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 | ₩46,097 | ₩46,097 | ₩46,054 | ₩46,054 | -0.09% | 300 |
| 2026.10.08 | ₩45,708 | ₩45,794 | ₩45,561 | ₩45,794 | +0.19% | 1.8만 |
| 2026.10.07 | ₩45,783 | ₩45,965 | ₩45,735 | ₩45,965 | +0.40% | 800 |
| 2026.10.06 | ₩46,365 | ₩46,432 | ₩46,365 | ₩46,406 | +0.09% | 1.7천 |
| 2026.10.05 | ₩46,312 | ₩46,312 | ₩46,311 | ₩46,311 | -0.00% | 1천 |
| 2026.10.02 | ₩46,164 | ₩46,270 | ₩46,164 | ₩46,270 | +0.23% | 500 |
| 2026.10.01 | ₩45,855 | ₩45,882 | ₩45,708 | ₩45,845 | -0.02% | 1.5천 |
| 2026.09.30 | ₩46,366 | ₩46,379 | ₩46,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,266 |
| -0.22% |
| 1.4천 |
| 2026.09.29 | ₩46,493 | ₩46,493 | ₩46,493 | ₩46,493 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,500 | ₩46,793 | ₩46,500 | ₩46,709 | +0.45% | 2.4천 |
|---|
| 2026.09.25 | ₩46,793 | ₩46,870 | ₩46,793 | ₩46,870 | +0.16% | 600 |
|---|
| 2026.09.24 | ₩46,298 | ₩46,501 | ₩46,298 | ₩46,501 | +0.44% | 300 |
|---|
| 2026.09.23 | ₩46,625 | ₩46,625 | ₩46,625 | ₩46,625 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,901 | ₩47,220 | ₩46,901 | ₩47,220 | +0.68% | 3.1천 |
|---|
| 2026.09.21 | ₩47,084 | ₩47,084 | ₩47,084 | ₩47,084 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩46,662 | ₩46,662 | ₩46,662 | ₩46,662 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩46,999 | ₩46,999 | ₩46,999 | ₩46,999 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩46,630 | ₩46,630 | ₩46,630 | ₩46,630 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩46,771 | ₩46,771 | ₩46,771 | ₩46,771 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩46,969 | ₩46,969 | ₩46,957 | ₩46,957 | -0.03% | 600 |
|---|
| 2026.09.11 | ₩47,143 | ₩47,171 | ₩47,102 | ₩47,171 | +0.06% | 1.5천 |
|---|
| 2026.09.10 | ₩46,740 | ₩46,795 | ₩46,726 | ₩46,753 | +0.03% | 500 |
|---|
| 2026.09.09 | ₩47,155 | ₩47,155 | ₩47,126 | ₩47,126 | -0.06% | 100 |
|---|
| 2026.09.08 | ₩47,490 | ₩47,584 | ₩47,437 | ₩47,462 | -0.06% | 1.3천 |
|---|
| 2026.09.04 | ₩47,705 | ₩47,705 | ₩47,589 | ₩47,589 | -0.24% | 400 |
|---|
| 2026.09.03 | ₩47,477 | ₩47,598 | ₩47,477 | ₩47,563 | +0.18% | 400 |
|---|
| 2026.09.02 | ₩47,142 | ₩47,237 | ₩47,142 | ₩47,237 | +0.20% | 3.2천 |
|---|
| 2026.09.01 | ₩47,196 | ₩47,196 | ₩47,048 | ₩47,068 | -0.27% | 1.1천 |
|---|
| 2026.08.31 | ₩47,356 | ₩47,356 | ₩47,249 | ₩47,356 | 0.00% | 4.9천 |
|---|
| 2026.08.28 | ₩47,423 | ₩47,423 | ₩47,303 | ₩47,390 | -0.07% | 800 |
|---|
| 2026.08.27 | ₩47,397 | ₩47,477 | ₩47,330 | ₩47,426 | +0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩47,410 | ₩47,484 | ₩47,410 | ₩47,484 | +0.16% | 3.8천 |
|---|
| 2026.08.25 | ₩47,497 | ₩47,591 | ₩47,497 | ₩47,591 | +0.20% | 300 |
|---|
| 2026.08.24 | ₩47,403 | ₩47,403 | ₩47,403 | ₩47,403 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩47,303 | ₩47,423 | ₩47,303 | ₩47,423 | +0.25% | 1.6천 |
|---|
| 2026.08.20 | ₩47,209 | ₩47,209 | ₩47,186 | ₩47,186 | -0.05% | 1.5천 |
|---|
| 2026.08.19 | ₩47,236 | ₩47,276 | ₩47,182 | ₩47,236 | 0.00% | 900 |
|---|
| 2026.08.18 | ₩47,103 | ₩47,181 | ₩47,103 | ₩47,181 | +0.16% | 1.2천 |
|---|
| 2026.08.17 | ₩47,430 | ₩47,430 | ₩47,430 | ₩47,430 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩47,510 | ₩47,510 | ₩47,446 | ₩47,446 | -0.14% | 200 |
|---|
| 2026.08.13 | ₩47,450 | ₩47,450 | ₩47,450 | ₩47,450 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩47,382 | ₩47,382 | ₩47,382 | ₩47,382 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,289 | ₩47,356 | ₩47,289 | ₩47,303 | +0.03% | 800 |
|---|
| 2026.08.10 | ₩47,222 | ₩47,287 | ₩47,209 | ₩47,287 | +0.14% | 3.6천 |
|---|
| 2026.08.07 | ₩47,048 | ₩47,316 | ₩47,048 | ₩47,316 | +0.57% | 600 |
|---|
| 2026.08.06 | ₩47,130 | ₩47,130 | ₩47,108 | ₩47,108 | -0.05% | 300 |
|---|
| 2026.08.05 | ₩47,196 | ₩47,196 | ₩47,135 | ₩47,137 | -0.12% | 3.8천 |
|---|
| 2026.08.04 | ₩47,059 | ₩47,059 | ₩47,059 | ₩47,059 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩46,740 | ₩46,740 | ₩46,737 | ₩46,737 | -0.01% | 1천 |
|---|
| 2026.07.31 | ₩46,579 | ₩46,661 | ₩46,579 | ₩46,661 | +0.18% | 900 |
|---|
| 2026.07.30 | ₩46,633 | ₩46,756 | ₩46,633 | ₩46,748 | +0.25% | 1.7천 |
|---|
| 2026.07.29 | ₩45,989 | ₩46,110 | ₩45,989 | ₩46,019 | +0.06% | 4.1천 |
|---|
| 2026.07.28 | ₩46,137 | ₩46,137 | ₩46,137 | ₩46,137 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩46,016 | ₩46,137 | ₩46,016 | ₩46,137 | +0.26% | 800 |
|---|
| 2026.07.24 | ₩46,043 | ₩46,043 | ₩45,909 | ₩45,909 | -0.29% | 900 |
|---|
| 2026.07.23 | ₩45,736 | ₩45,802 | ₩45,735 | ₩45,762 | +0.06% | 4.7천 |
|---|
| 2026.07.22 | ₩46,177 | ₩46,177 | ₩46,137 | ₩46,137 | -0.09% | 3.1천 |
|---|
| 2026.07.21 | ₩46,030 | ₩46,137 | ₩46,030 | ₩46,137 | +0.23% | 700 |
|---|
| 2026.07.20 | ₩45,732 | ₩45,732 | ₩45,732 | ₩45,732 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,802 | ₩45,908 | ₩45,802 | ₩45,908 | +0.23% | 4.5천 |
|---|
| 2026.07.16 | ₩46,097 | ₩46,097 | ₩46,036 | ₩46,036 | -0.13% | 300 |
|---|
| 2026.07.15 | ₩46,016 | ₩46,311 | ₩46,016 | ₩46,292 | +0.60% | 600 |
|---|
| 2026.07.14 | ₩46,130 | ₩46,130 | ₩46,130 | ₩46,130 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,003 | ₩46,003 | ₩45,894 | ₩45,894 | -0.24% | 200 |
|---|
| 2026.07.10 | ₩46,197 | ₩46,197 | ₩46,197 | ₩46,197 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,055 | ₩46,055 | ₩46,055 | ₩46,055 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,830 | ₩45,868 | ₩45,829 | ₩45,868 | +0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩46,117 | ₩46,117 | ₩46,117 | ₩46,117 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,438 | ₩46,438 | ₩46,438 | ₩46,438 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩46,244 | ₩46,244 | ₩46,137 | ₩46,137 | -0.23% | 200 |
|---|
| 2026.07.01 | ₩45,817 | ₩45,896 | ₩45,735 | ₩45,809 | -0.02% | 1.2만 |
|---|
| 2026.06.30 | ₩45,842 | ₩45,987 | ₩45,842 | ₩45,987 | +0.32% | 4.5천 |
|---|
| 2026.06.29 | ₩45,802 | ₩45,854 | ₩45,802 | ₩45,854 | +0.11% | 500 |
|---|
| 2026.06.26 | ₩45,628 | ₩45,645 | ₩45,628 | ₩45,645 | +0.04% | 400 |
|---|
| 2026.06.25 | ₩45,795 | ₩45,795 | ₩45,795 | ₩45,795 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩45,543 | ₩45,543 | ₩45,543 | ₩45,543 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩45,661 | ₩45,661 | ₩45,661 | ₩45,661 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩46,177 | ₩46,177 | ₩46,097 | ₩46,170 | -0.01% | 2.6천 |
|---|
| 2026.06.18 | ₩46,016 | ₩46,110 | ₩46,016 | ₩46,110 | +0.20% | 2천 |
|---|
| 2026.06.17 | ₩45,916 | ₩45,916 | ₩45,916 | ₩45,916 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩46,077 | ₩46,077 | ₩46,077 | ₩46,077 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,063 | ₩46,150 | ₩46,026 | ₩46,026 | -0.08% | 1천 |
|---|
| 2026.06.12 | ₩45,815 | ₩45,845 | ₩45,815 | ₩45,845 | +0.06% | 200 |
|---|
| 2026.06.11 | ₩45,159 | ₩45,740 | ₩45,159 | ₩45,740 | +1.29% | 600 |
|---|
| 2026.06.10 | ₩44,938 | ₩44,938 | ₩44,938 | ₩44,938 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,250 | ₩45,250 | ₩45,250 | ₩45,250 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,273 | ₩45,273 | ₩45,273 | ₩45,273 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩45,313 | ₩45,313 | ₩45,038 | ₩45,072 | -0.53% | 8.2천 |
|---|
| 2026.06.04 | ₩45,782 | ₩45,802 | ₩45,734 | ₩45,794 | +0.03% | 2.3천 |
|---|
| 2026.06.03 | ₩45,617 | ₩45,617 | ₩45,617 | ₩45,617 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,681 | ₩45,807 | ₩45,669 | ₩45,807 | +0.28% | 1.8천 |
|---|
| 2026.06.01 | ₩45,467 | ₩45,708 | ₩45,467 | ₩45,653 | +0.41% | 1천 |
|---|
| 2026.05.29 | ₩45,695 | ₩45,695 | ₩45,695 | ₩45,695 | 0.00% | 500 |
|---|
| 2026.05.28 | ₩45,641 | ₩45,721 | ₩45,641 | ₩45,721 | +0.18% | 200 |
|---|
| 2026.05.27 | ₩45,681 | ₩45,707 | ₩45,681 | ₩45,707 | +0.06% | 1만 |
|---|
| 2026.05.26 | ₩45,735 | ₩45,802 | ₩45,547 | ₩45,794 | +0.13% | 6.2천 |
|---|
| 2026.05.22 | ₩45,482 | ₩45,574 | ₩45,482 | ₩45,500 | +0.04% | 1.8천 |
|---|
| 2026.05.21 | ₩45,306 | ₩45,507 | ₩45,306 | ₩45,507 | +0.44% | 500 |
|---|
| 2026.05.20 | ₩45,051 | ₩45,420 | ₩45,051 | ₩45,420 | +0.82% | 7천 |
|---|
| 2026.05.19 | ₩45,045 | ₩45,045 | ₩44,998 | ₩44,998 | -0.10% | 500 |
|---|
| 2026.05.18 | ₩45,092 | ₩45,118 | ₩45,092 | ₩45,118 | +0.06% | 100 |
|---|
| 2026.05.15 | ₩44,915 | ₩44,915 | ₩44,915 | ₩44,915 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩45,336 | ₩45,372 | ₩45,336 | ₩45,372 | +0.08% | 100 |
|---|
| 2026.05.13 | ₩45,227 | ₩45,409 | ₩45,227 | ₩45,409 | +0.40% | 8.5천 |
|---|
| 2026.05.12 | ₩45,172 | ₩45,295 | ₩45,172 | ₩45,295 | +0.27% | 900 |
|---|
| 2026.05.11 | ₩45,447 | ₩45,480 | ₩45,411 | ₩45,411 | -0.08% | 1.4천 |
|---|
| 2026.05.08 | ₩45,462 | ₩45,462 | ₩45,462 | ₩45,462 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,200 | ₩45,231 | ₩45,200 | ₩45,231 | +0.07% | 400 |
|---|
| 2026.05.06 | ₩45,645 | ₩45,645 | ₩45,645 | ₩45,645 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,917 | ₩45,003 | ₩44,917 | ₩45,003 | +0.19% | 700 |
|---|
| 2026.05.04 | ₩44,628 | ₩44,628 | ₩44,628 | ₩44,628 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,038 | ₩45,065 | ₩45,038 | ₩45,065 | +0.06% | 1천 |
|---|
| 2026.04.30 | ₩44,917 | ₩45,137 | ₩44,889 | ₩45,137 | +0.49% | 2.8천 |
|---|
| 2026.04.29 | ₩44,556 | ₩44,556 | ₩44,461 | ₩44,461 | -0.21% | 500 |
|---|
| 2026.04.28 | ₩44,623 | ₩44,729 | ₩44,623 | ₩44,729 | +0.24% | 300 |
|---|
| 2026.04.27 | ₩44,865 | ₩44,865 | ₩44,863 | ₩44,863 | -0.01% | 200 |
|---|
| 2026.04.24 | ₩44,877 | ₩44,877 | ₩44,825 | ₩44,864 | -0.03% | 4.8천 |
|---|
| 2026.04.23 | ₩44,904 | ₩44,917 | ₩44,522 | ₩44,663 | -0.54% | 7.5천 |
|---|
| 2026.04.22 | ₩44,864 | ₩44,904 | ₩44,864 | ₩44,904 | +0.09% | 3.8천 |
|---|
| 2026.04.21 | ₩44,984 | ₩44,984 | ₩44,859 | ₩44,859 | -0.28% | 100 |
|---|
| 2026.04.20 | ₩45,306 | ₩45,390 | ₩45,273 | ₩45,390 | +0.19% | 2.4천 |
|---|
| 2026.04.17 | ₩45,641 | ₩45,641 | ₩45,440 | ₩45,494 | -0.32% | 2.2천 |
|---|
| 2026.04.16 | ₩45,183 | ₩45,183 | ₩45,151 | ₩45,151 | -0.07% | 100 |
|---|
| 2026.04.15 | ₩45,172 | ₩45,259 | ₩45,159 | ₩45,259 | +0.19% | 3.9천 |
|---|
| 2026.04.14 | ₩45,286 | ₩45,286 | ₩45,286 | ₩45,286 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,998 | ₩45,065 | ₩44,998 | ₩45,065 | +0.15% | 2.2만 |
|---|
| 2026.04.10 | ₩44,877 | ₩44,946 | ₩44,877 | ₩44,946 | +0.15% | 200 |
|---|
| 2026.04.09 | ₩44,971 | ₩44,971 | ₩44,958 | ₩44,958 | -0.03% | 500 |
|---|
| 2026.04.08 | ₩44,877 | ₩44,892 | ₩44,850 | ₩44,892 | +0.03% | 300 |
|---|
| 2026.04.07 | ₩43,658 | ₩43,886 | ₩43,537 | ₩43,886 | +0.52% | 4.4천 |
|---|
| 2026.04.06 | ₩43,899 | ₩44,033 | ₩43,899 | ₩43,957 | +0.13% | 6.1천 |
|---|
| 2026.04.02 | ₩43,644 | ₩43,738 | ₩43,644 | ₩43,738 | +0.21% | 5천 |
|---|
| 2026.04.01 | ₩43,886 | ₩44,060 | ₩43,886 | ₩43,958 | +0.16% | 13.4만 |
|---|
| 2026.03.31 | ₩43,202 | ₩43,631 | ₩43,082 | ₩43,631 | +0.99% | 2.2만 |
|---|
| 2026.03.30 | ₩42,814 | ₩42,840 | ₩42,639 | ₩42,689 | -0.29% | 1.1만 |
|---|
| 2026.03.27 | ₩42,646 | ₩42,693 | ₩42,586 | ₩42,621 | -0.06% | 3.2만 |
|---|
| 2026.03.26 | ₩43,135 | ₩43,256 | ₩42,857 | ₩42,857 | -0.65% | 4.1천 |
|---|
| 2026.03.25 | ₩43,524 | ₩43,524 | ₩43,419 | ₩43,419 | -0.24% | 400 |
|---|
| 2026.03.24 | ₩43,082 | ₩43,175 | ₩42,894 | ₩43,052 | -0.07% | 1.2만 |
|---|
| 2026.03.23 | ₩43,028 | ₩43,524 | ₩43,028 | ₩43,249 | +0.51% | 1.8천 |
|---|
| 2026.03.20 | ₩42,974 | ₩42,974 | ₩42,587 | ₩42,587 | -0.90% | 4.3천 |
|---|
| 2026.03.19 | ₩42,881 | ₩43,564 | ₩42,881 | ₩43,397 | +1.20% | 1.8만 |
|---|
| 2026.03.18 | ₩43,604 | ₩43,732 | ₩43,451 | ₩43,451 | -0.35% | 4천 |
|---|
| 2026.03.17 | ₩43,942 | ₩43,942 | ₩43,914 | ₩43,914 | -0.06% | 300 |
|---|
| 2026.03.16 | ₩43,792 | ₩43,872 | ₩43,785 | ₩43,785 | -0.02% | 8.6천 |
|---|
| 2026.03.13 | ₩43,457 | ₩43,484 | ₩43,316 | ₩43,316 | -0.32% | 1.4만 |
|---|
| 2026.03.12 | ₩43,658 | ₩43,671 | ₩43,616 | ₩43,616 | -0.10% | 1.3천 |
|---|
| 2026.03.11 | ₩43,993 | ₩44,026 | ₩43,946 | ₩44,026 | +0.08% | 700 |
|---|
| 2026.03.10 | ₩44,127 | ₩44,127 | ₩44,127 | ₩44,127 | 0.00% | 7.8천 |
|---|
| 2026.03.09 | ₩43,269 | ₩44,001 | ₩43,256 | ₩44,001 | +1.69% | 300 |
|---|
| 2026.03.06 | ₩43,805 | ₩43,886 | ₩43,752 | ₩43,815 | +0.02% | 2천 |
|---|
| 2026.03.05 | ₩43,993 | ₩44,034 | ₩43,765 | ₩44,034 | +0.09% | 6.5천 |
|---|
| 2026.03.04 | ₩44,556 | ₩44,633 | ₩44,556 | ₩44,633 | +0.17% | 700 |
|---|
| 2026.03.03 | ₩44,033 | ₩44,274 | ₩43,765 | ₩44,274 | +0.55% | 1.5천 |
|---|
| 2026.03.02 | ₩45,105 | ₩45,136 | ₩45,105 | ₩45,136 | +0.07% | 1.7만 |
|---|
| 2026.02.27 | ₩45,695 | ₩45,695 | ₩45,574 | ₩45,574 | -0.26% | 4.3만 |
|---|
| 2026.02.26 | ₩45,628 | ₩45,721 | ₩45,628 | ₩45,681 | +0.12% | 1.1만 |
|---|
| 2026.02.25 | ₩45,730 | ₩45,730 | ₩45,730 | ₩45,730 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,490 | ₩45,490 | ₩45,490 | ₩45,490 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩45,388 | ₩45,388 | ₩45,388 | ₩45,388 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,413 | ₩45,503 | ₩45,386 | ₩45,503 | +0.20% | 2.3천 |
|---|
| 2026.02.19 | ₩45,226 | ₩45,295 | ₩45,172 | ₩45,295 | +0.15% | 500 |
|---|
| 2026.02.18 | ₩45,333 | ₩45,364 | ₩45,333 | ₩45,364 | +0.07% | 1.7천 |
|---|
| 2026.02.17 | ₩45,172 | ₩45,340 | ₩45,172 | ₩45,326 | +0.34% | 2.7천 |
|---|
| 2026.02.13 | ₩45,293 | ₩45,353 | ₩45,293 | ₩45,306 | +0.03% | 1.2만 |
|---|
| 2026.02.12 | ₩45,587 | ₩45,587 | ₩45,313 | ₩45,360 | -0.50% | 1.7천 |
|---|
| 2026.02.11 | ₩45,400 | ₩45,534 | ₩45,252 | ₩45,504 | +0.23% | 5.3천 |
|---|
| 2026.02.10 | ₩45,400 | ₩45,467 | ₩45,273 | ₩45,432 | +0.07% | 2.8천 |
|---|
| 2026.02.09 | ₩45,199 | ₩45,346 | ₩45,199 | ₩45,299 | +0.22% | 1.2천 |
|---|
| 2026.02.06 | ₩44,808 | ₩45,011 | ₩44,808 | ₩44,960 | +0.34% | 1.1천 |
|---|
| 2026.02.05 | ₩44,435 | ₩44,623 | ₩44,355 | ₩44,463 | +0.06% | 1.5만 |
|---|
| 2026.02.04 | ₩44,998 | ₩44,998 | ₩44,773 | ₩44,773 | -0.50% | 1.5만 |
|---|
| 2026.02.03 | ₩44,783 | ₩44,783 | ₩44,556 | ₩44,683 | -0.22% | 1.3천 |
|---|
| 2026.02.02 | ₩44,569 | ₩44,770 | ₩44,550 | ₩44,670 | +0.23% | 9.7만 |
|---|
| 2026.01.30 | ₩44,716 | ₩44,716 | ₩44,522 | ₩44,522 | -0.43% | 4.1천 |
|---|
| 2026.01.29 | ₩44,757 | ₩44,770 | ₩44,556 | ₩44,737 | -0.04% | 1.1천 |
|---|
| 2026.01.28 | ₩44,556 | ₩44,663 | ₩44,542 | ₩44,613 | +0.13% | 1.7천 |
|---|
| 2026.01.27 | ₩44,810 | ₩44,944 | ₩44,730 | ₩44,863 | +0.12% | 6.7천 |
|---|
| 2026.01.26 | ₩44,582 | ₩44,582 | ₩44,435 | ₩44,461 | -0.27% | 8.3천 |
|---|
| 2026.01.23 | ₩44,180 | ₩44,395 | ₩44,154 | ₩44,321 | +0.32% | 6.9천 |
|---|
| 2026.01.22 | ₩44,221 | ₩44,288 | ₩44,113 | ₩44,183 | -0.08% | 3천 |
|---|
| 2026.01.21 | ₩43,959 | ₩44,140 | ₩43,792 | ₩44,081 | +0.28% | 6.9천 |
|---|
| 2026.01.20 | ₩43,912 | ₩44,348 | ₩43,786 | ₩43,786 | -0.29% | 5.5천 |
|---|
| 2026.01.16 | ₩44,274 | ₩44,301 | ₩44,167 | ₩44,235 | -0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩44,234 | ₩44,281 | ₩44,100 | ₩44,140 | -0.21% | 5.5천 |
|---|
| 2026.01.14 | ₩44,168 | ₩44,221 | ₩44,134 | ₩44,134 | -0.08% | 400 |
|---|
| 2026.01.13 | ₩44,113 | ₩44,120 | ₩43,979 | ₩44,040 | -0.17% | 1.2만 |
|---|
| 2026.01.12 | ₩44,127 | ₩44,221 | ₩44,127 | ₩44,168 | +0.09% | 1천 |
|---|
| 2026.01.09 | ₩44,073 | ₩44,087 | ₩44,013 | ₩44,013 | -0.14% | 1.4천 |
|---|
| 2026.01.08 | ₩43,765 | ₩43,832 | ₩43,711 | ₩43,785 | +0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩43,899 | ₩43,899 | ₩43,765 | ₩43,765 | -0.31% | 1.1만 |
|---|
| 2026.01.06 | ₩43,939 | ₩43,953 | ₩43,892 | ₩43,892 | -0.11% | 7.8천 |
|---|
| 2026.01.05 | ₩43,618 | ₩43,899 | ₩43,618 | ₩43,839 | +0.51% | 1.7만 |
|---|
| 2026.01.02 | ₩43,618 | ₩43,618 | ₩43,417 | ₩43,506 | -0.25% | 11.1만 |
|---|
| 2025.12.31 | ₩43,350 | ₩43,390 | ₩43,242 | ₩43,272 | -0.18% | 1.1만 |
|---|
| 2025.12.30 | ₩43,484 | ₩43,484 | ₩43,350 | ₩43,376 | -0.25% | 6.9천 |
|---|
| 2025.12.29 | ₩43,390 | ₩43,390 | ₩43,276 | ₩43,303 | -0.20% | 8.6천 |
|---|
| 2025.12.26 | ₩43,403 | ₩43,417 | ₩43,336 | ₩43,355 | -0.11% | 5.5천 |
|---|
| 2025.12.24 | ₩43,390 | ₩43,403 | ₩43,316 | ₩43,336 | -0.12% | 2.2만 |
|---|
| 2025.12.23 | ₩43,309 | ₩43,376 | ₩43,229 | ₩43,303 | -0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩43,041 | ₩43,202 | ₩43,041 | ₩43,174 | +0.31% | 2.1만 |
|---|
| 2025.12.19 | ₩43,108 | ₩43,202 | ₩43,043 | ₩43,056 | -0.12% | 3.3만 |
|---|
| 2025.12.18 | ₩42,948 | ₩43,055 | ₩42,867 | ₩42,930 | -0.04% | 4.3만 |
|---|
| 2025.12.17 | ₩42,961 | ₩42,988 | ₩42,733 | ₩42,733 | -0.53% | 2.2만 |
|---|
| 2025.12.16 | ₩43,055 | ₩43,055 | ₩42,840 | ₩43,003 | -0.12% | 5만 |
|---|
| 2025.12.15 | ₩43,376 | ₩43,376 | ₩43,055 | ₩43,090 | -0.66% | 1.7만 |
|---|
| 2025.12.12 | ₩43,296 | ₩43,296 | ₩42,827 | ₩42,984 | -0.72% | 3.9만 |
|---|
| 2025.12.11 | ₩43,216 | ₩43,216 | ₩42,993 | ₩43,092 | -0.29% | 2만 |
|---|
| 2025.12.10 | ₩42,881 | ₩42,988 | ₩42,626 | ₩42,911 | +0.07% | 7.8만 |
|---|
| 2025.12.09 | ₩42,747 | ₩42,814 | ₩42,613 | ₩42,615 | -0.31% | 2.3만 |
|---|
| 2025.12.08 | ₩42,747 | ₩42,747 | ₩42,613 | ₩42,684 | -0.15% | 2.9만 |
|---|
| 2025.12.05 | ₩42,881 | ₩42,881 | ₩42,720 | ₩42,747 | -0.31% | 3만 |
|---|
| 2025.12.04 | ₩42,894 | ₩42,907 | ₩42,720 | ₩42,858 | -0.08% | 6.6만 |
|---|
| 2025.12.03 | ₩42,626 | ₩43,082 | ₩42,572 | ₩42,720 | +0.22% | 5만 |
|---|
| 2025.12.02 | ₩42,827 | ₩42,827 | ₩42,440 | ₩42,586 | -0.56% | 9.4만 |
|---|
| 2025.12.01 | ₩42,673 | ₩42,673 | ₩42,412 | ₩42,519 | -0.36% | 37.5만 |
|---|
| 2025.11.28 | ₩42,666 | ₩42,693 | ₩42,613 | ₩42,613 | -0.13% | 9.9천 |
|---|
| 2025.11.26 | ₩42,465 | ₩42,613 | ₩42,465 | ₩42,566 | +0.24% | 1.1만 |
|---|
| 2025.11.25 | ₩42,291 | ₩42,504 | ₩42,291 | ₩42,444 | +0.36% | 9천 |
|---|
| 2025.11.24 | ₩42,090 | ₩42,237 | ₩42,070 | ₩42,193 | +0.25% | 2.8천 |
|---|
| 2025.11.21 | ₩42,030 | ₩42,157 | ₩41,996 | ₩42,070 | +0.10% | 2.2천 |
|---|
| 2025.11.20 | ₩42,264 | ₩42,264 | ₩41,534 | ₩41,534 | -1.73% | 5.3천 |
|---|
| 2025.11.19 | ₩41,916 | ₩42,130 | ₩41,862 | ₩41,975 | +0.14% | 3.5천 |
|---|
| 2025.11.18 | ₩41,916 | ₩42,023 | ₩41,916 | ₩42,023 | +0.26% | 500 |
|---|
| 2025.11.17 | ₩42,209 | ₩42,209 | ₩42,209 | ₩42,209 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩42,385 | ₩42,385 | ₩42,385 | ₩42,385 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,363 | ₩42,363 | ₩42,363 | ₩42,363 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,465 | ₩42,465 | ₩42,465 | ₩42,465 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,345 | ₩42,412 | ₩42,304 | ₩42,412 | +0.16% | 3만 |
|---|
| 2025.11.10 | ₩42,365 | ₩42,365 | ₩42,365 | ₩42,365 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,095 | ₩42,138 | ₩42,095 | ₩42,138 | +0.10% | 700 |
|---|
| 2025.11.06 | ₩42,121 | ₩42,121 | ₩42,121 | ₩42,121 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩42,077 | ₩42,164 | ₩42,077 | ₩42,164 | +0.21% | 1.1천 |
|---|
| 2025.11.04 | ₩42,014 | ₩42,014 | ₩42,014 | ₩42,014 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩42,184 | ₩42,184 | ₩42,161 | ₩42,181 | -0.01% | 1.2천 |
|---|
| 2025.10.31 | ₩42,154 | ₩42,154 | ₩42,150 | ₩42,150 | -0.01% | 300 |
|---|
| 2025.10.30 | ₩42,156 | ₩42,156 | ₩42,156 | ₩42,156 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,177 | ₩42,177 | ₩42,177 | ₩42,177 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,231 | ₩42,231 | ₩42,231 | ₩42,231 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩42,157 | ₩42,278 | ₩42,130 | ₩42,231 | +0.17% | 8.1만 |
|---|
| 2025.10.24 | ₩42,090 | ₩42,117 | ₩42,090 | ₩42,117 | +0.06% | 700 |
|---|
| 2025.10.23 | ₩42,090 | ₩42,090 | ₩42,090 | ₩42,090 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩42,077 | ₩42,077 | ₩41,916 | ₩41,983 | -0.22% | 1.7천 |
|---|
| 2025.10.21 | ₩42,043 | ₩42,043 | ₩42,043 | ₩42,043 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩42,077 | ₩42,077 | ₩42,077 | ₩42,077 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,782 | ₩41,902 | ₩41,782 | ₩41,902 | +0.29% | 1.3천 |
|---|
| 2025.10.16 | ₩41,789 | ₩41,789 | ₩41,789 | ₩41,789 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,768 | ₩41,768 | ₩41,762 | ₩41,762 | -0.02% | 2.5천 |
|---|
| 2025.10.14 | ₩41,695 | ₩41,695 | ₩41,695 | ₩41,695 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩41,634 | ₩41,634 | ₩41,634 | ₩41,634 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩41,459 | ₩41,459 | ₩41,385 | ₩41,385 | -0.18% | 200 |
|---|