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 | ₩46,134 | ₩46,134 | ₩46,091 | ₩46,091 | -0.09% | 300 |
| 2026.10.08 | ₩45,745 | ₩45,831 | ₩45,597 | ₩45,831 | +0.19% | 1.8만 |
| 2026.10.07 | ₩45,820 | ₩46,002 | ₩45,772 | ₩46,002 | +0.40% | 800 |
| 2026.10.06 | ₩46,402 | ₩46,469 | ₩46,402 | ₩46,444 | +0.09% | 1.7천 |
| 2026.10.05 | ₩46,350 | ₩46,350 | ₩46,348 | ₩46,348 | -0.00% | 1천 |
| 2026.10.02 | ₩46,201 | ₩46,307 | ₩46,201 | ₩46,307 | +0.23% | 500 |
| 2026.10.01 | ₩45,892 | ₩45,919 | ₩45,745 | ₩45,882 | -0.02% | 1.5천 |
| 2026.09.30 | ₩46,403 | ₩46,417 | ₩46,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,303 |
| -0.22% |
| 1.4천 |
| 2026.09.29 | ₩46,531 | ₩46,531 | ₩46,531 | ₩46,531 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,538 | ₩46,831 | ₩46,538 | ₩46,747 | +0.45% | 2.4천 |
|---|
| 2026.09.25 | ₩46,831 | ₩46,908 | ₩46,831 | ₩46,908 | +0.16% | 600 |
|---|
| 2026.09.24 | ₩46,335 | ₩46,539 | ₩46,335 | ₩46,539 | +0.44% | 300 |
|---|
| 2026.09.23 | ₩46,662 | ₩46,662 | ₩46,662 | ₩46,662 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,939 | ₩47,258 | ₩46,939 | ₩47,258 | +0.68% | 3.1천 |
|---|
| 2026.09.21 | ₩47,122 | ₩47,122 | ₩47,122 | ₩47,122 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩46,700 | ₩46,700 | ₩46,700 | ₩46,700 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩47,036 | ₩47,036 | ₩47,036 | ₩47,036 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩46,668 | ₩46,668 | ₩46,668 | ₩46,668 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩46,808 | ₩46,808 | ₩46,808 | ₩46,808 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,007 | ₩47,007 | ₩46,995 | ₩46,995 | -0.03% | 600 |
|---|
| 2026.09.11 | ₩47,181 | ₩47,209 | ₩47,140 | ₩47,209 | +0.06% | 1.5천 |
|---|
| 2026.09.10 | ₩46,778 | ₩46,833 | ₩46,764 | ₩46,791 | +0.03% | 500 |
|---|
| 2026.09.09 | ₩47,193 | ₩47,193 | ₩47,164 | ₩47,164 | -0.06% | 100 |
|---|
| 2026.09.08 | ₩47,529 | ₩47,622 | ₩47,475 | ₩47,500 | -0.06% | 1.3천 |
|---|
| 2026.09.04 | ₩47,743 | ₩47,743 | ₩47,628 | ₩47,628 | -0.24% | 400 |
|---|
| 2026.09.03 | ₩47,515 | ₩47,636 | ₩47,515 | ₩47,601 | +0.18% | 400 |
|---|
| 2026.09.02 | ₩47,180 | ₩47,275 | ₩47,180 | ₩47,275 | +0.20% | 3.2천 |
|---|
| 2026.09.01 | ₩47,234 | ₩47,234 | ₩47,086 | ₩47,106 | -0.27% | 1.1천 |
|---|
| 2026.08.31 | ₩47,394 | ₩47,394 | ₩47,287 | ₩47,394 | 0.00% | 4.9천 |
|---|
| 2026.08.28 | ₩47,462 | ₩47,462 | ₩47,341 | ₩47,428 | -0.07% | 800 |
|---|
| 2026.08.27 | ₩47,435 | ₩47,515 | ₩47,368 | ₩47,464 | +0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩47,448 | ₩47,522 | ₩47,448 | ₩47,522 | +0.16% | 3.8천 |
|---|
| 2026.08.25 | ₩47,535 | ₩47,629 | ₩47,535 | ₩47,629 | +0.20% | 300 |
|---|
| 2026.08.24 | ₩47,441 | ₩47,441 | ₩47,441 | ₩47,441 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩47,341 | ₩47,462 | ₩47,341 | ₩47,462 | +0.25% | 1.6천 |
|---|
| 2026.08.20 | ₩47,247 | ₩47,247 | ₩47,224 | ₩47,224 | -0.05% | 1.5천 |
|---|
| 2026.08.19 | ₩47,274 | ₩47,314 | ₩47,220 | ₩47,274 | 0.00% | 900 |
|---|
| 2026.08.18 | ₩47,141 | ₩47,219 | ₩47,141 | ₩47,219 | +0.16% | 1.2천 |
|---|
| 2026.08.17 | ₩47,468 | ₩47,468 | ₩47,468 | ₩47,468 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩47,549 | ₩47,549 | ₩47,484 | ₩47,484 | -0.14% | 200 |
|---|
| 2026.08.13 | ₩47,488 | ₩47,488 | ₩47,488 | ₩47,488 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩47,420 | ₩47,420 | ₩47,420 | ₩47,420 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,327 | ₩47,394 | ₩47,327 | ₩47,341 | +0.03% | 800 |
|---|
| 2026.08.10 | ₩47,260 | ₩47,325 | ₩47,247 | ₩47,325 | +0.14% | 3.6천 |
|---|
| 2026.08.07 | ₩47,086 | ₩47,354 | ₩47,086 | ₩47,354 | +0.57% | 600 |
|---|
| 2026.08.06 | ₩47,168 | ₩47,168 | ₩47,146 | ₩47,146 | -0.05% | 300 |
|---|
| 2026.08.05 | ₩47,234 | ₩47,234 | ₩47,173 | ₩47,175 | -0.12% | 3.8천 |
|---|
| 2026.08.04 | ₩47,097 | ₩47,097 | ₩47,097 | ₩47,097 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩46,778 | ₩46,778 | ₩46,775 | ₩46,775 | -0.01% | 1천 |
|---|
| 2026.07.31 | ₩46,617 | ₩46,698 | ₩46,617 | ₩46,698 | +0.18% | 900 |
|---|
| 2026.07.30 | ₩46,670 | ₩46,794 | ₩46,670 | ₩46,786 | +0.25% | 1.7천 |
|---|
| 2026.07.29 | ₩46,027 | ₩46,147 | ₩46,027 | ₩46,056 | +0.06% | 4.1천 |
|---|
| 2026.07.28 | ₩46,174 | ₩46,174 | ₩46,174 | ₩46,174 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩46,053 | ₩46,174 | ₩46,053 | ₩46,174 | +0.26% | 800 |
|---|
| 2026.07.24 | ₩46,080 | ₩46,080 | ₩45,946 | ₩45,946 | -0.29% | 900 |
|---|
| 2026.07.23 | ₩45,773 | ₩45,839 | ₩45,772 | ₩45,799 | +0.06% | 4.7천 |
|---|
| 2026.07.22 | ₩46,214 | ₩46,214 | ₩46,174 | ₩46,174 | -0.09% | 3.1천 |
|---|
| 2026.07.21 | ₩46,067 | ₩46,174 | ₩46,067 | ₩46,174 | +0.23% | 700 |
|---|
| 2026.07.20 | ₩45,769 | ₩45,769 | ₩45,769 | ₩45,769 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,839 | ₩45,945 | ₩45,839 | ₩45,945 | +0.23% | 4.5천 |
|---|
| 2026.07.16 | ₩46,134 | ₩46,134 | ₩46,073 | ₩46,073 | -0.13% | 300 |
|---|
| 2026.07.15 | ₩46,053 | ₩46,348 | ₩46,053 | ₩46,330 | +0.60% | 600 |
|---|
| 2026.07.14 | ₩46,167 | ₩46,167 | ₩46,167 | ₩46,167 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,040 | ₩46,040 | ₩45,931 | ₩45,931 | -0.24% | 200 |
|---|
| 2026.07.10 | ₩46,234 | ₩46,234 | ₩46,234 | ₩46,234 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,092 | ₩46,092 | ₩46,092 | ₩46,092 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,867 | ₩45,905 | ₩45,866 | ₩45,905 | +0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩46,154 | ₩46,154 | ₩46,154 | ₩46,154 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,476 | ₩46,476 | ₩46,476 | ₩46,476 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩46,281 | ₩46,281 | ₩46,174 | ₩46,174 | -0.23% | 200 |
|---|
| 2026.07.01 | ₩45,854 | ₩45,933 | ₩45,772 | ₩45,846 | -0.02% | 1.2만 |
|---|
| 2026.06.30 | ₩45,879 | ₩46,024 | ₩45,879 | ₩46,024 | +0.32% | 4.5천 |
|---|
| 2026.06.29 | ₩45,839 | ₩45,891 | ₩45,839 | ₩45,891 | +0.11% | 500 |
|---|
| 2026.06.26 | ₩45,664 | ₩45,682 | ₩45,664 | ₩45,682 | +0.04% | 400 |
|---|
| 2026.06.25 | ₩45,832 | ₩45,832 | ₩45,832 | ₩45,832 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩45,580 | ₩45,580 | ₩45,580 | ₩45,580 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩45,698 | ₩45,698 | ₩45,698 | ₩45,698 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩46,214 | ₩46,214 | ₩46,134 | ₩46,208 | -0.01% | 2.6천 |
|---|
| 2026.06.18 | ₩46,053 | ₩46,147 | ₩46,053 | ₩46,147 | +0.20% | 2천 |
|---|
| 2026.06.17 | ₩45,953 | ₩45,953 | ₩45,953 | ₩45,953 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩46,114 | ₩46,114 | ₩46,114 | ₩46,114 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,100 | ₩46,187 | ₩46,063 | ₩46,063 | -0.08% | 1천 |
|---|
| 2026.06.12 | ₩45,852 | ₩45,882 | ₩45,852 | ₩45,882 | +0.06% | 200 |
|---|
| 2026.06.11 | ₩45,195 | ₩45,777 | ₩45,195 | ₩45,777 | +1.29% | 600 |
|---|
| 2026.06.10 | ₩44,974 | ₩44,974 | ₩44,974 | ₩44,974 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,286 | ₩45,286 | ₩45,286 | ₩45,286 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,309 | ₩45,309 | ₩45,309 | ₩45,309 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩45,349 | ₩45,349 | ₩45,074 | ₩45,108 | -0.53% | 8.2천 |
|---|
| 2026.06.04 | ₩45,819 | ₩45,839 | ₩45,770 | ₩45,831 | +0.03% | 2.3천 |
|---|
| 2026.06.03 | ₩45,654 | ₩45,654 | ₩45,654 | ₩45,654 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,718 | ₩45,844 | ₩45,706 | ₩45,844 | +0.28% | 1.8천 |
|---|
| 2026.06.01 | ₩45,504 | ₩45,745 | ₩45,504 | ₩45,690 | +0.41% | 1천 |
|---|
| 2026.05.29 | ₩45,732 | ₩45,732 | ₩45,732 | ₩45,732 | 0.00% | 500 |
|---|
| 2026.05.28 | ₩45,678 | ₩45,758 | ₩45,678 | ₩45,758 | +0.18% | 200 |
|---|
| 2026.05.27 | ₩45,718 | ₩45,744 | ₩45,718 | ₩45,744 | +0.06% | 1만 |
|---|
| 2026.05.26 | ₩45,772 | ₩45,839 | ₩45,584 | ₩45,831 | +0.13% | 6.2천 |
|---|
| 2026.05.22 | ₩45,518 | ₩45,611 | ₩45,518 | ₩45,537 | +0.04% | 1.8천 |
|---|
| 2026.05.21 | ₩45,343 | ₩45,544 | ₩45,343 | ₩45,544 | +0.44% | 500 |
|---|
| 2026.05.20 | ₩45,088 | ₩45,457 | ₩45,088 | ₩45,457 | +0.82% | 7천 |
|---|
| 2026.05.19 | ₩45,081 | ₩45,081 | ₩45,034 | ₩45,034 | -0.10% | 500 |
|---|
| 2026.05.18 | ₩45,128 | ₩45,155 | ₩45,128 | ₩45,155 | +0.06% | 100 |
|---|
| 2026.05.15 | ₩44,951 | ₩44,951 | ₩44,951 | ₩44,951 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩45,372 | ₩45,408 | ₩45,372 | ₩45,408 | +0.08% | 100 |
|---|
| 2026.05.13 | ₩45,263 | ₩45,446 | ₩45,263 | ₩45,446 | +0.40% | 8.5천 |
|---|
| 2026.05.12 | ₩45,208 | ₩45,332 | ₩45,208 | ₩45,332 | +0.27% | 900 |
|---|
| 2026.05.11 | ₩45,483 | ₩45,517 | ₩45,447 | ₩45,447 | -0.08% | 1.4천 |
|---|
| 2026.05.08 | ₩45,498 | ₩45,498 | ₩45,498 | ₩45,498 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,237 | ₩45,267 | ₩45,237 | ₩45,267 | +0.07% | 400 |
|---|
| 2026.05.06 | ₩45,682 | ₩45,682 | ₩45,682 | ₩45,682 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,954 | ₩45,040 | ₩44,954 | ₩45,040 | +0.19% | 700 |
|---|
| 2026.05.04 | ₩44,664 | ₩44,664 | ₩44,664 | ₩44,664 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,074 | ₩45,101 | ₩45,074 | ₩45,101 | +0.06% | 1천 |
|---|
| 2026.04.30 | ₩44,954 | ₩45,174 | ₩44,926 | ₩45,174 | +0.49% | 2.8천 |
|---|
| 2026.04.29 | ₩44,592 | ₩44,592 | ₩44,496 | ₩44,496 | -0.21% | 500 |
|---|
| 2026.04.28 | ₩44,659 | ₩44,765 | ₩44,659 | ₩44,765 | +0.24% | 300 |
|---|
| 2026.04.27 | ₩44,901 | ₩44,901 | ₩44,899 | ₩44,899 | -0.01% | 200 |
|---|
| 2026.04.24 | ₩44,913 | ₩44,913 | ₩44,861 | ₩44,900 | -0.03% | 4.8천 |
|---|
| 2026.04.23 | ₩44,940 | ₩44,954 | ₩44,558 | ₩44,699 | -0.54% | 7.5천 |
|---|
| 2026.04.22 | ₩44,900 | ₩44,940 | ₩44,900 | ₩44,940 | +0.09% | 3.8천 |
|---|
| 2026.04.21 | ₩45,021 | ₩45,021 | ₩44,895 | ₩44,895 | -0.28% | 100 |
|---|
| 2026.04.20 | ₩45,343 | ₩45,427 | ₩45,309 | ₩45,427 | +0.19% | 2.4천 |
|---|
| 2026.04.17 | ₩45,678 | ₩45,678 | ₩45,477 | ₩45,530 | -0.32% | 2.2천 |
|---|
| 2026.04.16 | ₩45,219 | ₩45,219 | ₩45,187 | ₩45,187 | -0.07% | 100 |
|---|
| 2026.04.15 | ₩45,208 | ₩45,296 | ₩45,195 | ₩45,296 | +0.19% | 3.9천 |
|---|
| 2026.04.14 | ₩45,322 | ₩45,322 | ₩45,322 | ₩45,322 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩45,034 | ₩45,101 | ₩45,034 | ₩45,101 | +0.15% | 2.2만 |
|---|
| 2026.04.10 | ₩44,913 | ₩44,982 | ₩44,913 | ₩44,982 | +0.15% | 200 |
|---|
| 2026.04.09 | ₩45,007 | ₩45,007 | ₩44,994 | ₩44,994 | -0.03% | 500 |
|---|
| 2026.04.08 | ₩44,913 | ₩44,928 | ₩44,887 | ₩44,928 | +0.03% | 300 |
|---|
| 2026.04.07 | ₩43,693 | ₩43,921 | ₩43,572 | ₩43,921 | +0.52% | 4.4천 |
|---|
| 2026.04.06 | ₩43,934 | ₩44,069 | ₩43,934 | ₩43,992 | +0.13% | 6.1천 |
|---|
| 2026.04.02 | ₩43,680 | ₩43,774 | ₩43,680 | ₩43,774 | +0.21% | 5천 |
|---|
| 2026.04.01 | ₩43,921 | ₩44,095 | ₩43,921 | ₩43,993 | +0.16% | 13.4만 |
|---|
| 2026.03.31 | ₩43,237 | ₩43,666 | ₩43,116 | ₩43,666 | +0.99% | 2.2만 |
|---|
| 2026.03.30 | ₩42,848 | ₩42,875 | ₩42,674 | ₩42,723 | -0.29% | 1.1만 |
|---|
| 2026.03.27 | ₩42,681 | ₩42,727 | ₩42,620 | ₩42,655 | -0.06% | 3.2만 |
|---|
| 2026.03.26 | ₩43,170 | ₩43,291 | ₩42,891 | ₩42,891 | -0.65% | 4.1천 |
|---|
| 2026.03.25 | ₩43,559 | ₩43,559 | ₩43,454 | ₩43,454 | -0.24% | 400 |
|---|
| 2026.03.24 | ₩43,116 | ₩43,210 | ₩42,929 | ₩43,087 | -0.07% | 1.2만 |
|---|
| 2026.03.23 | ₩43,063 | ₩43,559 | ₩43,063 | ₩43,284 | +0.51% | 1.8천 |
|---|
| 2026.03.20 | ₩43,009 | ₩43,009 | ₩42,621 | ₩42,621 | -0.90% | 4.3천 |
|---|
| 2026.03.19 | ₩42,915 | ₩43,599 | ₩42,915 | ₩43,432 | +1.20% | 1.8만 |
|---|
| 2026.03.18 | ₩43,639 | ₩43,767 | ₩43,487 | ₩43,487 | -0.35% | 4천 |
|---|
| 2026.03.17 | ₩43,977 | ₩43,977 | ₩43,949 | ₩43,949 | -0.06% | 300 |
|---|
| 2026.03.16 | ₩43,827 | ₩43,908 | ₩43,820 | ₩43,820 | -0.02% | 8.6천 |
|---|
| 2026.03.13 | ₩43,492 | ₩43,519 | ₩43,351 | ₩43,351 | -0.32% | 1.4만 |
|---|
| 2026.03.12 | ₩43,693 | ₩43,706 | ₩43,651 | ₩43,651 | -0.10% | 1.3천 |
|---|
| 2026.03.11 | ₩44,028 | ₩44,062 | ₩43,981 | ₩44,062 | +0.08% | 700 |
|---|
| 2026.03.10 | ₩44,162 | ₩44,162 | ₩44,162 | ₩44,162 | 0.00% | 7.8천 |
|---|
| 2026.03.09 | ₩43,304 | ₩44,036 | ₩43,291 | ₩44,036 | +1.69% | 300 |
|---|
| 2026.03.06 | ₩43,841 | ₩43,921 | ₩43,787 | ₩43,850 | +0.02% | 2천 |
|---|
| 2026.03.05 | ₩44,028 | ₩44,070 | ₩43,800 | ₩44,070 | +0.09% | 6.5천 |
|---|
| 2026.03.04 | ₩44,592 | ₩44,669 | ₩44,592 | ₩44,669 | +0.17% | 700 |
|---|
| 2026.03.03 | ₩44,069 | ₩44,310 | ₩43,800 | ₩44,310 | +0.55% | 1.5천 |
|---|
| 2026.03.02 | ₩45,141 | ₩45,172 | ₩45,141 | ₩45,172 | +0.07% | 1.7만 |
|---|
| 2026.02.27 | ₩45,732 | ₩45,732 | ₩45,611 | ₩45,611 | -0.26% | 4.3만 |
|---|
| 2026.02.26 | ₩45,664 | ₩45,758 | ₩45,664 | ₩45,718 | +0.12% | 1.1만 |
|---|
| 2026.02.25 | ₩45,766 | ₩45,766 | ₩45,766 | ₩45,766 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,526 | ₩45,526 | ₩45,526 | ₩45,526 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩45,424 | ₩45,424 | ₩45,424 | ₩45,424 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,450 | ₩45,540 | ₩45,423 | ₩45,540 | +0.20% | 2.3천 |
|---|
| 2026.02.19 | ₩45,262 | ₩45,332 | ₩45,208 | ₩45,332 | +0.15% | 500 |
|---|
| 2026.02.18 | ₩45,369 | ₩45,400 | ₩45,369 | ₩45,400 | +0.07% | 1.7천 |
|---|
| 2026.02.17 | ₩45,208 | ₩45,376 | ₩45,208 | ₩45,363 | +0.34% | 2.7천 |
|---|
| 2026.02.13 | ₩45,329 | ₩45,390 | ₩45,329 | ₩45,343 | +0.03% | 1.2만 |
|---|
| 2026.02.12 | ₩45,624 | ₩45,624 | ₩45,349 | ₩45,396 | -0.50% | 1.7천 |
|---|
| 2026.02.11 | ₩45,436 | ₩45,571 | ₩45,289 | ₩45,541 | +0.23% | 5.3천 |
|---|
| 2026.02.10 | ₩45,436 | ₩45,504 | ₩45,309 | ₩45,469 | +0.07% | 2.8천 |
|---|
| 2026.02.09 | ₩45,235 | ₩45,383 | ₩45,235 | ₩45,336 | +0.22% | 1.2천 |
|---|
| 2026.02.06 | ₩44,844 | ₩45,048 | ₩44,844 | ₩44,997 | +0.34% | 1.1천 |
|---|
| 2026.02.05 | ₩44,471 | ₩44,659 | ₩44,390 | ₩44,499 | +0.06% | 1.5만 |
|---|
| 2026.02.04 | ₩45,034 | ₩45,034 | ₩44,809 | ₩44,809 | -0.50% | 1.5만 |
|---|
| 2026.02.03 | ₩44,820 | ₩44,820 | ₩44,592 | ₩44,719 | -0.22% | 1.3천 |
|---|
| 2026.02.02 | ₩44,605 | ₩44,806 | ₩44,586 | ₩44,706 | +0.23% | 9.7만 |
|---|
| 2026.01.30 | ₩44,753 | ₩44,753 | ₩44,558 | ₩44,558 | -0.43% | 4.1천 |
|---|
| 2026.01.29 | ₩44,793 | ₩44,806 | ₩44,592 | ₩44,773 | -0.04% | 1.1천 |
|---|
| 2026.01.28 | ₩44,592 | ₩44,699 | ₩44,578 | ₩44,649 | +0.13% | 1.7천 |
|---|
| 2026.01.27 | ₩44,846 | ₩44,980 | ₩44,766 | ₩44,899 | +0.12% | 6.7천 |
|---|
| 2026.01.26 | ₩44,618 | ₩44,618 | ₩44,471 | ₩44,496 | -0.27% | 8.3천 |
|---|
| 2026.01.23 | ₩44,216 | ₩44,431 | ₩44,189 | ₩44,357 | +0.32% | 6.9천 |
|---|
| 2026.01.22 | ₩44,256 | ₩44,323 | ₩44,149 | ₩44,219 | -0.08% | 3천 |
|---|
| 2026.01.21 | ₩43,995 | ₩44,176 | ₩43,827 | ₩44,117 | +0.28% | 6.9천 |
|---|
| 2026.01.20 | ₩43,948 | ₩44,384 | ₩43,822 | ₩43,822 | -0.29% | 5.5천 |
|---|
| 2026.01.16 | ₩44,310 | ₩44,337 | ₩44,203 | ₩44,271 | -0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩44,270 | ₩44,317 | ₩44,136 | ₩44,176 | -0.21% | 5.5천 |
|---|
| 2026.01.14 | ₩44,204 | ₩44,256 | ₩44,169 | ₩44,169 | -0.08% | 400 |
|---|
| 2026.01.13 | ₩44,149 | ₩44,156 | ₩44,015 | ₩44,075 | -0.17% | 1.2만 |
|---|
| 2026.01.12 | ₩44,162 | ₩44,256 | ₩44,162 | ₩44,204 | +0.09% | 1천 |
|---|
| 2026.01.09 | ₩44,109 | ₩44,122 | ₩44,048 | ₩44,048 | -0.14% | 1.4천 |
|---|
| 2026.01.08 | ₩43,800 | ₩43,867 | ₩43,747 | ₩43,820 | +0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩43,934 | ₩43,934 | ₩43,800 | ₩43,800 | -0.31% | 1.1만 |
|---|
| 2026.01.06 | ₩43,975 | ₩43,988 | ₩43,928 | ₩43,928 | -0.11% | 7.8천 |
|---|
| 2026.01.05 | ₩43,653 | ₩43,934 | ₩43,653 | ₩43,874 | +0.51% | 1.7만 |
|---|
| 2026.01.02 | ₩43,653 | ₩43,653 | ₩43,452 | ₩43,541 | -0.25% | 11.1만 |
|---|
| 2025.12.31 | ₩43,385 | ₩43,425 | ₩43,277 | ₩43,307 | -0.18% | 1.1만 |
|---|
| 2025.12.30 | ₩43,519 | ₩43,519 | ₩43,385 | ₩43,411 | -0.25% | 6.9천 |
|---|
| 2025.12.29 | ₩43,425 | ₩43,425 | ₩43,311 | ₩43,338 | -0.20% | 8.6천 |
|---|
| 2025.12.26 | ₩43,438 | ₩43,452 | ₩43,371 | ₩43,390 | -0.11% | 5.5천 |
|---|
| 2025.12.24 | ₩43,425 | ₩43,438 | ₩43,351 | ₩43,371 | -0.12% | 2.2만 |
|---|
| 2025.12.23 | ₩43,344 | ₩43,411 | ₩43,264 | ₩43,338 | -0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩43,076 | ₩43,237 | ₩43,076 | ₩43,209 | +0.31% | 2.1만 |
|---|
| 2025.12.19 | ₩43,143 | ₩43,237 | ₩43,077 | ₩43,091 | -0.12% | 3.3만 |
|---|
| 2025.12.18 | ₩42,982 | ₩43,090 | ₩42,902 | ₩42,965 | -0.04% | 4.3만 |
|---|
| 2025.12.17 | ₩42,996 | ₩43,022 | ₩42,768 | ₩42,768 | -0.53% | 2.2만 |
|---|
| 2025.12.16 | ₩43,090 | ₩43,090 | ₩42,875 | ₩43,037 | -0.12% | 5만 |
|---|
| 2025.12.15 | ₩43,411 | ₩43,411 | ₩43,090 | ₩43,124 | -0.66% | 1.7만 |
|---|
| 2025.12.12 | ₩43,331 | ₩43,331 | ₩42,862 | ₩43,018 | -0.72% | 3.9만 |
|---|
| 2025.12.11 | ₩43,250 | ₩43,250 | ₩43,028 | ₩43,127 | -0.29% | 2만 |
|---|
| 2025.12.10 | ₩42,915 | ₩43,022 | ₩42,660 | ₩42,946 | +0.07% | 7.8만 |
|---|
| 2025.12.09 | ₩42,781 | ₩42,848 | ₩42,647 | ₩42,650 | -0.31% | 2.3만 |
|---|
| 2025.12.08 | ₩42,781 | ₩42,781 | ₩42,647 | ₩42,718 | -0.15% | 2.9만 |
|---|
| 2025.12.05 | ₩42,915 | ₩42,915 | ₩42,754 | ₩42,781 | -0.31% | 3만 |
|---|
| 2025.12.04 | ₩42,929 | ₩42,942 | ₩42,754 | ₩42,892 | -0.08% | 6.6만 |
|---|
| 2025.12.03 | ₩42,660 | ₩43,116 | ₩42,607 | ₩42,754 | +0.22% | 5만 |
|---|
| 2025.12.02 | ₩42,862 | ₩42,862 | ₩42,474 | ₩42,620 | -0.56% | 9.4만 |
|---|
| 2025.12.01 | ₩42,707 | ₩42,707 | ₩42,446 | ₩42,553 | -0.36% | 37.5만 |
|---|
| 2025.11.28 | ₩42,701 | ₩42,727 | ₩42,647 | ₩42,647 | -0.13% | 9.9천 |
|---|
| 2025.11.26 | ₩42,499 | ₩42,647 | ₩42,499 | ₩42,600 | +0.24% | 1.1만 |
|---|
| 2025.11.25 | ₩42,325 | ₩42,538 | ₩42,325 | ₩42,478 | +0.36% | 9천 |
|---|
| 2025.11.24 | ₩42,124 | ₩42,271 | ₩42,104 | ₩42,227 | +0.25% | 2.8천 |
|---|
| 2025.11.21 | ₩42,064 | ₩42,191 | ₩42,030 | ₩42,104 | +0.10% | 2.2천 |
|---|
| 2025.11.20 | ₩42,298 | ₩42,298 | ₩41,567 | ₩41,567 | -1.73% | 5.3천 |
|---|
| 2025.11.19 | ₩41,950 | ₩42,164 | ₩41,896 | ₩42,009 | +0.14% | 3.5천 |
|---|
| 2025.11.18 | ₩41,950 | ₩42,057 | ₩41,950 | ₩42,057 | +0.26% | 500 |
|---|
| 2025.11.17 | ₩42,243 | ₩42,243 | ₩42,243 | ₩42,243 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩42,419 | ₩42,419 | ₩42,419 | ₩42,419 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,398 | ₩42,398 | ₩42,398 | ₩42,398 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,499 | ₩42,499 | ₩42,499 | ₩42,499 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,379 | ₩42,446 | ₩42,339 | ₩42,446 | +0.16% | 3만 |
|---|
| 2025.11.10 | ₩42,399 | ₩42,399 | ₩42,399 | ₩42,399 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,129 | ₩42,172 | ₩42,129 | ₩42,172 | +0.10% | 700 |
|---|
| 2025.11.06 | ₩42,155 | ₩42,155 | ₩42,155 | ₩42,155 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩42,111 | ₩42,198 | ₩42,111 | ₩42,198 | +0.21% | 1.1천 |
|---|
| 2025.11.04 | ₩42,048 | ₩42,048 | ₩42,048 | ₩42,048 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩42,218 | ₩42,218 | ₩42,195 | ₩42,215 | -0.01% | 1.2천 |
|---|
| 2025.10.31 | ₩42,188 | ₩42,188 | ₩42,184 | ₩42,184 | -0.01% | 300 |
|---|
| 2025.10.30 | ₩42,190 | ₩42,190 | ₩42,190 | ₩42,190 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,211 | ₩42,211 | ₩42,211 | ₩42,211 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,265 | ₩42,265 | ₩42,265 | ₩42,265 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩42,191 | ₩42,312 | ₩42,164 | ₩42,265 | +0.17% | 8.1만 |
|---|
| 2025.10.24 | ₩42,124 | ₩42,151 | ₩42,124 | ₩42,151 | +0.06% | 700 |
|---|
| 2025.10.23 | ₩42,124 | ₩42,124 | ₩42,124 | ₩42,124 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩42,111 | ₩42,111 | ₩41,950 | ₩42,017 | -0.22% | 1.7천 |
|---|
| 2025.10.21 | ₩42,077 | ₩42,077 | ₩42,077 | ₩42,077 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩42,111 | ₩42,111 | ₩42,111 | ₩42,111 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,815 | ₩41,936 | ₩41,815 | ₩41,936 | +0.29% | 1.3천 |
|---|
| 2025.10.16 | ₩41,822 | ₩41,822 | ₩41,822 | ₩41,822 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,802 | ₩41,802 | ₩41,795 | ₩41,795 | -0.02% | 2.5천 |
|---|
| 2025.10.14 | ₩41,728 | ₩41,728 | ₩41,728 | ₩41,728 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩41,668 | ₩41,668 | ₩41,668 | ₩41,668 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩41,492 | ₩41,492 | ₩41,419 | ₩41,419 | -0.18% | 200 |
|---|