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 | ₩46,133 | ₩46,133 | ₩46,090 | ₩46,090 | -0.09% | 300 |
| 2026.10.08 | ₩45,744 | ₩45,830 | ₩45,596 | ₩45,830 | +0.19% | 1.8만 |
| 2026.10.07 | ₩45,819 | ₩46,001 | ₩45,771 | ₩46,001 | +0.40% | 800 |
| 2026.10.06 | ₩46,401 | ₩46,468 | ₩46,401 | ₩46,443 | +0.09% | 1.7천 |
| 2026.10.05 | ₩46,349 | ₩46,349 | ₩46,347 | ₩46,347 | -0.00% | 1천 |
| 2026.10.02 | ₩46,200 | ₩46,306 | ₩46,200 | ₩46,306 | +0.23% | 500 |
| 2026.10.01 | ₩45,891 | ₩45,918 | ₩45,744 | ₩45,881 | -0.02% | 1.5천 |
| 2026.09.30 | ₩46,402 | ₩46,416 | ₩46,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,302 |
| -0.22% |
| 1.4천 |
| 2026.09.29 | ₩46,530 | ₩46,530 | ₩46,530 | ₩46,530 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,536 | ₩46,830 | ₩46,536 | ₩46,746 | +0.45% | 2.4천 |
|---|
| 2026.09.25 | ₩46,830 | ₩46,907 | ₩46,830 | ₩46,907 | +0.16% | 600 |
|---|
| 2026.09.24 | ₩46,334 | ₩46,538 | ₩46,334 | ₩46,538 | +0.44% | 300 |
|---|
| 2026.09.23 | ₩46,661 | ₩46,661 | ₩46,661 | ₩46,661 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,937 | ₩47,257 | ₩46,937 | ₩47,257 | +0.68% | 3.1천 |
|---|
| 2026.09.21 | ₩47,121 | ₩47,121 | ₩47,121 | ₩47,121 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩46,699 | ₩46,699 | ₩46,699 | ₩46,699 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩47,035 | ₩47,035 | ₩47,035 | ₩47,035 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩46,667 | ₩46,667 | ₩46,667 | ₩46,667 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩46,807 | ₩46,807 | ₩46,807 | ₩46,807 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,006 | ₩47,006 | ₩46,994 | ₩46,994 | -0.03% | 600 |
|---|
| 2026.09.11 | ₩47,180 | ₩47,208 | ₩47,139 | ₩47,208 | +0.06% | 1.5천 |
|---|
| 2026.09.10 | ₩46,777 | ₩46,832 | ₩46,763 | ₩46,790 | +0.03% | 500 |
|---|
| 2026.09.09 | ₩47,192 | ₩47,192 | ₩47,163 | ₩47,163 | -0.06% | 100 |
|---|
| 2026.09.08 | ₩47,528 | ₩47,621 | ₩47,474 | ₩47,499 | -0.06% | 1.3천 |
|---|
| 2026.09.04 | ₩47,742 | ₩47,742 | ₩47,627 | ₩47,627 | -0.24% | 400 |
|---|
| 2026.09.03 | ₩47,514 | ₩47,635 | ₩47,514 | ₩47,600 | +0.18% | 400 |
|---|
| 2026.09.02 | ₩47,179 | ₩47,274 | ₩47,179 | ₩47,274 | +0.20% | 3.2천 |
|---|
| 2026.09.01 | ₩47,232 | ₩47,232 | ₩47,085 | ₩47,105 | -0.27% | 1.1천 |
|---|
| 2026.08.31 | ₩47,393 | ₩47,393 | ₩47,286 | ₩47,393 | 0.00% | 4.9천 |
|---|
| 2026.08.28 | ₩47,460 | ₩47,460 | ₩47,340 | ₩47,427 | -0.07% | 800 |
|---|
| 2026.08.27 | ₩47,434 | ₩47,514 | ₩47,367 | ₩47,463 | +0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩47,447 | ₩47,521 | ₩47,447 | ₩47,521 | +0.16% | 3.8천 |
|---|
| 2026.08.25 | ₩47,534 | ₩47,628 | ₩47,534 | ₩47,628 | +0.20% | 300 |
|---|
| 2026.08.24 | ₩47,440 | ₩47,440 | ₩47,440 | ₩47,440 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩47,340 | ₩47,460 | ₩47,340 | ₩47,460 | +0.25% | 1.6천 |
|---|
| 2026.08.20 | ₩47,246 | ₩47,246 | ₩47,223 | ₩47,223 | -0.05% | 1.5천 |
|---|
| 2026.08.19 | ₩47,273 | ₩47,313 | ₩47,219 | ₩47,273 | 0.00% | 900 |
|---|
| 2026.08.18 | ₩47,140 | ₩47,218 | ₩47,140 | ₩47,218 | +0.16% | 1.2천 |
|---|
| 2026.08.17 | ₩47,467 | ₩47,467 | ₩47,467 | ₩47,467 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩47,548 | ₩47,548 | ₩47,483 | ₩47,483 | -0.14% | 200 |
|---|
| 2026.08.13 | ₩47,487 | ₩47,487 | ₩47,487 | ₩47,487 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩47,419 | ₩47,419 | ₩47,419 | ₩47,419 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,326 | ₩47,393 | ₩47,326 | ₩47,340 | +0.03% | 800 |
|---|
| 2026.08.10 | ₩47,259 | ₩47,324 | ₩47,246 | ₩47,324 | +0.14% | 3.6천 |
|---|
| 2026.08.07 | ₩47,085 | ₩47,353 | ₩47,085 | ₩47,353 | +0.57% | 600 |
|---|
| 2026.08.06 | ₩47,167 | ₩47,167 | ₩47,145 | ₩47,145 | -0.05% | 300 |
|---|
| 2026.08.05 | ₩47,232 | ₩47,232 | ₩47,172 | ₩47,173 | -0.12% | 3.8천 |
|---|
| 2026.08.04 | ₩47,096 | ₩47,096 | ₩47,096 | ₩47,096 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩46,777 | ₩46,777 | ₩46,774 | ₩46,774 | -0.01% | 1천 |
|---|
| 2026.07.31 | ₩46,616 | ₩46,697 | ₩46,616 | ₩46,697 | +0.18% | 900 |
|---|
| 2026.07.30 | ₩46,669 | ₩46,793 | ₩46,669 | ₩46,785 | +0.25% | 1.7천 |
|---|
| 2026.07.29 | ₩46,026 | ₩46,146 | ₩46,026 | ₩46,055 | +0.06% | 4.1천 |
|---|
| 2026.07.28 | ₩46,173 | ₩46,173 | ₩46,173 | ₩46,173 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩46,052 | ₩46,173 | ₩46,052 | ₩46,173 | +0.26% | 800 |
|---|
| 2026.07.24 | ₩46,079 | ₩46,079 | ₩45,945 | ₩45,945 | -0.29% | 900 |
|---|
| 2026.07.23 | ₩45,772 | ₩45,838 | ₩45,771 | ₩45,798 | +0.06% | 4.7천 |
|---|
| 2026.07.22 | ₩46,213 | ₩46,213 | ₩46,173 | ₩46,173 | -0.09% | 3.1천 |
|---|
| 2026.07.21 | ₩46,066 | ₩46,173 | ₩46,066 | ₩46,173 | +0.23% | 700 |
|---|
| 2026.07.20 | ₩45,768 | ₩45,768 | ₩45,768 | ₩45,768 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,838 | ₩45,944 | ₩45,838 | ₩45,944 | +0.23% | 4.5천 |
|---|
| 2026.07.16 | ₩46,133 | ₩46,133 | ₩46,072 | ₩46,072 | -0.13% | 300 |
|---|
| 2026.07.15 | ₩46,052 | ₩46,347 | ₩46,052 | ₩46,329 | +0.60% | 600 |
|---|
| 2026.07.14 | ₩46,166 | ₩46,166 | ₩46,166 | ₩46,166 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,039 | ₩46,039 | ₩45,930 | ₩45,930 | -0.24% | 200 |
|---|
| 2026.07.10 | ₩46,233 | ₩46,233 | ₩46,233 | ₩46,233 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,091 | ₩46,091 | ₩46,091 | ₩46,091 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,866 | ₩45,903 | ₩45,865 | ₩45,903 | +0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩46,153 | ₩46,153 | ₩46,153 | ₩46,153 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,475 | ₩46,475 | ₩46,475 | ₩46,475 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩46,280 | ₩46,280 | ₩46,173 | ₩46,173 | -0.23% | 200 |
|---|
| 2026.07.01 | ₩45,853 | ₩45,932 | ₩45,771 | ₩45,844 | -0.02% | 1.2만 |
|---|
| 2026.06.30 | ₩45,878 | ₩46,023 | ₩45,878 | ₩46,023 | +0.32% | 4.5천 |
|---|
| 2026.06.29 | ₩45,838 | ₩45,890 | ₩45,838 | ₩45,890 | +0.11% | 500 |
|---|
| 2026.06.26 | ₩45,663 | ₩45,681 | ₩45,663 | ₩45,681 | +0.04% | 400 |
|---|
| 2026.06.25 | ₩45,831 | ₩45,831 | ₩45,831 | ₩45,831 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩45,579 | ₩45,579 | ₩45,579 | ₩45,579 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩45,697 | ₩45,697 | ₩45,697 | ₩45,697 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩46,213 | ₩46,213 | ₩46,133 | ₩46,207 | -0.01% | 2.6천 |
|---|
| 2026.06.18 | ₩46,052 | ₩46,146 | ₩46,052 | ₩46,146 | +0.20% | 2천 |
|---|
| 2026.06.17 | ₩45,952 | ₩45,952 | ₩45,952 | ₩45,952 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩46,113 | ₩46,113 | ₩46,113 | ₩46,113 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,099 | ₩46,186 | ₩46,062 | ₩46,062 | -0.08% | 1천 |
|---|
| 2026.06.12 | ₩45,851 | ₩45,881 | ₩45,851 | ₩45,881 | +0.06% | 200 |
|---|
| 2026.06.11 | ₩45,194 | ₩45,776 | ₩45,194 | ₩45,776 | +1.29% | 600 |
|---|
| 2026.06.10 | ₩44,973 | ₩44,973 | ₩44,973 | ₩44,973 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,285 | ₩45,285 | ₩45,285 | ₩45,285 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,308 | ₩45,308 | ₩45,308 | ₩45,308 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩45,348 | ₩45,348 | ₩45,073 | ₩45,107 | -0.53% | 8.2천 |
|---|
| 2026.06.04 | ₩45,818 | ₩45,838 | ₩45,769 | ₩45,830 | +0.03% | 2.3천 |
|---|
| 2026.06.03 | ₩45,653 | ₩45,653 | ₩45,653 | ₩45,653 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,717 | ₩45,843 | ₩45,705 | ₩45,843 | +0.28% | 1.8천 |
|---|
| 2026.06.01 | ₩45,503 | ₩45,744 | ₩45,503 | ₩45,689 | +0.41% | 1천 |
|---|
| 2026.05.29 | ₩45,730 | ₩45,730 | ₩45,730 | ₩45,730 | 0.00% | 500 |
|---|
| 2026.05.28 | ₩45,677 | ₩45,757 | ₩45,677 | ₩45,757 | +0.18% | 200 |
|---|
| 2026.05.27 | ₩45,717 | ₩45,743 | ₩45,717 | ₩45,743 | +0.06% | 1만 |
|---|
| 2026.05.26 | ₩45,771 | ₩45,838 | ₩45,583 | ₩45,830 | +0.13% | 6.2천 |
|---|
| 2026.05.22 | ₩45,517 | ₩45,610 | ₩45,517 | ₩45,536 | +0.04% | 1.8천 |
|---|
| 2026.05.21 | ₩45,342 | ₩45,543 | ₩45,342 | ₩45,543 | +0.44% | 500 |
|---|
| 2026.05.20 | ₩45,087 | ₩45,456 | ₩45,087 | ₩45,456 | +0.82% | 7천 |
|---|
| 2026.05.19 | ₩45,080 | ₩45,080 | ₩45,033 | ₩45,033 | -0.10% | 500 |
|---|
| 2026.05.18 | ₩45,127 | ₩45,154 | ₩45,127 | ₩45,154 | +0.06% | 100 |
|---|
| 2026.05.15 | ₩44,950 | ₩44,950 | ₩44,950 | ₩44,950 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩45,371 | ₩45,407 | ₩45,371 | ₩45,407 | +0.08% | 100 |
|---|
| 2026.05.13 | ₩45,262 | ₩45,445 | ₩45,262 | ₩45,445 | +0.40% | 8.5천 |
|---|
| 2026.05.12 | ₩45,207 | ₩45,331 | ₩45,207 | ₩45,331 | +0.27% | 900 |
|---|
| 2026.05.11 | ₩45,482 | ₩45,516 | ₩45,446 | ₩45,446 | -0.08% | 1.4천 |
|---|
| 2026.05.08 | ₩45,497 | ₩45,497 | ₩45,497 | ₩45,497 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,236 | ₩45,266 | ₩45,236 | ₩45,266 | +0.07% | 400 |
|---|
| 2026.05.06 | ₩45,681 | ₩45,681 | ₩45,681 | ₩45,681 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,953 | ₩45,038 | ₩44,953 | ₩45,038 | +0.19% | 700 |
|---|
| 2026.05.04 | ₩44,663 | ₩44,663 | ₩44,663 | ₩44,663 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,073 | ₩45,100 | ₩45,073 | ₩45,100 | +0.06% | 1천 |
|---|
| 2026.04.30 | ₩44,953 | ₩45,173 | ₩44,925 | ₩45,173 | +0.49% | 2.8천 |
|---|
| 2026.04.29 | ₩44,591 | ₩44,591 | ₩44,495 | ₩44,495 | -0.21% | 500 |
|---|
| 2026.04.28 | ₩44,658 | ₩44,764 | ₩44,658 | ₩44,764 | +0.24% | 300 |
|---|
| 2026.04.27 | ₩44,900 | ₩44,900 | ₩44,898 | ₩44,898 | -0.01% | 200 |
|---|
| 2026.04.24 | ₩44,912 | ₩44,912 | ₩44,860 | ₩44,899 | -0.03% | 4.8천 |
|---|
| 2026.04.23 | ₩44,939 | ₩44,953 | ₩44,557 | ₩44,698 | -0.54% | 7.5천 |
|---|
| 2026.04.22 | ₩44,899 | ₩44,939 | ₩44,899 | ₩44,939 | +0.09% | 3.8천 |
|---|
| 2026.04.21 | ₩45,020 | ₩45,020 | ₩44,894 | ₩44,894 | -0.28% | 100 |
|---|
| 2026.04.20 | ₩45,342 | ₩45,426 | ₩45,308 | ₩45,426 | +0.19% | 2.4천 |
|---|
| 2026.04.17 | ₩45,677 | ₩45,677 | ₩45,476 | ₩45,529 | -0.32% | 2.2천 |
|---|
| 2026.04.16 | ₩45,218 | ₩45,218 | ₩45,186 | ₩45,186 | -0.07% | 100 |
|---|
| 2026.04.15 | ₩45,207 | ₩45,295 | ₩45,194 | ₩45,295 | +0.19% | 3.9천 |
|---|
| 2026.04.14 | ₩45,321 | ₩45,321 | ₩45,321 | ₩45,321 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩45,033 | ₩45,100 | ₩45,033 | ₩45,100 | +0.15% | 2.2만 |
|---|
| 2026.04.10 | ₩44,912 | ₩44,981 | ₩44,912 | ₩44,981 | +0.15% | 200 |
|---|
| 2026.04.09 | ₩45,006 | ₩45,006 | ₩44,993 | ₩44,993 | -0.03% | 500 |
|---|
| 2026.04.08 | ₩44,912 | ₩44,927 | ₩44,886 | ₩44,927 | +0.03% | 300 |
|---|
| 2026.04.07 | ₩43,692 | ₩43,920 | ₩43,571 | ₩43,920 | +0.52% | 4.4천 |
|---|
| 2026.04.06 | ₩43,933 | ₩44,068 | ₩43,933 | ₩43,991 | +0.13% | 6.1천 |
|---|
| 2026.04.02 | ₩43,679 | ₩43,773 | ₩43,679 | ₩43,773 | +0.21% | 5천 |
|---|
| 2026.04.01 | ₩43,920 | ₩44,094 | ₩43,920 | ₩43,992 | +0.16% | 13.4만 |
|---|
| 2026.03.31 | ₩43,236 | ₩43,665 | ₩43,115 | ₩43,665 | +0.99% | 2.2만 |
|---|
| 2026.03.30 | ₩42,847 | ₩42,874 | ₩42,673 | ₩42,722 | -0.29% | 1.1만 |
|---|
| 2026.03.27 | ₩42,680 | ₩42,726 | ₩42,619 | ₩42,654 | -0.06% | 3.2만 |
|---|
| 2026.03.26 | ₩43,169 | ₩43,290 | ₩42,890 | ₩42,890 | -0.65% | 4.1천 |
|---|
| 2026.03.25 | ₩43,558 | ₩43,558 | ₩43,453 | ₩43,453 | -0.24% | 400 |
|---|
| 2026.03.24 | ₩43,115 | ₩43,209 | ₩42,928 | ₩43,086 | -0.07% | 1.2만 |
|---|
| 2026.03.23 | ₩43,062 | ₩43,558 | ₩43,062 | ₩43,283 | +0.51% | 1.8천 |
|---|
| 2026.03.20 | ₩43,008 | ₩43,008 | ₩42,621 | ₩42,621 | -0.90% | 4.3천 |
|---|
| 2026.03.19 | ₩42,914 | ₩43,598 | ₩42,914 | ₩43,431 | +1.20% | 1.8만 |
|---|
| 2026.03.18 | ₩43,638 | ₩43,766 | ₩43,486 | ₩43,486 | -0.35% | 4천 |
|---|
| 2026.03.17 | ₩43,976 | ₩43,976 | ₩43,948 | ₩43,948 | -0.06% | 300 |
|---|
| 2026.03.16 | ₩43,826 | ₩43,907 | ₩43,819 | ₩43,819 | -0.02% | 8.6천 |
|---|
| 2026.03.13 | ₩43,491 | ₩43,518 | ₩43,350 | ₩43,350 | -0.32% | 1.4만 |
|---|
| 2026.03.12 | ₩43,692 | ₩43,705 | ₩43,650 | ₩43,650 | -0.10% | 1.3천 |
|---|
| 2026.03.11 | ₩44,027 | ₩44,061 | ₩43,980 | ₩44,061 | +0.08% | 700 |
|---|
| 2026.03.10 | ₩44,161 | ₩44,161 | ₩44,161 | ₩44,161 | 0.00% | 7.8천 |
|---|
| 2026.03.09 | ₩43,303 | ₩44,035 | ₩43,290 | ₩44,035 | +1.69% | 300 |
|---|
| 2026.03.06 | ₩43,840 | ₩43,920 | ₩43,786 | ₩43,849 | +0.02% | 2천 |
|---|
| 2026.03.05 | ₩44,027 | ₩44,069 | ₩43,799 | ₩44,069 | +0.09% | 6.5천 |
|---|
| 2026.03.04 | ₩44,591 | ₩44,668 | ₩44,591 | ₩44,668 | +0.17% | 700 |
|---|
| 2026.03.03 | ₩44,068 | ₩44,309 | ₩43,799 | ₩44,309 | +0.55% | 1.5천 |
|---|
| 2026.03.02 | ₩45,140 | ₩45,171 | ₩45,140 | ₩45,171 | +0.07% | 1.7만 |
|---|
| 2026.02.27 | ₩45,730 | ₩45,730 | ₩45,610 | ₩45,610 | -0.26% | 4.3만 |
|---|
| 2026.02.26 | ₩45,663 | ₩45,757 | ₩45,663 | ₩45,717 | +0.12% | 1.1만 |
|---|
| 2026.02.25 | ₩45,765 | ₩45,765 | ₩45,765 | ₩45,765 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,525 | ₩45,525 | ₩45,525 | ₩45,525 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩45,423 | ₩45,423 | ₩45,423 | ₩45,423 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,449 | ₩45,539 | ₩45,422 | ₩45,539 | +0.20% | 2.3천 |
|---|
| 2026.02.19 | ₩45,261 | ₩45,331 | ₩45,207 | ₩45,331 | +0.15% | 500 |
|---|
| 2026.02.18 | ₩45,368 | ₩45,399 | ₩45,368 | ₩45,399 | +0.07% | 1.7천 |
|---|
| 2026.02.17 | ₩45,207 | ₩45,375 | ₩45,207 | ₩45,362 | +0.34% | 2.7천 |
|---|
| 2026.02.13 | ₩45,328 | ₩45,389 | ₩45,328 | ₩45,342 | +0.03% | 1.2만 |
|---|
| 2026.02.12 | ₩45,623 | ₩45,623 | ₩45,348 | ₩45,395 | -0.50% | 1.7천 |
|---|
| 2026.02.11 | ₩45,435 | ₩45,570 | ₩45,288 | ₩45,540 | +0.23% | 5.3천 |
|---|
| 2026.02.10 | ₩45,435 | ₩45,503 | ₩45,308 | ₩45,468 | +0.07% | 2.8천 |
|---|
| 2026.02.09 | ₩45,234 | ₩45,382 | ₩45,234 | ₩45,335 | +0.22% | 1.2천 |
|---|
| 2026.02.06 | ₩44,843 | ₩45,047 | ₩44,843 | ₩44,996 | +0.34% | 1.1천 |
|---|
| 2026.02.05 | ₩44,470 | ₩44,658 | ₩44,389 | ₩44,498 | +0.06% | 1.5만 |
|---|
| 2026.02.04 | ₩45,033 | ₩45,033 | ₩44,808 | ₩44,808 | -0.50% | 1.5만 |
|---|
| 2026.02.03 | ₩44,819 | ₩44,819 | ₩44,591 | ₩44,718 | -0.22% | 1.3천 |
|---|
| 2026.02.02 | ₩44,604 | ₩44,805 | ₩44,585 | ₩44,705 | +0.23% | 9.7만 |
|---|
| 2026.01.30 | ₩44,752 | ₩44,752 | ₩44,557 | ₩44,557 | -0.43% | 4.1천 |
|---|
| 2026.01.29 | ₩44,792 | ₩44,805 | ₩44,591 | ₩44,772 | -0.04% | 1.1천 |
|---|
| 2026.01.28 | ₩44,591 | ₩44,698 | ₩44,577 | ₩44,648 | +0.13% | 1.7천 |
|---|
| 2026.01.27 | ₩44,845 | ₩44,979 | ₩44,765 | ₩44,898 | +0.12% | 6.7천 |
|---|
| 2026.01.26 | ₩44,617 | ₩44,617 | ₩44,470 | ₩44,495 | -0.27% | 8.3천 |
|---|
| 2026.01.23 | ₩44,215 | ₩44,430 | ₩44,188 | ₩44,356 | +0.32% | 6.9천 |
|---|
| 2026.01.22 | ₩44,255 | ₩44,322 | ₩44,148 | ₩44,218 | -0.08% | 3천 |
|---|
| 2026.01.21 | ₩43,994 | ₩44,175 | ₩43,826 | ₩44,116 | +0.28% | 6.9천 |
|---|
| 2026.01.20 | ₩43,947 | ₩44,383 | ₩43,821 | ₩43,821 | -0.29% | 5.5천 |
|---|
| 2026.01.16 | ₩44,309 | ₩44,336 | ₩44,202 | ₩44,270 | -0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩44,269 | ₩44,316 | ₩44,135 | ₩44,175 | -0.21% | 5.5천 |
|---|
| 2026.01.14 | ₩44,203 | ₩44,255 | ₩44,168 | ₩44,168 | -0.08% | 400 |
|---|
| 2026.01.13 | ₩44,148 | ₩44,155 | ₩44,014 | ₩44,074 | -0.17% | 1.2만 |
|---|
| 2026.01.12 | ₩44,161 | ₩44,255 | ₩44,161 | ₩44,203 | +0.09% | 1천 |
|---|
| 2026.01.09 | ₩44,108 | ₩44,121 | ₩44,047 | ₩44,047 | -0.14% | 1.4천 |
|---|
| 2026.01.08 | ₩43,799 | ₩43,866 | ₩43,746 | ₩43,819 | +0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩43,933 | ₩43,933 | ₩43,799 | ₩43,799 | -0.31% | 1.1만 |
|---|
| 2026.01.06 | ₩43,974 | ₩43,987 | ₩43,927 | ₩43,927 | -0.11% | 7.8천 |
|---|
| 2026.01.05 | ₩43,652 | ₩43,933 | ₩43,652 | ₩43,873 | +0.51% | 1.7만 |
|---|
| 2026.01.02 | ₩43,652 | ₩43,652 | ₩43,451 | ₩43,541 | -0.25% | 11.1만 |
|---|
| 2025.12.31 | ₩43,384 | ₩43,424 | ₩43,276 | ₩43,306 | -0.18% | 1.1만 |
|---|
| 2025.12.30 | ₩43,518 | ₩43,518 | ₩43,384 | ₩43,410 | -0.25% | 6.9천 |
|---|
| 2025.12.29 | ₩43,424 | ₩43,424 | ₩43,310 | ₩43,337 | -0.20% | 8.6천 |
|---|
| 2025.12.26 | ₩43,437 | ₩43,451 | ₩43,370 | ₩43,389 | -0.11% | 5.5천 |
|---|
| 2025.12.24 | ₩43,424 | ₩43,437 | ₩43,350 | ₩43,370 | -0.12% | 2.2만 |
|---|
| 2025.12.23 | ₩43,343 | ₩43,410 | ₩43,263 | ₩43,337 | -0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩43,075 | ₩43,236 | ₩43,075 | ₩43,208 | +0.31% | 2.1만 |
|---|
| 2025.12.19 | ₩43,142 | ₩43,236 | ₩43,077 | ₩43,090 | -0.12% | 3.3만 |
|---|
| 2025.12.18 | ₩42,981 | ₩43,089 | ₩42,901 | ₩42,964 | -0.04% | 4.3만 |
|---|
| 2025.12.17 | ₩42,995 | ₩43,022 | ₩42,767 | ₩42,767 | -0.53% | 2.2만 |
|---|
| 2025.12.16 | ₩43,089 | ₩43,089 | ₩42,874 | ₩43,036 | -0.12% | 5만 |
|---|
| 2025.12.15 | ₩43,410 | ₩43,410 | ₩43,089 | ₩43,123 | -0.66% | 1.7만 |
|---|
| 2025.12.12 | ₩43,330 | ₩43,330 | ₩42,861 | ₩43,018 | -0.72% | 3.9만 |
|---|
| 2025.12.11 | ₩43,250 | ₩43,250 | ₩43,027 | ₩43,126 | -0.29% | 2만 |
|---|
| 2025.12.10 | ₩42,914 | ₩43,022 | ₩42,659 | ₩42,945 | +0.07% | 7.8만 |
|---|
| 2025.12.09 | ₩42,780 | ₩42,847 | ₩42,646 | ₩42,649 | -0.31% | 2.3만 |
|---|
| 2025.12.08 | ₩42,780 | ₩42,780 | ₩42,646 | ₩42,717 | -0.15% | 2.9만 |
|---|
| 2025.12.05 | ₩42,914 | ₩42,914 | ₩42,753 | ₩42,780 | -0.31% | 3만 |
|---|
| 2025.12.04 | ₩42,928 | ₩42,941 | ₩42,753 | ₩42,891 | -0.08% | 6.6만 |
|---|
| 2025.12.03 | ₩42,659 | ₩43,115 | ₩42,606 | ₩42,753 | +0.22% | 5만 |
|---|
| 2025.12.02 | ₩42,861 | ₩42,861 | ₩42,473 | ₩42,619 | -0.56% | 9.4만 |
|---|
| 2025.12.01 | ₩42,706 | ₩42,706 | ₩42,445 | ₩42,552 | -0.36% | 37.5만 |
|---|
| 2025.11.28 | ₩42,700 | ₩42,726 | ₩42,646 | ₩42,646 | -0.13% | 9.9천 |
|---|
| 2025.11.26 | ₩42,499 | ₩42,646 | ₩42,499 | ₩42,599 | +0.24% | 1.1만 |
|---|
| 2025.11.25 | ₩42,324 | ₩42,537 | ₩42,324 | ₩42,477 | +0.36% | 9천 |
|---|
| 2025.11.24 | ₩42,123 | ₩42,271 | ₩42,103 | ₩42,226 | +0.25% | 2.8천 |
|---|
| 2025.11.21 | ₩42,063 | ₩42,190 | ₩42,029 | ₩42,103 | +0.10% | 2.2천 |
|---|
| 2025.11.20 | ₩42,297 | ₩42,297 | ₩41,566 | ₩41,566 | -1.73% | 5.3천 |
|---|
| 2025.11.19 | ₩41,949 | ₩42,163 | ₩41,895 | ₩42,008 | +0.14% | 3.5천 |
|---|
| 2025.11.18 | ₩41,949 | ₩42,056 | ₩41,949 | ₩42,056 | +0.26% | 500 |
|---|
| 2025.11.17 | ₩42,242 | ₩42,242 | ₩42,242 | ₩42,242 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩42,418 | ₩42,418 | ₩42,418 | ₩42,418 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,397 | ₩42,397 | ₩42,397 | ₩42,397 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,499 | ₩42,499 | ₩42,499 | ₩42,499 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,378 | ₩42,445 | ₩42,338 | ₩42,445 | +0.16% | 3만 |
|---|
| 2025.11.10 | ₩42,398 | ₩42,398 | ₩42,398 | ₩42,398 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,128 | ₩42,171 | ₩42,128 | ₩42,171 | +0.10% | 700 |
|---|
| 2025.11.06 | ₩42,154 | ₩42,154 | ₩42,154 | ₩42,154 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩42,110 | ₩42,197 | ₩42,110 | ₩42,197 | +0.21% | 1.1천 |
|---|
| 2025.11.04 | ₩42,047 | ₩42,047 | ₩42,047 | ₩42,047 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩42,217 | ₩42,217 | ₩42,194 | ₩42,214 | -0.01% | 1.2천 |
|---|
| 2025.10.31 | ₩42,187 | ₩42,187 | ₩42,183 | ₩42,183 | -0.01% | 300 |
|---|
| 2025.10.30 | ₩42,189 | ₩42,189 | ₩42,189 | ₩42,189 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,210 | ₩42,210 | ₩42,210 | ₩42,210 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,264 | ₩42,264 | ₩42,264 | ₩42,264 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩42,190 | ₩42,311 | ₩42,163 | ₩42,264 | +0.17% | 8.1만 |
|---|
| 2025.10.24 | ₩42,123 | ₩42,150 | ₩42,123 | ₩42,150 | +0.06% | 700 |
|---|
| 2025.10.23 | ₩42,123 | ₩42,123 | ₩42,123 | ₩42,123 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩42,110 | ₩42,110 | ₩41,949 | ₩42,016 | -0.22% | 1.7천 |
|---|
| 2025.10.21 | ₩42,076 | ₩42,076 | ₩42,076 | ₩42,076 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩42,110 | ₩42,110 | ₩42,110 | ₩42,110 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,815 | ₩41,935 | ₩41,815 | ₩41,935 | +0.29% | 1.3천 |
|---|
| 2025.10.16 | ₩41,821 | ₩41,821 | ₩41,821 | ₩41,821 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,801 | ₩41,801 | ₩41,794 | ₩41,794 | -0.02% | 2.5천 |
|---|
| 2025.10.14 | ₩41,727 | ₩41,727 | ₩41,727 | ₩41,727 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩41,667 | ₩41,667 | ₩41,667 | ₩41,667 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩41,491 | ₩41,491 | ₩41,418 | ₩41,418 | -0.18% | 200 |
|---|