시장 데이터를 불러오는 중
전체 종목
Innovator International Developed Managed Floor ETF 과거 주가
Innovator International Developed Managed Floor ETF · IFLR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator International Developed Managed Floor ETF · IFLR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,087 | ₩70,381 | ₩70,027 | ₩70,252 | +0.23% | 7.8천 |
| 2026.10.08 | ₩69,927 | ₩70,061 | ₩69,646 | ₩69,837 | -0.13% | 1만 |
| 2026.10.07 | ₩70,000 | ₩70,502 | ₩70,000 | ₩70,126 | +0.18% | 4.9천 |
| 2026.10.06 | ₩70,909 | ₩71,050 | ₩70,702 | ₩70,808 | -0.14% | 8.5천 |
| 2026.10.05 | ₩70,301 | ₩70,649 | ₩70,248 | ₩70,603 | +0.43% | 4천 |
| 2026.10.02 | ₩70,569 | ₩70,595 | ₩70,248 | ₩70,546 | -0.03% | 5.3천 |
| 2026.10.01 | ₩69,960 | ₩70,047 | ₩69,827 | ₩69,964 | +0.01% | 7.7천 |
| 2026.09.30 | ₩70,903 | ₩70,970 | ₩70,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,460 |
| -0.62% |
| 3.1천 |
| 2026.09.29 | ₩70,956 | ₩70,996 | ₩70,689 | ₩70,848 | -0.15% | 5.7천 |
|---|
| 2026.09.28 | ₩71,277 | ₩71,397 | ₩70,916 | ₩71,205 | -0.10% | 5.4천 |
|---|
| 2026.09.25 | ₩71,177 | ₩71,598 | ₩71,023 | ₩71,598 | +0.59% | 6.2천 |
|---|
| 2026.09.24 | ₩70,649 | ₩71,130 | ₩70,475 | ₩70,904 | +0.36% | 9.2천 |
|---|
| 2026.09.23 | ₩71,264 | ₩71,277 | ₩70,876 | ₩70,983 | -0.39% | 1만 |
|---|
| 2026.09.22 | ₩71,558 | ₩71,932 | ₩71,438 | ₩71,804 | +0.34% | 2만 |
|---|
| 2026.09.21 | ₩71,371 | ₩71,972 | ₩71,371 | ₩71,681 | +0.43% | 4.9천 |
|---|
| 2026.09.18 | ₩70,876 | ₩71,036 | ₩70,843 | ₩71,030 | +0.22% | 5.5천 |
|---|
| 2026.09.17 | ₩71,705 | ₩71,705 | ₩71,571 | ₩71,657 | -0.07% | 3.4천 |
|---|
| 2026.09.16 | ₩71,420 | ₩71,705 | ₩71,012 | ₩71,012 | -0.57% | 2천 |
|---|
| 2026.09.15 | ₩71,184 | ₩71,210 | ₩71,184 | ₩71,210 | +0.04% | 3.8천 |
|---|
| 2026.09.14 | ₩71,371 | ₩71,798 | ₩71,210 | ₩71,597 | +0.32% | 3.3만 |
|---|
| 2026.09.11 | ₩72,079 | ₩72,079 | ₩71,825 | ₩71,904 | -0.24% | 2.6만 |
|---|
| 2026.09.10 | ₩71,645 | ₩71,645 | ₩71,103 | ₩71,103 | -0.76% | 8.7만 |
|---|
| 2026.09.09 | ₩72,333 | ₩72,333 | ₩71,932 | ₩71,979 | -0.49% | 3.2천 |
|---|
| 2026.09.08 | ₩72,681 | ₩72,788 | ₩72,555 | ₩72,566 | -0.16% | 1.2만 |
|---|
| 2026.09.04 | ₩73,015 | ₩73,015 | ₩72,903 | ₩72,903 | -0.15% | 1.3천 |
|---|
| 2026.09.03 | ₩72,693 | ₩74,104 | ₩72,693 | ₩72,788 | +0.13% | 3.7천 |
|---|
| 2026.09.02 | ₩72,026 | ₩72,106 | ₩71,992 | ₩72,099 | +0.10% | 3만 |
|---|
| 2026.09.01 | ₩72,066 | ₩72,066 | ₩71,772 | ₩71,820 | -0.34% | 1.5만 |
|---|
| 2026.08.31 | ₩72,520 | ₩72,520 | ₩72,199 | ₩72,302 | -0.30% | 7천 |
|---|
| 2026.08.28 | ₩72,674 | ₩72,674 | ₩72,280 | ₩72,495 | -0.25% | 7.2천 |
|---|
| 2026.08.27 | ₩72,748 | ₩72,937 | ₩72,587 | ₩72,730 | -0.02% | 3.1만 |
|---|
| 2026.08.26 | ₩73,095 | ₩73,149 | ₩72,834 | ₩72,877 | -0.30% | 8천 |
|---|
| 2026.08.25 | ₩72,928 | ₩73,146 | ₩72,814 | ₩73,146 | +0.30% | 6.9천 |
|---|
| 2026.08.24 | ₩72,520 | ₩72,988 | ₩72,520 | ₩72,718 | +0.27% | 6.1천 |
|---|
| 2026.08.21 | ₩72,774 | ₩73,135 | ₩72,774 | ₩73,135 | +0.50% | 1.7만 |
|---|
| 2026.08.20 | ₩72,306 | ₩72,427 | ₩72,220 | ₩72,250 | -0.08% | 2.9천 |
|---|
| 2026.08.19 | ₩72,480 | ₩72,614 | ₩72,427 | ₩72,524 | +0.06% | 4.2천 |
|---|
| 2026.08.18 | ₩72,721 | ₩74,058 | ₩72,226 | ₩72,352 | -0.51% | 3.2만 |
|---|
| 2026.08.17 | ₩73,229 | ₩73,322 | ₩73,002 | ₩73,068 | -0.22% | 9.2천 |
|---|
| 2026.08.14 | ₩73,376 | ₩73,483 | ₩73,149 | ₩73,241 | -0.18% | 2.1만 |
|---|
| 2026.08.13 | ₩73,309 | ₩73,336 | ₩73,215 | ₩73,309 | 0.00% | 1.2만 |
|---|
| 2026.08.12 | ₩73,256 | ₩73,282 | ₩73,108 | ₩73,191 | -0.09% | 2.4만 |
|---|
| 2026.08.11 | ₩72,881 | ₩73,042 | ₩72,761 | ₩72,828 | -0.07% | 1.7만 |
|---|
| 2026.08.10 | ₩72,761 | ₩72,908 | ₩72,728 | ₩72,728 | -0.05% | 5.2천 |
|---|
| 2026.08.07 | ₩73,182 | ₩73,182 | ₩72,761 | ₩72,957 | -0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩72,654 | ₩72,721 | ₩72,654 | ₩72,654 | 0.00% | 3.2천 |
|---|
| 2026.08.05 | ₩72,801 | ₩72,801 | ₩72,547 | ₩72,650 | -0.21% | 1.1만 |
|---|
| 2026.08.04 | ₩72,494 | ₩72,667 | ₩72,400 | ₩72,583 | +0.12% | 5.3천 |
|---|
| 2026.08.03 | ₩72,012 | ₩72,161 | ₩71,752 | ₩72,161 | +0.21% | 4.2천 |
|---|
| 2026.07.31 | ₩71,651 | ₩71,892 | ₩71,625 | ₩71,889 | +0.33% | 1.5만 |
|---|
| 2026.07.30 | ₩71,197 | ₩72,173 | ₩71,197 | ₩71,591 | +0.55% | 4.9만 |
|---|
| 2026.07.29 | ₩70,756 | ₩71,264 | ₩70,415 | ₩70,702 | -0.08% | 6.9천 |
|---|
| 2026.07.28 | ₩70,783 | ₩71,063 | ₩70,783 | ₩70,939 | +0.22% | 4.9천 |
|---|
| 2026.07.27 | ₩71,010 | ₩72,761 | ₩70,729 | ₩71,069 | +0.08% | 2.9만 |
|---|
| 2026.07.24 | ₩71,077 | ₩71,077 | ₩70,777 | ₩70,777 | -0.42% | 3.8천 |
|---|
| 2026.07.23 | ₩70,348 | ₩70,529 | ₩70,248 | ₩70,415 | +0.10% | 9.6천 |
|---|
| 2026.07.22 | ₩71,250 | ₩71,397 | ₩71,250 | ₩71,317 | +0.09% | 8.3천 |
|---|
| 2026.07.21 | ₩70,849 | ₩71,224 | ₩70,553 | ₩71,099 | +0.35% | 9.1천 |
|---|
| 2026.07.20 | ₩70,542 | ₩74,686 | ₩70,234 | ₩70,369 | -0.24% | 7.1천 |
|---|
| 2026.07.17 | ₩70,569 | ₩70,789 | ₩70,448 | ₩70,749 | +0.26% | 6.6천 |
|---|
| 2026.07.16 | ₩70,930 | ₩71,177 | ₩70,863 | ₩70,923 | -0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩71,277 | ₩71,478 | ₩70,983 | ₩71,397 | +0.17% | 1.7만 |
|---|
| 2026.07.14 | ₩71,250 | ₩71,642 | ₩71,250 | ₩71,642 | +0.55% | 2만 |
|---|
| 2026.07.13 | ₩70,869 | ₩72,614 | ₩70,646 | ₩70,646 | -0.32% | 3.4천 |
|---|
| 2026.07.10 | ₩71,411 | ₩71,905 | ₩71,063 | ₩71,387 | -0.03% | 9.2천 |
|---|
| 2026.07.09 | ₩71,023 | ₩71,772 | ₩71,023 | ₩71,082 | +0.08% | 6.8천 |
|---|
| 2026.07.08 | ₩70,114 | ₩70,823 | ₩70,114 | ₩70,805 | +0.99% | 1.1만 |
|---|
| 2026.07.07 | ₩71,237 | ₩71,290 | ₩71,082 | ₩71,082 | -0.22% | 8.2천 |
|---|
| 2026.07.06 | ₩71,224 | ₩71,610 | ₩71,224 | ₩71,546 | +0.45% | 6.5천 |
|---|
| 2026.07.02 | ₩71,384 | ₩71,431 | ₩70,923 | ₩71,123 | -0.37% | 7.7천 |
|---|
| 2026.07.01 | ₩70,716 | ₩70,863 | ₩70,494 | ₩70,577 | -0.20% | 2.1만 |
|---|
| 2026.06.30 | ₩70,475 | ₩71,050 | ₩70,475 | ₩70,915 | +0.62% | 5.7천 |
|---|
| 2026.06.29 | ₩70,455 | ₩71,090 | ₩70,381 | ₩71,028 | +0.81% | 9.1천 |
|---|
| 2026.06.26 | ₩70,664 | ₩70,876 | ₩70,623 | ₩70,623 | -0.06% | 4천 |
|---|
| 2026.06.25 | ₩71,170 | ₩71,478 | ₩70,828 | ₩70,982 | -0.26% | 22.8만 |
|---|
| 2026.06.24 | ₩70,328 | ₩70,569 | ₩70,234 | ₩70,400 | +0.10% | 1.4만 |
|---|
| 2026.06.23 | ₩70,462 | ₩72,440 | ₩70,462 | ₩70,633 | +0.24% | 1만 |
|---|
| 2026.06.22 | ₩71,705 | ₩71,812 | ₩71,678 | ₩71,745 | +0.06% | 7.2천 |
|---|
| 2026.06.18 | ₩71,317 | ₩72,440 | ₩71,317 | ₩71,530 | +0.30% | 1.7만 |
|---|
| 2026.06.17 | ₩71,598 | ₩71,758 | ₩71,210 | ₩71,217 | -0.53% | 2.5만 |
|---|
| 2026.06.16 | ₩71,464 | ₩71,551 | ₩71,385 | ₩71,385 | -0.11% | 9.6천 |
|---|
| 2026.06.15 | ₩71,290 | ₩71,491 | ₩71,290 | ₩71,308 | +0.02% | 7.4천 |
|---|
| 2026.06.12 | ₩70,495 | ₩71,197 | ₩70,495 | ₩70,934 | +0.62% | 1.1만 |
|---|
| 2026.06.11 | ₩69,833 | ₩70,809 | ₩69,593 | ₩70,686 | +1.22% | 1.2만 |
|---|
| 2026.06.10 | ₩69,218 | ₩69,740 | ₩69,035 | ₩69,035 | -0.26% | 1만 |
|---|
| 2026.06.09 | ₩70,341 | ₩70,422 | ₩69,018 | ₩69,772 | -0.81% | 8.8천 |
|---|
| 2026.06.08 | ₩69,954 | ₩69,954 | ₩69,620 | ₩69,665 | -0.41% | 1.3만 |
|---|
| 2026.06.05 | ₩70,315 | ₩70,582 | ₩69,325 | ₩69,343 | -1.38% | 1.8만 |
|---|
| 2026.06.04 | ₩70,903 | ₩71,865 | ₩70,622 | ₩70,954 | +0.07% | 1.4만 |
|---|
| 2026.06.03 | ₩70,849 | ₩70,849 | ₩70,569 | ₩70,583 | -0.38% | 3.2천 |
|---|
| 2026.06.02 | ₩70,689 | ₩71,050 | ₩70,440 | ₩70,971 | +0.40% | 1.1만 |
|---|
| 2026.06.01 | ₩70,181 | ₩70,758 | ₩70,181 | ₩70,598 | +0.59% | 1.1만 |
|---|
| 2026.05.29 | ₩70,676 | ₩70,823 | ₩70,676 | ₩70,740 | +0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩70,127 | ₩70,676 | ₩70,127 | ₩70,599 | +0.67% | 8천 |
|---|
| 2026.05.27 | ₩70,529 | ₩70,689 | ₩70,315 | ₩70,460 | -0.10% | 1.1만 |
|---|
| 2026.05.26 | ₩70,515 | ₩70,716 | ₩70,462 | ₩70,603 | +0.13% | 9.3천 |
|---|
| 2026.05.22 | ₩70,087 | ₩70,101 | ₩69,860 | ₩69,886 | -0.29% | 8천 |
|---|
| 2026.05.21 | ₩69,192 | ₩70,448 | ₩69,112 | ₩69,992 | +1.16% | 5.5천 |
|---|
| 2026.05.20 | ₩69,178 | ₩70,021 | ₩68,898 | ₩69,693 | +0.74% | 8.8천 |
|---|
| 2026.05.19 | ₩68,751 | ₩68,938 | ₩68,697 | ₩68,815 | +0.09% | 5.3천 |
|---|
| 2026.05.18 | ₩69,125 | ₩69,165 | ₩68,728 | ₩69,145 | +0.03% | 9천 |
|---|
| 2026.05.15 | ₩68,991 | ₩68,991 | ₩68,650 | ₩68,749 | -0.35% | 1.6만 |
|---|
| 2026.05.14 | ₩69,673 | ₩69,852 | ₩69,673 | ₩69,700 | +0.04% | 1.2만 |
|---|
| 2026.05.13 | ₩69,406 | ₩69,869 | ₩69,406 | ₩69,869 | +0.67% | 3.7천 |
|---|
| 2026.05.12 | ₩69,419 | ₩69,522 | ₩69,078 | ₩69,522 | +0.15% | 6.9천 |
|---|
| 2026.05.11 | ₩69,660 | ₩69,833 | ₩69,660 | ₩69,742 | +0.12% | 4.2천 |
|---|
| 2026.05.08 | ₩69,646 | ₩69,725 | ₩69,511 | ₩69,725 | +0.11% | 4.8천 |
|---|
| 2026.05.07 | ₩69,486 | ₩69,633 | ₩69,106 | ₩69,106 | -0.55% | 1.3만 |
|---|
| 2026.05.06 | ₩69,726 | ₩69,833 | ₩69,686 | ₩69,789 | +0.09% | 4.6천 |
|---|
| 2026.05.05 | ₩68,550 | ₩68,858 | ₩68,109 | ₩68,772 | +0.32% | 6천 |
|---|
| 2026.05.04 | ₩68,403 | ₩68,403 | ₩68,082 | ₩68,082 | -0.47% | 9.4천 |
|---|
| 2026.05.01 | ₩68,951 | ₩68,964 | ₩68,684 | ₩68,797 | -0.22% | 8.7천 |
|---|
| 2026.04.30 | ₩68,162 | ₩68,964 | ₩68,162 | ₩68,960 | +1.17% | 5.9천 |
|---|
| 2026.04.29 | ₩67,574 | ₩67,855 | ₩67,360 | ₩67,399 | -0.26% | 2.1천 |
|---|
| 2026.04.28 | ₩67,922 | ₩68,136 | ₩67,922 | ₩68,021 | +0.15% | 4.5천 |
|---|
| 2026.04.27 | ₩68,169 | ₩68,236 | ₩68,096 | ₩68,224 | +0.08% | 7.1천 |
|---|
| 2026.04.24 | ₩68,096 | ₩68,731 | ₩68,042 | ₩68,315 | +0.32% | 7.6천 |
|---|
| 2026.04.23 | ₩68,403 | ₩68,630 | ₩67,614 | ₩67,998 | -0.59% | 6.3천 |
|---|
| 2026.04.22 | ₩68,657 | ₩68,657 | ₩68,450 | ₩68,506 | -0.22% | 7.7천 |
|---|
| 2026.04.21 | ₩68,858 | ₩68,978 | ₩68,002 | ₩68,002 | -1.24% | 4.9만 |
|---|
| 2026.04.20 | ₩69,178 | ₩69,366 | ₩69,058 | ₩69,328 | +0.22% | 5.8천 |
|---|
| 2026.04.17 | ₩69,700 | ₩69,833 | ₩69,530 | ₩69,634 | -0.09% | 7.7천 |
|---|
| 2026.04.16 | ₩69,513 | ₩69,513 | ₩69,149 | ₩69,275 | -0.34% | 6.8천 |
|---|
| 2026.04.15 | ₩69,245 | ₩69,426 | ₩69,245 | ₩69,316 | +0.10% | 1.1만 |
|---|
| 2026.04.14 | ₩69,339 | ₩69,533 | ₩69,319 | ₩69,459 | +0.17% | 9.1천 |
|---|
| 2026.04.13 | ₩68,390 | ₩69,339 | ₩68,390 | ₩69,099 | +1.04% | 7.5천 |
|---|
| 2026.04.10 | ₩68,837 | ₩68,891 | ₩68,670 | ₩68,805 | -0.05% | 5.7천 |
|---|
| 2026.04.09 | ₩68,537 | ₩68,791 | ₩68,537 | ₩68,747 | +0.31% | 5.1천 |
|---|
| 2026.04.08 | ₩68,791 | ₩68,791 | ₩68,497 | ₩68,688 | -0.15% | 8.8천 |
|---|
| 2026.04.07 | ₩67,320 | ₩72,667 | ₩64,460 | ₩68,042 | +1.07% | 2.9만 |
|---|
| 2026.04.06 | ₩67,835 | ₩68,015 | ₩67,808 | ₩67,983 | +0.22% | 4.9천 |
|---|
| 2026.04.02 | ₩66,986 | ₩68,136 | ₩66,986 | ₩67,672 | +1.02% | 4.3천 |
|---|
| 2026.04.01 | ₩68,644 | ₩68,644 | ₩67,467 | ₩67,645 | -1.45% | 10.1만 |
|---|
| 2026.03.31 | ₩66,839 | ₩67,414 | ₩66,638 | ₩67,367 | +0.79% | 1.7만 |
|---|
| 2026.03.30 | ₩66,264 | ₩66,318 | ₩66,028 | ₩66,028 | -0.36% | 1.7만 |
|---|
| 2026.03.27 | ₩66,184 | ₩66,465 | ₩65,850 | ₩65,850 | -0.50% | 2천 |
|---|
| 2026.03.26 | ₩66,679 | ₩66,872 | ₩66,505 | ₩66,572 | -0.16% | 4.3천 |
|---|
| 2026.03.25 | ₩67,374 | ₩67,547 | ₩67,374 | ₩67,515 | +0.21% | 2천 |
|---|
| 2026.03.24 | ₩65,997 | ₩66,933 | ₩65,997 | ₩66,933 | +1.42% | 4.2천 |
|---|
| 2026.03.23 | ₩66,999 | ₩67,120 | ₩66,612 | ₩66,843 | -0.23% | 1.1만 |
|---|
| 2026.03.20 | ₩67,106 | ₩67,106 | ₩65,743 | ₩65,756 | -2.01% | 6.3천 |
|---|
| 2026.03.19 | ₩65,970 | ₩67,735 | ₩65,970 | ₩67,465 | +2.27% | 7.9천 |
|---|
| 2026.03.18 | ₩67,908 | ₩68,443 | ₩67,392 | ₩67,392 | -0.76% | 1만 |
|---|
| 2026.03.17 | ₩68,376 | ₩68,563 | ₩68,082 | ₩68,390 | +0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩67,962 | ₩68,069 | ₩67,628 | ₩68,069 | +0.16% | 4.8만 |
|---|
| 2026.03.13 | ₩68,116 | ₩68,176 | ₩67,149 | ₩67,149 | -1.42% | 1.2만 |
|---|
| 2026.03.12 | ₩67,935 | ₩68,189 | ₩67,628 | ₩67,903 | -0.05% | 2.3만 |
|---|
| 2026.03.11 | ₩68,403 | ₩69,058 | ₩68,243 | ₩68,590 | +0.27% | 1.9만 |
|---|
| 2026.03.10 | ₩69,513 | ₩69,793 | ₩68,804 | ₩68,831 | -0.98% | 2만 |
|---|
| 2026.03.09 | ₩67,200 | ₩68,964 | ₩67,074 | ₩68,817 | +2.41% | 2.7만 |
|---|
| 2026.03.06 | ₩67,574 | ₩68,510 | ₩67,454 | ₩68,430 | +1.27% | 2.7만 |
|---|
| 2026.03.05 | ₩69,071 | ₩69,391 | ₩68,363 | ₩68,868 | -0.29% | 8.5천 |
|---|
| 2026.03.04 | ₩69,713 | ₩70,248 | ₩69,406 | ₩70,202 | +0.70% | 2.4만 |
|---|
| 2026.03.03 | ₩68,109 | ₩70,241 | ₩68,034 | ₩69,472 | +2.00% | 6.2만 |
|---|
| 2026.03.02 | ₩70,635 | ₩71,585 | ₩70,635 | ₩71,491 | +1.21% | 2.4만 |
|---|
| 2026.02.27 | ₩72,908 | ₩72,948 | ₩72,039 | ₩72,627 | -0.39% | 2.2만 |
|---|
| 2026.02.26 | ₩72,534 | ₩72,774 | ₩72,213 | ₩72,721 | +0.26% | 2.5만 |
|---|
| 2026.02.25 | ₩72,514 | ₩72,748 | ₩72,413 | ₩72,627 | +0.16% | 1.7만 |
|---|
| 2026.02.24 | ₩72,119 | ₩72,453 | ₩71,986 | ₩72,173 | +0.07% | 1.8만 |
|---|
| 2026.02.23 | ₩72,106 | ₩72,199 | ₩71,692 | ₩71,760 | -0.48% | 2.4만 |
|---|
| 2026.02.20 | ₩71,745 | ₩72,494 | ₩71,698 | ₩72,146 | +0.56% | 2.7만 |
|---|
| 2026.02.19 | ₩71,197 | ₩71,832 | ₩71,036 | ₩71,678 | +0.68% | 2.2만 |
|---|
| 2026.02.18 | ₩71,852 | ₩72,320 | ₩71,712 | ₩71,758 | -0.13% | 9.5천 |
|---|
| 2026.02.17 | ₩70,916 | ₩71,785 | ₩70,916 | ₩71,625 | +1.00% | 1.3만 |
|---|
| 2026.02.13 | ₩71,932 | ₩72,714 | ₩71,451 | ₩71,905 | -0.04% | 3.1만 |
|---|
| 2026.02.12 | ₩71,478 | ₩72,052 | ₩71,438 | ₩71,544 | +0.09% | 1.8만 |
|---|
| 2026.02.11 | ₩71,972 | ₩72,453 | ₩71,538 | ₩71,638 | -0.46% | 3.1만 |
|---|
| 2026.02.10 | ₩71,718 | ₩71,865 | ₩71,625 | ₩71,726 | +0.01% | 14.1만 |
|---|
| 2026.02.09 | ₩71,665 | ₩71,919 | ₩71,625 | ₩71,900 | +0.33% | 1.3만 |
|---|
| 2026.02.06 | ₩70,769 | ₩71,130 | ₩70,769 | ₩70,999 | +0.32% | 9.6천 |
|---|
| 2026.02.05 | ₩69,940 | ₩70,448 | ₩69,940 | ₩70,043 | +0.15% | 1.6만 |
|---|
| 2026.02.04 | ₩71,304 | ₩71,304 | ₩70,328 | ₩70,625 | -0.95% | 1.7만 |
|---|
| 2026.02.03 | ₩70,582 | ₩70,756 | ₩70,368 | ₩70,611 | +0.04% | 1.7만 |
|---|
| 2026.02.02 | ₩70,061 | ₩70,689 | ₩70,061 | ₩70,594 | +0.76% | 7.6만 |
|---|
| 2026.01.30 | ₩70,849 | ₩70,849 | ₩70,127 | ₩70,265 | -0.82% | 5만 |
|---|
| 2026.01.29 | ₩69,967 | ₩70,381 | ₩69,967 | ₩70,344 | +0.54% | 2.8천 |
|---|
| 2026.01.28 | ₩69,807 | ₩70,234 | ₩69,807 | ₩70,210 | +0.58% | 1.6만 |
|---|
| 2026.01.27 | ₩70,208 | ₩70,849 | ₩70,140 | ₩70,388 | +0.26% | 1.1만 |
|---|
| 2026.01.26 | ₩69,755 | ₩69,994 | ₩69,755 | ₩69,832 | +0.11% | 5.7천 |
|---|
| 2026.01.23 | ₩69,285 | ₩70,288 | ₩69,178 | ₩69,760 | +0.68% | 2.1만 |
|---|
| 2026.01.22 | ₩69,271 | ₩69,566 | ₩69,232 | ₩69,510 | +0.35% | 1만 |
|---|
| 2026.01.21 | ₩69,513 | ₩69,513 | ₩68,430 | ₩69,133 | -0.55% | 7.5천 |
|---|
| 2026.01.20 | ₩71,531 | ₩73,817 | ₩68,563 | ₩68,827 | -3.78% | 2.3만 |
|---|
| 2026.01.16 | ₩69,513 | ₩70,047 | ₩69,339 | ₩69,446 | -0.10% | 1.3만 |
|---|
| 2026.01.15 | ₩69,283 | ₩70,181 | ₩69,259 | ₩69,323 | +0.06% | 8천 |
|---|
| 2026.01.14 | ₩69,513 | ₩70,208 | ₩69,112 | ₩69,333 | -0.26% | 1.6만 |
|---|
| 2026.01.13 | ₩69,018 | ₩70,515 | ₩69,018 | ₩69,165 | +0.21% | 8.1천 |
|---|
| 2026.01.12 | ₩69,018 | ₩69,940 | ₩69,018 | ₩69,285 | +0.39% | 6천 |
|---|
| 2026.01.09 | ₩69,085 | ₩69,887 | ₩68,777 | ₩68,918 | -0.24% | 3.5만 |
|---|
| 2026.01.08 | ₩68,136 | ₩69,232 | ₩68,136 | ₩68,550 | +0.61% | 1만 |
|---|
| 2026.01.07 | ₩68,510 | ₩68,637 | ₩68,463 | ₩68,545 | +0.05% | 11.1만 |
|---|
| 2026.01.06 | ₩68,497 | ₩69,927 | ₩68,497 | ₩68,638 | +0.21% | 3.5천 |
|---|
| 2026.01.05 | ₩68,523 | ₩69,793 | ₩68,376 | ₩68,534 | +0.02% | 8.9천 |
|---|
| 2026.01.02 | ₩67,908 | ₩68,243 | ₩67,888 | ₩68,201 | +0.43% | 2.5만 |
|---|
| 2025.12.31 | ₩67,574 | ₩67,721 | ₩67,474 | ₩67,474 | -0.15% | 2.1만 |
|---|
| 2025.12.30 | ₩67,775 | ₩67,935 | ₩67,748 | ₩67,783 | +0.01% | 1.1만 |
|---|
| 2025.12.29 | ₩67,588 | ₩67,668 | ₩67,529 | ₩67,630 | +0.06% | 6.6천 |
|---|
| 2025.12.26 | ₩68,363 | ₩68,363 | ₩67,545 | ₩67,771 | -0.87% | 4.5천 |
|---|
| 2025.12.24 | ₩67,681 | ₩68,443 | ₩67,681 | ₩67,692 | +0.02% | 8.1천 |
|---|
| 2025.12.23 | ₩67,459 | ₩67,601 | ₩67,459 | ₩67,594 | +0.20% | 1.9만 |
|---|
| 2025.12.22 | ₩67,026 | ₩68,563 | ₩67,006 | ₩67,277 | +0.37% | 7.7천 |
|---|
| 2025.12.19 | ₩67,158 | ₩68,323 | ₩67,010 | ₩68,189 | +1.53% | 2.3천 |
|---|
| 2025.12.18 | ₩66,652 | ₩66,866 | ₩66,638 | ₩66,814 | +0.24% | 2.8천 |
|---|
| 2025.12.17 | ₩66,679 | ₩66,692 | ₩66,267 | ₩66,267 | -0.62% | 4.1천 |
|---|
| 2025.12.16 | ₩66,892 | ₩66,892 | ₩66,465 | ₩66,712 | -0.27% | 4.3천 |
|---|
| 2025.12.15 | ₩66,973 | ₩67,146 | ₩66,788 | ₩66,945 | -0.04% | 4.4천 |
|---|
| 2025.12.12 | ₩66,812 | ₩66,826 | ₩66,398 | ₩66,537 | -0.41% | 4.1천 |
|---|
| 2025.12.11 | ₩66,786 | ₩68,015 | ₩66,745 | ₩66,773 | -0.02% | 2.4천 |
|---|
| 2025.12.10 | ₩65,997 | ₩68,042 | ₩65,997 | ₩66,520 | +0.79% | 3천 |
|---|
| 2025.12.09 | ₩66,024 | ₩66,090 | ₩65,903 | ₩65,958 | -0.10% | 6.8천 |
|---|
| 2025.12.08 | ₩66,411 | ₩66,411 | ₩65,852 | ₩65,895 | -0.78% | 3.1천 |
|---|
| 2025.12.05 | ₩66,465 | ₩66,465 | ₩66,191 | ₩66,191 | -0.41% | 1.2만 |
|---|
| 2025.12.04 | ₩66,157 | ₩66,291 | ₩66,037 | ₩66,248 | +0.14% | 9.5천 |
|---|
| 2025.12.03 | ₩65,729 | ₩66,050 | ₩65,729 | ₩66,014 | +0.43% | 8.7천 |
|---|
| 2025.12.02 | ₩65,536 | ₩66,411 | ₩65,496 | ₩65,636 | +0.15% | 1.2만 |
|---|
| 2025.12.01 | ₩66,224 | ₩66,304 | ₩65,545 | ₩65,669 | -0.84% | 2.5만 |
|---|
| 2025.11.28 | ₩65,783 | ₩65,850 | ₩65,756 | ₩65,780 | -0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩66,411 | ₩66,411 | ₩65,631 | ₩65,631 | -1.18% | 800 |
|---|
| 2025.11.25 | ₩65,568 | ₩67,040 | ₩65,568 | ₩65,786 | +0.33% | 1.3만 |
|---|
| 2025.11.24 | ₩65,195 | ₩65,770 | ₩65,195 | ₩65,469 | +0.42% | 2.1천 |
|---|
| 2025.11.21 | ₩65,100 | ₩66,478 | ₩65,014 | ₩65,502 | +0.62% | 2.3천 |
|---|
| 2025.11.20 | ₩65,489 | ₩67,695 | ₩64,754 | ₩64,754 | -1.12% | 12.2만 |
|---|