시장 데이터를 불러오는 중
전체 종목
Innovator International Developed Power Buffer ETF December 과거 주가
Innovator International Developed Power Buffer ETF December · IDEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator International Developed Power Buffer ETF December · IDEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,127 | ₩46,127 | ₩46,084 | ₩46,084 | -0.09% | 300 |
| 2026.10.08 | ₩45,738 | ₩45,824 | ₩45,591 | ₩45,824 | +0.19% | 1.8만 |
| 2026.10.07 | ₩45,813 | ₩45,996 | ₩45,765 | ₩45,996 | +0.40% | 800 |
| 2026.10.06 | ₩46,395 | ₩46,462 | ₩46,395 | ₩46,437 | +0.09% | 1.7천 |
| 2026.10.05 | ₩46,343 | ₩46,343 | ₩46,342 | ₩46,342 | -0.00% | 1천 |
| 2026.10.02 | ₩46,194 | ₩46,300 | ₩46,194 | ₩46,300 | +0.23% | 500 |
| 2026.10.01 | ₩45,886 | ₩45,912 | ₩45,738 | ₩45,875 | -0.02% | 1.5천 |
| 2026.09.30 | ₩46,396 | ₩46,410 | ₩46,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,296 |
| -0.22% |
| 1.4천 |
| 2026.09.29 | ₩46,524 | ₩46,524 | ₩46,524 | ₩46,524 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,531 | ₩46,824 | ₩46,531 | ₩46,740 | +0.45% | 2.4천 |
|---|
| 2026.09.25 | ₩46,824 | ₩46,901 | ₩46,824 | ₩46,901 | +0.16% | 600 |
|---|
| 2026.09.24 | ₩46,328 | ₩46,532 | ₩46,328 | ₩46,532 | +0.44% | 300 |
|---|
| 2026.09.23 | ₩46,655 | ₩46,655 | ₩46,655 | ₩46,655 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,932 | ₩47,251 | ₩46,932 | ₩47,251 | +0.68% | 3.1천 |
|---|
| 2026.09.21 | ₩47,115 | ₩47,115 | ₩47,115 | ₩47,115 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩46,693 | ₩46,693 | ₩46,693 | ₩46,693 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩47,029 | ₩47,029 | ₩47,029 | ₩47,029 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩46,661 | ₩46,661 | ₩46,661 | ₩46,661 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩46,801 | ₩46,801 | ₩46,801 | ₩46,801 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,000 | ₩47,000 | ₩46,988 | ₩46,988 | -0.03% | 600 |
|---|
| 2026.09.11 | ₩47,174 | ₩47,202 | ₩47,133 | ₩47,202 | +0.06% | 1.5천 |
|---|
| 2026.09.10 | ₩46,771 | ₩46,826 | ₩46,757 | ₩46,784 | +0.03% | 500 |
|---|
| 2026.09.09 | ₩47,186 | ₩47,186 | ₩47,157 | ₩47,157 | -0.06% | 100 |
|---|
| 2026.09.08 | ₩47,521 | ₩47,615 | ₩47,468 | ₩47,493 | -0.06% | 1.3천 |
|---|
| 2026.09.04 | ₩47,736 | ₩47,736 | ₩47,621 | ₩47,621 | -0.24% | 400 |
|---|
| 2026.09.03 | ₩47,508 | ₩47,629 | ₩47,508 | ₩47,594 | +0.18% | 400 |
|---|
| 2026.09.02 | ₩47,173 | ₩47,268 | ₩47,173 | ₩47,268 | +0.20% | 3.2천 |
|---|
| 2026.09.01 | ₩47,226 | ₩47,226 | ₩47,079 | ₩47,099 | -0.27% | 1.1천 |
|---|
| 2026.08.31 | ₩47,387 | ₩47,387 | ₩47,280 | ₩47,387 | 0.00% | 4.9천 |
|---|
| 2026.08.28 | ₩47,454 | ₩47,454 | ₩47,334 | ₩47,421 | -0.07% | 800 |
|---|
| 2026.08.27 | ₩47,428 | ₩47,508 | ₩47,361 | ₩47,457 | +0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩47,441 | ₩47,515 | ₩47,441 | ₩47,515 | +0.16% | 3.8천 |
|---|
| 2026.08.25 | ₩47,528 | ₩47,622 | ₩47,528 | ₩47,622 | +0.20% | 300 |
|---|
| 2026.08.24 | ₩47,434 | ₩47,434 | ₩47,434 | ₩47,434 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩47,334 | ₩47,454 | ₩47,334 | ₩47,454 | +0.25% | 1.6천 |
|---|
| 2026.08.20 | ₩47,240 | ₩47,240 | ₩47,217 | ₩47,217 | -0.05% | 1.5천 |
|---|
| 2026.08.19 | ₩47,267 | ₩47,307 | ₩47,213 | ₩47,267 | 0.00% | 900 |
|---|
| 2026.08.18 | ₩47,134 | ₩47,212 | ₩47,134 | ₩47,212 | +0.16% | 1.2천 |
|---|
| 2026.08.17 | ₩47,461 | ₩47,461 | ₩47,461 | ₩47,461 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩47,542 | ₩47,542 | ₩47,477 | ₩47,477 | -0.14% | 200 |
|---|
| 2026.08.13 | ₩47,481 | ₩47,481 | ₩47,481 | ₩47,481 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩47,413 | ₩47,413 | ₩47,413 | ₩47,413 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,320 | ₩47,387 | ₩47,320 | ₩47,334 | +0.03% | 800 |
|---|
| 2026.08.10 | ₩47,253 | ₩47,318 | ₩47,240 | ₩47,318 | +0.14% | 3.6천 |
|---|
| 2026.08.07 | ₩47,079 | ₩47,347 | ₩47,079 | ₩47,347 | +0.57% | 600 |
|---|
| 2026.08.06 | ₩47,161 | ₩47,161 | ₩47,139 | ₩47,139 | -0.05% | 300 |
|---|
| 2026.08.05 | ₩47,226 | ₩47,226 | ₩47,166 | ₩47,167 | -0.12% | 3.8천 |
|---|
| 2026.08.04 | ₩47,090 | ₩47,090 | ₩47,090 | ₩47,090 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩46,771 | ₩46,771 | ₩46,768 | ₩46,768 | -0.01% | 1천 |
|---|
| 2026.07.31 | ₩46,610 | ₩46,691 | ₩46,610 | ₩46,691 | +0.18% | 900 |
|---|
| 2026.07.30 | ₩46,663 | ₩46,787 | ₩46,663 | ₩46,779 | +0.25% | 1.7천 |
|---|
| 2026.07.29 | ₩46,020 | ₩46,140 | ₩46,020 | ₩46,049 | +0.06% | 4.1천 |
|---|
| 2026.07.28 | ₩46,167 | ₩46,167 | ₩46,167 | ₩46,167 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩46,047 | ₩46,167 | ₩46,047 | ₩46,167 | +0.26% | 800 |
|---|
| 2026.07.24 | ₩46,073 | ₩46,073 | ₩45,939 | ₩45,939 | -0.29% | 900 |
|---|
| 2026.07.23 | ₩45,766 | ₩45,832 | ₩45,765 | ₩45,792 | +0.06% | 4.7천 |
|---|
| 2026.07.22 | ₩46,207 | ₩46,207 | ₩46,167 | ₩46,167 | -0.09% | 3.1천 |
|---|
| 2026.07.21 | ₩46,060 | ₩46,167 | ₩46,060 | ₩46,167 | +0.23% | 700 |
|---|
| 2026.07.20 | ₩45,762 | ₩45,762 | ₩45,762 | ₩45,762 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,832 | ₩45,938 | ₩45,832 | ₩45,938 | +0.23% | 4.5천 |
|---|
| 2026.07.16 | ₩46,127 | ₩46,127 | ₩46,067 | ₩46,067 | -0.13% | 300 |
|---|
| 2026.07.15 | ₩46,047 | ₩46,342 | ₩46,047 | ₩46,323 | +0.60% | 600 |
|---|
| 2026.07.14 | ₩46,160 | ₩46,160 | ₩46,160 | ₩46,160 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,033 | ₩46,033 | ₩45,924 | ₩45,924 | -0.24% | 200 |
|---|
| 2026.07.10 | ₩46,228 | ₩46,228 | ₩46,228 | ₩46,228 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,085 | ₩46,085 | ₩46,085 | ₩46,085 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,860 | ₩45,898 | ₩45,859 | ₩45,898 | +0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩46,147 | ₩46,147 | ₩46,147 | ₩46,147 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,469 | ₩46,469 | ₩46,469 | ₩46,469 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩46,274 | ₩46,274 | ₩46,167 | ₩46,167 | -0.23% | 200 |
|---|
| 2026.07.01 | ₩45,847 | ₩45,926 | ₩45,765 | ₩45,839 | -0.02% | 1.2만 |
|---|
| 2026.06.30 | ₩45,872 | ₩46,017 | ₩45,872 | ₩46,017 | +0.32% | 4.5천 |
|---|
| 2026.06.29 | ₩45,832 | ₩45,884 | ₩45,832 | ₩45,884 | +0.11% | 500 |
|---|
| 2026.06.26 | ₩45,658 | ₩45,675 | ₩45,658 | ₩45,675 | +0.04% | 400 |
|---|
| 2026.06.25 | ₩45,825 | ₩45,825 | ₩45,825 | ₩45,825 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩45,573 | ₩45,573 | ₩45,573 | ₩45,573 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩45,691 | ₩45,691 | ₩45,691 | ₩45,691 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩46,207 | ₩46,207 | ₩46,127 | ₩46,201 | -0.01% | 2.6천 |
|---|
| 2026.06.18 | ₩46,047 | ₩46,140 | ₩46,047 | ₩46,140 | +0.20% | 2천 |
|---|
| 2026.06.17 | ₩45,946 | ₩45,946 | ₩45,946 | ₩45,946 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩46,107 | ₩46,107 | ₩46,107 | ₩46,107 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,093 | ₩46,181 | ₩46,056 | ₩46,056 | -0.08% | 1천 |
|---|
| 2026.06.12 | ₩45,845 | ₩45,875 | ₩45,845 | ₩45,875 | +0.06% | 200 |
|---|
| 2026.06.11 | ₩45,188 | ₩45,770 | ₩45,188 | ₩45,770 | +1.29% | 600 |
|---|
| 2026.06.10 | ₩44,967 | ₩44,967 | ₩44,967 | ₩44,967 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,280 | ₩45,280 | ₩45,280 | ₩45,280 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,302 | ₩45,302 | ₩45,302 | ₩45,302 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩45,343 | ₩45,343 | ₩45,068 | ₩45,101 | -0.53% | 8.2천 |
|---|
| 2026.06.04 | ₩45,812 | ₩45,832 | ₩45,764 | ₩45,824 | +0.03% | 2.3천 |
|---|
| 2026.06.03 | ₩45,647 | ₩45,647 | ₩45,647 | ₩45,647 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,711 | ₩45,837 | ₩45,699 | ₩45,837 | +0.28% | 1.8천 |
|---|
| 2026.06.01 | ₩45,497 | ₩45,738 | ₩45,497 | ₩45,683 | +0.41% | 1천 |
|---|
| 2026.05.29 | ₩45,725 | ₩45,725 | ₩45,725 | ₩45,725 | 0.00% | 500 |
|---|
| 2026.05.28 | ₩45,671 | ₩45,752 | ₩45,671 | ₩45,752 | +0.18% | 200 |
|---|
| 2026.05.27 | ₩45,711 | ₩45,737 | ₩45,711 | ₩45,737 | +0.06% | 1만 |
|---|
| 2026.05.26 | ₩45,765 | ₩45,832 | ₩45,577 | ₩45,824 | +0.13% | 6.2천 |
|---|
| 2026.05.22 | ₩45,511 | ₩45,604 | ₩45,511 | ₩45,530 | +0.04% | 1.8천 |
|---|
| 2026.05.21 | ₩45,336 | ₩45,537 | ₩45,336 | ₩45,537 | +0.44% | 500 |
|---|
| 2026.05.20 | ₩45,081 | ₩45,450 | ₩45,081 | ₩45,450 | +0.82% | 7천 |
|---|
| 2026.05.19 | ₩45,074 | ₩45,074 | ₩45,027 | ₩45,027 | -0.10% | 500 |
|---|
| 2026.05.18 | ₩45,121 | ₩45,148 | ₩45,121 | ₩45,148 | +0.06% | 100 |
|---|
| 2026.05.15 | ₩44,944 | ₩44,944 | ₩44,944 | ₩44,944 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩45,365 | ₩45,402 | ₩45,365 | ₩45,402 | +0.08% | 100 |
|---|
| 2026.05.13 | ₩45,257 | ₩45,439 | ₩45,257 | ₩45,439 | +0.40% | 8.5천 |
|---|
| 2026.05.12 | ₩45,202 | ₩45,325 | ₩45,202 | ₩45,325 | +0.27% | 900 |
|---|
| 2026.05.11 | ₩45,477 | ₩45,510 | ₩45,440 | ₩45,440 | -0.08% | 1.4천 |
|---|
| 2026.05.08 | ₩45,491 | ₩45,491 | ₩45,491 | ₩45,491 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,230 | ₩45,261 | ₩45,230 | ₩45,261 | +0.07% | 400 |
|---|
| 2026.05.06 | ₩45,675 | ₩45,675 | ₩45,675 | ₩45,675 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,947 | ₩45,033 | ₩44,947 | ₩45,033 | +0.19% | 700 |
|---|
| 2026.05.04 | ₩44,657 | ₩44,657 | ₩44,657 | ₩44,657 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,068 | ₩45,094 | ₩45,068 | ₩45,094 | +0.06% | 1천 |
|---|
| 2026.04.30 | ₩44,947 | ₩45,167 | ₩44,919 | ₩45,167 | +0.49% | 2.8천 |
|---|
| 2026.04.29 | ₩44,585 | ₩44,585 | ₩44,490 | ₩44,490 | -0.21% | 500 |
|---|
| 2026.04.28 | ₩44,652 | ₩44,758 | ₩44,652 | ₩44,758 | +0.24% | 300 |
|---|
| 2026.04.27 | ₩44,895 | ₩44,895 | ₩44,892 | ₩44,892 | -0.01% | 200 |
|---|
| 2026.04.24 | ₩44,907 | ₩44,907 | ₩44,854 | ₩44,893 | -0.03% | 4.8천 |
|---|
| 2026.04.23 | ₩44,934 | ₩44,947 | ₩44,551 | ₩44,692 | -0.54% | 7.5천 |
|---|
| 2026.04.22 | ₩44,893 | ₩44,934 | ₩44,893 | ₩44,934 | +0.09% | 3.8천 |
|---|
| 2026.04.21 | ₩45,014 | ₩45,014 | ₩44,888 | ₩44,888 | -0.28% | 100 |
|---|
| 2026.04.20 | ₩45,336 | ₩45,420 | ₩45,302 | ₩45,420 | +0.19% | 2.4천 |
|---|
| 2026.04.17 | ₩45,671 | ₩45,671 | ₩45,470 | ₩45,524 | -0.32% | 2.2천 |
|---|
| 2026.04.16 | ₩45,212 | ₩45,212 | ₩45,180 | ₩45,180 | -0.07% | 100 |
|---|
| 2026.04.15 | ₩45,202 | ₩45,289 | ₩45,188 | ₩45,289 | +0.19% | 3.9천 |
|---|
| 2026.04.14 | ₩45,316 | ₩45,316 | ₩45,316 | ₩45,316 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩45,027 | ₩45,094 | ₩45,027 | ₩45,094 | +0.15% | 2.2만 |
|---|
| 2026.04.10 | ₩44,907 | ₩44,975 | ₩44,907 | ₩44,975 | +0.15% | 200 |
|---|
| 2026.04.09 | ₩45,001 | ₩45,001 | ₩44,987 | ₩44,987 | -0.03% | 500 |
|---|
| 2026.04.08 | ₩44,907 | ₩44,921 | ₩44,880 | ₩44,921 | +0.03% | 300 |
|---|
| 2026.04.07 | ₩43,687 | ₩43,914 | ₩43,566 | ₩43,914 | +0.52% | 4.4천 |
|---|
| 2026.04.06 | ₩43,928 | ₩44,062 | ₩43,928 | ₩43,986 | +0.13% | 6.1천 |
|---|
| 2026.04.02 | ₩43,673 | ₩43,767 | ₩43,673 | ₩43,767 | +0.21% | 5천 |
|---|
| 2026.04.01 | ₩43,914 | ₩44,089 | ₩43,914 | ₩43,987 | +0.16% | 13.4만 |
|---|
| 2026.03.31 | ₩43,231 | ₩43,660 | ₩43,110 | ₩43,660 | +0.99% | 2.2만 |
|---|
| 2026.03.30 | ₩42,842 | ₩42,869 | ₩42,667 | ₩42,717 | -0.29% | 1.1만 |
|---|
| 2026.03.27 | ₩42,674 | ₩42,721 | ₩42,614 | ₩42,649 | -0.06% | 3.2만 |
|---|
| 2026.03.26 | ₩43,164 | ₩43,284 | ₩42,885 | ₩42,885 | -0.65% | 4.1천 |
|---|
| 2026.03.25 | ₩43,552 | ₩43,552 | ₩43,448 | ₩43,448 | -0.24% | 400 |
|---|
| 2026.03.24 | ₩43,110 | ₩43,204 | ₩42,922 | ₩43,080 | -0.07% | 1.2만 |
|---|
| 2026.03.23 | ₩43,056 | ₩43,552 | ₩43,056 | ₩43,278 | +0.51% | 1.8천 |
|---|
| 2026.03.20 | ₩43,003 | ₩43,003 | ₩42,615 | ₩42,615 | -0.90% | 4.3천 |
|---|
| 2026.03.19 | ₩42,909 | ₩43,593 | ₩42,909 | ₩43,425 | +1.20% | 1.8만 |
|---|
| 2026.03.18 | ₩43,633 | ₩43,760 | ₩43,480 | ₩43,480 | -0.35% | 4천 |
|---|
| 2026.03.17 | ₩43,971 | ₩43,971 | ₩43,943 | ₩43,943 | -0.06% | 300 |
|---|
| 2026.03.16 | ₩43,821 | ₩43,901 | ₩43,814 | ₩43,814 | -0.02% | 8.6천 |
|---|
| 2026.03.13 | ₩43,485 | ₩43,512 | ₩43,345 | ₩43,345 | -0.32% | 1.4만 |
|---|
| 2026.03.12 | ₩43,687 | ₩43,700 | ₩43,645 | ₩43,645 | -0.10% | 1.3천 |
|---|
| 2026.03.11 | ₩44,022 | ₩44,055 | ₩43,975 | ₩44,055 | +0.08% | 700 |
|---|
| 2026.03.10 | ₩44,156 | ₩44,156 | ₩44,156 | ₩44,156 | 0.00% | 7.8천 |
|---|
| 2026.03.09 | ₩43,298 | ₩44,030 | ₩43,284 | ₩44,030 | +1.69% | 300 |
|---|
| 2026.03.06 | ₩43,834 | ₩43,914 | ₩43,780 | ₩43,843 | +0.02% | 2천 |
|---|
| 2026.03.05 | ₩44,022 | ₩44,063 | ₩43,794 | ₩44,063 | +0.09% | 6.5천 |
|---|
| 2026.03.04 | ₩44,585 | ₩44,663 | ₩44,585 | ₩44,663 | +0.17% | 700 |
|---|
| 2026.03.03 | ₩44,062 | ₩44,303 | ₩43,794 | ₩44,303 | +0.55% | 1.5천 |
|---|
| 2026.03.02 | ₩45,135 | ₩45,166 | ₩45,135 | ₩45,166 | +0.07% | 1.7만 |
|---|
| 2026.02.27 | ₩45,725 | ₩45,725 | ₩45,604 | ₩45,604 | -0.26% | 4.3만 |
|---|
| 2026.02.26 | ₩45,658 | ₩45,752 | ₩45,658 | ₩45,711 | +0.12% | 1.1만 |
|---|
| 2026.02.25 | ₩45,760 | ₩45,760 | ₩45,760 | ₩45,760 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,520 | ₩45,520 | ₩45,520 | ₩45,520 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩45,418 | ₩45,418 | ₩45,418 | ₩45,418 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,443 | ₩45,533 | ₩45,416 | ₩45,533 | +0.20% | 2.3천 |
|---|
| 2026.02.19 | ₩45,255 | ₩45,325 | ₩45,202 | ₩45,325 | +0.15% | 500 |
|---|
| 2026.02.18 | ₩45,363 | ₩45,393 | ₩45,363 | ₩45,393 | +0.07% | 1.7천 |
|---|
| 2026.02.17 | ₩45,202 | ₩45,369 | ₩45,202 | ₩45,356 | +0.34% | 2.7천 |
|---|
| 2026.02.13 | ₩45,322 | ₩45,383 | ₩45,322 | ₩45,336 | +0.03% | 1.2만 |
|---|
| 2026.02.12 | ₩45,617 | ₩45,617 | ₩45,343 | ₩45,389 | -0.50% | 1.7천 |
|---|
| 2026.02.11 | ₩45,430 | ₩45,564 | ₩45,282 | ₩45,534 | +0.23% | 5.3천 |
|---|
| 2026.02.10 | ₩45,430 | ₩45,497 | ₩45,302 | ₩45,462 | +0.07% | 2.8천 |
|---|
| 2026.02.09 | ₩45,229 | ₩45,376 | ₩45,229 | ₩45,329 | +0.22% | 1.2천 |
|---|
| 2026.02.06 | ₩44,837 | ₩45,041 | ₩44,837 | ₩44,990 | +0.34% | 1.1천 |
|---|
| 2026.02.05 | ₩44,464 | ₩44,652 | ₩44,384 | ₩44,492 | +0.06% | 1.5만 |
|---|
| 2026.02.04 | ₩45,027 | ₩45,027 | ₩44,802 | ₩44,802 | -0.50% | 1.5만 |
|---|
| 2026.02.03 | ₩44,813 | ₩44,813 | ₩44,585 | ₩44,712 | -0.22% | 1.3천 |
|---|
| 2026.02.02 | ₩44,598 | ₩44,799 | ₩44,580 | ₩44,699 | +0.23% | 9.7만 |
|---|
| 2026.01.30 | ₩44,746 | ₩44,746 | ₩44,551 | ₩44,551 | -0.43% | 4.1천 |
|---|
| 2026.01.29 | ₩44,786 | ₩44,799 | ₩44,585 | ₩44,766 | -0.04% | 1.1천 |
|---|
| 2026.01.28 | ₩44,585 | ₩44,692 | ₩44,572 | ₩44,643 | +0.13% | 1.7천 |
|---|
| 2026.01.27 | ₩44,840 | ₩44,974 | ₩44,759 | ₩44,892 | +0.12% | 6.7천 |
|---|
| 2026.01.26 | ₩44,612 | ₩44,612 | ₩44,464 | ₩44,490 | -0.27% | 8.3천 |
|---|
| 2026.01.23 | ₩44,209 | ₩44,424 | ₩44,183 | ₩44,350 | +0.32% | 6.9천 |
|---|
| 2026.01.22 | ₩44,250 | ₩44,317 | ₩44,142 | ₩44,212 | -0.08% | 3천 |
|---|
| 2026.01.21 | ₩43,988 | ₩44,169 | ₩43,821 | ₩44,110 | +0.28% | 6.9천 |
|---|
| 2026.01.20 | ₩43,941 | ₩44,377 | ₩43,815 | ₩43,815 | -0.29% | 5.5천 |
|---|
| 2026.01.16 | ₩44,303 | ₩44,330 | ₩44,196 | ₩44,264 | -0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩44,263 | ₩44,310 | ₩44,129 | ₩44,169 | -0.21% | 5.5천 |
|---|
| 2026.01.14 | ₩44,197 | ₩44,250 | ₩44,163 | ₩44,163 | -0.08% | 400 |
|---|
| 2026.01.13 | ₩44,142 | ₩44,149 | ₩44,008 | ₩44,069 | -0.17% | 1.2만 |
|---|
| 2026.01.12 | ₩44,156 | ₩44,250 | ₩44,156 | ₩44,197 | +0.09% | 1천 |
|---|
| 2026.01.09 | ₩44,102 | ₩44,116 | ₩44,042 | ₩44,042 | -0.14% | 1.4천 |
|---|
| 2026.01.08 | ₩43,794 | ₩43,861 | ₩43,740 | ₩43,814 | +0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩43,928 | ₩43,928 | ₩43,794 | ₩43,794 | -0.31% | 1.1만 |
|---|
| 2026.01.06 | ₩43,968 | ₩43,982 | ₩43,921 | ₩43,921 | -0.11% | 7.8천 |
|---|
| 2026.01.05 | ₩43,646 | ₩43,928 | ₩43,646 | ₩43,868 | +0.51% | 1.7만 |
|---|
| 2026.01.02 | ₩43,646 | ₩43,646 | ₩43,445 | ₩43,535 | -0.25% | 11.1만 |
|---|
| 2025.12.31 | ₩43,378 | ₩43,418 | ₩43,271 | ₩43,300 | -0.18% | 1.1만 |
|---|
| 2025.12.30 | ₩43,512 | ₩43,512 | ₩43,378 | ₩43,405 | -0.25% | 6.9천 |
|---|
| 2025.12.29 | ₩43,418 | ₩43,418 | ₩43,304 | ₩43,331 | -0.20% | 8.6천 |
|---|
| 2025.12.26 | ₩43,432 | ₩43,445 | ₩43,365 | ₩43,383 | -0.11% | 5.5천 |
|---|
| 2025.12.24 | ₩43,418 | ₩43,432 | ₩43,345 | ₩43,365 | -0.12% | 2.2만 |
|---|
| 2025.12.23 | ₩43,338 | ₩43,405 | ₩43,257 | ₩43,331 | -0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩43,070 | ₩43,231 | ₩43,070 | ₩43,202 | +0.31% | 2.1만 |
|---|
| 2025.12.19 | ₩43,137 | ₩43,231 | ₩43,071 | ₩43,084 | -0.12% | 3.3만 |
|---|
| 2025.12.18 | ₩42,976 | ₩43,083 | ₩42,895 | ₩42,958 | -0.04% | 4.3만 |
|---|
| 2025.12.17 | ₩42,989 | ₩43,016 | ₩42,761 | ₩42,761 | -0.53% | 2.2만 |
|---|
| 2025.12.16 | ₩43,083 | ₩43,083 | ₩42,869 | ₩43,031 | -0.12% | 5만 |
|---|
| 2025.12.15 | ₩43,405 | ₩43,405 | ₩43,083 | ₩43,118 | -0.66% | 1.7만 |
|---|
| 2025.12.12 | ₩43,324 | ₩43,324 | ₩42,855 | ₩43,012 | -0.72% | 3.9만 |
|---|
| 2025.12.11 | ₩43,244 | ₩43,244 | ₩43,021 | ₩43,121 | -0.29% | 2만 |
|---|
| 2025.12.10 | ₩42,909 | ₩43,016 | ₩42,654 | ₩42,940 | +0.07% | 7.8만 |
|---|
| 2025.12.09 | ₩42,775 | ₩42,842 | ₩42,641 | ₩42,643 | -0.31% | 2.3만 |
|---|
| 2025.12.08 | ₩42,775 | ₩42,775 | ₩42,641 | ₩42,712 | -0.15% | 2.9만 |
|---|
| 2025.12.05 | ₩42,909 | ₩42,909 | ₩42,748 | ₩42,775 | -0.31% | 3만 |
|---|
| 2025.12.04 | ₩42,922 | ₩42,936 | ₩42,748 | ₩42,886 | -0.08% | 6.6만 |
|---|
| 2025.12.03 | ₩42,654 | ₩43,110 | ₩42,600 | ₩42,748 | +0.22% | 5만 |
|---|
| 2025.12.02 | ₩42,855 | ₩42,855 | ₩42,468 | ₩42,614 | -0.56% | 9.4만 |
|---|
| 2025.12.01 | ₩42,701 | ₩42,701 | ₩42,439 | ₩42,547 | -0.36% | 37.5만 |
|---|
| 2025.11.28 | ₩42,694 | ₩42,721 | ₩42,641 | ₩42,641 | -0.13% | 9.9천 |
|---|
| 2025.11.26 | ₩42,493 | ₩42,641 | ₩42,493 | ₩42,594 | +0.24% | 1.1만 |
|---|
| 2025.11.25 | ₩42,319 | ₩42,532 | ₩42,319 | ₩42,472 | +0.36% | 9천 |
|---|
| 2025.11.24 | ₩42,118 | ₩42,265 | ₩42,098 | ₩42,221 | +0.25% | 2.8천 |
|---|
| 2025.11.21 | ₩42,057 | ₩42,185 | ₩42,024 | ₩42,098 | +0.10% | 2.2천 |
|---|
| 2025.11.20 | ₩42,292 | ₩42,292 | ₩41,561 | ₩41,561 | -1.73% | 5.3천 |
|---|
| 2025.11.19 | ₩41,943 | ₩42,158 | ₩41,890 | ₩42,002 | +0.14% | 3.5천 |
|---|
| 2025.11.18 | ₩41,943 | ₩42,051 | ₩41,943 | ₩42,051 | +0.26% | 500 |
|---|
| 2025.11.17 | ₩42,237 | ₩42,237 | ₩42,237 | ₩42,237 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩42,413 | ₩42,413 | ₩42,413 | ₩42,413 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,391 | ₩42,391 | ₩42,391 | ₩42,391 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,493 | ₩42,493 | ₩42,493 | ₩42,493 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,372 | ₩42,439 | ₩42,332 | ₩42,439 | +0.16% | 3만 |
|---|
| 2025.11.10 | ₩42,393 | ₩42,393 | ₩42,393 | ₩42,393 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,123 | ₩42,166 | ₩42,123 | ₩42,166 | +0.10% | 700 |
|---|
| 2025.11.06 | ₩42,149 | ₩42,149 | ₩42,149 | ₩42,149 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩42,104 | ₩42,191 | ₩42,104 | ₩42,191 | +0.21% | 1.1천 |
|---|
| 2025.11.04 | ₩42,041 | ₩42,041 | ₩42,041 | ₩42,041 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩42,212 | ₩42,212 | ₩42,189 | ₩42,209 | -0.01% | 1.2천 |
|---|
| 2025.10.31 | ₩42,182 | ₩42,182 | ₩42,178 | ₩42,178 | -0.01% | 300 |
|---|
| 2025.10.30 | ₩42,183 | ₩42,183 | ₩42,183 | ₩42,183 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,205 | ₩42,205 | ₩42,205 | ₩42,205 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,258 | ₩42,258 | ₩42,258 | ₩42,258 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩42,185 | ₩42,305 | ₩42,158 | ₩42,258 | +0.17% | 8.1만 |
|---|
| 2025.10.24 | ₩42,118 | ₩42,144 | ₩42,118 | ₩42,144 | +0.06% | 700 |
|---|
| 2025.10.23 | ₩42,118 | ₩42,118 | ₩42,118 | ₩42,118 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩42,104 | ₩42,104 | ₩41,943 | ₩42,010 | -0.22% | 1.7천 |
|---|
| 2025.10.21 | ₩42,071 | ₩42,071 | ₩42,071 | ₩42,071 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩42,104 | ₩42,104 | ₩42,104 | ₩42,104 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,809 | ₩41,930 | ₩41,809 | ₩41,930 | +0.29% | 1.3천 |
|---|
| 2025.10.16 | ₩41,816 | ₩41,816 | ₩41,816 | ₩41,816 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,796 | ₩41,796 | ₩41,789 | ₩41,789 | -0.02% | 2.5천 |
|---|
| 2025.10.14 | ₩41,722 | ₩41,722 | ₩41,722 | ₩41,722 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩41,662 | ₩41,662 | ₩41,662 | ₩41,662 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩41,486 | ₩41,486 | ₩41,412 | ₩41,412 | -0.18% | 200 |
|---|