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 | ₩46,122 | ₩46,122 | ₩46,079 | ₩46,079 | -0.09% | 300 |
| 2026.10.08 | ₩45,733 | ₩45,819 | ₩45,586 | ₩45,819 | +0.19% | 1.8만 |
| 2026.10.07 | ₩45,808 | ₩45,991 | ₩45,760 | ₩45,991 | +0.40% | 800 |
| 2026.10.06 | ₩46,390 | ₩46,457 | ₩46,390 | ₩46,432 | +0.09% | 1.7천 |
| 2026.10.05 | ₩46,338 | ₩46,338 | ₩46,337 | ₩46,337 | -0.00% | 1천 |
| 2026.10.02 | ₩46,189 | ₩46,295 | ₩46,189 | ₩46,295 | +0.23% | 500 |
| 2026.10.01 | ₩45,881 | ₩45,908 | ₩45,733 | ₩45,870 | -0.02% | 1.5천 |
| 2026.09.30 | ₩46,392 | ₩46,405 | ₩46,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,291 |
| -0.22% |
| 1.4천 |
| 2026.09.29 | ₩46,519 | ₩46,519 | ₩46,519 | ₩46,519 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,526 | ₩46,819 | ₩46,526 | ₩46,735 | +0.45% | 2.4천 |
|---|
| 2026.09.25 | ₩46,819 | ₩46,896 | ₩46,819 | ₩46,896 | +0.16% | 600 |
|---|
| 2026.09.24 | ₩46,323 | ₩46,527 | ₩46,323 | ₩46,527 | +0.44% | 300 |
|---|
| 2026.09.23 | ₩46,650 | ₩46,650 | ₩46,650 | ₩46,650 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,927 | ₩47,246 | ₩46,927 | ₩47,246 | +0.68% | 3.1천 |
|---|
| 2026.09.21 | ₩47,110 | ₩47,110 | ₩47,110 | ₩47,110 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩46,688 | ₩46,688 | ₩46,688 | ₩46,688 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩47,024 | ₩47,024 | ₩47,024 | ₩47,024 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩46,656 | ₩46,656 | ₩46,656 | ₩46,656 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩46,797 | ₩46,797 | ₩46,797 | ₩46,797 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩46,995 | ₩46,995 | ₩46,983 | ₩46,983 | -0.03% | 600 |
|---|
| 2026.09.11 | ₩47,169 | ₩47,197 | ₩47,128 | ₩47,197 | +0.06% | 1.5천 |
|---|
| 2026.09.10 | ₩46,766 | ₩46,821 | ₩46,752 | ₩46,779 | +0.03% | 500 |
|---|
| 2026.09.09 | ₩47,181 | ₩47,181 | ₩47,152 | ₩47,152 | -0.06% | 100 |
|---|
| 2026.09.08 | ₩47,517 | ₩47,610 | ₩47,463 | ₩47,488 | -0.06% | 1.3천 |
|---|
| 2026.09.04 | ₩47,731 | ₩47,731 | ₩47,616 | ₩47,616 | -0.24% | 400 |
|---|
| 2026.09.03 | ₩47,503 | ₩47,624 | ₩47,503 | ₩47,589 | +0.18% | 400 |
|---|
| 2026.09.02 | ₩47,168 | ₩47,263 | ₩47,168 | ₩47,263 | +0.20% | 3.2천 |
|---|
| 2026.09.01 | ₩47,222 | ₩47,222 | ₩47,074 | ₩47,094 | -0.27% | 1.1천 |
|---|
| 2026.08.31 | ₩47,382 | ₩47,382 | ₩47,275 | ₩47,382 | 0.00% | 4.9천 |
|---|
| 2026.08.28 | ₩47,449 | ₩47,449 | ₩47,329 | ₩47,416 | -0.07% | 800 |
|---|
| 2026.08.27 | ₩47,423 | ₩47,503 | ₩47,356 | ₩47,452 | +0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩47,436 | ₩47,510 | ₩47,436 | ₩47,510 | +0.16% | 3.8천 |
|---|
| 2026.08.25 | ₩47,523 | ₩47,617 | ₩47,523 | ₩47,617 | +0.20% | 300 |
|---|
| 2026.08.24 | ₩47,429 | ₩47,429 | ₩47,429 | ₩47,429 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩47,329 | ₩47,449 | ₩47,329 | ₩47,449 | +0.25% | 1.6천 |
|---|
| 2026.08.20 | ₩47,235 | ₩47,235 | ₩47,212 | ₩47,212 | -0.05% | 1.5천 |
|---|
| 2026.08.19 | ₩47,262 | ₩47,302 | ₩47,208 | ₩47,262 | 0.00% | 900 |
|---|
| 2026.08.18 | ₩47,129 | ₩47,207 | ₩47,129 | ₩47,207 | +0.16% | 1.2천 |
|---|
| 2026.08.17 | ₩47,456 | ₩47,456 | ₩47,456 | ₩47,456 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩47,537 | ₩47,537 | ₩47,472 | ₩47,472 | -0.14% | 200 |
|---|
| 2026.08.13 | ₩47,476 | ₩47,476 | ₩47,476 | ₩47,476 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩47,408 | ₩47,408 | ₩47,408 | ₩47,408 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,315 | ₩47,382 | ₩47,315 | ₩47,329 | +0.03% | 800 |
|---|
| 2026.08.10 | ₩47,248 | ₩47,313 | ₩47,235 | ₩47,313 | +0.14% | 3.6천 |
|---|
| 2026.08.07 | ₩47,074 | ₩47,342 | ₩47,074 | ₩47,342 | +0.57% | 600 |
|---|
| 2026.08.06 | ₩47,156 | ₩47,156 | ₩47,134 | ₩47,134 | -0.05% | 300 |
|---|
| 2026.08.05 | ₩47,222 | ₩47,222 | ₩47,161 | ₩47,163 | -0.12% | 3.8천 |
|---|
| 2026.08.04 | ₩47,085 | ₩47,085 | ₩47,085 | ₩47,085 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩46,766 | ₩46,766 | ₩46,763 | ₩46,763 | -0.01% | 1천 |
|---|
| 2026.07.31 | ₩46,605 | ₩46,687 | ₩46,605 | ₩46,687 | +0.18% | 900 |
|---|
| 2026.07.30 | ₩46,658 | ₩46,782 | ₩46,658 | ₩46,774 | +0.25% | 1.7천 |
|---|
| 2026.07.29 | ₩46,015 | ₩46,136 | ₩46,015 | ₩46,044 | +0.06% | 4.1천 |
|---|
| 2026.07.28 | ₩46,162 | ₩46,162 | ₩46,162 | ₩46,162 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩46,042 | ₩46,162 | ₩46,042 | ₩46,162 | +0.26% | 800 |
|---|
| 2026.07.24 | ₩46,069 | ₩46,069 | ₩45,934 | ₩45,934 | -0.29% | 900 |
|---|
| 2026.07.23 | ₩45,761 | ₩45,827 | ₩45,760 | ₩45,787 | +0.06% | 4.7천 |
|---|
| 2026.07.22 | ₩46,203 | ₩46,203 | ₩46,162 | ₩46,162 | -0.09% | 3.1천 |
|---|
| 2026.07.21 | ₩46,055 | ₩46,162 | ₩46,055 | ₩46,162 | +0.23% | 700 |
|---|
| 2026.07.20 | ₩45,757 | ₩45,757 | ₩45,757 | ₩45,757 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,827 | ₩45,933 | ₩45,827 | ₩45,933 | +0.23% | 4.5천 |
|---|
| 2026.07.16 | ₩46,122 | ₩46,122 | ₩46,062 | ₩46,062 | -0.13% | 300 |
|---|
| 2026.07.15 | ₩46,042 | ₩46,337 | ₩46,042 | ₩46,318 | +0.60% | 600 |
|---|
| 2026.07.14 | ₩46,156 | ₩46,156 | ₩46,156 | ₩46,156 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩46,028 | ₩46,028 | ₩45,920 | ₩45,920 | -0.24% | 200 |
|---|
| 2026.07.10 | ₩46,223 | ₩46,223 | ₩46,223 | ₩46,223 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,081 | ₩46,081 | ₩46,081 | ₩46,081 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,855 | ₩45,893 | ₩45,854 | ₩45,893 | +0.08% | 1.7천 |
|---|
| 2026.07.07 | ₩46,142 | ₩46,142 | ₩46,142 | ₩46,142 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,464 | ₩46,464 | ₩46,464 | ₩46,464 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩46,270 | ₩46,270 | ₩46,162 | ₩46,162 | -0.23% | 200 |
|---|
| 2026.07.01 | ₩45,842 | ₩45,921 | ₩45,760 | ₩45,834 | -0.02% | 1.2만 |
|---|
| 2026.06.30 | ₩45,867 | ₩46,012 | ₩45,867 | ₩46,012 | +0.32% | 4.5천 |
|---|
| 2026.06.29 | ₩45,827 | ₩45,879 | ₩45,827 | ₩45,879 | +0.11% | 500 |
|---|
| 2026.06.26 | ₩45,653 | ₩45,670 | ₩45,653 | ₩45,670 | +0.04% | 400 |
|---|
| 2026.06.25 | ₩45,820 | ₩45,820 | ₩45,820 | ₩45,820 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩45,568 | ₩45,568 | ₩45,568 | ₩45,568 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩45,686 | ₩45,686 | ₩45,686 | ₩45,686 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩46,203 | ₩46,203 | ₩46,122 | ₩46,196 | -0.01% | 2.6천 |
|---|
| 2026.06.18 | ₩46,042 | ₩46,136 | ₩46,042 | ₩46,136 | +0.20% | 2천 |
|---|
| 2026.06.17 | ₩45,941 | ₩45,941 | ₩45,941 | ₩45,941 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩46,102 | ₩46,102 | ₩46,102 | ₩46,102 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,089 | ₩46,176 | ₩46,051 | ₩46,051 | -0.08% | 1천 |
|---|
| 2026.06.12 | ₩45,841 | ₩45,870 | ₩45,841 | ₩45,870 | +0.06% | 200 |
|---|
| 2026.06.11 | ₩45,184 | ₩45,766 | ₩45,184 | ₩45,766 | +1.29% | 600 |
|---|
| 2026.06.10 | ₩44,962 | ₩44,962 | ₩44,962 | ₩44,962 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,275 | ₩45,275 | ₩45,275 | ₩45,275 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,298 | ₩45,298 | ₩45,298 | ₩45,298 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩45,338 | ₩45,338 | ₩45,063 | ₩45,096 | -0.53% | 8.2천 |
|---|
| 2026.06.04 | ₩45,807 | ₩45,827 | ₩45,759 | ₩45,819 | +0.03% | 2.3천 |
|---|
| 2026.06.03 | ₩45,642 | ₩45,642 | ₩45,642 | ₩45,642 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,707 | ₩45,833 | ₩45,694 | ₩45,833 | +0.28% | 1.8천 |
|---|
| 2026.06.01 | ₩45,492 | ₩45,733 | ₩45,492 | ₩45,678 | +0.41% | 1천 |
|---|
| 2026.05.29 | ₩45,720 | ₩45,720 | ₩45,720 | ₩45,720 | 0.00% | 500 |
|---|
| 2026.05.28 | ₩45,666 | ₩45,747 | ₩45,666 | ₩45,747 | +0.18% | 200 |
|---|
| 2026.05.27 | ₩45,707 | ₩45,732 | ₩45,707 | ₩45,732 | +0.06% | 1만 |
|---|
| 2026.05.26 | ₩45,760 | ₩45,827 | ₩45,572 | ₩45,819 | +0.13% | 6.2천 |
|---|
| 2026.05.22 | ₩45,507 | ₩45,599 | ₩45,507 | ₩45,526 | +0.04% | 1.8천 |
|---|
| 2026.05.21 | ₩45,331 | ₩45,532 | ₩45,331 | ₩45,532 | +0.44% | 500 |
|---|
| 2026.05.20 | ₩45,076 | ₩45,445 | ₩45,076 | ₩45,445 | +0.82% | 7천 |
|---|
| 2026.05.19 | ₩45,070 | ₩45,070 | ₩45,023 | ₩45,023 | -0.10% | 500 |
|---|
| 2026.05.18 | ₩45,117 | ₩45,143 | ₩45,117 | ₩45,143 | +0.06% | 100 |
|---|
| 2026.05.15 | ₩44,940 | ₩44,940 | ₩44,940 | ₩44,940 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩45,361 | ₩45,397 | ₩45,361 | ₩45,397 | +0.08% | 100 |
|---|
| 2026.05.13 | ₩45,252 | ₩45,434 | ₩45,252 | ₩45,434 | +0.40% | 8.5천 |
|---|
| 2026.05.12 | ₩45,197 | ₩45,320 | ₩45,197 | ₩45,320 | +0.27% | 900 |
|---|
| 2026.05.11 | ₩45,472 | ₩45,505 | ₩45,436 | ₩45,436 | -0.08% | 1.4천 |
|---|
| 2026.05.08 | ₩45,487 | ₩45,487 | ₩45,487 | ₩45,487 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,225 | ₩45,256 | ₩45,225 | ₩45,256 | +0.07% | 400 |
|---|
| 2026.05.06 | ₩45,670 | ₩45,670 | ₩45,670 | ₩45,670 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,942 | ₩45,028 | ₩44,942 | ₩45,028 | +0.19% | 700 |
|---|
| 2026.05.04 | ₩44,653 | ₩44,653 | ₩44,653 | ₩44,653 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,063 | ₩45,090 | ₩45,063 | ₩45,090 | +0.06% | 1천 |
|---|
| 2026.04.30 | ₩44,942 | ₩45,162 | ₩44,914 | ₩45,162 | +0.49% | 2.8천 |
|---|
| 2026.04.29 | ₩44,580 | ₩44,580 | ₩44,485 | ₩44,485 | -0.21% | 500 |
|---|
| 2026.04.28 | ₩44,647 | ₩44,753 | ₩44,647 | ₩44,753 | +0.24% | 300 |
|---|
| 2026.04.27 | ₩44,890 | ₩44,890 | ₩44,887 | ₩44,887 | -0.01% | 200 |
|---|
| 2026.04.24 | ₩44,902 | ₩44,902 | ₩44,850 | ₩44,889 | -0.03% | 4.8천 |
|---|
| 2026.04.23 | ₩44,929 | ₩44,942 | ₩44,547 | ₩44,688 | -0.54% | 7.5천 |
|---|
| 2026.04.22 | ₩44,889 | ₩44,929 | ₩44,889 | ₩44,929 | +0.09% | 3.8천 |
|---|
| 2026.04.21 | ₩45,009 | ₩45,009 | ₩44,883 | ₩44,883 | -0.28% | 100 |
|---|
| 2026.04.20 | ₩45,331 | ₩45,416 | ₩45,298 | ₩45,416 | +0.19% | 2.4천 |
|---|
| 2026.04.17 | ₩45,666 | ₩45,666 | ₩45,465 | ₩45,519 | -0.32% | 2.2천 |
|---|
| 2026.04.16 | ₩45,208 | ₩45,208 | ₩45,176 | ₩45,176 | -0.07% | 100 |
|---|
| 2026.04.15 | ₩45,197 | ₩45,284 | ₩45,184 | ₩45,284 | +0.19% | 3.9천 |
|---|
| 2026.04.14 | ₩45,311 | ₩45,311 | ₩45,311 | ₩45,311 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩45,023 | ₩45,090 | ₩45,023 | ₩45,090 | +0.15% | 2.2만 |
|---|
| 2026.04.10 | ₩44,902 | ₩44,970 | ₩44,902 | ₩44,970 | +0.15% | 200 |
|---|
| 2026.04.09 | ₩44,996 | ₩44,996 | ₩44,982 | ₩44,982 | -0.03% | 500 |
|---|
| 2026.04.08 | ₩44,902 | ₩44,917 | ₩44,875 | ₩44,917 | +0.03% | 300 |
|---|
| 2026.04.07 | ₩43,682 | ₩43,910 | ₩43,561 | ₩43,910 | +0.52% | 4.4천 |
|---|
| 2026.04.06 | ₩43,923 | ₩44,057 | ₩43,923 | ₩43,981 | +0.13% | 6.1천 |
|---|
| 2026.04.02 | ₩43,669 | ₩43,762 | ₩43,669 | ₩43,762 | +0.21% | 5천 |
|---|
| 2026.04.01 | ₩43,910 | ₩44,084 | ₩43,910 | ₩43,982 | +0.16% | 13.4만 |
|---|
| 2026.03.31 | ₩43,226 | ₩43,655 | ₩43,105 | ₩43,655 | +0.99% | 2.2만 |
|---|
| 2026.03.30 | ₩42,837 | ₩42,864 | ₩42,663 | ₩42,713 | -0.29% | 1.1만 |
|---|
| 2026.03.27 | ₩42,670 | ₩42,717 | ₩42,609 | ₩42,644 | -0.06% | 3.2만 |
|---|
| 2026.03.26 | ₩43,159 | ₩43,280 | ₩42,880 | ₩42,880 | -0.65% | 4.1천 |
|---|
| 2026.03.25 | ₩43,548 | ₩43,548 | ₩43,443 | ₩43,443 | -0.24% | 400 |
|---|
| 2026.03.24 | ₩43,105 | ₩43,199 | ₩42,918 | ₩43,076 | -0.07% | 1.2만 |
|---|
| 2026.03.23 | ₩43,052 | ₩43,548 | ₩43,052 | ₩43,273 | +0.51% | 1.8천 |
|---|
| 2026.03.20 | ₩42,998 | ₩42,998 | ₩42,611 | ₩42,611 | -0.90% | 4.3천 |
|---|
| 2026.03.19 | ₩42,904 | ₩43,588 | ₩42,904 | ₩43,421 | +1.20% | 1.8만 |
|---|
| 2026.03.18 | ₩43,628 | ₩43,756 | ₩43,475 | ₩43,475 | -0.35% | 4천 |
|---|
| 2026.03.17 | ₩43,966 | ₩43,966 | ₩43,938 | ₩43,938 | -0.06% | 300 |
|---|
| 2026.03.16 | ₩43,816 | ₩43,896 | ₩43,809 | ₩43,809 | -0.02% | 8.6천 |
|---|
| 2026.03.13 | ₩43,481 | ₩43,508 | ₩43,340 | ₩43,340 | -0.32% | 1.4만 |
|---|
| 2026.03.12 | ₩43,682 | ₩43,695 | ₩43,640 | ₩43,640 | -0.10% | 1.3천 |
|---|
| 2026.03.11 | ₩44,017 | ₩44,051 | ₩43,970 | ₩44,051 | +0.08% | 700 |
|---|
| 2026.03.10 | ₩44,151 | ₩44,151 | ₩44,151 | ₩44,151 | 0.00% | 7.8천 |
|---|
| 2026.03.09 | ₩43,293 | ₩44,025 | ₩43,280 | ₩44,025 | +1.69% | 300 |
|---|
| 2026.03.06 | ₩43,829 | ₩43,910 | ₩43,776 | ₩43,839 | +0.02% | 2천 |
|---|
| 2026.03.05 | ₩44,017 | ₩44,059 | ₩43,789 | ₩44,059 | +0.09% | 6.5천 |
|---|
| 2026.03.04 | ₩44,580 | ₩44,658 | ₩44,580 | ₩44,658 | +0.17% | 700 |
|---|
| 2026.03.03 | ₩44,057 | ₩44,299 | ₩43,789 | ₩44,299 | +0.55% | 1.5천 |
|---|
| 2026.03.02 | ₩45,130 | ₩45,161 | ₩45,130 | ₩45,161 | +0.07% | 1.7만 |
|---|
| 2026.02.27 | ₩45,720 | ₩45,720 | ₩45,599 | ₩45,599 | -0.26% | 4.3만 |
|---|
| 2026.02.26 | ₩45,653 | ₩45,747 | ₩45,653 | ₩45,707 | +0.12% | 1.1만 |
|---|
| 2026.02.25 | ₩45,755 | ₩45,755 | ₩45,755 | ₩45,755 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,515 | ₩45,515 | ₩45,515 | ₩45,515 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩45,413 | ₩45,413 | ₩45,413 | ₩45,413 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,438 | ₩45,528 | ₩45,412 | ₩45,528 | +0.20% | 2.3천 |
|---|
| 2026.02.19 | ₩45,251 | ₩45,320 | ₩45,197 | ₩45,320 | +0.15% | 500 |
|---|
| 2026.02.18 | ₩45,358 | ₩45,389 | ₩45,358 | ₩45,389 | +0.07% | 1.7천 |
|---|
| 2026.02.17 | ₩45,197 | ₩45,365 | ₩45,197 | ₩45,351 | +0.34% | 2.7천 |
|---|
| 2026.02.13 | ₩45,318 | ₩45,378 | ₩45,318 | ₩45,331 | +0.03% | 1.2만 |
|---|
| 2026.02.12 | ₩45,613 | ₩45,613 | ₩45,338 | ₩45,385 | -0.50% | 1.7천 |
|---|
| 2026.02.11 | ₩45,425 | ₩45,559 | ₩45,277 | ₩45,530 | +0.23% | 5.3천 |
|---|
| 2026.02.10 | ₩45,425 | ₩45,492 | ₩45,298 | ₩45,457 | +0.07% | 2.8천 |
|---|
| 2026.02.09 | ₩45,224 | ₩45,371 | ₩45,224 | ₩45,324 | +0.22% | 1.2천 |
|---|
| 2026.02.06 | ₩44,832 | ₩45,036 | ₩44,832 | ₩44,985 | +0.34% | 1.1천 |
|---|
| 2026.02.05 | ₩44,460 | ₩44,647 | ₩44,379 | ₩44,488 | +0.06% | 1.5만 |
|---|
| 2026.02.04 | ₩45,023 | ₩45,023 | ₩44,797 | ₩44,797 | -0.50% | 1.5만 |
|---|
| 2026.02.03 | ₩44,808 | ₩44,808 | ₩44,580 | ₩44,708 | -0.22% | 1.3천 |
|---|
| 2026.02.02 | ₩44,594 | ₩44,795 | ₩44,575 | ₩44,694 | +0.23% | 9.7만 |
|---|
| 2026.01.30 | ₩44,741 | ₩44,741 | ₩44,547 | ₩44,547 | -0.43% | 4.1천 |
|---|
| 2026.01.29 | ₩44,781 | ₩44,795 | ₩44,580 | ₩44,761 | -0.04% | 1.1천 |
|---|
| 2026.01.28 | ₩44,580 | ₩44,688 | ₩44,567 | ₩44,638 | +0.13% | 1.7천 |
|---|
| 2026.01.27 | ₩44,835 | ₩44,969 | ₩44,755 | ₩44,887 | +0.12% | 6.7천 |
|---|
| 2026.01.26 | ₩44,607 | ₩44,607 | ₩44,460 | ₩44,485 | -0.27% | 8.3천 |
|---|
| 2026.01.23 | ₩44,205 | ₩44,419 | ₩44,178 | ₩44,346 | +0.32% | 6.9천 |
|---|
| 2026.01.22 | ₩44,245 | ₩44,312 | ₩44,138 | ₩44,208 | -0.08% | 3천 |
|---|
| 2026.01.21 | ₩43,984 | ₩44,165 | ₩43,816 | ₩44,106 | +0.28% | 6.9천 |
|---|
| 2026.01.20 | ₩43,937 | ₩44,372 | ₩43,811 | ₩43,811 | -0.29% | 5.5천 |
|---|
| 2026.01.16 | ₩44,299 | ₩44,326 | ₩44,191 | ₩44,260 | -0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩44,258 | ₩44,305 | ₩44,124 | ₩44,165 | -0.21% | 5.5천 |
|---|
| 2026.01.14 | ₩44,193 | ₩44,245 | ₩44,158 | ₩44,158 | -0.08% | 400 |
|---|
| 2026.01.13 | ₩44,138 | ₩44,145 | ₩44,004 | ₩44,064 | -0.17% | 1.2만 |
|---|
| 2026.01.12 | ₩44,151 | ₩44,245 | ₩44,151 | ₩44,193 | +0.09% | 1천 |
|---|
| 2026.01.09 | ₩44,098 | ₩44,111 | ₩44,037 | ₩44,037 | -0.14% | 1.4천 |
|---|
| 2026.01.08 | ₩43,789 | ₩43,856 | ₩43,736 | ₩43,809 | +0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩43,923 | ₩43,923 | ₩43,789 | ₩43,789 | -0.31% | 1.1만 |
|---|
| 2026.01.06 | ₩43,964 | ₩43,977 | ₩43,917 | ₩43,917 | -0.11% | 7.8천 |
|---|
| 2026.01.05 | ₩43,642 | ₩43,923 | ₩43,642 | ₩43,863 | +0.51% | 1.7만 |
|---|
| 2026.01.02 | ₩43,642 | ₩43,642 | ₩43,441 | ₩43,530 | -0.25% | 11.1만 |
|---|
| 2025.12.31 | ₩43,374 | ₩43,414 | ₩43,266 | ₩43,296 | -0.18% | 1.1만 |
|---|
| 2025.12.30 | ₩43,508 | ₩43,508 | ₩43,374 | ₩43,400 | -0.25% | 6.9천 |
|---|
| 2025.12.29 | ₩43,414 | ₩43,414 | ₩43,300 | ₩43,327 | -0.20% | 8.6천 |
|---|
| 2025.12.26 | ₩43,427 | ₩43,441 | ₩43,360 | ₩43,379 | -0.11% | 5.5천 |
|---|
| 2025.12.24 | ₩43,414 | ₩43,427 | ₩43,340 | ₩43,360 | -0.12% | 2.2만 |
|---|
| 2025.12.23 | ₩43,333 | ₩43,400 | ₩43,253 | ₩43,327 | -0.02% | 1.7만 |
|---|
| 2025.12.22 | ₩43,065 | ₩43,226 | ₩43,065 | ₩43,198 | +0.31% | 2.1만 |
|---|
| 2025.12.19 | ₩43,132 | ₩43,226 | ₩43,067 | ₩43,080 | -0.12% | 3.3만 |
|---|
| 2025.12.18 | ₩42,971 | ₩43,079 | ₩42,891 | ₩42,954 | -0.04% | 4.3만 |
|---|
| 2025.12.17 | ₩42,985 | ₩43,012 | ₩42,757 | ₩42,757 | -0.53% | 2.2만 |
|---|
| 2025.12.16 | ₩43,079 | ₩43,079 | ₩42,864 | ₩43,026 | -0.12% | 5만 |
|---|
| 2025.12.15 | ₩43,400 | ₩43,400 | ₩43,079 | ₩43,113 | -0.66% | 1.7만 |
|---|
| 2025.12.12 | ₩43,320 | ₩43,320 | ₩42,851 | ₩43,008 | -0.72% | 3.9만 |
|---|
| 2025.12.11 | ₩43,240 | ₩43,240 | ₩43,017 | ₩43,116 | -0.29% | 2만 |
|---|
| 2025.12.10 | ₩42,904 | ₩43,012 | ₩42,650 | ₩42,935 | +0.07% | 7.8만 |
|---|
| 2025.12.09 | ₩42,770 | ₩42,837 | ₩42,636 | ₩42,639 | -0.31% | 2.3만 |
|---|
| 2025.12.08 | ₩42,770 | ₩42,770 | ₩42,636 | ₩42,707 | -0.15% | 2.9만 |
|---|
| 2025.12.05 | ₩42,904 | ₩42,904 | ₩42,743 | ₩42,770 | -0.31% | 3만 |
|---|
| 2025.12.04 | ₩42,918 | ₩42,931 | ₩42,743 | ₩42,882 | -0.08% | 6.6만 |
|---|
| 2025.12.03 | ₩42,650 | ₩43,105 | ₩42,596 | ₩42,743 | +0.22% | 5만 |
|---|
| 2025.12.02 | ₩42,851 | ₩42,851 | ₩42,463 | ₩42,609 | -0.56% | 9.4만 |
|---|
| 2025.12.01 | ₩42,697 | ₩42,697 | ₩42,435 | ₩42,542 | -0.36% | 37.5만 |
|---|
| 2025.11.28 | ₩42,690 | ₩42,717 | ₩42,636 | ₩42,636 | -0.13% | 9.9천 |
|---|
| 2025.11.26 | ₩42,489 | ₩42,636 | ₩42,489 | ₩42,589 | +0.24% | 1.1만 |
|---|
| 2025.11.25 | ₩42,314 | ₩42,528 | ₩42,314 | ₩42,467 | +0.36% | 9천 |
|---|
| 2025.11.24 | ₩42,113 | ₩42,261 | ₩42,093 | ₩42,217 | +0.25% | 2.8천 |
|---|
| 2025.11.21 | ₩42,053 | ₩42,180 | ₩42,019 | ₩42,093 | +0.10% | 2.2천 |
|---|
| 2025.11.20 | ₩42,288 | ₩42,288 | ₩41,557 | ₩41,557 | -1.73% | 5.3천 |
|---|
| 2025.11.19 | ₩41,939 | ₩42,153 | ₩41,885 | ₩41,998 | +0.14% | 3.5천 |
|---|
| 2025.11.18 | ₩41,939 | ₩42,046 | ₩41,939 | ₩42,046 | +0.26% | 500 |
|---|
| 2025.11.17 | ₩42,233 | ₩42,233 | ₩42,233 | ₩42,233 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩42,408 | ₩42,408 | ₩42,408 | ₩42,408 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩42,387 | ₩42,387 | ₩42,387 | ₩42,387 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,489 | ₩42,489 | ₩42,489 | ₩42,489 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩42,368 | ₩42,435 | ₩42,328 | ₩42,435 | +0.16% | 3만 |
|---|
| 2025.11.10 | ₩42,388 | ₩42,388 | ₩42,388 | ₩42,388 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩42,119 | ₩42,162 | ₩42,119 | ₩42,162 | +0.10% | 700 |
|---|
| 2025.11.06 | ₩42,144 | ₩42,144 | ₩42,144 | ₩42,144 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩42,100 | ₩42,187 | ₩42,100 | ₩42,187 | +0.21% | 1.1천 |
|---|
| 2025.11.04 | ₩42,037 | ₩42,037 | ₩42,037 | ₩42,037 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩42,207 | ₩42,207 | ₩42,184 | ₩42,204 | -0.01% | 1.2천 |
|---|
| 2025.10.31 | ₩42,178 | ₩42,178 | ₩42,174 | ₩42,174 | -0.01% | 300 |
|---|
| 2025.10.30 | ₩42,179 | ₩42,179 | ₩42,179 | ₩42,179 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩42,200 | ₩42,200 | ₩42,200 | ₩42,200 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,254 | ₩42,254 | ₩42,254 | ₩42,254 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩42,180 | ₩42,301 | ₩42,153 | ₩42,254 | +0.17% | 8.1만 |
|---|
| 2025.10.24 | ₩42,113 | ₩42,140 | ₩42,113 | ₩42,140 | +0.06% | 700 |
|---|
| 2025.10.23 | ₩42,113 | ₩42,113 | ₩42,113 | ₩42,113 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩42,100 | ₩42,100 | ₩41,939 | ₩42,006 | -0.22% | 1.7천 |
|---|
| 2025.10.21 | ₩42,066 | ₩42,066 | ₩42,066 | ₩42,066 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩42,100 | ₩42,100 | ₩42,100 | ₩42,100 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,805 | ₩41,926 | ₩41,805 | ₩41,926 | +0.29% | 1.3천 |
|---|
| 2025.10.16 | ₩41,812 | ₩41,812 | ₩41,812 | ₩41,812 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,791 | ₩41,791 | ₩41,785 | ₩41,785 | -0.02% | 2.5천 |
|---|
| 2025.10.14 | ₩41,718 | ₩41,718 | ₩41,718 | ₩41,718 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩41,657 | ₩41,657 | ₩41,657 | ₩41,657 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩41,482 | ₩41,482 | ₩41,408 | ₩41,408 | -0.18% | 200 |
|---|