천 |
|---|
| 2025.11.12 | ₩40,665 | ₩40,732 | ₩40,638 | ₩40,697 | +0.08% | 5.8만 |
|---|
| 2025.11.11 | ₩40,491 | ₩40,650 | ₩40,491 | ₩40,560 | +0.17% | 1.3만 |
|---|
| 2025.11.10 | ₩40,411 | ₩40,565 | ₩40,411 | ₩40,482 | +0.18% | 1.3만 |
|---|
| 2025.11.07 | ₩40,164 | ₩40,331 | ₩40,164 | ₩40,290 | +0.31% | 4.8천 |
|---|
| 2025.11.06 | ₩40,211 | ₩40,305 | ₩40,158 | ₩40,236 | +0.06% | 1만 |
|---|
| 2025.11.05 | ₩40,164 | ₩40,291 | ₩40,116 | ₩40,259 | +0.24% | 1.3만 |
|---|
| 2025.11.04 | ₩40,218 | ₩40,231 | ₩40,114 | ₩40,127 | -0.23% | 3.6천 |
|---|
| 2025.11.03 | ₩40,291 | ₩40,385 | ₩40,278 | ₩40,343 | +0.13% | 1.6만 |
|---|
| 2025.10.31 | ₩40,305 | ₩40,365 | ₩40,251 | ₩40,331 | +0.07% | 2.7만 |
|---|
| 2025.10.30 | ₩40,358 | ₩40,438 | ₩40,318 | ₩40,365 | +0.02% | 9.9천 |
|---|
| 2025.10.29 | ₩40,478 | ₩40,545 | ₩40,331 | ₩40,411 | -0.16% | 1.3만 |
|---|
| 2025.10.28 | ₩40,505 | ₩40,546 | ₩40,491 | ₩40,546 | +0.10% | 2.5천 |
|---|
| 2025.10.27 | ₩40,597 | ₩40,597 | ₩40,425 | ₩40,532 | -0.16% | 5.2만 |
|---|
| 2025.10.24 | ₩40,398 | ₩40,505 | ₩40,371 | ₩40,435 | +0.09% | 1.5만 |
|---|
| 2025.10.23 | ₩40,331 | ₩40,438 | ₩40,331 | ₩40,389 | +0.14% | 5.1천 |
|---|
| 2025.10.22 | ₩40,331 | ₩40,371 | ₩40,211 | ₩40,310 | -0.05% | 1만 |
|---|
| 2025.10.21 | ₩40,331 | ₩40,490 | ₩40,305 | ₩40,385 | +0.13% | 1.6만 |
|---|
| 2025.10.20 | ₩40,491 | ₩40,491 | ₩40,385 | ₩40,465 | -0.07% | 1만 |
|---|
| 2025.10.17 | ₩40,131 | ₩40,331 | ₩40,131 | ₩40,294 | +0.41% | 3.8천 |
|---|
| 2025.10.16 | ₩40,198 | ₩40,358 | ₩40,144 | ₩40,204 | +0.02% | 1.1만 |
|---|
| 2025.10.15 | ₩40,144 | ₩40,278 | ₩40,051 | ₩40,150 | +0.01% | 8.9천 |
|---|
| 2025.10.14 | ₩39,851 | ₩40,118 | ₩39,851 | ₩40,076 | +0.57% | 6.2만 |
|---|
| 2025.10.13 | ₩39,931 | ₩40,011 | ₩39,837 | ₩39,996 | +0.16% | 5천 |
|---|
| 2025.10.10 | ₩40,195 | ₩40,195 | ₩39,824 | ₩39,877 | -0.79% | 3.7만 |
|---|