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 | ₩70,135 | ₩70,429 | ₩70,074 | ₩70,299 | +0.23% | 7.8천 |
| 2026.10.08 | ₩69,974 | ₩70,108 | ₩69,693 | ₩69,884 | -0.13% | 1만 |
| 2026.10.07 | ₩70,048 | ₩70,549 | ₩70,048 | ₩70,173 | +0.18% | 4.9천 |
| 2026.10.06 | ₩70,957 | ₩71,098 | ₩70,750 | ₩70,856 | -0.14% | 8.5천 |
| 2026.10.05 | ₩70,349 | ₩70,696 | ₩70,295 | ₩70,651 | +0.43% | 4천 |
| 2026.10.02 | ₩70,616 | ₩70,643 | ₩70,295 | ₩70,593 | -0.03% | 5.3천 |
| 2026.10.01 | ₩70,007 | ₩70,094 | ₩69,874 | ₩70,011 | +0.01% | 7.7천 |
| 2026.09.30 | ₩70,951 | ₩71,017 | ₩70,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,508 |
| -0.62% |
| 3.1천 |
| 2026.09.29 | ₩71,004 | ₩71,044 | ₩70,737 | ₩70,896 | -0.15% | 5.7천 |
|---|
| 2026.09.28 | ₩71,325 | ₩71,445 | ₩70,964 | ₩71,253 | -0.10% | 5.4천 |
|---|
| 2026.09.25 | ₩71,225 | ₩71,646 | ₩71,071 | ₩71,646 | +0.59% | 6.2천 |
|---|
| 2026.09.24 | ₩70,696 | ₩71,178 | ₩70,522 | ₩70,952 | +0.36% | 9.2천 |
|---|
| 2026.09.23 | ₩71,312 | ₩71,325 | ₩70,924 | ₩71,031 | -0.39% | 1만 |
|---|
| 2026.09.22 | ₩71,606 | ₩71,981 | ₩71,486 | ₩71,852 | +0.34% | 2만 |
|---|
| 2026.09.21 | ₩71,419 | ₩72,021 | ₩71,419 | ₩71,729 | +0.43% | 4.9천 |
|---|
| 2026.09.18 | ₩70,924 | ₩71,084 | ₩70,890 | ₩71,078 | +0.22% | 5.5천 |
|---|
| 2026.09.17 | ₩71,753 | ₩71,753 | ₩71,619 | ₩71,705 | -0.07% | 3.4천 |
|---|
| 2026.09.16 | ₩71,468 | ₩71,753 | ₩71,060 | ₩71,060 | -0.57% | 2천 |
|---|
| 2026.09.15 | ₩71,231 | ₩71,258 | ₩71,231 | ₩71,258 | +0.04% | 3.8천 |
|---|
| 2026.09.14 | ₩71,419 | ₩71,847 | ₩71,258 | ₩71,645 | +0.32% | 3.3만 |
|---|
| 2026.09.11 | ₩72,128 | ₩72,128 | ₩71,874 | ₩71,952 | -0.24% | 2.6만 |
|---|
| 2026.09.10 | ₩71,693 | ₩71,693 | ₩71,151 | ₩71,151 | -0.76% | 8.7만 |
|---|
| 2026.09.09 | ₩72,382 | ₩72,382 | ₩71,981 | ₩72,027 | -0.49% | 3.2천 |
|---|
| 2026.09.08 | ₩72,730 | ₩72,837 | ₩72,604 | ₩72,615 | -0.16% | 1.2만 |
|---|
| 2026.09.04 | ₩73,064 | ₩73,064 | ₩72,952 | ₩72,952 | -0.15% | 1.3천 |
|---|
| 2026.09.03 | ₩72,742 | ₩74,154 | ₩72,742 | ₩72,837 | +0.13% | 3.7천 |
|---|
| 2026.09.02 | ₩72,074 | ₩72,154 | ₩72,041 | ₩72,148 | +0.10% | 3만 |
|---|
| 2026.09.01 | ₩72,114 | ₩72,114 | ₩71,820 | ₩71,868 | -0.34% | 1.5만 |
|---|
| 2026.08.31 | ₩72,569 | ₩72,569 | ₩72,248 | ₩72,351 | -0.30% | 7천 |
|---|
| 2026.08.28 | ₩72,723 | ₩72,723 | ₩72,328 | ₩72,544 | -0.25% | 7.2천 |
|---|
| 2026.08.27 | ₩72,797 | ₩72,986 | ₩72,636 | ₩72,779 | -0.02% | 3.1만 |
|---|
| 2026.08.26 | ₩73,144 | ₩73,198 | ₩72,883 | ₩72,926 | -0.30% | 8천 |
|---|
| 2026.08.25 | ₩72,977 | ₩73,195 | ₩72,863 | ₩73,195 | +0.30% | 6.9천 |
|---|
| 2026.08.24 | ₩72,569 | ₩73,037 | ₩72,569 | ₩72,767 | +0.27% | 6.1천 |
|---|
| 2026.08.21 | ₩72,823 | ₩73,184 | ₩72,823 | ₩73,184 | +0.50% | 1.7만 |
|---|
| 2026.08.20 | ₩72,355 | ₩72,476 | ₩72,268 | ₩72,299 | -0.08% | 2.9천 |
|---|
| 2026.08.19 | ₩72,529 | ₩72,663 | ₩72,476 | ₩72,573 | +0.06% | 4.2천 |
|---|
| 2026.08.18 | ₩72,770 | ₩74,107 | ₩72,275 | ₩72,401 | -0.51% | 3.2만 |
|---|
| 2026.08.17 | ₩73,278 | ₩73,372 | ₩73,051 | ₩73,118 | -0.22% | 9.2천 |
|---|
| 2026.08.14 | ₩73,425 | ₩73,532 | ₩73,198 | ₩73,290 | -0.18% | 2.1만 |
|---|
| 2026.08.13 | ₩73,358 | ₩73,385 | ₩73,265 | ₩73,358 | 0.00% | 1.2만 |
|---|
| 2026.08.12 | ₩73,305 | ₩73,332 | ₩73,158 | ₩73,241 | -0.09% | 2.4만 |
|---|
| 2026.08.11 | ₩72,930 | ₩73,091 | ₩72,810 | ₩72,877 | -0.07% | 1.7만 |
|---|
| 2026.08.10 | ₩72,810 | ₩72,957 | ₩72,776 | ₩72,776 | -0.05% | 5.2천 |
|---|
| 2026.08.07 | ₩73,231 | ₩73,231 | ₩72,810 | ₩73,007 | -0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩72,703 | ₩72,770 | ₩72,703 | ₩72,703 | 0.00% | 3.2천 |
|---|
| 2026.08.05 | ₩72,850 | ₩72,850 | ₩72,596 | ₩72,699 | -0.21% | 1.1만 |
|---|
| 2026.08.04 | ₩72,542 | ₩72,716 | ₩72,449 | ₩72,632 | +0.12% | 5.3천 |
|---|
| 2026.08.03 | ₩72,061 | ₩72,209 | ₩71,800 | ₩72,209 | +0.21% | 4.2천 |
|---|
| 2026.07.31 | ₩71,700 | ₩71,940 | ₩71,673 | ₩71,938 | +0.33% | 1.5만 |
|---|
| 2026.07.30 | ₩71,245 | ₩72,221 | ₩71,245 | ₩71,639 | +0.55% | 4.9만 |
|---|
| 2026.07.29 | ₩70,803 | ₩71,312 | ₩70,462 | ₩70,750 | -0.08% | 6.9천 |
|---|
| 2026.07.28 | ₩70,830 | ₩71,111 | ₩70,830 | ₩70,987 | +0.22% | 4.9천 |
|---|
| 2026.07.27 | ₩71,058 | ₩72,810 | ₩70,777 | ₩71,116 | +0.08% | 2.9만 |
|---|
| 2026.07.24 | ₩71,124 | ₩71,124 | ₩70,825 | ₩70,825 | -0.42% | 3.8천 |
|---|
| 2026.07.23 | ₩70,395 | ₩70,576 | ₩70,295 | ₩70,462 | +0.10% | 9.6천 |
|---|
| 2026.07.22 | ₩71,298 | ₩71,445 | ₩71,298 | ₩71,365 | +0.09% | 8.3천 |
|---|
| 2026.07.21 | ₩70,897 | ₩71,272 | ₩70,600 | ₩71,147 | +0.35% | 9.1천 |
|---|
| 2026.07.20 | ₩70,589 | ₩74,736 | ₩70,282 | ₩70,417 | -0.24% | 7.1천 |
|---|
| 2026.07.17 | ₩70,616 | ₩70,837 | ₩70,496 | ₩70,797 | +0.26% | 6.6천 |
|---|
| 2026.07.16 | ₩70,977 | ₩71,225 | ₩70,910 | ₩70,971 | -0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩71,325 | ₩71,526 | ₩71,031 | ₩71,445 | +0.17% | 1.7만 |
|---|
| 2026.07.14 | ₩71,298 | ₩71,690 | ₩71,298 | ₩71,690 | +0.55% | 2만 |
|---|
| 2026.07.13 | ₩70,917 | ₩72,663 | ₩70,694 | ₩70,694 | -0.32% | 3.4천 |
|---|
| 2026.07.10 | ₩71,459 | ₩71,954 | ₩71,111 | ₩71,435 | -0.03% | 9.2천 |
|---|
| 2026.07.09 | ₩71,071 | ₩71,820 | ₩71,071 | ₩71,130 | +0.08% | 6.8천 |
|---|
| 2026.07.08 | ₩70,161 | ₩70,870 | ₩70,161 | ₩70,853 | +0.99% | 1.1만 |
|---|
| 2026.07.07 | ₩71,285 | ₩71,338 | ₩71,130 | ₩71,130 | -0.22% | 8.2천 |
|---|
| 2026.07.06 | ₩71,272 | ₩71,658 | ₩71,272 | ₩71,594 | +0.45% | 6.5천 |
|---|
| 2026.07.02 | ₩71,432 | ₩71,479 | ₩70,971 | ₩71,171 | -0.37% | 7.7천 |
|---|
| 2026.07.01 | ₩70,763 | ₩70,910 | ₩70,541 | ₩70,624 | -0.20% | 2.1만 |
|---|
| 2026.06.30 | ₩70,522 | ₩71,098 | ₩70,522 | ₩70,963 | +0.62% | 5.7천 |
|---|
| 2026.06.29 | ₩70,502 | ₩71,138 | ₩70,429 | ₩71,076 | +0.81% | 9.1천 |
|---|
| 2026.06.26 | ₩70,711 | ₩70,924 | ₩70,671 | ₩70,671 | -0.06% | 4천 |
|---|
| 2026.06.25 | ₩71,218 | ₩71,526 | ₩70,876 | ₩71,029 | -0.26% | 22.8만 |
|---|
| 2026.06.24 | ₩70,375 | ₩70,616 | ₩70,282 | ₩70,448 | +0.10% | 1.4만 |
|---|
| 2026.06.23 | ₩70,509 | ₩72,489 | ₩70,509 | ₩70,680 | +0.24% | 1만 |
|---|
| 2026.06.22 | ₩71,753 | ₩71,860 | ₩71,726 | ₩71,793 | +0.06% | 7.2천 |
|---|
| 2026.06.18 | ₩71,365 | ₩72,489 | ₩71,365 | ₩71,578 | +0.30% | 1.7만 |
|---|
| 2026.06.17 | ₩71,646 | ₩71,807 | ₩71,258 | ₩71,265 | -0.53% | 2.5만 |
|---|
| 2026.06.16 | ₩71,512 | ₩71,599 | ₩71,433 | ₩71,433 | -0.11% | 9.6천 |
|---|
| 2026.06.15 | ₩71,338 | ₩71,539 | ₩71,338 | ₩71,356 | +0.02% | 7.4천 |
|---|
| 2026.06.12 | ₩70,543 | ₩71,245 | ₩70,543 | ₩70,981 | +0.62% | 1.1만 |
|---|
| 2026.06.11 | ₩69,880 | ₩70,857 | ₩69,640 | ₩70,734 | +1.22% | 1.2만 |
|---|
| 2026.06.10 | ₩69,265 | ₩69,787 | ₩69,082 | ₩69,082 | -0.26% | 1만 |
|---|
| 2026.06.09 | ₩70,389 | ₩70,469 | ₩69,064 | ₩69,819 | -0.81% | 8.8천 |
|---|
| 2026.06.08 | ₩70,001 | ₩70,001 | ₩69,666 | ₩69,712 | -0.41% | 1.3만 |
|---|
| 2026.06.05 | ₩70,362 | ₩70,630 | ₩69,372 | ₩69,389 | -1.38% | 1.8만 |
|---|
| 2026.06.04 | ₩70,951 | ₩71,914 | ₩70,670 | ₩71,001 | +0.07% | 1.4만 |
|---|
| 2026.06.03 | ₩70,897 | ₩70,897 | ₩70,616 | ₩70,631 | -0.38% | 3.2천 |
|---|
| 2026.06.02 | ₩70,737 | ₩71,098 | ₩70,488 | ₩71,019 | +0.40% | 1.1만 |
|---|
| 2026.06.01 | ₩70,228 | ₩70,806 | ₩70,228 | ₩70,646 | +0.59% | 1.1만 |
|---|
| 2026.05.29 | ₩70,723 | ₩70,870 | ₩70,723 | ₩70,787 | +0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩70,175 | ₩70,723 | ₩70,175 | ₩70,647 | +0.67% | 8천 |
|---|
| 2026.05.27 | ₩70,576 | ₩70,737 | ₩70,362 | ₩70,508 | -0.10% | 1.1만 |
|---|
| 2026.05.26 | ₩70,563 | ₩70,763 | ₩70,509 | ₩70,651 | +0.13% | 9.3천 |
|---|
| 2026.05.22 | ₩70,135 | ₩70,148 | ₩69,907 | ₩69,933 | -0.29% | 8천 |
|---|
| 2026.05.21 | ₩69,238 | ₩70,496 | ₩69,158 | ₩70,040 | +1.16% | 5.5천 |
|---|
| 2026.05.20 | ₩69,225 | ₩70,068 | ₩68,944 | ₩69,740 | +0.74% | 8.8천 |
|---|
| 2026.05.19 | ₩68,797 | ₩68,984 | ₩68,743 | ₩68,861 | +0.09% | 5.3천 |
|---|
| 2026.05.18 | ₩69,171 | ₩69,212 | ₩68,774 | ₩69,191 | +0.03% | 9천 |
|---|
| 2026.05.15 | ₩69,038 | ₩69,038 | ₩68,697 | ₩68,796 | -0.35% | 1.6만 |
|---|
| 2026.05.14 | ₩69,720 | ₩69,899 | ₩69,720 | ₩69,747 | +0.04% | 1.2만 |
|---|
| 2026.05.13 | ₩69,452 | ₩69,917 | ₩69,452 | ₩69,917 | +0.67% | 3.7천 |
|---|
| 2026.05.12 | ₩69,466 | ₩69,569 | ₩69,125 | ₩69,569 | +0.15% | 6.9천 |
|---|
| 2026.05.11 | ₩69,707 | ₩69,880 | ₩69,707 | ₩69,789 | +0.12% | 4.2천 |
|---|
| 2026.05.08 | ₩69,693 | ₩69,772 | ₩69,558 | ₩69,772 | +0.11% | 4.8천 |
|---|
| 2026.05.07 | ₩69,533 | ₩69,680 | ₩69,153 | ₩69,153 | -0.55% | 1.3만 |
|---|
| 2026.05.06 | ₩69,773 | ₩69,880 | ₩69,733 | ₩69,836 | +0.09% | 4.6천 |
|---|
| 2026.05.05 | ₩68,596 | ₩68,904 | ₩68,155 | ₩68,818 | +0.32% | 6천 |
|---|
| 2026.05.04 | ₩68,449 | ₩68,449 | ₩68,128 | ₩68,128 | -0.47% | 9.4천 |
|---|
| 2026.05.01 | ₩68,998 | ₩69,011 | ₩68,730 | ₩68,844 | -0.22% | 8.7천 |
|---|
| 2026.04.30 | ₩68,208 | ₩69,011 | ₩68,208 | ₩69,007 | +1.17% | 5.9천 |
|---|
| 2026.04.29 | ₩67,620 | ₩67,901 | ₩67,406 | ₩67,444 | -0.26% | 2.1천 |
|---|
| 2026.04.28 | ₩67,968 | ₩68,182 | ₩67,968 | ₩68,067 | +0.15% | 4.5천 |
|---|
| 2026.04.27 | ₩68,215 | ₩68,282 | ₩68,141 | ₩68,270 | +0.08% | 7.1천 |
|---|
| 2026.04.24 | ₩68,141 | ₩68,777 | ₩68,088 | ₩68,361 | +0.32% | 7.6천 |
|---|
| 2026.04.23 | ₩68,449 | ₩68,676 | ₩67,660 | ₩68,044 | -0.59% | 6.3천 |
|---|
| 2026.04.22 | ₩68,703 | ₩68,703 | ₩68,496 | ₩68,552 | -0.22% | 7.7천 |
|---|
| 2026.04.21 | ₩68,904 | ₩69,024 | ₩68,048 | ₩68,048 | -1.24% | 4.9만 |
|---|
| 2026.04.20 | ₩69,225 | ₩69,412 | ₩69,105 | ₩69,375 | +0.22% | 5.8천 |
|---|
| 2026.04.17 | ₩69,747 | ₩69,880 | ₩69,577 | ₩69,681 | -0.09% | 7.7천 |
|---|
| 2026.04.16 | ₩69,559 | ₩69,559 | ₩69,196 | ₩69,321 | -0.34% | 6.8천 |
|---|
| 2026.04.15 | ₩69,292 | ₩69,472 | ₩69,292 | ₩69,363 | +0.10% | 1.1만 |
|---|
| 2026.04.14 | ₩69,385 | ₩69,579 | ₩69,365 | ₩69,506 | +0.17% | 9.1천 |
|---|
| 2026.04.13 | ₩68,436 | ₩69,385 | ₩68,436 | ₩69,146 | +1.04% | 7.5천 |
|---|
| 2026.04.10 | ₩68,884 | ₩68,937 | ₩68,717 | ₩68,852 | -0.05% | 5.7천 |
|---|
| 2026.04.09 | ₩68,583 | ₩68,837 | ₩68,583 | ₩68,793 | +0.31% | 5.1천 |
|---|
| 2026.04.08 | ₩68,837 | ₩68,837 | ₩68,543 | ₩68,734 | -0.15% | 8.8천 |
|---|
| 2026.04.07 | ₩67,366 | ₩72,716 | ₩64,503 | ₩68,088 | +1.07% | 2.9만 |
|---|
| 2026.04.06 | ₩67,881 | ₩68,061 | ₩67,854 | ₩68,029 | +0.22% | 4.9천 |
|---|
| 2026.04.02 | ₩67,031 | ₩68,182 | ₩67,031 | ₩67,717 | +1.02% | 4.3천 |
|---|
| 2026.04.01 | ₩68,690 | ₩68,690 | ₩67,513 | ₩67,691 | -1.45% | 10.1만 |
|---|
| 2026.03.31 | ₩66,884 | ₩67,459 | ₩66,683 | ₩67,412 | +0.79% | 1.7만 |
|---|
| 2026.03.30 | ₩66,309 | ₩66,362 | ₩66,072 | ₩66,072 | -0.36% | 1.7만 |
|---|
| 2026.03.27 | ₩66,229 | ₩66,509 | ₩65,894 | ₩65,894 | -0.50% | 2천 |
|---|
| 2026.03.26 | ₩66,723 | ₩66,917 | ₩66,550 | ₩66,616 | -0.16% | 4.3천 |
|---|
| 2026.03.25 | ₩67,419 | ₩67,593 | ₩67,419 | ₩67,561 | +0.21% | 2천 |
|---|
| 2026.03.24 | ₩66,041 | ₩66,978 | ₩66,041 | ₩66,978 | +1.42% | 4.2천 |
|---|
| 2026.03.23 | ₩67,045 | ₩67,165 | ₩66,657 | ₩66,888 | -0.23% | 1.1만 |
|---|
| 2026.03.20 | ₩67,152 | ₩67,152 | ₩65,787 | ₩65,800 | -2.01% | 6.3천 |
|---|
| 2026.03.19 | ₩66,015 | ₩67,780 | ₩66,015 | ₩67,510 | +2.27% | 7.9천 |
|---|
| 2026.03.18 | ₩67,954 | ₩68,489 | ₩67,438 | ₩67,438 | -0.76% | 1만 |
|---|
| 2026.03.17 | ₩68,422 | ₩68,610 | ₩68,128 | ₩68,436 | +0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩68,008 | ₩68,115 | ₩67,673 | ₩68,115 | +0.16% | 4.8만 |
|---|
| 2026.03.13 | ₩68,161 | ₩68,222 | ₩67,194 | ₩67,194 | -1.42% | 1.2만 |
|---|
| 2026.03.12 | ₩67,981 | ₩68,235 | ₩67,673 | ₩67,949 | -0.05% | 2.3만 |
|---|
| 2026.03.11 | ₩68,449 | ₩69,105 | ₩68,289 | ₩68,636 | +0.27% | 1.9만 |
|---|
| 2026.03.10 | ₩69,559 | ₩69,840 | ₩68,850 | ₩68,877 | -0.98% | 2만 |
|---|
| 2026.03.09 | ₩67,245 | ₩69,011 | ₩67,119 | ₩68,864 | +2.41% | 2.7만 |
|---|
| 2026.03.06 | ₩67,620 | ₩68,556 | ₩67,499 | ₩68,476 | +1.27% | 2.7만 |
|---|
| 2026.03.05 | ₩69,118 | ₩69,438 | ₩68,409 | ₩68,915 | -0.29% | 8.5천 |
|---|
| 2026.03.04 | ₩69,760 | ₩70,295 | ₩69,452 | ₩70,250 | +0.70% | 2.4만 |
|---|
| 2026.03.03 | ₩68,155 | ₩70,288 | ₩68,080 | ₩69,519 | +2.00% | 6.2만 |
|---|
| 2026.03.02 | ₩70,683 | ₩71,633 | ₩70,683 | ₩71,539 | +1.21% | 2.4만 |
|---|
| 2026.02.27 | ₩72,957 | ₩72,997 | ₩72,088 | ₩72,676 | -0.39% | 2.2만 |
|---|
| 2026.02.26 | ₩72,583 | ₩72,823 | ₩72,261 | ₩72,770 | +0.26% | 2.5만 |
|---|
| 2026.02.25 | ₩72,562 | ₩72,797 | ₩72,462 | ₩72,676 | +0.16% | 1.7만 |
|---|
| 2026.02.24 | ₩72,168 | ₩72,502 | ₩72,034 | ₩72,221 | +0.07% | 1.8만 |
|---|
| 2026.02.23 | ₩72,154 | ₩72,248 | ₩71,740 | ₩71,808 | -0.48% | 2.4만 |
|---|
| 2026.02.20 | ₩71,793 | ₩72,542 | ₩71,746 | ₩72,195 | +0.56% | 2.7만 |
|---|
| 2026.02.19 | ₩71,245 | ₩71,880 | ₩71,084 | ₩71,726 | +0.68% | 2.2만 |
|---|
| 2026.02.18 | ₩71,900 | ₩72,368 | ₩71,760 | ₩71,807 | -0.13% | 9.5천 |
|---|
| 2026.02.17 | ₩70,964 | ₩71,833 | ₩70,964 | ₩71,673 | +1.00% | 1.3만 |
|---|
| 2026.02.13 | ₩71,981 | ₩72,763 | ₩71,499 | ₩71,954 | -0.04% | 3.1만 |
|---|
| 2026.02.12 | ₩71,526 | ₩72,101 | ₩71,486 | ₩71,593 | +0.09% | 1.8만 |
|---|
| 2026.02.11 | ₩72,021 | ₩72,502 | ₩71,586 | ₩71,686 | -0.46% | 3.1만 |
|---|
| 2026.02.10 | ₩71,767 | ₩71,914 | ₩71,673 | ₩71,775 | +0.01% | 14.1만 |
|---|
| 2026.02.09 | ₩71,713 | ₩71,967 | ₩71,673 | ₩71,948 | +0.33% | 1.3만 |
|---|
| 2026.02.06 | ₩70,817 | ₩71,178 | ₩70,817 | ₩71,047 | +0.32% | 9.6천 |
|---|
| 2026.02.05 | ₩69,987 | ₩70,496 | ₩69,987 | ₩70,090 | +0.15% | 1.6만 |
|---|
| 2026.02.04 | ₩71,352 | ₩71,352 | ₩70,375 | ₩70,672 | -0.95% | 1.7만 |
|---|
| 2026.02.03 | ₩70,630 | ₩70,803 | ₩70,415 | ₩70,659 | +0.04% | 1.7만 |
|---|
| 2026.02.02 | ₩70,108 | ₩70,737 | ₩70,108 | ₩70,642 | +0.76% | 7.6만 |
|---|
| 2026.01.30 | ₩70,897 | ₩70,897 | ₩70,175 | ₩70,312 | -0.82% | 5만 |
|---|
| 2026.01.29 | ₩70,014 | ₩70,429 | ₩70,014 | ₩70,391 | +0.54% | 2.8천 |
|---|
| 2026.01.28 | ₩69,854 | ₩70,282 | ₩69,854 | ₩70,258 | +0.58% | 1.6만 |
|---|
| 2026.01.27 | ₩70,255 | ₩70,897 | ₩70,187 | ₩70,436 | +0.26% | 1.1만 |
|---|
| 2026.01.26 | ₩69,801 | ₩70,041 | ₩69,801 | ₩69,879 | +0.11% | 5.7천 |
|---|
| 2026.01.23 | ₩69,332 | ₩70,335 | ₩69,225 | ₩69,807 | +0.68% | 2.1만 |
|---|
| 2026.01.22 | ₩69,317 | ₩69,613 | ₩69,278 | ₩69,557 | +0.35% | 1만 |
|---|
| 2026.01.21 | ₩69,559 | ₩69,559 | ₩68,476 | ₩69,179 | -0.55% | 7.5천 |
|---|
| 2026.01.20 | ₩71,579 | ₩73,867 | ₩68,610 | ₩68,873 | -3.78% | 2.3만 |
|---|
| 2026.01.16 | ₩69,559 | ₩70,094 | ₩69,385 | ₩69,492 | -0.10% | 1.3만 |
|---|
| 2026.01.15 | ₩69,329 | ₩70,228 | ₩69,305 | ₩69,369 | +0.06% | 8천 |
|---|
| 2026.01.14 | ₩69,559 | ₩70,255 | ₩69,158 | ₩69,380 | -0.26% | 1.6만 |
|---|
| 2026.01.13 | ₩69,064 | ₩70,563 | ₩69,064 | ₩69,212 | +0.21% | 8.1천 |
|---|
| 2026.01.12 | ₩69,064 | ₩69,987 | ₩69,064 | ₩69,332 | +0.39% | 6천 |
|---|
| 2026.01.09 | ₩69,131 | ₩69,934 | ₩68,824 | ₩68,964 | -0.24% | 3.5만 |
|---|
| 2026.01.08 | ₩68,182 | ₩69,278 | ₩68,182 | ₩68,596 | +0.61% | 1만 |
|---|
| 2026.01.07 | ₩68,556 | ₩68,683 | ₩68,509 | ₩68,591 | +0.05% | 11.1만 |
|---|
| 2026.01.06 | ₩68,543 | ₩69,974 | ₩68,543 | ₩68,685 | +0.21% | 3.5천 |
|---|
| 2026.01.05 | ₩68,569 | ₩69,840 | ₩68,422 | ₩68,580 | +0.02% | 8.9천 |
|---|
| 2026.01.02 | ₩67,954 | ₩68,289 | ₩67,934 | ₩68,247 | +0.43% | 2.5만 |
|---|
| 2025.12.31 | ₩67,620 | ₩67,767 | ₩67,519 | ₩67,519 | -0.15% | 2.1만 |
|---|
| 2025.12.30 | ₩67,820 | ₩67,981 | ₩67,794 | ₩67,828 | +0.01% | 1.1만 |
|---|
| 2025.12.29 | ₩67,633 | ₩67,713 | ₩67,574 | ₩67,676 | +0.06% | 6.6천 |
|---|
| 2025.12.26 | ₩68,409 | ₩68,409 | ₩67,590 | ₩67,816 | -0.87% | 4.5천 |
|---|
| 2025.12.24 | ₩67,727 | ₩68,489 | ₩67,727 | ₩67,737 | +0.02% | 8.1천 |
|---|
| 2025.12.23 | ₩67,505 | ₩67,646 | ₩67,505 | ₩67,640 | +0.20% | 1.9만 |
|---|
| 2025.12.22 | ₩67,071 | ₩68,610 | ₩67,051 | ₩67,323 | +0.37% | 7.7천 |
|---|
| 2025.12.19 | ₩67,204 | ₩68,369 | ₩67,055 | ₩68,235 | +1.53% | 2.3천 |
|---|
| 2025.12.18 | ₩66,697 | ₩66,911 | ₩66,683 | ₩66,859 | +0.24% | 2.8천 |
|---|
| 2025.12.17 | ₩66,723 | ₩66,737 | ₩66,311 | ₩66,311 | -0.62% | 4.1천 |
|---|
| 2025.12.16 | ₩66,938 | ₩66,938 | ₩66,509 | ₩66,757 | -0.27% | 4.3천 |
|---|
| 2025.12.15 | ₩67,018 | ₩67,192 | ₩66,833 | ₩66,990 | -0.04% | 4.4천 |
|---|
| 2025.12.12 | ₩66,857 | ₩66,871 | ₩66,443 | ₩66,582 | -0.41% | 4.1천 |
|---|
| 2025.12.11 | ₩66,830 | ₩68,061 | ₩66,790 | ₩66,818 | -0.02% | 2.4천 |
|---|
| 2025.12.10 | ₩66,041 | ₩68,088 | ₩66,041 | ₩66,564 | +0.79% | 3천 |
|---|
| 2025.12.09 | ₩66,068 | ₩66,135 | ₩65,948 | ₩66,002 | -0.10% | 6.8천 |
|---|
| 2025.12.08 | ₩66,456 | ₩66,456 | ₩65,897 | ₩65,940 | -0.78% | 3.1천 |
|---|
| 2025.12.05 | ₩66,509 | ₩66,509 | ₩66,235 | ₩66,235 | -0.41% | 1.2만 |
|---|
| 2025.12.04 | ₩66,202 | ₩66,336 | ₩66,081 | ₩66,293 | +0.14% | 9.5천 |
|---|
| 2025.12.03 | ₩65,774 | ₩66,095 | ₩65,774 | ₩66,059 | +0.43% | 8.7천 |
|---|
| 2025.12.02 | ₩65,580 | ₩66,456 | ₩65,540 | ₩65,680 | +0.15% | 1.2만 |
|---|
| 2025.12.01 | ₩66,269 | ₩66,349 | ₩65,589 | ₩65,714 | -0.84% | 2.5만 |
|---|
| 2025.11.28 | ₩65,827 | ₩65,894 | ₩65,800 | ₩65,825 | -0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩66,456 | ₩66,456 | ₩65,675 | ₩65,675 | -1.18% | 800 |
|---|
| 2025.11.25 | ₩65,612 | ₩67,085 | ₩65,612 | ₩65,830 | +0.33% | 1.3만 |
|---|
| 2025.11.24 | ₩65,239 | ₩65,814 | ₩65,239 | ₩65,513 | +0.42% | 2.1천 |
|---|
| 2025.11.21 | ₩65,144 | ₩66,523 | ₩65,058 | ₩65,546 | +0.62% | 2.3천 |
|---|
| 2025.11.20 | ₩65,533 | ₩67,740 | ₩64,797 | ₩64,797 | -1.12% | 12.2만 |
|---|