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 | ₩46,141 | ₩46,141 | ₩46,098 | ₩46,098 | -0.09% | 300 |
| 2026.10.08 | ₩45,752 | ₩45,838 | ₩45,605 | ₩45,838 | +0.19% | 1.8만 |
| 2026.10.07 | ₩45,827 | ₩46,010 | ₩45,779 | ₩46,010 | +0.40% | 800 |
| 2026.10.06 | ₩46,409 | ₩46,476 | ₩46,409 | ₩46,451 | +0.09% | 1.7천 |
| 2026.10.05 | ₩46,357 | ₩46,357 | ₩46,356 | ₩46,356 | -0.00% | 1천 |
| 2026.10.02 | ₩46,208 | ₩46,314 | ₩46,208 | ₩46,314 | +0.23% | 500 |
| 2026.10.01 | ₩45,900 | ₩45,926 | ₩45,752 | ₩45,889 | -0.02% | 1.5천 |
| 2026.09.30 | ₩46,411 | ₩46,424 | ₩46,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,310 |
| -0.22% |
| 1.4천 |
| 2026.09.29 | ₩46,538 | ₩46,538 | ₩46,538 | ₩46,538 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,545 | ₩46,839 | ₩46,545 | ₩46,754 | +0.45% | 2.4천 |
|---|
| 2026.09.25 | ₩46,839 | ₩46,915 | ₩46,839 | ₩46,915 | +0.16% | 600 |
|---|
| 2026.09.24 | ₩46,342 | ₩46,546 | ₩46,342 | ₩46,546 | +0.44% | 300 |
|---|
| 2026.09.23 | ₩46,670 | ₩46,670 | ₩46,670 | ₩46,670 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,946 | ₩47,265 | ₩46,946 | ₩47,265 | +0.68% | 3.1천 |
|---|
| 2026.09.21 | ₩47,130 | ₩47,130 | ₩47,130 | ₩47,130 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩46,707 | ₩46,707 | ₩46,707 | ₩46,707 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩47,044 | ₩47,044 | ₩47,044 | ₩47,044 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩46,675 | ₩46,675 | ₩46,675 | ₩46,675 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩46,816 | ₩46,816 | ₩46,816 | ₩46,816 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,014 | ₩47,014 | ₩47,002 | ₩47,002 | -0.03% | 600 |
|---|
| 2026.09.11 | ₩47,189 | ₩47,217 | ₩47,147 | ₩47,217 | +0.06% | 1.5천 |
|---|
| 2026.09.10 | ₩46,785 | ₩46,840 | ₩46,771 | ₩46,798 | +0.03% | 500 |
|---|
| 2026.09.09 | ₩47,201 | ₩47,201 | ₩47,171 | ₩47,171 | -0.06% | 100 |
|---|
| 2026.09.08 | ₩47,536 | ₩47,630 | ₩47,482 | ₩47,508 | -0.06% | 1.3천 |
|---|
| 2026.09.04 | ₩47,751 | ₩47,751 | ₩47,635 | ₩47,635 | -0.24% | 400 |
|---|
| 2026.09.03 | ₩47,523 | ₩47,643 | ₩47,523 | ₩47,608 | +0.18% | 400 |
|---|
| 2026.09.02 | ₩47,187 | ₩47,283 | ₩47,187 | ₩47,283 | +0.20% | 3.2천 |
|---|
| 2026.09.01 | ₩47,241 | ₩47,241 | ₩47,093 | ₩47,114 | -0.27% | 1.1천 |
|---|
| 2026.08.31 | ₩47,402 | ₩47,402 | ₩47,295 | ₩47,402 | 0.00% | 4.9천 |
|---|
| 2026.08.28 | ₩47,469 | ₩47,469 | ₩47,348 | ₩47,435 | -0.07% | 800 |
|---|
| 2026.08.27 | ₩47,442 | ₩47,523 | ₩47,375 | ₩47,472 | +0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩47,456 | ₩47,529 | ₩47,456 | ₩47,529 | +0.16% | 3.8천 |
|---|
| 2026.08.25 | ₩47,543 | ₩47,637 | ₩47,543 | ₩47,637 | +0.20% | 300 |
|---|
| 2026.08.24 | ₩47,449 | ₩47,449 | ₩47,449 | ₩47,449 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩47,348 | ₩47,469 | ₩47,348 | ₩47,469 | +0.25% | 1.6천 |
|---|
| 2026.08.20 | ₩47,254 | ₩47,254 | ₩47,232 | ₩47,232 | -0.05% | 1.5천 |
|---|
| 2026.08.19 | ₩47,281 | ₩47,321 | ₩47,228 | ₩47,281 | 0.00% | 900 |
|---|
| 2026.08.18 | ₩47,148 | ₩47,226 | ₩47,148 | ₩47,226 | +0.16% | 1.2천 |
|---|
| 2026.08.17 | ₩47,476 | ₩47,476 | ₩47,476 | ₩47,476 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩47,556 | ₩47,556 | ₩47,492 | ₩47,492 | -0.14% | 200 |
|---|
| 2026.08.13 | ₩47,496 | ₩47,496 | ₩47,496 | ₩47,496 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩47,427 | ₩47,427 | ₩47,427 | ₩47,427 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,335 | ₩47,402 | ₩47,335 | ₩47,348 | +0.03% | 800 |
|---|
| 2026.08.10 | ₩47,268 | ₩47,332 | ₩47,254 | ₩47,332 | +0.14% | 3.6천 |
|---|
| 2026.08.07 | ₩47,093 | ₩47,362 | ₩47,093 | ₩47,362 | +0.57% | 600 |
|---|
| 2026.08.06 | ₩47,175 | ₩47,175 | ₩47,154 | ₩47,154 | -0.05% | 300 |
|---|
| 2026.08.05 | ₩47,241 | ₩47,241 | ₩47,181 | ₩47,182 | -0.12% | 3.8천 |
|---|
| 2026.08.04 | ₩47,104 | ₩47,104 | ₩47,104 | ₩47,104 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩46,785 | ₩46,785 | ₩46,782 | ₩46,782 | -0.01% | 1천 |
|---|
| 2026.07.31 | ₩46,624 | ₩46,706 | ₩46,624 | ₩46,706 | +0.18% | 900 |
|---|
| 2026.07.30 | ₩46,678 | ₩46,801 | ₩46,678 | ₩46,793 | +0.25% | 1.7천 |
|---|
| 2026.07.29 | ₩46,034 | ₩46,154 | ₩46,034 | ₩46,063 | +0.06% | 4.1천 |
|---|
| 2026.07.28 | ₩46,181 | ₩46,181 | ₩46,181 | ₩46,181 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩46,061 | ₩46,181 | ₩46,061 | ₩46,181 | +0.26% | 800 |
|---|
| 2026.07.24 | ₩46,087 | ₩46,087 | ₩45,953 | ₩45,953 | -0.29% | 900 |
|---|
| 2026.07.23 | ₩45,780 | ₩45,846 | ₩45,779 | ₩45,806 | +0.06% | 4.7천 |
|---|
| 2026.07.22 | ₩46,222 | ₩46,222 | ₩46,181 | ₩46,181 | -0.09% | 3.1천 |
|---|
| 2026.07.21 | ₩46,074 | ₩46,181 | ₩46,074 | ₩46,181 | +0.23% | 700 |
|---|
| 2026.07.20 | ₩45,776 | ₩45,776 | ₩45,776 | ₩45,776 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,846 | ₩45,952 | ₩45,846 | ₩45,952 | +0.23% | 4.5천 |
|---|
| 2026.07.16 | ₩46,141 | ₩46,141 | ₩46,081 | ₩46,081 | -0.13% | 300 |
|---|
| 2026.07.15 | ₩46,061 | ₩46,356 | ₩46,061 | ₩46,337 | +0.60% | 600 |
|---|
| 2026.07.14 | ₩46,175 | ₩46,175 | ₩46,175 | ₩46,175 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,047 | ₩46,047 | ₩45,939 | ₩45,939 | -0.24% | 200 |
|---|
| 2026.07.10 | ₩46,242 | ₩46,242 | ₩46,242 | ₩46,242 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,099 | ₩46,099 | ₩46,099 | ₩46,099 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,874 | ₩45,912 | ₩45,873 | ₩45,912 | +0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩46,161 | ₩46,161 | ₩46,161 | ₩46,161 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,483 | ₩46,483 | ₩46,483 | ₩46,483 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩46,289 | ₩46,289 | ₩46,181 | ₩46,181 | -0.23% | 200 |
|---|
| 2026.07.01 | ₩45,861 | ₩45,940 | ₩45,779 | ₩45,853 | -0.02% | 1.2만 |
|---|
| 2026.06.30 | ₩45,886 | ₩46,031 | ₩45,886 | ₩46,031 | +0.32% | 4.5천 |
|---|
| 2026.06.29 | ₩45,846 | ₩45,898 | ₩45,846 | ₩45,898 | +0.11% | 500 |
|---|
| 2026.06.26 | ₩45,672 | ₩45,689 | ₩45,672 | ₩45,689 | +0.04% | 400 |
|---|
| 2026.06.25 | ₩45,839 | ₩45,839 | ₩45,839 | ₩45,839 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩45,587 | ₩45,587 | ₩45,587 | ₩45,587 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩45,705 | ₩45,705 | ₩45,705 | ₩45,705 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩46,222 | ₩46,222 | ₩46,141 | ₩46,215 | -0.01% | 2.6천 |
|---|
| 2026.06.18 | ₩46,061 | ₩46,154 | ₩46,061 | ₩46,154 | +0.20% | 2천 |
|---|
| 2026.06.17 | ₩45,960 | ₩45,960 | ₩45,960 | ₩45,960 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩46,121 | ₩46,121 | ₩46,121 | ₩46,121 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,108 | ₩46,195 | ₩46,070 | ₩46,070 | -0.08% | 1천 |
|---|
| 2026.06.12 | ₩45,859 | ₩45,889 | ₩45,859 | ₩45,889 | +0.06% | 200 |
|---|
| 2026.06.11 | ₩45,202 | ₩45,784 | ₩45,202 | ₩45,784 | +1.29% | 600 |
|---|
| 2026.06.10 | ₩44,981 | ₩44,981 | ₩44,981 | ₩44,981 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,293 | ₩45,293 | ₩45,293 | ₩45,293 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,316 | ₩45,316 | ₩45,316 | ₩45,316 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩45,356 | ₩45,356 | ₩45,081 | ₩45,115 | -0.53% | 8.2천 |
|---|
| 2026.06.04 | ₩45,826 | ₩45,846 | ₩45,778 | ₩45,838 | +0.03% | 2.3천 |
|---|
| 2026.06.03 | ₩45,661 | ₩45,661 | ₩45,661 | ₩45,661 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,725 | ₩45,851 | ₩45,713 | ₩45,851 | +0.28% | 1.8천 |
|---|
| 2026.06.01 | ₩45,511 | ₩45,752 | ₩45,511 | ₩45,697 | +0.41% | 1천 |
|---|
| 2026.05.29 | ₩45,739 | ₩45,739 | ₩45,739 | ₩45,739 | 0.00% | 500 |
|---|
| 2026.05.28 | ₩45,685 | ₩45,765 | ₩45,685 | ₩45,765 | +0.18% | 200 |
|---|
| 2026.05.27 | ₩45,725 | ₩45,751 | ₩45,725 | ₩45,751 | +0.06% | 1만 |
|---|
| 2026.05.26 | ₩45,779 | ₩45,846 | ₩45,591 | ₩45,838 | +0.13% | 6.2천 |
|---|
| 2026.05.22 | ₩45,525 | ₩45,618 | ₩45,525 | ₩45,544 | +0.04% | 1.8천 |
|---|
| 2026.05.21 | ₩45,350 | ₩45,551 | ₩45,350 | ₩45,551 | +0.44% | 500 |
|---|
| 2026.05.20 | ₩45,095 | ₩45,464 | ₩45,095 | ₩45,464 | +0.82% | 7천 |
|---|
| 2026.05.19 | ₩45,088 | ₩45,088 | ₩45,041 | ₩45,041 | -0.10% | 500 |
|---|
| 2026.05.18 | ₩45,135 | ₩45,162 | ₩45,135 | ₩45,162 | +0.06% | 100 |
|---|
| 2026.05.15 | ₩44,958 | ₩44,958 | ₩44,958 | ₩44,958 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩45,379 | ₩45,415 | ₩45,379 | ₩45,415 | +0.08% | 100 |
|---|
| 2026.05.13 | ₩45,271 | ₩45,453 | ₩45,271 | ₩45,453 | +0.40% | 8.5천 |
|---|
| 2026.05.12 | ₩45,216 | ₩45,339 | ₩45,216 | ₩45,339 | +0.27% | 900 |
|---|
| 2026.05.11 | ₩45,491 | ₩45,524 | ₩45,454 | ₩45,454 | -0.08% | 1.4천 |
|---|
| 2026.05.08 | ₩45,505 | ₩45,505 | ₩45,505 | ₩45,505 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,244 | ₩45,275 | ₩45,244 | ₩45,275 | +0.07% | 400 |
|---|
| 2026.05.06 | ₩45,689 | ₩45,689 | ₩45,689 | ₩45,689 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,961 | ₩45,047 | ₩44,961 | ₩45,047 | +0.19% | 700 |
|---|
| 2026.05.04 | ₩44,671 | ₩44,671 | ₩44,671 | ₩44,671 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,081 | ₩45,108 | ₩45,081 | ₩45,108 | +0.06% | 1천 |
|---|
| 2026.04.30 | ₩44,961 | ₩45,181 | ₩44,933 | ₩45,181 | +0.49% | 2.8천 |
|---|
| 2026.04.29 | ₩44,599 | ₩44,599 | ₩44,503 | ₩44,503 | -0.21% | 500 |
|---|
| 2026.04.28 | ₩44,666 | ₩44,772 | ₩44,666 | ₩44,772 | +0.24% | 300 |
|---|
| 2026.04.27 | ₩44,908 | ₩44,908 | ₩44,906 | ₩44,906 | -0.01% | 200 |
|---|
| 2026.04.24 | ₩44,920 | ₩44,920 | ₩44,868 | ₩44,907 | -0.03% | 4.8천 |
|---|
| 2026.04.23 | ₩44,947 | ₩44,961 | ₩44,565 | ₩44,706 | -0.54% | 7.5천 |
|---|
| 2026.04.22 | ₩44,907 | ₩44,947 | ₩44,907 | ₩44,947 | +0.09% | 3.8천 |
|---|
| 2026.04.21 | ₩45,028 | ₩45,028 | ₩44,902 | ₩44,902 | -0.28% | 100 |
|---|
| 2026.04.20 | ₩45,350 | ₩45,434 | ₩45,316 | ₩45,434 | +0.19% | 2.4천 |
|---|
| 2026.04.17 | ₩45,685 | ₩45,685 | ₩45,484 | ₩45,537 | -0.32% | 2.2천 |
|---|
| 2026.04.16 | ₩45,226 | ₩45,226 | ₩45,194 | ₩45,194 | -0.07% | 100 |
|---|
| 2026.04.15 | ₩45,216 | ₩45,303 | ₩45,202 | ₩45,303 | +0.19% | 3.9천 |
|---|
| 2026.04.14 | ₩45,330 | ₩45,330 | ₩45,330 | ₩45,330 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩45,041 | ₩45,108 | ₩45,041 | ₩45,108 | +0.15% | 2.2만 |
|---|
| 2026.04.10 | ₩44,920 | ₩44,989 | ₩44,920 | ₩44,989 | +0.15% | 200 |
|---|
| 2026.04.09 | ₩45,014 | ₩45,014 | ₩45,001 | ₩45,001 | -0.03% | 500 |
|---|
| 2026.04.08 | ₩44,920 | ₩44,935 | ₩44,894 | ₩44,935 | +0.03% | 300 |
|---|
| 2026.04.07 | ₩43,700 | ₩43,928 | ₩43,579 | ₩43,928 | +0.52% | 4.4천 |
|---|
| 2026.04.06 | ₩43,941 | ₩44,075 | ₩43,941 | ₩43,999 | +0.13% | 6.1천 |
|---|
| 2026.04.02 | ₩43,686 | ₩43,780 | ₩43,686 | ₩43,780 | +0.21% | 5천 |
|---|
| 2026.04.01 | ₩43,928 | ₩44,102 | ₩43,928 | ₩44,000 | +0.16% | 13.4만 |
|---|
| 2026.03.31 | ₩43,244 | ₩43,673 | ₩43,123 | ₩43,673 | +0.99% | 2.2만 |
|---|
| 2026.03.30 | ₩42,855 | ₩42,882 | ₩42,680 | ₩42,730 | -0.29% | 1.1만 |
|---|
| 2026.03.27 | ₩42,687 | ₩42,734 | ₩42,627 | ₩42,662 | -0.06% | 3.2만 |
|---|
| 2026.03.26 | ₩43,177 | ₩43,297 | ₩42,898 | ₩42,898 | -0.65% | 4.1천 |
|---|
| 2026.03.25 | ₩43,566 | ₩43,566 | ₩43,461 | ₩43,461 | -0.24% | 400 |
|---|
| 2026.03.24 | ₩43,123 | ₩43,217 | ₩42,935 | ₩43,094 | -0.07% | 1.2만 |
|---|
| 2026.03.23 | ₩43,069 | ₩43,566 | ₩43,069 | ₩43,291 | +0.51% | 1.8천 |
|---|
| 2026.03.20 | ₩43,016 | ₩43,016 | ₩42,628 | ₩42,628 | -0.90% | 4.3천 |
|---|
| 2026.03.19 | ₩42,922 | ₩43,606 | ₩42,922 | ₩43,438 | +1.20% | 1.8만 |
|---|
| 2026.03.18 | ₩43,646 | ₩43,774 | ₩43,493 | ₩43,493 | -0.35% | 4천 |
|---|
| 2026.03.17 | ₩43,984 | ₩43,984 | ₩43,956 | ₩43,956 | -0.06% | 300 |
|---|
| 2026.03.16 | ₩43,834 | ₩43,914 | ₩43,827 | ₩43,827 | -0.02% | 8.6천 |
|---|
| 2026.03.13 | ₩43,499 | ₩43,526 | ₩43,358 | ₩43,358 | -0.32% | 1.4만 |
|---|
| 2026.03.12 | ₩43,700 | ₩43,713 | ₩43,658 | ₩43,658 | -0.10% | 1.3천 |
|---|
| 2026.03.11 | ₩44,035 | ₩44,069 | ₩43,988 | ₩44,069 | +0.08% | 700 |
|---|
| 2026.03.10 | ₩44,169 | ₩44,169 | ₩44,169 | ₩44,169 | 0.00% | 7.8천 |
|---|
| 2026.03.09 | ₩43,311 | ₩44,043 | ₩43,297 | ₩44,043 | +1.69% | 300 |
|---|
| 2026.03.06 | ₩43,847 | ₩43,928 | ₩43,794 | ₩43,857 | +0.02% | 2천 |
|---|
| 2026.03.05 | ₩44,035 | ₩44,077 | ₩43,807 | ₩44,077 | +0.09% | 6.5천 |
|---|
| 2026.03.04 | ₩44,599 | ₩44,676 | ₩44,599 | ₩44,676 | +0.17% | 700 |
|---|
| 2026.03.03 | ₩44,075 | ₩44,317 | ₩43,807 | ₩44,317 | +0.55% | 1.5천 |
|---|
| 2026.03.02 | ₩45,148 | ₩45,179 | ₩45,148 | ₩45,179 | +0.07% | 1.7만 |
|---|
| 2026.02.27 | ₩45,739 | ₩45,739 | ₩45,618 | ₩45,618 | -0.26% | 4.3만 |
|---|
| 2026.02.26 | ₩45,672 | ₩45,765 | ₩45,672 | ₩45,725 | +0.12% | 1.1만 |
|---|
| 2026.02.25 | ₩45,774 | ₩45,774 | ₩45,774 | ₩45,774 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,533 | ₩45,533 | ₩45,533 | ₩45,533 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩45,432 | ₩45,432 | ₩45,432 | ₩45,432 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,457 | ₩45,547 | ₩45,430 | ₩45,547 | +0.20% | 2.3천 |
|---|
| 2026.02.19 | ₩45,269 | ₩45,339 | ₩45,216 | ₩45,339 | +0.15% | 500 |
|---|
| 2026.02.18 | ₩45,377 | ₩45,407 | ₩45,377 | ₩45,407 | +0.07% | 1.7천 |
|---|
| 2026.02.17 | ₩45,216 | ₩45,383 | ₩45,216 | ₩45,370 | +0.34% | 2.7천 |
|---|
| 2026.02.13 | ₩45,336 | ₩45,397 | ₩45,336 | ₩45,350 | +0.03% | 1.2만 |
|---|
| 2026.02.12 | ₩45,631 | ₩45,631 | ₩45,356 | ₩45,403 | -0.50% | 1.7천 |
|---|
| 2026.02.11 | ₩45,444 | ₩45,578 | ₩45,296 | ₩45,548 | +0.23% | 5.3천 |
|---|
| 2026.02.10 | ₩45,444 | ₩45,511 | ₩45,316 | ₩45,476 | +0.07% | 2.8천 |
|---|
| 2026.02.09 | ₩45,242 | ₩45,390 | ₩45,242 | ₩45,343 | +0.22% | 1.2천 |
|---|
| 2026.02.06 | ₩44,851 | ₩45,055 | ₩44,851 | ₩45,004 | +0.34% | 1.1천 |
|---|
| 2026.02.05 | ₩44,478 | ₩44,666 | ₩44,397 | ₩44,506 | +0.06% | 1.5만 |
|---|
| 2026.02.04 | ₩45,041 | ₩45,041 | ₩44,816 | ₩44,816 | -0.50% | 1.5만 |
|---|
| 2026.02.03 | ₩44,827 | ₩44,827 | ₩44,599 | ₩44,726 | -0.22% | 1.3천 |
|---|
| 2026.02.02 | ₩44,612 | ₩44,813 | ₩44,593 | ₩44,713 | +0.23% | 9.7만 |
|---|
| 2026.01.30 | ₩44,760 | ₩44,760 | ₩44,565 | ₩44,565 | -0.43% | 4.1천 |
|---|
| 2026.01.29 | ₩44,800 | ₩44,813 | ₩44,599 | ₩44,780 | -0.04% | 1.1천 |
|---|
| 2026.01.28 | ₩44,599 | ₩44,706 | ₩44,585 | ₩44,656 | +0.13% | 1.7천 |
|---|
| 2026.01.27 | ₩44,853 | ₩44,988 | ₩44,773 | ₩44,906 | +0.12% | 6.7천 |
|---|
| 2026.01.26 | ₩44,625 | ₩44,625 | ₩44,478 | ₩44,503 | -0.27% | 8.3천 |
|---|
| 2026.01.23 | ₩44,223 | ₩44,438 | ₩44,196 | ₩44,364 | +0.32% | 6.9천 |
|---|
| 2026.01.22 | ₩44,263 | ₩44,330 | ₩44,156 | ₩44,226 | -0.08% | 3천 |
|---|
| 2026.01.21 | ₩44,002 | ₩44,183 | ₩43,834 | ₩44,124 | +0.28% | 6.9천 |
|---|
| 2026.01.20 | ₩43,955 | ₩44,391 | ₩43,829 | ₩43,829 | -0.29% | 5.5천 |
|---|
| 2026.01.16 | ₩44,317 | ₩44,344 | ₩44,210 | ₩44,278 | -0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩44,277 | ₩44,324 | ₩44,143 | ₩44,183 | -0.21% | 5.5천 |
|---|
| 2026.01.14 | ₩44,211 | ₩44,263 | ₩44,176 | ₩44,176 | -0.08% | 400 |
|---|
| 2026.01.13 | ₩44,156 | ₩44,163 | ₩44,022 | ₩44,082 | -0.17% | 1.2만 |
|---|
| 2026.01.12 | ₩44,169 | ₩44,263 | ₩44,169 | ₩44,211 | +0.09% | 1천 |
|---|
| 2026.01.09 | ₩44,116 | ₩44,129 | ₩44,055 | ₩44,055 | -0.14% | 1.4천 |
|---|
| 2026.01.08 | ₩43,807 | ₩43,874 | ₩43,754 | ₩43,827 | +0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩43,941 | ₩43,941 | ₩43,807 | ₩43,807 | -0.31% | 1.1만 |
|---|
| 2026.01.06 | ₩43,982 | ₩43,995 | ₩43,935 | ₩43,935 | -0.11% | 7.8천 |
|---|
| 2026.01.05 | ₩43,660 | ₩43,941 | ₩43,660 | ₩43,881 | +0.51% | 1.7만 |
|---|
| 2026.01.02 | ₩43,660 | ₩43,660 | ₩43,458 | ₩43,548 | -0.25% | 11.1만 |
|---|
| 2025.12.31 | ₩43,391 | ₩43,432 | ₩43,284 | ₩43,314 | -0.18% | 1.1만 |
|---|
| 2025.12.30 | ₩43,526 | ₩43,526 | ₩43,391 | ₩43,418 | -0.25% | 6.9천 |
|---|
| 2025.12.29 | ₩43,432 | ₩43,432 | ₩43,318 | ₩43,344 | -0.20% | 8.6천 |
|---|
| 2025.12.26 | ₩43,445 | ₩43,458 | ₩43,378 | ₩43,397 | -0.11% | 5.5천 |
|---|
| 2025.12.24 | ₩43,432 | ₩43,445 | ₩43,358 | ₩43,378 | -0.12% | 2.2만 |
|---|
| 2025.12.23 | ₩43,351 | ₩43,418 | ₩43,271 | ₩43,344 | -0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩43,083 | ₩43,244 | ₩43,083 | ₩43,216 | +0.31% | 2.1만 |
|---|
| 2025.12.19 | ₩43,150 | ₩43,244 | ₩43,084 | ₩43,098 | -0.12% | 3.3만 |
|---|
| 2025.12.18 | ₩42,989 | ₩43,096 | ₩42,909 | ₩42,972 | -0.04% | 4.3만 |
|---|
| 2025.12.17 | ₩43,002 | ₩43,029 | ₩42,774 | ₩42,774 | -0.53% | 2.2만 |
|---|
| 2025.12.16 | ₩43,096 | ₩43,096 | ₩42,882 | ₩43,044 | -0.12% | 5만 |
|---|
| 2025.12.15 | ₩43,418 | ₩43,418 | ₩43,096 | ₩43,131 | -0.66% | 1.7만 |
|---|
| 2025.12.12 | ₩43,338 | ₩43,338 | ₩42,868 | ₩43,025 | -0.72% | 3.9만 |
|---|
| 2025.12.11 | ₩43,257 | ₩43,257 | ₩43,035 | ₩43,134 | -0.29% | 2만 |
|---|
| 2025.12.10 | ₩42,922 | ₩43,029 | ₩42,667 | ₩42,953 | +0.07% | 7.8만 |
|---|
| 2025.12.09 | ₩42,788 | ₩42,855 | ₩42,654 | ₩42,656 | -0.31% | 2.3만 |
|---|
| 2025.12.08 | ₩42,788 | ₩42,788 | ₩42,654 | ₩42,725 | -0.15% | 2.9만 |
|---|
| 2025.12.05 | ₩42,922 | ₩42,922 | ₩42,761 | ₩42,788 | -0.31% | 3만 |
|---|
| 2025.12.04 | ₩42,935 | ₩42,949 | ₩42,761 | ₩42,899 | -0.08% | 6.6만 |
|---|
| 2025.12.03 | ₩42,667 | ₩43,123 | ₩42,613 | ₩42,761 | +0.22% | 5만 |
|---|
| 2025.12.02 | ₩42,868 | ₩42,868 | ₩42,481 | ₩42,627 | -0.56% | 9.4만 |
|---|
| 2025.12.01 | ₩42,714 | ₩42,714 | ₩42,452 | ₩42,560 | -0.36% | 37.5만 |
|---|
| 2025.11.28 | ₩42,707 | ₩42,734 | ₩42,654 | ₩42,654 | -0.13% | 9.9천 |
|---|
| 2025.11.26 | ₩42,506 | ₩42,654 | ₩42,506 | ₩42,607 | +0.24% | 1.1만 |
|---|
| 2025.11.25 | ₩42,332 | ₩42,545 | ₩42,332 | ₩42,485 | +0.36% | 9천 |
|---|
| 2025.11.24 | ₩42,131 | ₩42,278 | ₩42,110 | ₩42,234 | +0.25% | 2.8천 |
|---|
| 2025.11.21 | ₩42,070 | ₩42,198 | ₩42,037 | ₩42,110 | +0.10% | 2.2천 |
|---|
| 2025.11.20 | ₩42,305 | ₩42,305 | ₩41,574 | ₩41,574 | -1.73% | 5.3천 |
|---|
| 2025.11.19 | ₩41,956 | ₩42,171 | ₩41,903 | ₩42,015 | +0.14% | 3.5천 |
|---|
| 2025.11.18 | ₩41,956 | ₩42,063 | ₩41,956 | ₩42,063 | +0.26% | 500 |
|---|
| 2025.11.17 | ₩42,250 | ₩42,250 | ₩42,250 | ₩42,250 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩42,426 | ₩42,426 | ₩42,426 | ₩42,426 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,404 | ₩42,404 | ₩42,404 | ₩42,404 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,506 | ₩42,506 | ₩42,506 | ₩42,506 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,385 | ₩42,452 | ₩42,345 | ₩42,452 | +0.16% | 3만 |
|---|
| 2025.11.10 | ₩42,406 | ₩42,406 | ₩42,406 | ₩42,406 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,136 | ₩42,179 | ₩42,136 | ₩42,179 | +0.10% | 700 |
|---|
| 2025.11.06 | ₩42,161 | ₩42,161 | ₩42,161 | ₩42,161 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩42,117 | ₩42,204 | ₩42,117 | ₩42,204 | +0.21% | 1.1천 |
|---|
| 2025.11.04 | ₩42,054 | ₩42,054 | ₩42,054 | ₩42,054 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩42,224 | ₩42,224 | ₩42,202 | ₩42,222 | -0.01% | 1.2천 |
|---|
| 2025.10.31 | ₩42,195 | ₩42,195 | ₩42,191 | ₩42,191 | -0.01% | 300 |
|---|
| 2025.10.30 | ₩42,196 | ₩42,196 | ₩42,196 | ₩42,196 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,218 | ₩42,218 | ₩42,218 | ₩42,218 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,271 | ₩42,271 | ₩42,271 | ₩42,271 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩42,198 | ₩42,318 | ₩42,171 | ₩42,271 | +0.17% | 8.1만 |
|---|
| 2025.10.24 | ₩42,131 | ₩42,157 | ₩42,131 | ₩42,157 | +0.06% | 700 |
|---|
| 2025.10.23 | ₩42,131 | ₩42,131 | ₩42,131 | ₩42,131 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩42,117 | ₩42,117 | ₩41,956 | ₩42,023 | -0.22% | 1.7천 |
|---|
| 2025.10.21 | ₩42,084 | ₩42,084 | ₩42,084 | ₩42,084 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩42,117 | ₩42,117 | ₩42,117 | ₩42,117 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,822 | ₩41,943 | ₩41,822 | ₩41,943 | +0.29% | 1.3천 |
|---|
| 2025.10.16 | ₩41,829 | ₩41,829 | ₩41,829 | ₩41,829 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,809 | ₩41,809 | ₩41,802 | ₩41,802 | -0.02% | 2.5천 |
|---|
| 2025.10.14 | ₩41,735 | ₩41,735 | ₩41,735 | ₩41,735 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩41,675 | ₩41,675 | ₩41,675 | ₩41,675 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩41,499 | ₩41,499 | ₩41,425 | ₩41,425 | -0.18% | 200 |
|---|