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 | ₩70,325 | ₩70,620 | ₩70,265 | ₩70,490 | +0.23% | 7.8천 |
| 2026.10.08 | ₩70,164 | ₩70,298 | ₩69,882 | ₩70,074 | -0.13% | 1만 |
| 2026.10.07 | ₩70,238 | ₩70,741 | ₩70,238 | ₩70,364 | +0.18% | 4.9천 |
| 2026.10.06 | ₩71,150 | ₩71,291 | ₩70,942 | ₩71,048 | -0.14% | 8.5천 |
| 2026.10.05 | ₩70,539 | ₩70,888 | ₩70,486 | ₩70,843 | +0.43% | 4천 |
| 2026.10.02 | ₩70,808 | ₩70,835 | ₩70,486 | ₩70,785 | -0.03% | 5.3천 |
| 2026.10.01 | ₩70,197 | ₩70,285 | ₩70,063 | ₩70,201 | +0.01% | 7.7천 |
| 2026.09.30 | ₩71,143 | ₩71,210 | ₩70,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,699 |
| -0.62% |
| 3.1천 |
| 2026.09.29 | ₩71,197 | ₩71,237 | ₩70,928 | ₩71,088 | -0.15% | 5.7천 |
|---|
| 2026.09.28 | ₩71,519 | ₩71,639 | ₩71,156 | ₩71,446 | -0.10% | 5.4천 |
|---|
| 2026.09.25 | ₩71,418 | ₩71,841 | ₩71,264 | ₩71,841 | +0.59% | 6.2천 |
|---|
| 2026.09.24 | ₩70,888 | ₩71,371 | ₩70,714 | ₩71,144 | +0.36% | 9.2천 |
|---|
| 2026.09.23 | ₩71,505 | ₩71,519 | ₩71,116 | ₩71,224 | -0.39% | 1만 |
|---|
| 2026.09.22 | ₩71,800 | ₩72,176 | ₩71,680 | ₩72,047 | +0.34% | 2만 |
|---|
| 2026.09.21 | ₩71,613 | ₩72,216 | ₩71,613 | ₩71,924 | +0.43% | 4.9천 |
|---|
| 2026.09.18 | ₩71,116 | ₩71,277 | ₩71,083 | ₩71,271 | +0.22% | 5.5천 |
|---|
| 2026.09.17 | ₩71,948 | ₩71,948 | ₩71,814 | ₩71,900 | -0.07% | 3.4천 |
|---|
| 2026.09.16 | ₩71,662 | ₩71,948 | ₩71,253 | ₩71,253 | -0.57% | 2천 |
|---|
| 2026.09.15 | ₩71,425 | ₩71,452 | ₩71,425 | ₩71,452 | +0.04% | 3.8천 |
|---|
| 2026.09.14 | ₩71,613 | ₩72,042 | ₩71,452 | ₩71,839 | +0.32% | 3.3만 |
|---|
| 2026.09.11 | ₩72,323 | ₩72,323 | ₩72,069 | ₩72,148 | -0.24% | 2.6만 |
|---|
| 2026.09.10 | ₩71,888 | ₩71,888 | ₩71,344 | ₩71,344 | -0.76% | 8.7만 |
|---|
| 2026.09.09 | ₩72,578 | ₩72,578 | ₩72,176 | ₩72,223 | -0.49% | 3.2천 |
|---|
| 2026.09.08 | ₩72,927 | ₩73,034 | ₩72,801 | ₩72,812 | -0.16% | 1.2만 |
|---|
| 2026.09.04 | ₩73,262 | ₩73,262 | ₩73,150 | ₩73,150 | -0.15% | 1.3천 |
|---|
| 2026.09.03 | ₩72,939 | ₩74,356 | ₩72,939 | ₩73,034 | +0.13% | 3.7천 |
|---|
| 2026.09.02 | ₩72,270 | ₩72,350 | ₩72,236 | ₩72,344 | +0.10% | 3만 |
|---|
| 2026.09.01 | ₩72,310 | ₩72,310 | ₩72,015 | ₩72,063 | -0.34% | 1.5만 |
|---|
| 2026.08.31 | ₩72,766 | ₩72,766 | ₩72,444 | ₩72,547 | -0.30% | 7천 |
|---|
| 2026.08.28 | ₩72,920 | ₩72,920 | ₩72,525 | ₩72,741 | -0.25% | 7.2천 |
|---|
| 2026.08.27 | ₩72,994 | ₩73,185 | ₩72,833 | ₩72,977 | -0.02% | 3.1만 |
|---|
| 2026.08.26 | ₩73,343 | ₩73,396 | ₩73,081 | ₩73,124 | -0.30% | 8천 |
|---|
| 2026.08.25 | ₩73,175 | ₩73,394 | ₩73,061 | ₩73,394 | +0.30% | 6.9천 |
|---|
| 2026.08.24 | ₩72,766 | ₩73,236 | ₩72,766 | ₩72,965 | +0.27% | 6.1천 |
|---|
| 2026.08.21 | ₩73,021 | ₩73,383 | ₩73,021 | ₩73,383 | +0.50% | 1.7만 |
|---|
| 2026.08.20 | ₩72,551 | ₩72,672 | ₩72,464 | ₩72,495 | -0.08% | 2.9천 |
|---|
| 2026.08.19 | ₩72,726 | ₩72,860 | ₩72,672 | ₩72,770 | +0.06% | 4.2천 |
|---|
| 2026.08.18 | ₩72,967 | ₩74,309 | ₩72,471 | ₩72,597 | -0.51% | 3.2만 |
|---|
| 2026.08.17 | ₩73,477 | ₩73,571 | ₩73,249 | ₩73,316 | -0.22% | 9.2천 |
|---|
| 2026.08.14 | ₩73,625 | ₩73,732 | ₩73,396 | ₩73,489 | -0.18% | 2.1만 |
|---|
| 2026.08.13 | ₩73,557 | ₩73,584 | ₩73,464 | ₩73,557 | 0.00% | 1.2만 |
|---|
| 2026.08.12 | ₩73,504 | ₩73,531 | ₩73,356 | ₩73,439 | -0.09% | 2.4만 |
|---|
| 2026.08.11 | ₩73,128 | ₩73,289 | ₩73,008 | ₩73,075 | -0.07% | 1.7만 |
|---|
| 2026.08.10 | ₩73,008 | ₩73,155 | ₩72,974 | ₩72,974 | -0.05% | 5.2천 |
|---|
| 2026.08.07 | ₩73,430 | ₩73,430 | ₩73,008 | ₩73,205 | -0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩72,900 | ₩72,967 | ₩72,900 | ₩72,900 | 0.00% | 3.2천 |
|---|
| 2026.08.05 | ₩73,048 | ₩73,048 | ₩72,793 | ₩72,896 | -0.21% | 1.1만 |
|---|
| 2026.08.04 | ₩72,739 | ₩72,914 | ₩72,645 | ₩72,829 | +0.12% | 5.3천 |
|---|
| 2026.08.03 | ₩72,256 | ₩72,405 | ₩71,995 | ₩72,405 | +0.21% | 4.2천 |
|---|
| 2026.07.31 | ₩71,894 | ₩72,136 | ₩71,867 | ₩72,133 | +0.33% | 1.5만 |
|---|
| 2026.07.30 | ₩71,438 | ₩72,417 | ₩71,438 | ₩71,834 | +0.55% | 4.9만 |
|---|
| 2026.07.29 | ₩70,996 | ₩71,505 | ₩70,654 | ₩70,942 | -0.08% | 6.9천 |
|---|
| 2026.07.28 | ₩71,022 | ₩71,304 | ₩71,022 | ₩71,179 | +0.22% | 4.9천 |
|---|
| 2026.07.27 | ₩71,250 | ₩73,008 | ₩70,969 | ₩71,309 | +0.08% | 2.9만 |
|---|
| 2026.07.24 | ₩71,317 | ₩71,317 | ₩71,017 | ₩71,017 | -0.42% | 3.8천 |
|---|
| 2026.07.23 | ₩70,586 | ₩70,768 | ₩70,486 | ₩70,654 | +0.10% | 9.6천 |
|---|
| 2026.07.22 | ₩71,492 | ₩71,639 | ₩71,492 | ₩71,559 | +0.09% | 8.3천 |
|---|
| 2026.07.21 | ₩71,089 | ₩71,465 | ₩70,792 | ₩71,340 | +0.35% | 9.1천 |
|---|
| 2026.07.20 | ₩70,781 | ₩74,939 | ₩70,472 | ₩70,608 | -0.24% | 7.1천 |
|---|
| 2026.07.17 | ₩70,808 | ₩71,029 | ₩70,687 | ₩70,989 | +0.26% | 6.6천 |
|---|
| 2026.07.16 | ₩71,170 | ₩71,418 | ₩71,103 | ₩71,163 | -0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩71,519 | ₩71,720 | ₩71,224 | ₩71,639 | +0.17% | 1.7만 |
|---|
| 2026.07.14 | ₩71,492 | ₩71,885 | ₩71,492 | ₩71,885 | +0.55% | 2만 |
|---|
| 2026.07.13 | ₩71,110 | ₩72,860 | ₩70,886 | ₩70,886 | -0.32% | 3.4천 |
|---|
| 2026.07.10 | ₩71,653 | ₩72,149 | ₩71,304 | ₩71,629 | -0.03% | 9.2천 |
|---|
| 2026.07.09 | ₩71,264 | ₩72,015 | ₩71,264 | ₩71,323 | +0.08% | 6.8천 |
|---|
| 2026.07.08 | ₩70,352 | ₩71,063 | ₩70,352 | ₩71,045 | +0.99% | 1.1만 |
|---|
| 2026.07.07 | ₩71,478 | ₩71,532 | ₩71,323 | ₩71,323 | -0.22% | 8.2천 |
|---|
| 2026.07.06 | ₩71,465 | ₩71,853 | ₩71,465 | ₩71,788 | +0.45% | 6.5천 |
|---|
| 2026.07.02 | ₩71,626 | ₩71,673 | ₩71,163 | ₩71,364 | -0.37% | 7.7천 |
|---|
| 2026.07.01 | ₩70,955 | ₩71,103 | ₩70,733 | ₩70,816 | -0.20% | 2.1만 |
|---|
| 2026.06.30 | ₩70,714 | ₩71,291 | ₩70,714 | ₩71,155 | +0.62% | 5.7천 |
|---|
| 2026.06.29 | ₩70,694 | ₩71,331 | ₩70,620 | ₩71,269 | +0.81% | 9.1천 |
|---|
| 2026.06.26 | ₩70,903 | ₩71,116 | ₩70,863 | ₩70,863 | -0.06% | 4천 |
|---|
| 2026.06.25 | ₩71,411 | ₩71,720 | ₩71,068 | ₩71,222 | -0.26% | 22.8만 |
|---|
| 2026.06.24 | ₩70,566 | ₩70,808 | ₩70,472 | ₩70,639 | +0.10% | 1.4만 |
|---|
| 2026.06.23 | ₩70,700 | ₩72,686 | ₩70,700 | ₩70,872 | +0.24% | 1만 |
|---|
| 2026.06.22 | ₩71,948 | ₩72,055 | ₩71,921 | ₩71,988 | +0.06% | 7.2천 |
|---|
| 2026.06.18 | ₩71,559 | ₩72,686 | ₩71,559 | ₩71,772 | +0.30% | 1.7만 |
|---|
| 2026.06.17 | ₩71,841 | ₩72,002 | ₩71,452 | ₩71,458 | -0.53% | 2.5만 |
|---|
| 2026.06.16 | ₩71,706 | ₩71,794 | ₩71,627 | ₩71,627 | -0.11% | 9.6천 |
|---|
| 2026.06.15 | ₩71,532 | ₩71,733 | ₩71,532 | ₩71,549 | +0.02% | 7.4천 |
|---|
| 2026.06.12 | ₩70,734 | ₩71,438 | ₩70,734 | ₩71,174 | +0.62% | 1.1만 |
|---|
| 2026.06.11 | ₩70,070 | ₩71,049 | ₩69,829 | ₩70,926 | +1.22% | 1.2만 |
|---|
| 2026.06.10 | ₩69,453 | ₩69,976 | ₩69,269 | ₩69,269 | -0.26% | 1만 |
|---|
| 2026.06.09 | ₩70,580 | ₩70,660 | ₩69,252 | ₩70,008 | -0.81% | 8.8천 |
|---|
| 2026.06.08 | ₩70,191 | ₩70,191 | ₩69,855 | ₩69,901 | -0.41% | 1.3만 |
|---|
| 2026.06.05 | ₩70,553 | ₩70,821 | ₩69,560 | ₩69,578 | -1.38% | 1.8만 |
|---|
| 2026.06.04 | ₩71,143 | ₩72,109 | ₩70,861 | ₩71,194 | +0.07% | 1.4만 |
|---|
| 2026.06.03 | ₩71,089 | ₩71,089 | ₩70,808 | ₩70,823 | -0.38% | 3.2천 |
|---|
| 2026.06.02 | ₩70,928 | ₩71,291 | ₩70,679 | ₩71,211 | +0.40% | 1.1만 |
|---|
| 2026.06.01 | ₩70,419 | ₩70,998 | ₩70,419 | ₩70,837 | +0.59% | 1.1만 |
|---|
| 2026.05.29 | ₩70,915 | ₩71,063 | ₩70,915 | ₩70,979 | +0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩70,365 | ₩70,915 | ₩70,365 | ₩70,839 | +0.67% | 8천 |
|---|
| 2026.05.27 | ₩70,768 | ₩70,928 | ₩70,553 | ₩70,699 | -0.10% | 1.1만 |
|---|
| 2026.05.26 | ₩70,754 | ₩70,955 | ₩70,700 | ₩70,843 | +0.13% | 9.3천 |
|---|
| 2026.05.22 | ₩70,325 | ₩70,338 | ₩70,097 | ₩70,122 | -0.29% | 8천 |
|---|
| 2026.05.21 | ₩69,426 | ₩70,687 | ₩69,346 | ₩70,230 | +1.16% | 5.5천 |
|---|
| 2026.05.20 | ₩69,413 | ₩70,258 | ₩69,131 | ₩69,929 | +0.74% | 8.8천 |
|---|
| 2026.05.19 | ₩68,984 | ₩69,171 | ₩68,930 | ₩69,048 | +0.09% | 5.3천 |
|---|
| 2026.05.18 | ₩69,359 | ₩69,399 | ₩68,961 | ₩69,379 | +0.03% | 9천 |
|---|
| 2026.05.15 | ₩69,225 | ₩69,225 | ₩68,883 | ₩68,982 | -0.35% | 1.6만 |
|---|
| 2026.05.14 | ₩69,909 | ₩70,089 | ₩69,909 | ₩69,936 | +0.04% | 1.2만 |
|---|
| 2026.05.13 | ₩69,641 | ₩70,106 | ₩69,641 | ₩70,106 | +0.67% | 3.7천 |
|---|
| 2026.05.12 | ₩69,654 | ₩69,758 | ₩69,312 | ₩69,758 | +0.15% | 6.9천 |
|---|
| 2026.05.11 | ₩69,896 | ₩70,070 | ₩69,896 | ₩69,979 | +0.12% | 4.2천 |
|---|
| 2026.05.08 | ₩69,882 | ₩69,961 | ₩69,747 | ₩69,961 | +0.11% | 4.8천 |
|---|
| 2026.05.07 | ₩69,721 | ₩69,869 | ₩69,340 | ₩69,340 | -0.55% | 1.3만 |
|---|
| 2026.05.06 | ₩69,963 | ₩70,070 | ₩69,922 | ₩70,026 | +0.09% | 4.6천 |
|---|
| 2026.05.05 | ₩68,782 | ₩69,091 | ₩68,340 | ₩69,005 | +0.32% | 6천 |
|---|
| 2026.05.04 | ₩68,635 | ₩68,635 | ₩68,313 | ₩68,313 | -0.47% | 9.4천 |
|---|
| 2026.05.01 | ₩69,185 | ₩69,198 | ₩68,917 | ₩69,031 | -0.22% | 8.7천 |
|---|
| 2026.04.30 | ₩68,393 | ₩69,198 | ₩68,393 | ₩69,194 | +1.17% | 5.9천 |
|---|
| 2026.04.29 | ₩67,803 | ₩68,085 | ₩67,589 | ₩67,628 | -0.26% | 2.1천 |
|---|
| 2026.04.28 | ₩68,152 | ₩68,367 | ₩68,152 | ₩68,251 | +0.15% | 4.5천 |
|---|
| 2026.04.27 | ₩68,400 | ₩68,467 | ₩68,326 | ₩68,455 | +0.08% | 7.1천 |
|---|
| 2026.04.24 | ₩68,326 | ₩68,963 | ₩68,273 | ₩68,546 | +0.32% | 7.6천 |
|---|
| 2026.04.23 | ₩68,635 | ₩68,863 | ₩67,843 | ₩68,228 | -0.59% | 6.3천 |
|---|
| 2026.04.22 | ₩68,890 | ₩68,890 | ₩68,682 | ₩68,738 | -0.22% | 7.7천 |
|---|
| 2026.04.21 | ₩69,091 | ₩69,212 | ₩68,232 | ₩68,232 | -1.24% | 4.9만 |
|---|
| 2026.04.20 | ₩69,413 | ₩69,601 | ₩69,292 | ₩69,563 | +0.22% | 5.8천 |
|---|
| 2026.04.17 | ₩69,936 | ₩70,070 | ₩69,766 | ₩69,870 | -0.09% | 7.7천 |
|---|
| 2026.04.16 | ₩69,748 | ₩69,748 | ₩69,383 | ₩69,509 | -0.34% | 6.8천 |
|---|
| 2026.04.15 | ₩69,480 | ₩69,661 | ₩69,480 | ₩69,551 | +0.10% | 1.1만 |
|---|
| 2026.04.14 | ₩69,574 | ₩69,768 | ₩69,554 | ₩69,694 | +0.17% | 9.1천 |
|---|
| 2026.04.13 | ₩68,621 | ₩69,574 | ₩68,621 | ₩69,334 | +1.04% | 7.5천 |
|---|
| 2026.04.10 | ₩69,071 | ₩69,124 | ₩68,903 | ₩69,039 | -0.05% | 5.7천 |
|---|
| 2026.04.09 | ₩68,769 | ₩69,024 | ₩68,769 | ₩68,980 | +0.31% | 5.1천 |
|---|
| 2026.04.08 | ₩69,024 | ₩69,024 | ₩68,729 | ₩68,921 | -0.15% | 8.8천 |
|---|
| 2026.04.07 | ₩67,548 | ₩72,914 | ₩64,678 | ₩68,273 | +1.07% | 2.9만 |
|---|
| 2026.04.06 | ₩68,065 | ₩68,246 | ₩68,038 | ₩68,214 | +0.22% | 4.9천 |
|---|
| 2026.04.02 | ₩67,213 | ₩68,367 | ₩67,213 | ₩67,901 | +1.02% | 4.3천 |
|---|
| 2026.04.01 | ₩68,876 | ₩68,876 | ₩67,696 | ₩67,874 | -1.45% | 10.1만 |
|---|
| 2026.03.31 | ₩67,066 | ₩67,642 | ₩66,864 | ₩67,595 | +0.79% | 1.7만 |
|---|
| 2026.03.30 | ₩66,489 | ₩66,542 | ₩66,251 | ₩66,251 | -0.36% | 1.7만 |
|---|
| 2026.03.27 | ₩66,408 | ₩66,690 | ₩66,073 | ₩66,073 | -0.50% | 2천 |
|---|
| 2026.03.26 | ₩66,905 | ₩67,099 | ₩66,730 | ₩66,797 | -0.16% | 4.3천 |
|---|
| 2026.03.25 | ₩67,602 | ₩67,776 | ₩67,602 | ₩67,744 | +0.21% | 2천 |
|---|
| 2026.03.24 | ₩66,220 | ₩67,159 | ₩66,220 | ₩67,159 | +1.42% | 4.2천 |
|---|
| 2026.03.23 | ₩67,226 | ₩67,347 | ₩66,837 | ₩67,070 | -0.23% | 1.1만 |
|---|
| 2026.03.20 | ₩67,334 | ₩67,334 | ₩65,966 | ₩65,979 | -2.01% | 6.3천 |
|---|
| 2026.03.19 | ₩66,194 | ₩67,964 | ₩66,194 | ₩67,693 | +2.27% | 7.9천 |
|---|
| 2026.03.18 | ₩68,139 | ₩68,675 | ₩67,621 | ₩67,621 | -0.76% | 1만 |
|---|
| 2026.03.17 | ₩68,608 | ₩68,796 | ₩68,313 | ₩68,621 | +0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩68,192 | ₩68,300 | ₩67,857 | ₩68,300 | +0.16% | 4.8만 |
|---|
| 2026.03.13 | ₩68,346 | ₩68,407 | ₩67,377 | ₩67,377 | -1.42% | 1.2만 |
|---|
| 2026.03.12 | ₩68,165 | ₩68,420 | ₩67,857 | ₩68,133 | -0.05% | 2.3만 |
|---|
| 2026.03.11 | ₩68,635 | ₩69,292 | ₩68,474 | ₩68,823 | +0.27% | 1.9만 |
|---|
| 2026.03.10 | ₩69,748 | ₩70,030 | ₩69,037 | ₩69,064 | -0.98% | 2만 |
|---|
| 2026.03.09 | ₩67,428 | ₩69,198 | ₩67,302 | ₩69,051 | +2.41% | 2.7만 |
|---|
| 2026.03.06 | ₩67,803 | ₩68,742 | ₩67,683 | ₩68,662 | +1.27% | 2.7만 |
|---|
| 2026.03.05 | ₩69,305 | ₩69,626 | ₩68,595 | ₩69,102 | -0.29% | 8.5천 |
|---|
| 2026.03.04 | ₩69,949 | ₩70,486 | ₩69,641 | ₩70,440 | +0.70% | 2.4만 |
|---|
| 2026.03.03 | ₩68,340 | ₩70,479 | ₩68,265 | ₩69,708 | +2.00% | 6.2만 |
|---|
| 2026.03.02 | ₩70,875 | ₩71,827 | ₩70,875 | ₩71,733 | +1.21% | 2.4만 |
|---|
| 2026.02.27 | ₩73,155 | ₩73,195 | ₩72,283 | ₩72,873 | -0.39% | 2.2만 |
|---|
| 2026.02.26 | ₩72,779 | ₩73,021 | ₩72,458 | ₩72,967 | +0.26% | 2.5만 |
|---|
| 2026.02.25 | ₩72,759 | ₩72,994 | ₩72,659 | ₩72,873 | +0.16% | 1.7만 |
|---|
| 2026.02.24 | ₩72,364 | ₩72,699 | ₩72,230 | ₩72,417 | +0.07% | 1.8만 |
|---|
| 2026.02.23 | ₩72,350 | ₩72,444 | ₩71,934 | ₩72,003 | -0.48% | 2.4만 |
|---|
| 2026.02.20 | ₩71,988 | ₩72,739 | ₩71,941 | ₩72,391 | +0.56% | 2.7만 |
|---|
| 2026.02.19 | ₩71,438 | ₩72,075 | ₩71,277 | ₩71,921 | +0.68% | 2.2만 |
|---|
| 2026.02.18 | ₩72,095 | ₩72,565 | ₩71,955 | ₩72,002 | -0.13% | 9.5천 |
|---|
| 2026.02.17 | ₩71,156 | ₩72,028 | ₩71,156 | ₩71,867 | +1.00% | 1.3만 |
|---|
| 2026.02.13 | ₩72,176 | ₩72,961 | ₩71,693 | ₩72,149 | -0.04% | 3.1만 |
|---|
| 2026.02.12 | ₩71,720 | ₩72,297 | ₩71,680 | ₩71,787 | +0.09% | 1.8만 |
|---|
| 2026.02.11 | ₩72,216 | ₩72,699 | ₩71,780 | ₩71,881 | -0.46% | 3.1만 |
|---|
| 2026.02.10 | ₩71,961 | ₩72,109 | ₩71,867 | ₩71,969 | +0.01% | 14.1만 |
|---|
| 2026.02.09 | ₩71,908 | ₩72,162 | ₩71,867 | ₩72,144 | +0.33% | 1.3만 |
|---|
| 2026.02.06 | ₩71,009 | ₩71,371 | ₩71,009 | ₩71,240 | +0.32% | 9.6천 |
|---|
| 2026.02.05 | ₩70,177 | ₩70,687 | ₩70,177 | ₩70,281 | +0.15% | 1.6만 |
|---|
| 2026.02.04 | ₩71,545 | ₩71,545 | ₩70,566 | ₩70,864 | -0.95% | 1.7만 |
|---|
| 2026.02.03 | ₩70,821 | ₩70,996 | ₩70,607 | ₩70,851 | +0.04% | 1.7만 |
|---|
| 2026.02.02 | ₩70,298 | ₩70,928 | ₩70,298 | ₩70,833 | +0.76% | 7.6만 |
|---|
| 2026.01.30 | ₩71,089 | ₩71,089 | ₩70,365 | ₩70,503 | -0.82% | 5만 |
|---|
| 2026.01.29 | ₩70,204 | ₩70,620 | ₩70,204 | ₩70,582 | +0.54% | 2.8천 |
|---|
| 2026.01.28 | ₩70,043 | ₩70,472 | ₩70,043 | ₩70,448 | +0.58% | 1.6만 |
|---|
| 2026.01.27 | ₩70,446 | ₩71,089 | ₩70,377 | ₩70,627 | +0.26% | 1.1만 |
|---|
| 2026.01.26 | ₩69,991 | ₩70,231 | ₩69,991 | ₩70,069 | +0.11% | 5.7천 |
|---|
| 2026.01.23 | ₩69,520 | ₩70,526 | ₩69,413 | ₩69,996 | +0.68% | 2.1만 |
|---|
| 2026.01.22 | ₩69,505 | ₩69,802 | ₩69,466 | ₩69,745 | +0.35% | 1만 |
|---|
| 2026.01.21 | ₩69,748 | ₩69,748 | ₩68,662 | ₩69,367 | -0.55% | 7.5천 |
|---|
| 2026.01.20 | ₩71,773 | ₩74,067 | ₩68,796 | ₩69,060 | -3.78% | 2.3만 |
|---|
| 2026.01.16 | ₩69,748 | ₩70,285 | ₩69,574 | ₩69,681 | -0.10% | 1.3만 |
|---|
| 2026.01.15 | ₩69,517 | ₩70,419 | ₩69,493 | ₩69,558 | +0.06% | 8천 |
|---|
| 2026.01.14 | ₩69,748 | ₩70,446 | ₩69,346 | ₩69,568 | -0.26% | 1.6만 |
|---|
| 2026.01.13 | ₩69,252 | ₩70,754 | ₩69,252 | ₩69,399 | +0.21% | 8.1천 |
|---|
| 2026.01.12 | ₩69,252 | ₩70,177 | ₩69,252 | ₩69,520 | +0.39% | 6천 |
|---|
| 2026.01.09 | ₩69,319 | ₩70,124 | ₩69,010 | ₩69,151 | -0.24% | 3.5만 |
|---|
| 2026.01.08 | ₩68,367 | ₩69,466 | ₩68,367 | ₩68,782 | +0.61% | 1만 |
|---|
| 2026.01.07 | ₩68,742 | ₩68,870 | ₩68,695 | ₩68,777 | +0.05% | 11.1만 |
|---|
| 2026.01.06 | ₩68,729 | ₩70,164 | ₩68,729 | ₩68,871 | +0.21% | 3.5천 |
|---|
| 2026.01.05 | ₩68,756 | ₩70,030 | ₩68,608 | ₩68,766 | +0.02% | 8.9천 |
|---|
| 2026.01.02 | ₩68,139 | ₩68,474 | ₩68,118 | ₩68,432 | +0.43% | 2.5만 |
|---|
| 2025.12.31 | ₩67,803 | ₩67,951 | ₩67,703 | ₩67,703 | -0.15% | 2.1만 |
|---|
| 2025.12.30 | ₩68,004 | ₩68,165 | ₩67,978 | ₩68,012 | +0.01% | 1.1만 |
|---|
| 2025.12.29 | ₩67,817 | ₩67,897 | ₩67,758 | ₩67,860 | +0.06% | 6.6천 |
|---|
| 2025.12.26 | ₩68,595 | ₩68,595 | ₩67,774 | ₩68,000 | -0.87% | 4.5천 |
|---|
| 2025.12.24 | ₩67,911 | ₩68,675 | ₩67,911 | ₩67,921 | +0.02% | 8.1천 |
|---|
| 2025.12.23 | ₩67,688 | ₩67,830 | ₩67,688 | ₩67,823 | +0.20% | 1.9만 |
|---|
| 2025.12.22 | ₩67,253 | ₩68,796 | ₩67,233 | ₩67,505 | +0.37% | 7.7천 |
|---|
| 2025.12.19 | ₩67,386 | ₩68,554 | ₩67,237 | ₩68,420 | +1.53% | 2.3천 |
|---|
| 2025.12.18 | ₩66,878 | ₩67,092 | ₩66,864 | ₩67,040 | +0.24% | 2.8천 |
|---|
| 2025.12.17 | ₩66,905 | ₩66,918 | ₩66,491 | ₩66,491 | -0.62% | 4.1천 |
|---|
| 2025.12.16 | ₩67,119 | ₩67,119 | ₩66,690 | ₩66,938 | -0.27% | 4.3천 |
|---|
| 2025.12.15 | ₩67,200 | ₩67,374 | ₩67,015 | ₩67,171 | -0.04% | 4.4천 |
|---|
| 2025.12.12 | ₩67,039 | ₩67,052 | ₩66,623 | ₩66,762 | -0.41% | 4.1천 |
|---|
| 2025.12.11 | ₩67,012 | ₩68,246 | ₩66,972 | ₩67,000 | -0.02% | 2.4천 |
|---|
| 2025.12.10 | ₩66,220 | ₩68,273 | ₩66,220 | ₩66,745 | +0.79% | 3천 |
|---|
| 2025.12.09 | ₩66,247 | ₩66,314 | ₩66,127 | ₩66,182 | -0.10% | 6.8천 |
|---|
| 2025.12.08 | ₩66,636 | ₩66,636 | ₩66,076 | ₩66,119 | -0.78% | 3.1천 |
|---|
| 2025.12.05 | ₩66,690 | ₩66,690 | ₩66,415 | ₩66,415 | -0.41% | 1.2만 |
|---|
| 2025.12.04 | ₩66,381 | ₩66,516 | ₩66,261 | ₩66,473 | +0.14% | 9.5천 |
|---|
| 2025.12.03 | ₩65,952 | ₩66,274 | ₩65,952 | ₩66,238 | +0.43% | 8.7천 |
|---|
| 2025.12.02 | ₩65,758 | ₩66,636 | ₩65,717 | ₩65,858 | +0.15% | 1.2만 |
|---|
| 2025.12.01 | ₩66,448 | ₩66,529 | ₩65,767 | ₩65,892 | -0.84% | 2.5만 |
|---|
| 2025.11.28 | ₩66,006 | ₩66,073 | ₩65,979 | ₩66,003 | -0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩66,636 | ₩66,636 | ₩65,853 | ₩65,853 | -1.18% | 800 |
|---|
| 2025.11.25 | ₩65,790 | ₩67,267 | ₩65,790 | ₩66,009 | +0.33% | 1.3만 |
|---|
| 2025.11.24 | ₩65,416 | ₩65,992 | ₩65,416 | ₩65,691 | +0.42% | 2.1천 |
|---|
| 2025.11.21 | ₩65,320 | ₩66,703 | ₩65,235 | ₩65,724 | +0.62% | 2.3천 |
|---|
| 2025.11.20 | ₩65,711 | ₩67,924 | ₩64,973 | ₩64,973 | -1.12% | 12.2만 |
|---|