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 | ₩46,130 | ₩46,130 | ₩46,087 | ₩46,087 | -0.09% | 300 |
| 2026.10.08 | ₩45,741 | ₩45,827 | ₩45,593 | ₩45,827 | +0.19% | 1.8만 |
| 2026.10.07 | ₩45,816 | ₩45,998 | ₩45,768 | ₩45,998 | +0.40% | 800 |
| 2026.10.06 | ₩46,398 | ₩46,465 | ₩46,398 | ₩46,439 | +0.09% | 1.7천 |
| 2026.10.05 | ₩46,346 | ₩46,346 | ₩46,344 | ₩46,344 | -0.00% | 1천 |
| 2026.10.02 | ₩46,197 | ₩46,303 | ₩46,197 | ₩46,303 | +0.23% | 500 |
| 2026.10.01 | ₩45,888 | ₩45,915 | ₩45,741 | ₩45,878 | -0.02% | 1.5천 |
| 2026.09.30 | ₩46,399 | ₩46,413 | ₩46,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,299 |
| -0.22% |
| 1.4천 |
| 2026.09.29 | ₩46,527 | ₩46,527 | ₩46,527 | ₩46,527 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,533 | ₩46,827 | ₩46,533 | ₩46,743 | +0.45% | 2.4천 |
|---|
| 2026.09.25 | ₩46,827 | ₩46,903 | ₩46,827 | ₩46,903 | +0.16% | 600 |
|---|
| 2026.09.24 | ₩46,331 | ₩46,535 | ₩46,331 | ₩46,535 | +0.44% | 300 |
|---|
| 2026.09.23 | ₩46,658 | ₩46,658 | ₩46,658 | ₩46,658 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,934 | ₩47,253 | ₩46,934 | ₩47,253 | +0.68% | 3.1천 |
|---|
| 2026.09.21 | ₩47,118 | ₩47,118 | ₩47,118 | ₩47,118 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩46,696 | ₩46,696 | ₩46,696 | ₩46,696 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩47,032 | ₩47,032 | ₩47,032 | ₩47,032 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩46,663 | ₩46,663 | ₩46,663 | ₩46,663 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩46,804 | ₩46,804 | ₩46,804 | ₩46,804 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,003 | ₩47,003 | ₩46,991 | ₩46,991 | -0.03% | 600 |
|---|
| 2026.09.11 | ₩47,177 | ₩47,205 | ₩47,135 | ₩47,205 | +0.06% | 1.5천 |
|---|
| 2026.09.10 | ₩46,773 | ₩46,828 | ₩46,760 | ₩46,787 | +0.03% | 500 |
|---|
| 2026.09.09 | ₩47,189 | ₩47,189 | ₩47,160 | ₩47,160 | -0.06% | 100 |
|---|
| 2026.09.08 | ₩47,524 | ₩47,618 | ₩47,471 | ₩47,496 | -0.06% | 1.3천 |
|---|
| 2026.09.04 | ₩47,739 | ₩47,739 | ₩47,624 | ₩47,624 | -0.24% | 400 |
|---|
| 2026.09.03 | ₩47,511 | ₩47,632 | ₩47,511 | ₩47,597 | +0.18% | 400 |
|---|
| 2026.09.02 | ₩47,176 | ₩47,271 | ₩47,176 | ₩47,271 | +0.20% | 3.2천 |
|---|
| 2026.09.01 | ₩47,229 | ₩47,229 | ₩47,082 | ₩47,102 | -0.27% | 1.1천 |
|---|
| 2026.08.31 | ₩47,390 | ₩47,390 | ₩47,283 | ₩47,390 | 0.00% | 4.9천 |
|---|
| 2026.08.28 | ₩47,457 | ₩47,457 | ₩47,337 | ₩47,424 | -0.07% | 800 |
|---|
| 2026.08.27 | ₩47,430 | ₩47,511 | ₩47,363 | ₩47,460 | +0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩47,444 | ₩47,518 | ₩47,444 | ₩47,518 | +0.16% | 3.8천 |
|---|
| 2026.08.25 | ₩47,531 | ₩47,625 | ₩47,531 | ₩47,625 | +0.20% | 300 |
|---|
| 2026.08.24 | ₩47,437 | ₩47,437 | ₩47,437 | ₩47,437 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩47,337 | ₩47,457 | ₩47,337 | ₩47,457 | +0.25% | 1.6천 |
|---|
| 2026.08.20 | ₩47,243 | ₩47,243 | ₩47,220 | ₩47,220 | -0.05% | 1.5천 |
|---|
| 2026.08.19 | ₩47,270 | ₩47,310 | ₩47,216 | ₩47,270 | 0.00% | 900 |
|---|
| 2026.08.18 | ₩47,137 | ₩47,215 | ₩47,137 | ₩47,215 | +0.16% | 1.2천 |
|---|
| 2026.08.17 | ₩47,464 | ₩47,464 | ₩47,464 | ₩47,464 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩47,544 | ₩47,544 | ₩47,480 | ₩47,480 | -0.14% | 200 |
|---|
| 2026.08.13 | ₩47,484 | ₩47,484 | ₩47,484 | ₩47,484 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩47,416 | ₩47,416 | ₩47,416 | ₩47,416 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,323 | ₩47,390 | ₩47,323 | ₩47,337 | +0.03% | 800 |
|---|
| 2026.08.10 | ₩47,256 | ₩47,320 | ₩47,243 | ₩47,320 | +0.14% | 3.6천 |
|---|
| 2026.08.07 | ₩47,082 | ₩47,350 | ₩47,082 | ₩47,350 | +0.57% | 600 |
|---|
| 2026.08.06 | ₩47,164 | ₩47,164 | ₩47,142 | ₩47,142 | -0.05% | 300 |
|---|
| 2026.08.05 | ₩47,229 | ₩47,229 | ₩47,169 | ₩47,170 | -0.12% | 3.8천 |
|---|
| 2026.08.04 | ₩47,093 | ₩47,093 | ₩47,093 | ₩47,093 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩46,773 | ₩46,773 | ₩46,771 | ₩46,771 | -0.01% | 1천 |
|---|
| 2026.07.31 | ₩46,612 | ₩46,694 | ₩46,612 | ₩46,694 | +0.18% | 900 |
|---|
| 2026.07.30 | ₩46,666 | ₩46,789 | ₩46,666 | ₩46,781 | +0.25% | 1.7천 |
|---|
| 2026.07.29 | ₩46,022 | ₩46,143 | ₩46,022 | ₩46,052 | +0.06% | 4.1천 |
|---|
| 2026.07.28 | ₩46,170 | ₩46,170 | ₩46,170 | ₩46,170 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩46,049 | ₩46,170 | ₩46,049 | ₩46,170 | +0.26% | 800 |
|---|
| 2026.07.24 | ₩46,076 | ₩46,076 | ₩45,942 | ₩45,942 | -0.29% | 900 |
|---|
| 2026.07.23 | ₩45,769 | ₩45,835 | ₩45,768 | ₩45,794 | +0.06% | 4.7천 |
|---|
| 2026.07.22 | ₩46,210 | ₩46,210 | ₩46,170 | ₩46,170 | -0.09% | 3.1천 |
|---|
| 2026.07.21 | ₩46,063 | ₩46,170 | ₩46,063 | ₩46,170 | +0.23% | 700 |
|---|
| 2026.07.20 | ₩45,765 | ₩45,765 | ₩45,765 | ₩45,765 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,835 | ₩45,941 | ₩45,835 | ₩45,941 | +0.23% | 4.5천 |
|---|
| 2026.07.16 | ₩46,130 | ₩46,130 | ₩46,069 | ₩46,069 | -0.13% | 300 |
|---|
| 2026.07.15 | ₩46,049 | ₩46,344 | ₩46,049 | ₩46,325 | +0.60% | 600 |
|---|
| 2026.07.14 | ₩46,163 | ₩46,163 | ₩46,163 | ₩46,163 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,036 | ₩46,036 | ₩45,927 | ₩45,927 | -0.24% | 200 |
|---|
| 2026.07.10 | ₩46,230 | ₩46,230 | ₩46,230 | ₩46,230 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,088 | ₩46,088 | ₩46,088 | ₩46,088 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,863 | ₩45,900 | ₩45,862 | ₩45,900 | +0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩46,150 | ₩46,150 | ₩46,150 | ₩46,150 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,472 | ₩46,472 | ₩46,472 | ₩46,472 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩46,277 | ₩46,277 | ₩46,170 | ₩46,170 | -0.23% | 200 |
|---|
| 2026.07.01 | ₩45,849 | ₩45,929 | ₩45,768 | ₩45,841 | -0.02% | 1.2만 |
|---|
| 2026.06.30 | ₩45,875 | ₩46,020 | ₩45,875 | ₩46,020 | +0.32% | 4.5천 |
|---|
| 2026.06.29 | ₩45,835 | ₩45,887 | ₩45,835 | ₩45,887 | +0.11% | 500 |
|---|
| 2026.06.26 | ₩45,660 | ₩45,678 | ₩45,660 | ₩45,678 | +0.04% | 400 |
|---|
| 2026.06.25 | ₩45,828 | ₩45,828 | ₩45,828 | ₩45,828 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩45,576 | ₩45,576 | ₩45,576 | ₩45,576 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩45,694 | ₩45,694 | ₩45,694 | ₩45,694 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩46,210 | ₩46,210 | ₩46,130 | ₩46,203 | -0.01% | 2.6천 |
|---|
| 2026.06.18 | ₩46,049 | ₩46,143 | ₩46,049 | ₩46,143 | +0.20% | 2천 |
|---|
| 2026.06.17 | ₩45,949 | ₩45,949 | ₩45,949 | ₩45,949 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩46,110 | ₩46,110 | ₩46,110 | ₩46,110 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,096 | ₩46,183 | ₩46,059 | ₩46,059 | -0.08% | 1천 |
|---|
| 2026.06.12 | ₩45,848 | ₩45,878 | ₩45,848 | ₩45,878 | +0.06% | 200 |
|---|
| 2026.06.11 | ₩45,191 | ₩45,773 | ₩45,191 | ₩45,773 | +1.29% | 600 |
|---|
| 2026.06.10 | ₩44,970 | ₩44,970 | ₩44,970 | ₩44,970 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,282 | ₩45,282 | ₩45,282 | ₩45,282 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,305 | ₩45,305 | ₩45,305 | ₩45,305 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩45,345 | ₩45,345 | ₩45,070 | ₩45,104 | -0.53% | 8.2천 |
|---|
| 2026.06.04 | ₩45,815 | ₩45,835 | ₩45,766 | ₩45,827 | +0.03% | 2.3천 |
|---|
| 2026.06.03 | ₩45,650 | ₩45,650 | ₩45,650 | ₩45,650 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,714 | ₩45,840 | ₩45,702 | ₩45,840 | +0.28% | 1.8천 |
|---|
| 2026.06.01 | ₩45,499 | ₩45,741 | ₩45,499 | ₩45,686 | +0.41% | 1천 |
|---|
| 2026.05.29 | ₩45,727 | ₩45,727 | ₩45,727 | ₩45,727 | 0.00% | 500 |
|---|
| 2026.05.28 | ₩45,674 | ₩45,754 | ₩45,674 | ₩45,754 | +0.18% | 200 |
|---|
| 2026.05.27 | ₩45,714 | ₩45,739 | ₩45,714 | ₩45,739 | +0.06% | 1만 |
|---|
| 2026.05.26 | ₩45,768 | ₩45,835 | ₩45,580 | ₩45,827 | +0.13% | 6.2천 |
|---|
| 2026.05.22 | ₩45,514 | ₩45,607 | ₩45,514 | ₩45,533 | +0.04% | 1.8천 |
|---|
| 2026.05.21 | ₩45,339 | ₩45,540 | ₩45,339 | ₩45,540 | +0.44% | 500 |
|---|
| 2026.05.20 | ₩45,084 | ₩45,453 | ₩45,084 | ₩45,453 | +0.82% | 7천 |
|---|
| 2026.05.19 | ₩45,077 | ₩45,077 | ₩45,030 | ₩45,030 | -0.10% | 500 |
|---|
| 2026.05.18 | ₩45,124 | ₩45,151 | ₩45,124 | ₩45,151 | +0.06% | 100 |
|---|
| 2026.05.15 | ₩44,947 | ₩44,947 | ₩44,947 | ₩44,947 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩45,368 | ₩45,404 | ₩45,368 | ₩45,404 | +0.08% | 100 |
|---|
| 2026.05.13 | ₩45,259 | ₩45,442 | ₩45,259 | ₩45,442 | +0.40% | 8.5천 |
|---|
| 2026.05.12 | ₩45,204 | ₩45,328 | ₩45,204 | ₩45,328 | +0.27% | 900 |
|---|
| 2026.05.11 | ₩45,479 | ₩45,513 | ₩45,443 | ₩45,443 | -0.08% | 1.4천 |
|---|
| 2026.05.08 | ₩45,494 | ₩45,494 | ₩45,494 | ₩45,494 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,233 | ₩45,263 | ₩45,233 | ₩45,263 | +0.07% | 400 |
|---|
| 2026.05.06 | ₩45,678 | ₩45,678 | ₩45,678 | ₩45,678 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,950 | ₩45,035 | ₩44,950 | ₩45,035 | +0.19% | 700 |
|---|
| 2026.05.04 | ₩44,660 | ₩44,660 | ₩44,660 | ₩44,660 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,070 | ₩45,097 | ₩45,070 | ₩45,097 | +0.06% | 1천 |
|---|
| 2026.04.30 | ₩44,950 | ₩45,170 | ₩44,921 | ₩45,170 | +0.49% | 2.8천 |
|---|
| 2026.04.29 | ₩44,588 | ₩44,588 | ₩44,492 | ₩44,492 | -0.21% | 500 |
|---|
| 2026.04.28 | ₩44,655 | ₩44,761 | ₩44,655 | ₩44,761 | +0.24% | 300 |
|---|
| 2026.04.27 | ₩44,897 | ₩44,897 | ₩44,895 | ₩44,895 | -0.01% | 200 |
|---|
| 2026.04.24 | ₩44,909 | ₩44,909 | ₩44,857 | ₩44,896 | -0.03% | 4.8천 |
|---|
| 2026.04.23 | ₩44,936 | ₩44,950 | ₩44,554 | ₩44,695 | -0.54% | 7.5천 |
|---|
| 2026.04.22 | ₩44,896 | ₩44,936 | ₩44,896 | ₩44,936 | +0.09% | 3.8천 |
|---|
| 2026.04.21 | ₩45,017 | ₩45,017 | ₩44,891 | ₩44,891 | -0.28% | 100 |
|---|
| 2026.04.20 | ₩45,339 | ₩45,423 | ₩45,305 | ₩45,423 | +0.19% | 2.4천 |
|---|
| 2026.04.17 | ₩45,674 | ₩45,674 | ₩45,473 | ₩45,526 | -0.32% | 2.2천 |
|---|
| 2026.04.16 | ₩45,215 | ₩45,215 | ₩45,183 | ₩45,183 | -0.07% | 100 |
|---|
| 2026.04.15 | ₩45,204 | ₩45,292 | ₩45,191 | ₩45,292 | +0.19% | 3.9천 |
|---|
| 2026.04.14 | ₩45,318 | ₩45,318 | ₩45,318 | ₩45,318 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩45,030 | ₩45,097 | ₩45,030 | ₩45,097 | +0.15% | 2.2만 |
|---|
| 2026.04.10 | ₩44,909 | ₩44,978 | ₩44,909 | ₩44,978 | +0.15% | 200 |
|---|
| 2026.04.09 | ₩45,003 | ₩45,003 | ₩44,990 | ₩44,990 | -0.03% | 500 |
|---|
| 2026.04.08 | ₩44,909 | ₩44,924 | ₩44,883 | ₩44,924 | +0.03% | 300 |
|---|
| 2026.04.07 | ₩43,689 | ₩43,917 | ₩43,568 | ₩43,917 | +0.52% | 4.4천 |
|---|
| 2026.04.06 | ₩43,931 | ₩44,065 | ₩43,931 | ₩43,988 | +0.13% | 6.1천 |
|---|
| 2026.04.02 | ₩43,676 | ₩43,770 | ₩43,676 | ₩43,770 | +0.21% | 5천 |
|---|
| 2026.04.01 | ₩43,917 | ₩44,091 | ₩43,917 | ₩43,990 | +0.16% | 13.4만 |
|---|
| 2026.03.31 | ₩43,233 | ₩43,662 | ₩43,113 | ₩43,662 | +0.99% | 2.2만 |
|---|
| 2026.03.30 | ₩42,844 | ₩42,871 | ₩42,670 | ₩42,720 | -0.29% | 1.1만 |
|---|
| 2026.03.27 | ₩42,677 | ₩42,724 | ₩42,616 | ₩42,651 | -0.06% | 3.2만 |
|---|
| 2026.03.26 | ₩43,166 | ₩43,287 | ₩42,887 | ₩42,887 | -0.65% | 4.1천 |
|---|
| 2026.03.25 | ₩43,555 | ₩43,555 | ₩43,450 | ₩43,450 | -0.24% | 400 |
|---|
| 2026.03.24 | ₩43,113 | ₩43,206 | ₩42,925 | ₩43,083 | -0.07% | 1.2만 |
|---|
| 2026.03.23 | ₩43,059 | ₩43,555 | ₩43,059 | ₩43,280 | +0.51% | 1.8천 |
|---|
| 2026.03.20 | ₩43,005 | ₩43,005 | ₩42,618 | ₩42,618 | -0.90% | 4.3천 |
|---|
| 2026.03.19 | ₩42,911 | ₩43,595 | ₩42,911 | ₩43,428 | +1.20% | 1.8만 |
|---|
| 2026.03.18 | ₩43,635 | ₩43,763 | ₩43,483 | ₩43,483 | -0.35% | 4천 |
|---|
| 2026.03.17 | ₩43,973 | ₩43,973 | ₩43,945 | ₩43,945 | -0.06% | 300 |
|---|
| 2026.03.16 | ₩43,823 | ₩43,904 | ₩43,817 | ₩43,817 | -0.02% | 8.6천 |
|---|
| 2026.03.13 | ₩43,488 | ₩43,515 | ₩43,347 | ₩43,347 | -0.32% | 1.4만 |
|---|
| 2026.03.12 | ₩43,689 | ₩43,703 | ₩43,648 | ₩43,648 | -0.10% | 1.3천 |
|---|
| 2026.03.11 | ₩44,024 | ₩44,058 | ₩43,977 | ₩44,058 | +0.08% | 700 |
|---|
| 2026.03.10 | ₩44,158 | ₩44,158 | ₩44,158 | ₩44,158 | 0.00% | 7.8천 |
|---|
| 2026.03.09 | ₩43,300 | ₩44,032 | ₩43,287 | ₩44,032 | +1.69% | 300 |
|---|
| 2026.03.06 | ₩43,837 | ₩43,917 | ₩43,783 | ₩43,846 | +0.02% | 2천 |
|---|
| 2026.03.05 | ₩44,024 | ₩44,066 | ₩43,796 | ₩44,066 | +0.09% | 6.5천 |
|---|
| 2026.03.04 | ₩44,588 | ₩44,665 | ₩44,588 | ₩44,665 | +0.17% | 700 |
|---|
| 2026.03.03 | ₩44,065 | ₩44,306 | ₩43,796 | ₩44,306 | +0.55% | 1.5천 |
|---|
| 2026.03.02 | ₩45,137 | ₩45,168 | ₩45,137 | ₩45,168 | +0.07% | 1.7만 |
|---|
| 2026.02.27 | ₩45,727 | ₩45,727 | ₩45,607 | ₩45,607 | -0.26% | 4.3만 |
|---|
| 2026.02.26 | ₩45,660 | ₩45,754 | ₩45,660 | ₩45,714 | +0.12% | 1.1만 |
|---|
| 2026.02.25 | ₩45,762 | ₩45,762 | ₩45,762 | ₩45,762 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,522 | ₩45,522 | ₩45,522 | ₩45,522 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩45,420 | ₩45,420 | ₩45,420 | ₩45,420 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,446 | ₩45,536 | ₩45,419 | ₩45,536 | +0.20% | 2.3천 |
|---|
| 2026.02.19 | ₩45,258 | ₩45,328 | ₩45,204 | ₩45,328 | +0.15% | 500 |
|---|
| 2026.02.18 | ₩45,365 | ₩45,396 | ₩45,365 | ₩45,396 | +0.07% | 1.7천 |
|---|
| 2026.02.17 | ₩45,204 | ₩45,372 | ₩45,204 | ₩45,359 | +0.34% | 2.7천 |
|---|
| 2026.02.13 | ₩45,325 | ₩45,385 | ₩45,325 | ₩45,339 | +0.03% | 1.2만 |
|---|
| 2026.02.12 | ₩45,620 | ₩45,620 | ₩45,345 | ₩45,392 | -0.50% | 1.7천 |
|---|
| 2026.02.11 | ₩45,432 | ₩45,566 | ₩45,285 | ₩45,537 | +0.23% | 5.3천 |
|---|
| 2026.02.10 | ₩45,432 | ₩45,499 | ₩45,305 | ₩45,465 | +0.07% | 2.8천 |
|---|
| 2026.02.09 | ₩45,231 | ₩45,379 | ₩45,231 | ₩45,332 | +0.22% | 1.2천 |
|---|
| 2026.02.06 | ₩44,840 | ₩45,044 | ₩44,840 | ₩44,993 | +0.34% | 1.1천 |
|---|
| 2026.02.05 | ₩44,467 | ₩44,655 | ₩44,386 | ₩44,495 | +0.06% | 1.5만 |
|---|
| 2026.02.04 | ₩45,030 | ₩45,030 | ₩44,805 | ₩44,805 | -0.50% | 1.5만 |
|---|
| 2026.02.03 | ₩44,816 | ₩44,816 | ₩44,588 | ₩44,715 | -0.22% | 1.3천 |
|---|
| 2026.02.02 | ₩44,601 | ₩44,802 | ₩44,582 | ₩44,702 | +0.23% | 9.7만 |
|---|
| 2026.01.30 | ₩44,749 | ₩44,749 | ₩44,554 | ₩44,554 | -0.43% | 4.1천 |
|---|
| 2026.01.29 | ₩44,789 | ₩44,802 | ₩44,588 | ₩44,769 | -0.04% | 1.1천 |
|---|
| 2026.01.28 | ₩44,588 | ₩44,695 | ₩44,574 | ₩44,645 | +0.13% | 1.7천 |
|---|
| 2026.01.27 | ₩44,842 | ₩44,976 | ₩44,762 | ₩44,895 | +0.12% | 6.7천 |
|---|
| 2026.01.26 | ₩44,614 | ₩44,614 | ₩44,467 | ₩44,492 | -0.27% | 8.3천 |
|---|
| 2026.01.23 | ₩44,212 | ₩44,427 | ₩44,185 | ₩44,353 | +0.32% | 6.9천 |
|---|
| 2026.01.22 | ₩44,252 | ₩44,319 | ₩44,145 | ₩44,215 | -0.08% | 3천 |
|---|
| 2026.01.21 | ₩43,991 | ₩44,172 | ₩43,823 | ₩44,113 | +0.28% | 6.9천 |
|---|
| 2026.01.20 | ₩43,944 | ₩44,380 | ₩43,818 | ₩43,818 | -0.29% | 5.5천 |
|---|
| 2026.01.16 | ₩44,306 | ₩44,333 | ₩44,199 | ₩44,267 | -0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩44,266 | ₩44,313 | ₩44,132 | ₩44,172 | -0.21% | 5.5천 |
|---|
| 2026.01.14 | ₩44,200 | ₩44,252 | ₩44,165 | ₩44,165 | -0.08% | 400 |
|---|
| 2026.01.13 | ₩44,145 | ₩44,152 | ₩44,011 | ₩44,071 | -0.17% | 1.2만 |
|---|
| 2026.01.12 | ₩44,158 | ₩44,252 | ₩44,158 | ₩44,200 | +0.09% | 1천 |
|---|
| 2026.01.09 | ₩44,105 | ₩44,118 | ₩44,044 | ₩44,044 | -0.14% | 1.4천 |
|---|
| 2026.01.08 | ₩43,796 | ₩43,863 | ₩43,743 | ₩43,817 | +0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩43,931 | ₩43,931 | ₩43,796 | ₩43,796 | -0.31% | 1.1만 |
|---|
| 2026.01.06 | ₩43,971 | ₩43,984 | ₩43,924 | ₩43,924 | -0.11% | 7.8천 |
|---|
| 2026.01.05 | ₩43,649 | ₩43,931 | ₩43,649 | ₩43,870 | +0.51% | 1.7만 |
|---|
| 2026.01.02 | ₩43,649 | ₩43,649 | ₩43,448 | ₩43,538 | -0.25% | 11.1만 |
|---|
| 2025.12.31 | ₩43,381 | ₩43,421 | ₩43,273 | ₩43,303 | -0.18% | 1.1만 |
|---|
| 2025.12.30 | ₩43,515 | ₩43,515 | ₩43,381 | ₩43,408 | -0.25% | 6.9천 |
|---|
| 2025.12.29 | ₩43,421 | ₩43,421 | ₩43,307 | ₩43,334 | -0.20% | 8.6천 |
|---|
| 2025.12.26 | ₩43,434 | ₩43,448 | ₩43,367 | ₩43,386 | -0.11% | 5.5천 |
|---|
| 2025.12.24 | ₩43,421 | ₩43,434 | ₩43,347 | ₩43,367 | -0.12% | 2.2만 |
|---|
| 2025.12.23 | ₩43,340 | ₩43,408 | ₩43,260 | ₩43,334 | -0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩43,072 | ₩43,233 | ₩43,072 | ₩43,205 | +0.31% | 2.1만 |
|---|
| 2025.12.19 | ₩43,139 | ₩43,233 | ₩43,074 | ₩43,087 | -0.12% | 3.3만 |
|---|
| 2025.12.18 | ₩42,978 | ₩43,086 | ₩42,898 | ₩42,961 | -0.04% | 4.3만 |
|---|
| 2025.12.17 | ₩42,992 | ₩43,019 | ₩42,764 | ₩42,764 | -0.53% | 2.2만 |
|---|
| 2025.12.16 | ₩43,086 | ₩43,086 | ₩42,871 | ₩43,033 | -0.12% | 5만 |
|---|
| 2025.12.15 | ₩43,408 | ₩43,408 | ₩43,086 | ₩43,121 | -0.66% | 1.7만 |
|---|
| 2025.12.12 | ₩43,327 | ₩43,327 | ₩42,858 | ₩43,015 | -0.72% | 3.9만 |
|---|
| 2025.12.11 | ₩43,247 | ₩43,247 | ₩43,024 | ₩43,123 | -0.29% | 2만 |
|---|
| 2025.12.10 | ₩42,911 | ₩43,019 | ₩42,657 | ₩42,942 | +0.07% | 7.8만 |
|---|
| 2025.12.09 | ₩42,777 | ₩42,844 | ₩42,643 | ₩42,646 | -0.31% | 2.3만 |
|---|
| 2025.12.08 | ₩42,777 | ₩42,777 | ₩42,643 | ₩42,714 | -0.15% | 2.9만 |
|---|
| 2025.12.05 | ₩42,911 | ₩42,911 | ₩42,750 | ₩42,777 | -0.31% | 3만 |
|---|
| 2025.12.04 | ₩42,925 | ₩42,938 | ₩42,750 | ₩42,889 | -0.08% | 6.6만 |
|---|
| 2025.12.03 | ₩42,657 | ₩43,113 | ₩42,603 | ₩42,750 | +0.22% | 5만 |
|---|
| 2025.12.02 | ₩42,858 | ₩42,858 | ₩42,470 | ₩42,616 | -0.56% | 9.4만 |
|---|
| 2025.12.01 | ₩42,704 | ₩42,704 | ₩42,442 | ₩42,549 | -0.36% | 37.5만 |
|---|
| 2025.11.28 | ₩42,697 | ₩42,724 | ₩42,643 | ₩42,643 | -0.13% | 9.9천 |
|---|
| 2025.11.26 | ₩42,496 | ₩42,643 | ₩42,496 | ₩42,596 | +0.24% | 1.1만 |
|---|
| 2025.11.25 | ₩42,321 | ₩42,535 | ₩42,321 | ₩42,474 | +0.36% | 9천 |
|---|
| 2025.11.24 | ₩42,120 | ₩42,268 | ₩42,100 | ₩42,223 | +0.25% | 2.8천 |
|---|
| 2025.11.21 | ₩42,060 | ₩42,187 | ₩42,026 | ₩42,100 | +0.10% | 2.2천 |
|---|
| 2025.11.20 | ₩42,295 | ₩42,295 | ₩41,564 | ₩41,564 | -1.73% | 5.3천 |
|---|
| 2025.11.19 | ₩41,946 | ₩42,160 | ₩41,892 | ₩42,005 | +0.14% | 3.5천 |
|---|
| 2025.11.18 | ₩41,946 | ₩42,053 | ₩41,946 | ₩42,053 | +0.26% | 500 |
|---|
| 2025.11.17 | ₩42,240 | ₩42,240 | ₩42,240 | ₩42,240 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩42,415 | ₩42,415 | ₩42,415 | ₩42,415 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,394 | ₩42,394 | ₩42,394 | ₩42,394 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,496 | ₩42,496 | ₩42,496 | ₩42,496 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,375 | ₩42,442 | ₩42,335 | ₩42,442 | +0.16% | 3만 |
|---|
| 2025.11.10 | ₩42,395 | ₩42,395 | ₩42,395 | ₩42,395 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,126 | ₩42,168 | ₩42,126 | ₩42,168 | +0.10% | 700 |
|---|
| 2025.11.06 | ₩42,151 | ₩42,151 | ₩42,151 | ₩42,151 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩42,107 | ₩42,194 | ₩42,107 | ₩42,194 | +0.21% | 1.1천 |
|---|
| 2025.11.04 | ₩42,044 | ₩42,044 | ₩42,044 | ₩42,044 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩42,214 | ₩42,214 | ₩42,191 | ₩42,211 | -0.01% | 1.2천 |
|---|
| 2025.10.31 | ₩42,185 | ₩42,185 | ₩42,181 | ₩42,181 | -0.01% | 300 |
|---|
| 2025.10.30 | ₩42,186 | ₩42,186 | ₩42,186 | ₩42,186 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,207 | ₩42,207 | ₩42,207 | ₩42,207 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,261 | ₩42,261 | ₩42,261 | ₩42,261 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩42,187 | ₩42,308 | ₩42,160 | ₩42,261 | +0.17% | 8.1만 |
|---|
| 2025.10.24 | ₩42,120 | ₩42,147 | ₩42,120 | ₩42,147 | +0.06% | 700 |
|---|
| 2025.10.23 | ₩42,120 | ₩42,120 | ₩42,120 | ₩42,120 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩42,107 | ₩42,107 | ₩41,946 | ₩42,013 | -0.22% | 1.7천 |
|---|
| 2025.10.21 | ₩42,073 | ₩42,073 | ₩42,073 | ₩42,073 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩42,107 | ₩42,107 | ₩42,107 | ₩42,107 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,812 | ₩41,932 | ₩41,812 | ₩41,932 | +0.29% | 1.3천 |
|---|
| 2025.10.16 | ₩41,818 | ₩41,818 | ₩41,818 | ₩41,818 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,798 | ₩41,798 | ₩41,792 | ₩41,792 | -0.02% | 2.5천 |
|---|
| 2025.10.14 | ₩41,725 | ₩41,725 | ₩41,725 | ₩41,725 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩41,664 | ₩41,664 | ₩41,664 | ₩41,664 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩41,489 | ₩41,489 | ₩41,415 | ₩41,415 | -0.18% | 200 |
|---|