시장 데이터를 불러오는 중
전체 종목
Innovator International Developed 10 Buffer ETF - Quarterly 과거 주가
Innovator International Developed 10 Buffer ETF - Quarterly · IBUF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator International Developed 10 Buffer ETF - Quarterly · IBUF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,000 | ₩42,054 | ₩41,955 | ₩41,995 | -0.01% | 1.4만 |
| 2026.10.08 | ₩41,920 | ₩41,921 | ₩41,747 | ₩41,814 | -0.25% | 3.3만 |
| 2026.10.07 | ₩42,082 | ₩42,082 | ₩41,915 | ₩42,002 | -0.19% | 1.4만 |
| 2026.10.06 | ₩42,376 | ₩42,376 | ₩42,055 | ₩42,149 | -0.54% | 1.5만 |
| 2026.10.05 | ₩42,068 | ₩42,109 | ₩41,975 | ₩42,095 | +0.06% | 1.6만 |
| 2026.10.02 | ₩42,007 | ₩42,095 | ₩41,975 | ₩42,095 | +0.21% | 8.8만 |
| 2026.10.01 | ₩41,988 | ₩42,068 | ₩41,787 | ₩41,935 | -0.13% | 8.2만 |
| 2026.09.30 | ₩42,336 | ₩42,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,022 |
| -0.74% |
| 4만 |
| 2026.09.29 | ₩42,176 | ₩42,416 | ₩42,176 | ₩42,363 | +0.44% | 1.1만 |
|---|
| 2026.09.28 | ₩42,617 | ₩42,631 | ₩42,410 | ₩42,526 | -0.21% | 5.7천 |
|---|
| 2026.09.25 | ₩42,631 | ₩42,778 | ₩42,470 | ₩42,707 | +0.18% | 1만 |
|---|
| 2026.09.24 | ₩42,497 | ₩42,497 | ₩42,343 | ₩42,363 | -0.31% | 1만 |
|---|
| 2026.09.23 | ₩42,952 | ₩42,952 | ₩42,497 | ₩42,564 | -0.90% | 9.2천 |
|---|
| 2026.09.22 | ₩42,985 | ₩43,046 | ₩42,708 | ₩43,032 | +0.11% | 5천 |
|---|
| 2026.09.21 | ₩42,786 | ₩42,952 | ₩42,786 | ₩42,952 | +0.39% | 4.9천 |
|---|
| 2026.09.18 | ₩42,606 | ₩42,631 | ₩42,511 | ₩42,624 | +0.04% | 3.4천 |
|---|
| 2026.09.17 | ₩43,139 | ₩43,139 | ₩42,791 | ₩42,850 | -0.67% | 4천 |
|---|
| 2026.09.16 | ₩42,764 | ₩42,831 | ₩42,605 | ₩42,684 | -0.19% | 5.1천 |
|---|
| 2026.09.15 | ₩42,979 | ₩42,979 | ₩42,644 | ₩42,764 | -0.50% | 5.6천 |
|---|
| 2026.09.14 | ₩42,831 | ₩42,912 | ₩42,778 | ₩42,858 | +0.06% | 1.1만 |
|---|
| 2026.09.11 | ₩42,912 | ₩43,005 | ₩42,885 | ₩42,938 | +0.06% | 8.7천 |
|---|
| 2026.09.10 | ₩42,811 | ₩42,863 | ₩42,684 | ₩42,751 | -0.14% | 2.5만 |
|---|
| 2026.09.09 | ₩43,032 | ₩43,032 | ₩42,858 | ₩42,934 | -0.23% | 2.9천 |
|---|
| 2026.09.08 | ₩43,246 | ₩43,246 | ₩43,046 | ₩43,079 | -0.39% | 9.7천 |
|---|
| 2026.09.04 | ₩42,805 | ₩43,166 | ₩42,805 | ₩43,154 | +0.82% | 1.5만 |
|---|
| 2026.09.03 | ₩43,111 | ₩43,166 | ₩43,032 | ₩43,153 | +0.10% | 1.9만 |
|---|
| 2026.09.02 | ₩43,139 | ₩43,139 | ₩42,845 | ₩42,932 | -0.48% | 1.5만 |
|---|
| 2026.09.01 | ₩42,992 | ₩42,992 | ₩42,831 | ₩42,845 | -0.34% | 8.3천 |
|---|
| 2026.08.31 | ₩43,072 | ₩43,072 | ₩42,979 | ₩43,012 | -0.14% | 5.2천 |
|---|
| 2026.08.28 | ₩43,066 | ₩43,112 | ₩42,925 | ₩42,992 | -0.17% | 1.3만 |
|---|
| 2026.08.27 | ₩42,965 | ₩43,059 | ₩42,938 | ₩43,059 | +0.22% | 1.3만 |
|---|
| 2026.08.26 | ₩43,059 | ₩43,112 | ₩42,965 | ₩43,025 | -0.08% | 1.5만 |
|---|
| 2026.08.25 | ₩43,046 | ₩43,086 | ₩42,979 | ₩43,046 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩42,858 | ₩43,032 | ₩42,858 | ₩43,019 | +0.37% | 4.9만 |
|---|
| 2026.08.21 | ₩43,019 | ₩43,019 | ₩42,925 | ₩42,965 | -0.12% | 1.2만 |
|---|
| 2026.08.20 | ₩42,831 | ₩42,938 | ₩42,791 | ₩42,912 | +0.19% | 2.2만 |
|---|
| 2026.08.19 | ₩42,952 | ₩42,952 | ₩42,831 | ₩42,885 | -0.16% | 1.3만 |
|---|
| 2026.08.18 | ₩42,965 | ₩42,965 | ₩42,791 | ₩42,851 | -0.26% | 3.9만 |
|---|
| 2026.08.17 | ₩43,032 | ₩43,046 | ₩42,912 | ₩43,005 | -0.06% | 7.7천 |
|---|
| 2026.08.14 | ₩42,912 | ₩43,019 | ₩42,912 | ₩43,019 | +0.25% | 4.7천 |
|---|
| 2026.08.13 | ₩43,019 | ₩43,019 | ₩42,945 | ₩42,985 | -0.08% | 4.6천 |
|---|
| 2026.08.12 | ₩42,831 | ₩42,992 | ₩42,831 | ₩42,925 | +0.22% | 1.2만 |
|---|
| 2026.08.11 | ₩42,925 | ₩42,925 | ₩42,818 | ₩42,865 | -0.14% | 2만 |
|---|
| 2026.08.10 | ₩42,805 | ₩42,925 | ₩42,805 | ₩42,858 | +0.13% | 7천 |
|---|
| 2026.08.07 | ₩42,925 | ₩42,925 | ₩42,805 | ₩42,872 | -0.12% | 4.2천 |
|---|
| 2026.08.06 | ₩42,818 | ₩42,818 | ₩42,712 | ₩42,764 | -0.13% | 7천 |
|---|
| 2026.08.05 | ₩42,772 | ₩42,831 | ₩42,724 | ₩42,785 | +0.03% | 4.7만 |
|---|
| 2026.08.04 | ₩42,664 | ₩42,778 | ₩42,645 | ₩42,732 | +0.16% | 5.6천 |
|---|
| 2026.08.03 | ₩42,564 | ₩42,644 | ₩42,511 | ₩42,644 | +0.19% | 9.9천 |
|---|
| 2026.07.31 | ₩42,483 | ₩42,590 | ₩42,430 | ₩42,552 | +0.16% | 6.8천 |
|---|
| 2026.07.30 | ₩42,457 | ₩42,619 | ₩42,457 | ₩42,584 | +0.30% | 5.7천 |
|---|
| 2026.07.29 | ₩42,296 | ₩42,483 | ₩42,162 | ₩42,256 | -0.09% | 1.2만 |
|---|
| 2026.07.28 | ₩42,229 | ₩42,376 | ₩42,189 | ₩42,324 | +0.23% | 2.8만 |
|---|
| 2026.07.27 | ₩42,269 | ₩42,390 | ₩42,202 | ₩42,276 | +0.02% | 2.7만 |
|---|
| 2026.07.24 | ₩42,242 | ₩42,296 | ₩42,196 | ₩42,242 | 0.00% | 3.5천 |
|---|
| 2026.07.23 | ₩42,149 | ₩42,162 | ₩42,095 | ₩42,155 | +0.02% | 9.1천 |
|---|
| 2026.07.22 | ₩42,375 | ₩42,375 | ₩42,269 | ₩42,309 | -0.15% | 4.6천 |
|---|
| 2026.07.21 | ₩42,189 | ₩42,336 | ₩42,162 | ₩42,283 | +0.22% | 9.4천 |
|---|
| 2026.07.20 | ₩42,176 | ₩42,176 | ₩42,095 | ₩42,109 | -0.16% | 2.2만 |
|---|
| 2026.07.17 | ₩42,109 | ₩42,202 | ₩42,082 | ₩42,196 | +0.21% | 1.7만 |
|---|
| 2026.07.16 | ₩42,256 | ₩42,269 | ₩42,189 | ₩42,256 | 0.00% | 7.6천 |
|---|
| 2026.07.15 | ₩42,189 | ₩42,347 | ₩42,189 | ₩42,309 | +0.29% | 1.3만 |
|---|
| 2026.07.14 | ₩42,497 | ₩42,497 | ₩42,162 | ₩42,228 | -0.63% | 1.6만 |
|---|
| 2026.07.13 | ₩42,169 | ₩42,228 | ₩42,055 | ₩42,102 | -0.16% | 1.4만 |
|---|
| 2026.07.10 | ₩42,269 | ₩42,296 | ₩42,176 | ₩42,236 | -0.08% | 1.8만 |
|---|
| 2026.07.09 | ₩42,149 | ₩42,216 | ₩42,082 | ₩42,177 | +0.07% | 1만 |
|---|
| 2026.07.08 | ₩42,082 | ₩42,082 | ₩41,928 | ₩42,070 | -0.03% | 1.3만 |
|---|
| 2026.07.07 | ₩42,225 | ₩42,394 | ₩42,162 | ₩42,176 | -0.12% | 1만 |
|---|
| 2026.07.06 | ₩42,189 | ₩42,363 | ₩42,189 | ₩42,358 | +0.40% | 1.4만 |
|---|
| 2026.07.02 | ₩42,268 | ₩42,296 | ₩42,055 | ₩42,135 | -0.31% | 5.7만 |
|---|
| 2026.07.01 | ₩41,996 | ₩42,082 | ₩41,935 | ₩42,043 | +0.11% | 4.5만 |
|---|
| 2026.06.30 | ₩41,908 | ₩42,146 | ₩41,842 | ₩42,135 | +0.54% | 13.5만 |
|---|
| 2026.06.29 | ₩41,627 | ₩41,921 | ₩41,479 | ₩41,869 | +0.58% | 6.7만 |
|---|
| 2026.06.26 | ₩41,787 | ₩41,787 | ₩41,493 | ₩41,587 | -0.48% | 7.2천 |
|---|
| 2026.06.25 | ₩41,774 | ₩41,787 | ₩41,600 | ₩41,600 | -0.42% | 6천 |
|---|
| 2026.06.24 | ₩41,265 | ₩41,545 | ₩41,265 | ₩41,371 | +0.26% | 1.2만 |
|---|
| 2026.06.23 | ₩41,479 | ₩41,560 | ₩41,461 | ₩41,461 | -0.05% | 8.4천 |
|---|
| 2026.06.22 | ₩41,960 | ₩41,961 | ₩41,841 | ₩41,915 | -0.11% | 1.8만 |
|---|
| 2026.06.18 | ₩41,749 | ₩41,868 | ₩41,747 | ₩41,825 | +0.18% | 2.4만 |
|---|
| 2026.06.17 | ₩41,874 | ₩41,921 | ₩41,644 | ₩41,644 | -0.55% | 4.3천 |
|---|
| 2026.06.16 | ₩42,109 | ₩42,109 | ₩41,747 | ₩41,754 | -0.84% | 1.4만 |
|---|
| 2026.06.15 | ₩41,761 | ₩41,814 | ₩41,667 | ₩41,714 | -0.11% | 3.2천 |
|---|
| 2026.06.12 | ₩41,439 | ₩41,546 | ₩41,427 | ₩41,510 | +0.17% | 3.6천 |
|---|
| 2026.06.11 | ₩41,038 | ₩41,426 | ₩40,944 | ₩41,413 | +0.91% | 6.6천 |
|---|
| 2026.06.10 | ₩40,984 | ₩40,984 | ₩40,663 | ₩40,701 | -0.69% | 5.5천 |
|---|
| 2026.06.09 | ₩41,197 | ₩41,319 | ₩40,690 | ₩41,024 | -0.42% | 1.6만 |
|---|
| 2026.06.08 | ₩41,078 | ₩41,131 | ₩40,944 | ₩41,018 | -0.15% | 4.3천 |
|---|
| 2026.06.05 | ₩41,305 | ₩41,305 | ₩40,757 | ₩40,810 | -1.20% | 1.9만 |
|---|
| 2026.06.04 | ₩41,386 | ₩41,439 | ₩41,307 | ₩41,417 | +0.07% | 7천 |
|---|
| 2026.06.03 | ₩41,267 | ₩41,359 | ₩41,158 | ₩41,158 | -0.26% | 1.1만 |
|---|
| 2026.06.02 | ₩41,265 | ₩41,426 | ₩41,265 | ₩41,379 | +0.28% | 9.5천 |
|---|
| 2026.06.01 | ₩41,185 | ₩41,359 | ₩41,185 | ₩41,268 | +0.20% | 5.1천 |
|---|
| 2026.05.29 | ₩41,352 | ₩41,439 | ₩41,292 | ₩41,366 | +0.03% | 1.1만 |
|---|
| 2026.05.28 | ₩41,225 | ₩41,312 | ₩41,118 | ₩41,312 | +0.21% | 8.1천 |
|---|
| 2026.05.27 | ₩41,292 | ₩41,344 | ₩41,239 | ₩41,281 | -0.03% | 4.7천 |
|---|
| 2026.05.26 | ₩41,359 | ₩41,399 | ₩41,252 | ₩41,305 | -0.13% | 7.1천 |
|---|
| 2026.05.22 | ₩41,131 | ₩41,225 | ₩41,065 | ₩41,105 | -0.07% | 7.2천 |
|---|
| 2026.05.21 | ₩40,837 | ₩41,239 | ₩40,837 | ₩41,145 | +0.75% | 5.6천 |
|---|
| 2026.05.20 | ₩40,957 | ₩41,073 | ₩40,957 | ₩41,044 | +0.21% | 7.1천 |
|---|
| 2026.05.19 | ₩40,750 | ₩40,837 | ₩40,691 | ₩40,721 | -0.07% | 2.5천 |
|---|
| 2026.05.18 | ₩40,750 | ₩40,837 | ₩40,676 | ₩40,837 | +0.21% | 4.5천 |
|---|
| 2026.05.15 | ₩40,643 | ₩40,730 | ₩40,596 | ₩40,663 | +0.05% | 2.2만 |
|---|
| 2026.05.14 | ₩40,998 | ₩41,036 | ₩40,978 | ₩41,011 | +0.03% | 6.9천 |
|---|
| 2026.05.13 | ₩40,917 | ₩41,038 | ₩40,904 | ₩41,011 | +0.23% | 8.4만 |
|---|
| 2026.05.12 | ₩40,837 | ₩40,929 | ₩40,770 | ₩40,891 | +0.13% | 3.2만 |
|---|
| 2026.05.11 | ₩40,810 | ₩41,038 | ₩40,810 | ₩41,004 | +0.48% | 9.6천 |
|---|
| 2026.05.08 | ₩40,907 | ₩41,011 | ₩40,757 | ₩40,770 | -0.33% | 8.9만 |
|---|
| 2026.05.07 | ₩41,131 | ₩41,131 | ₩40,837 | ₩40,837 | -0.72% | 6.1천 |
|---|
| 2026.05.06 | ₩41,105 | ₩41,172 | ₩41,065 | ₩41,172 | +0.16% | 1.8만 |
|---|
| 2026.05.05 | ₩40,609 | ₩40,730 | ₩40,525 | ₩40,569 | -0.10% | 8.6만 |
|---|
| 2026.05.04 | ₩40,650 | ₩40,663 | ₩40,328 | ₩40,444 | -0.51% | 1.1만 |
|---|
| 2026.05.01 | ₩40,797 | ₩40,850 | ₩40,663 | ₩40,663 | -0.33% | 2.3만 |
|---|
| 2026.04.30 | ₩40,543 | ₩40,783 | ₩40,543 | ₩40,725 | +0.45% | 3.2만 |
|---|
| 2026.04.29 | ₩40,395 | ₩40,395 | ₩40,142 | ₩40,255 | -0.35% | 1.8만 |
|---|
| 2026.04.28 | ₩40,516 | ₩40,516 | ₩40,395 | ₩40,399 | -0.29% | 1.2만 |
|---|
| 2026.04.27 | ₩40,636 | ₩40,636 | ₩40,476 | ₩40,529 | -0.26% | 1.2만 |
|---|
| 2026.04.24 | ₩40,476 | ₩40,596 | ₩40,464 | ₩40,583 | +0.26% | 5천 |
|---|
| 2026.04.23 | ₩40,569 | ₩40,596 | ₩40,318 | ₩40,502 | -0.16% | 8.6만 |
|---|
| 2026.04.22 | ₩40,449 | ₩40,623 | ₩40,449 | ₩40,609 | +0.40% | 4.6만 |
|---|
| 2026.04.21 | ₩40,757 | ₩40,757 | ₩40,505 | ₩40,505 | -0.62% | 1.3만 |
|---|
| 2026.04.20 | ₩40,870 | ₩40,904 | ₩40,810 | ₩40,870 | 0.00% | 8.3천 |
|---|
| 2026.04.17 | ₩40,904 | ₩41,051 | ₩40,904 | ₩40,970 | +0.16% | 8.1천 |
|---|
| 2026.04.16 | ₩40,797 | ₩40,850 | ₩40,658 | ₩40,783 | -0.03% | 1.6만 |
|---|
| 2026.04.15 | ₩40,931 | ₩40,931 | ₩40,703 | ₩40,810 | -0.29% | 1.6만 |
|---|
| 2026.04.14 | ₩40,891 | ₩40,891 | ₩40,757 | ₩40,837 | -0.13% | 2.4만 |
|---|
| 2026.04.13 | ₩40,489 | ₩40,717 | ₩40,355 | ₩40,717 | +0.56% | 4.8만 |
|---|
| 2026.04.10 | ₩40,837 | ₩40,837 | ₩40,342 | ₩40,609 | -0.56% | 3.9만 |
|---|
| 2026.04.09 | ₩40,409 | ₩40,569 | ₩40,298 | ₩40,449 | +0.10% | 5.1만 |
|---|
| 2026.04.08 | ₩40,757 | ₩40,757 | ₩40,369 | ₩40,492 | -0.65% | 2.8만 |
|---|
| 2026.04.07 | ₩39,913 | ₩39,913 | ₩39,512 | ₩39,780 | -0.34% | 5.8만 |
|---|
| 2026.04.06 | ₩39,806 | ₩39,900 | ₩39,766 | ₩39,880 | +0.18% | 4.1만 |
|---|
| 2026.04.02 | ₩39,458 | ₩39,713 | ₩39,418 | ₩39,669 | +0.53% | 2.9만 |
|---|
| 2026.04.01 | ₩39,806 | ₩39,980 | ₩39,739 | ₩39,847 | +0.10% | 7.9만 |
|---|
| 2026.03.31 | ₩39,110 | ₩40,852 | ₩38,950 | ₩39,512 | +1.03% | 15만 |
|---|
| 2026.03.30 | ₩39,017 | ₩39,109 | ₩38,977 | ₩39,045 | +0.07% | 2.8만 |
|---|
| 2026.03.27 | ₩39,177 | ₩39,177 | ₩39,030 | ₩39,124 | -0.14% | 10.5만 |
|---|
| 2026.03.26 | ₩39,358 | ₩39,378 | ₩39,191 | ₩39,258 | -0.26% | 6.1만 |
|---|
| 2026.03.25 | ₩39,405 | ₩39,512 | ₩39,365 | ₩39,391 | -0.03% | 3.2만 |
|---|
| 2026.03.24 | ₩39,311 | ₩39,351 | ₩39,217 | ₩39,325 | +0.03% | 1.2만 |
|---|
| 2026.03.23 | ₩39,244 | ₩39,445 | ₩39,191 | ₩39,298 | +0.14% | 2.7만 |
|---|
| 2026.03.20 | ₩39,177 | ₩39,311 | ₩38,936 | ₩39,070 | -0.27% | 14.8만 |
|---|
| 2026.03.19 | ₩39,258 | ₩39,351 | ₩39,217 | ₩39,325 | +0.17% | 7.3만 |
|---|
| 2026.03.18 | ₩39,539 | ₩39,552 | ₩39,351 | ₩39,351 | -0.47% | 8.9만 |
|---|
| 2026.03.17 | ₩39,739 | ₩39,739 | ₩39,575 | ₩39,619 | -0.30% | 1만 |
|---|
| 2026.03.16 | ₩39,485 | ₩39,565 | ₩39,458 | ₩39,472 | -0.03% | 5.3천 |
|---|
| 2026.03.13 | ₩39,499 | ₩39,499 | ₩39,271 | ₩39,338 | -0.41% | 1.8만 |
|---|
| 2026.03.12 | ₩39,458 | ₩39,472 | ₩39,365 | ₩39,365 | -0.24% | 6.2천 |
|---|
| 2026.03.11 | ₩39,512 | ₩39,592 | ₩39,472 | ₩39,592 | +0.20% | 3만 |
|---|
| 2026.03.10 | ₩39,632 | ₩39,686 | ₩39,565 | ₩39,579 | -0.14% | 9.7만 |
|---|
| 2026.03.09 | ₩39,204 | ₩39,492 | ₩39,204 | ₩39,472 | +0.68% | 5.4천 |
|---|
| 2026.03.06 | ₩39,363 | ₩39,460 | ₩39,363 | ₩39,422 | +0.15% | 5.6천 |
|---|
| 2026.03.05 | ₩39,602 | ₩39,602 | ₩39,413 | ₩39,458 | -0.36% | 3.7천 |
|---|
| 2026.03.04 | ₩39,539 | ₩39,673 | ₩39,539 | ₩39,673 | +0.34% | 4.4천 |
|---|
| 2026.03.03 | ₩39,450 | ₩39,567 | ₩39,271 | ₩39,525 | +0.19% | 9.5천 |
|---|
| 2026.03.02 | ₩39,713 | ₩39,765 | ₩39,699 | ₩39,699 | -0.03% | 4.6천 |
|---|
| 2026.02.27 | ₩39,793 | ₩39,847 | ₩39,793 | ₩39,847 | +0.13% | 1.2만 |
|---|
| 2026.02.26 | ₩39,860 | ₩39,860 | ₩39,766 | ₩39,766 | -0.24% | 4.1천 |
|---|
| 2026.02.25 | ₩39,833 | ₩39,847 | ₩39,766 | ₩39,766 | -0.17% | 8.6천 |
|---|
| 2026.02.24 | ₩39,793 | ₩39,793 | ₩39,726 | ₩39,726 | -0.17% | 1.1만 |
|---|
| 2026.02.23 | ₩39,793 | ₩39,806 | ₩39,713 | ₩39,780 | -0.03% | 7.7천 |
|---|
| 2026.02.20 | ₩39,778 | ₩39,793 | ₩39,699 | ₩39,699 | -0.20% | 1.5만 |
|---|
| 2026.02.19 | ₩39,739 | ₩39,739 | ₩39,659 | ₩39,673 | -0.17% | 7만 |
|---|
| 2026.02.18 | ₩39,485 | ₩39,739 | ₩39,485 | ₩39,726 | +0.61% | 5.7천 |
|---|
| 2026.02.17 | ₩39,445 | ₩39,739 | ₩39,445 | ₩39,739 | +0.75% | 2만 |
|---|
| 2026.02.13 | ₩39,632 | ₩39,753 | ₩39,632 | ₩39,646 | +0.03% | 1만 |
|---|
| 2026.02.12 | ₩39,726 | ₩39,734 | ₩39,659 | ₩39,713 | -0.03% | 7.5천 |
|---|
| 2026.02.11 | ₩39,739 | ₩39,739 | ₩39,699 | ₩39,726 | -0.03% | 2만 |
|---|
| 2026.02.10 | ₩39,739 | ₩39,760 | ₩39,659 | ₩39,699 | -0.10% | 2만 |
|---|
| 2026.02.09 | ₩39,686 | ₩39,793 | ₩39,673 | ₩39,673 | -0.03% | 7만 |
|---|
| 2026.02.06 | ₩39,612 | ₩39,686 | ₩39,603 | ₩39,673 | +0.15% | 1.1만 |
|---|
| 2026.02.05 | ₩39,499 | ₩39,565 | ₩39,499 | ₩39,539 | +0.10% | 8.2천 |
|---|
| 2026.02.04 | ₩39,612 | ₩39,632 | ₩39,536 | ₩39,586 | -0.07% | 1.7만 |
|---|
| 2026.02.03 | ₩39,606 | ₩39,606 | ₩39,458 | ₩39,552 | -0.14% | 2만 |
|---|
| 2026.02.02 | ₩39,539 | ₩39,579 | ₩39,525 | ₩39,552 | +0.03% | 2.7만 |
|---|
| 2026.01.30 | ₩39,525 | ₩39,578 | ₩39,512 | ₩39,552 | +0.07% | 2.1만 |
|---|
| 2026.01.29 | ₩39,539 | ₩39,564 | ₩39,485 | ₩39,499 | -0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩39,565 | ₩39,565 | ₩39,499 | ₩39,552 | -0.03% | 9.9천 |
|---|
| 2026.01.27 | ₩39,541 | ₩39,592 | ₩39,541 | ₩39,580 | +0.10% | 6.7만 |
|---|
| 2026.01.26 | ₩39,525 | ₩39,525 | ₩39,496 | ₩39,496 | -0.07% | 6.8천 |
|---|
| 2026.01.23 | ₩39,432 | ₩39,512 | ₩39,432 | ₩39,478 | +0.12% | 9.3천 |
|---|
| 2026.01.22 | ₩39,432 | ₩39,458 | ₩39,391 | ₩39,391 | -0.10% | 6.1천 |
|---|
| 2026.01.21 | ₩39,565 | ₩39,565 | ₩39,298 | ₩39,351 | -0.54% | 5.8천 |
|---|
| 2026.01.20 | ₩39,303 | ₩39,351 | ₩39,204 | ₩39,258 | -0.12% | 6.6만 |
|---|
| 2026.01.16 | ₩39,416 | ₩39,445 | ₩39,378 | ₩39,442 | +0.07% | 7.8천 |
|---|
| 2026.01.15 | ₩39,378 | ₩39,413 | ₩39,318 | ₩39,351 | -0.07% | 2.8만 |
|---|
| 2026.01.14 | ₩39,405 | ₩39,465 | ₩39,338 | ₩39,351 | -0.14% | 1.5만 |
|---|
| 2026.01.13 | ₩39,418 | ₩39,418 | ₩39,365 | ₩39,391 | -0.07% | 2.1만 |
|---|
| 2026.01.12 | ₩39,412 | ₩39,412 | ₩39,362 | ₩39,365 | -0.12% | 1.7만 |
|---|
| 2026.01.09 | ₩39,331 | ₩39,391 | ₩39,331 | ₩39,391 | +0.15% | 2.4만 |
|---|
| 2026.01.08 | ₩39,271 | ₩39,284 | ₩39,232 | ₩39,271 | 0.00% | 1.4만 |
|---|
| 2026.01.07 | ₩39,278 | ₩39,311 | ₩39,255 | ₩39,298 | +0.05% | 1만 |
|---|
| 2026.01.06 | ₩39,338 | ₩39,365 | ₩39,271 | ₩39,325 | -0.03% | 7.1천 |
|---|
| 2026.01.05 | ₩39,217 | ₩39,325 | ₩39,217 | ₩39,311 | +0.24% | 1.5만 |
|---|
| 2026.01.02 | ₩39,137 | ₩39,365 | ₩39,124 | ₩39,151 | +0.03% | 3.3만 |
|---|
| 2025.12.31 | ₩39,191 | ₩39,191 | ₩39,030 | ₩39,124 | -0.17% | 1.2만 |
|---|
| 2025.12.30 | ₩39,325 | ₩39,338 | ₩39,239 | ₩39,240 | -0.21% | 3.8만 |
|---|
| 2025.12.29 | ₩39,177 | ₩39,204 | ₩39,104 | ₩39,204 | +0.07% | 1.6만 |
|---|
| 2025.12.26 | ₩39,244 | ₩39,244 | ₩39,185 | ₩39,204 | -0.10% | 1만 |
|---|
| 2025.12.24 | ₩39,191 | ₩39,217 | ₩39,153 | ₩39,217 | +0.07% | 6.2천 |
|---|
| 2025.12.23 | ₩39,137 | ₩39,177 | ₩38,910 | ₩39,164 | +0.07% | 8.3천 |
|---|
| 2025.12.22 | ₩38,936 | ₩38,990 | ₩38,882 | ₩38,950 | +0.03% | 1.8만 |
|---|
| 2025.12.19 | ₩38,762 | ₩38,963 | ₩38,762 | ₩38,843 | +0.21% | 1.2만 |
|---|
| 2025.12.18 | ₩38,655 | ₩38,807 | ₩38,655 | ₩38,714 | +0.15% | 2.3만 |
|---|
| 2025.12.17 | ₩38,736 | ₩38,736 | ₩38,543 | ₩38,543 | -0.50% | 4.5만 |
|---|
| 2025.12.16 | ₩38,816 | ₩38,816 | ₩38,682 | ₩38,682 | -0.34% | 5.5만 |
|---|
| 2025.12.15 | ₩38,923 | ₩38,923 | ₩38,816 | ₩38,852 | -0.18% | 2.4만 |
|---|
| 2025.12.12 | ₩38,843 | ₩38,843 | ₩38,655 | ₩38,681 | -0.42% | 1.9천 |
|---|
| 2025.12.11 | ₩38,749 | ₩38,883 | ₩38,749 | ₩38,824 | +0.19% | 1만 |
|---|
| 2025.12.10 | ₩38,521 | ₩38,742 | ₩38,441 | ₩38,669 | +0.38% | 1.8만 |
|---|
| 2025.12.09 | ₩38,548 | ₩38,562 | ₩38,428 | ₩38,428 | -0.31% | 4천 |
|---|
| 2025.12.08 | ₩38,548 | ₩38,548 | ₩38,441 | ₩38,441 | -0.28% | 3.8천 |
|---|
| 2025.12.05 | ₩38,647 | ₩38,647 | ₩38,540 | ₩38,544 | -0.27% | 4.9천 |
|---|
| 2025.12.04 | ₩38,608 | ₩38,611 | ₩38,540 | ₩38,558 | -0.13% | 1.5만 |
|---|
| 2025.12.03 | ₩38,441 | ₩38,505 | ₩38,414 | ₩38,505 | +0.17% | 3.7천 |
|---|
| 2025.12.02 | ₩38,361 | ₩38,440 | ₩38,347 | ₩38,416 | +0.14% | 1.4만 |
|---|
| 2025.12.01 | ₩38,428 | ₩38,429 | ₩38,307 | ₩38,349 | -0.21% | 2.3만 |
|---|
| 2025.11.28 | ₩38,401 | ₩38,455 | ₩38,347 | ₩38,425 | +0.06% | 5.6천 |
|---|
| 2025.11.26 | ₩38,013 | ₩38,388 | ₩38,013 | ₩38,372 | +0.94% | 1.4만 |
|---|
| 2025.11.25 | ₩38,107 | ₩38,214 | ₩38,066 | ₩38,155 | +0.13% | 3.5만 |
|---|
| 2025.11.24 | ₩38,026 | ₩38,066 | ₩37,973 | ₩38,025 | -0.00% | 6.8천 |
|---|
| 2025.11.21 | ₩37,959 | ₩38,173 | ₩37,914 | ₩38,040 | +0.21% | 2.4만 |
|---|
| 2025.11.20 | ₩38,097 | ₩38,097 | ₩37,808 | ₩37,808 | -0.76% | 2만 |
|---|
| 2025.11.19 | ₩38,053 | ₩38,053 | ₩37,933 | ₩37,946 | -0.28% | 6.9천 |
|---|
| 2025.11.18 | ₩37,973 | ₩38,080 | ₩37,933 | ₩38,041 | +0.18% | 9.9천 |
|---|
| 2025.11.17 | ₩38,334 | ₩38,488 | ₩38,167 | ₩38,202 | -0.35% | 2.2만 |
|---|
| 2025.11.14 | ₩38,388 | ₩38,481 | ₩38,388 | ₩38,481 | +0.24% | 2.3천 |
|---|
| 2025.11.13 | ₩38,615 | ₩38,629 | ₩38,428 | ₩38,481 | -0.35% | 1.7만 |
|---|
| 2025.11.12 | ₩38,562 | ₩38,669 | ₩38,562 | ₩38,645 | +0.22% | 6.4천 |
|---|
| 2025.11.11 | ₩38,441 | ₩38,564 | ₩38,441 | ₩38,543 | +0.26% | 6.7천 |
|---|
| 2025.11.10 | ₩38,388 | ₩38,575 | ₩38,306 | ₩38,428 | +0.10% | 6.3천 |
|---|
| 2025.11.07 | ₩38,160 | ₩38,267 | ₩38,093 | ₩38,244 | +0.22% | 1만 |
|---|
| 2025.11.06 | ₩38,267 | ₩38,267 | ₩38,175 | ₩38,202 | -0.17% | 7.9천 |
|---|
| 2025.11.05 | ₩38,160 | ₩38,267 | ₩38,160 | ₩38,218 | +0.15% | 1.2만 |
|---|
| 2025.11.04 | ₩38,185 | ₩38,187 | ₩38,119 | ₩38,119 | -0.18% | 1.1만 |
|---|
| 2025.11.03 | ₩38,281 | ₩38,321 | ₩38,263 | ₩38,278 | -0.01% | 7.6천 |
|---|
| 2025.10.31 | ₩38,455 | ₩38,455 | ₩38,234 | ₩38,294 | -0.42% | 1.8만 |
|---|
| 2025.10.30 | ₩38,334 | ₩38,377 | ₩38,293 | ₩38,343 | +0.02% | 8.2천 |
|---|
| 2025.10.29 | ₩38,481 | ₩38,481 | ₩38,282 | ₩38,401 | -0.21% | 1.2만 |
|---|
| 2025.10.28 | ₩38,455 | ₩38,508 | ₩38,455 | ₩38,469 | +0.04% | 5천 |
|---|
| 2025.10.27 | ₩38,455 | ₩38,495 | ₩38,441 | ₩38,495 | +0.10% | 1.1만 |
|---|
| 2025.10.24 | ₩38,414 | ₩38,414 | ₩38,364 | ₩38,385 | -0.08% | 1.4만 |
|---|
| 2025.10.23 | ₩38,347 | ₩38,388 | ₩38,294 | ₩38,374 | +0.07% | 3.3만 |
|---|
| 2025.10.22 | ₩38,254 | ₩38,309 | ₩38,202 | ₩38,254 | 0.00% | 131.3만 |
|---|
| 2025.10.21 | ₩38,294 | ₩38,361 | ₩38,267 | ₩38,299 | +0.01% | 1.9만 |
|---|
| 2025.10.20 | ₩38,200 | ₩38,428 | ₩38,200 | ₩38,408 | +0.54% | 6.8천 |
|---|
| 2025.10.17 | ₩38,414 | ₩38,414 | ₩38,187 | ₩38,200 | -0.56% | 2.2만 |
|---|
| 2025.10.16 | ₩38,220 | ₩38,281 | ₩38,173 | ₩38,203 | -0.05% | 1.6만 |
|---|
| 2025.10.15 | ₩38,120 | ₩38,214 | ₩38,107 | ₩38,140 | +0.05% | 1만 |
|---|
| 2025.10.14 | ₩37,999 | ₩38,147 | ₩37,852 | ₩38,077 | +0.20% | 131.6만 |
|---|
| 2025.10.13 | ₩37,959 | ₩38,113 | ₩37,959 | ₩38,046 | +0.23% | 2.7만 |
|---|
| 2025.10.10 | ₩38,173 | ₩38,173 | ₩37,862 | ₩37,930 | -0.64% | 1.5만 |
|---|