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 | ₩70,130 | ₩70,424 | ₩70,070 | ₩70,294 | +0.23% | 7.8천 |
| 2026.10.08 | ₩69,969 | ₩70,103 | ₩69,688 | ₩69,880 | -0.13% | 1만 |
| 2026.10.07 | ₩70,043 | ₩70,544 | ₩70,043 | ₩70,169 | +0.18% | 4.9천 |
| 2026.10.06 | ₩70,952 | ₩71,093 | ₩70,745 | ₩70,851 | -0.14% | 8.5천 |
| 2026.10.05 | ₩70,344 | ₩70,692 | ₩70,290 | ₩70,646 | +0.43% | 4천 |
| 2026.10.02 | ₩70,611 | ₩70,638 | ₩70,290 | ₩70,589 | -0.03% | 5.3천 |
| 2026.10.01 | ₩70,003 | ₩70,090 | ₩69,869 | ₩70,007 | +0.01% | 7.7천 |
| 2026.09.30 | ₩70,946 | ₩71,013 | ₩70,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,503 |
| -0.62% |
| 3.1천 |
| 2026.09.29 | ₩70,999 | ₩71,039 | ₩70,732 | ₩70,891 | -0.15% | 5.7천 |
|---|
| 2026.09.28 | ₩71,320 | ₩71,441 | ₩70,959 | ₩71,248 | -0.10% | 5.4천 |
|---|
| 2026.09.25 | ₩71,220 | ₩71,641 | ₩71,066 | ₩71,641 | +0.59% | 6.2천 |
|---|
| 2026.09.24 | ₩70,692 | ₩71,173 | ₩70,518 | ₩70,947 | +0.36% | 9.2천 |
|---|
| 2026.09.23 | ₩71,307 | ₩71,320 | ₩70,919 | ₩71,026 | -0.39% | 1만 |
|---|
| 2026.09.22 | ₩71,601 | ₩71,976 | ₩71,481 | ₩71,847 | +0.34% | 2만 |
|---|
| 2026.09.21 | ₩71,414 | ₩72,016 | ₩71,414 | ₩71,724 | +0.43% | 4.9천 |
|---|
| 2026.09.18 | ₩70,919 | ₩71,080 | ₩70,886 | ₩71,073 | +0.22% | 5.5천 |
|---|
| 2026.09.17 | ₩71,748 | ₩71,748 | ₩71,615 | ₩71,700 | -0.07% | 3.4천 |
|---|
| 2026.09.16 | ₩71,463 | ₩71,748 | ₩71,055 | ₩71,055 | -0.57% | 2천 |
|---|
| 2026.09.15 | ₩71,227 | ₩71,253 | ₩71,227 | ₩71,253 | +0.04% | 3.8천 |
|---|
| 2026.09.14 | ₩71,414 | ₩71,842 | ₩71,253 | ₩71,640 | +0.32% | 3.3만 |
|---|
| 2026.09.11 | ₩72,123 | ₩72,123 | ₩71,869 | ₩71,948 | -0.24% | 2.6만 |
|---|
| 2026.09.10 | ₩71,688 | ₩71,688 | ₩71,146 | ₩71,146 | -0.76% | 8.7만 |
|---|
| 2026.09.09 | ₩72,377 | ₩72,377 | ₩71,976 | ₩72,023 | -0.49% | 3.2천 |
|---|
| 2026.09.08 | ₩72,725 | ₩72,832 | ₩72,599 | ₩72,610 | -0.16% | 1.2만 |
|---|
| 2026.09.04 | ₩73,059 | ₩73,059 | ₩72,947 | ₩72,947 | -0.15% | 1.3천 |
|---|
| 2026.09.03 | ₩72,737 | ₩74,149 | ₩72,737 | ₩72,832 | +0.13% | 3.7천 |
|---|
| 2026.09.02 | ₩72,069 | ₩72,150 | ₩72,036 | ₩72,143 | +0.10% | 3만 |
|---|
| 2026.09.01 | ₩72,109 | ₩72,109 | ₩71,815 | ₩71,863 | -0.34% | 1.5만 |
|---|
| 2026.08.31 | ₩72,564 | ₩72,564 | ₩72,243 | ₩72,346 | -0.30% | 7천 |
|---|
| 2026.08.28 | ₩72,718 | ₩72,718 | ₩72,323 | ₩72,539 | -0.25% | 7.2천 |
|---|
| 2026.08.27 | ₩72,792 | ₩72,982 | ₩72,631 | ₩72,774 | -0.02% | 3.1만 |
|---|
| 2026.08.26 | ₩73,139 | ₩73,193 | ₩72,879 | ₩72,921 | -0.30% | 8천 |
|---|
| 2026.08.25 | ₩72,972 | ₩73,190 | ₩72,859 | ₩73,190 | +0.30% | 6.9천 |
|---|
| 2026.08.24 | ₩72,564 | ₩73,032 | ₩72,564 | ₩72,762 | +0.27% | 6.1천 |
|---|
| 2026.08.21 | ₩72,818 | ₩73,180 | ₩72,818 | ₩73,180 | +0.50% | 1.7만 |
|---|
| 2026.08.20 | ₩72,350 | ₩72,471 | ₩72,263 | ₩72,294 | -0.08% | 2.9천 |
|---|
| 2026.08.19 | ₩72,524 | ₩72,658 | ₩72,471 | ₩72,568 | +0.06% | 4.2천 |
|---|
| 2026.08.18 | ₩72,765 | ₩74,102 | ₩72,270 | ₩72,396 | -0.51% | 3.2만 |
|---|
| 2026.08.17 | ₩73,273 | ₩73,367 | ₩73,046 | ₩73,113 | -0.22% | 9.2천 |
|---|
| 2026.08.14 | ₩73,420 | ₩73,527 | ₩73,193 | ₩73,285 | -0.18% | 2.1만 |
|---|
| 2026.08.13 | ₩73,353 | ₩73,380 | ₩73,260 | ₩73,353 | 0.00% | 1.2만 |
|---|
| 2026.08.12 | ₩73,300 | ₩73,327 | ₩73,153 | ₩73,236 | -0.09% | 2.4만 |
|---|
| 2026.08.11 | ₩72,925 | ₩73,086 | ₩72,805 | ₩72,872 | -0.07% | 1.7만 |
|---|
| 2026.08.10 | ₩72,805 | ₩72,952 | ₩72,772 | ₩72,772 | -0.05% | 5.2천 |
|---|
| 2026.08.07 | ₩73,226 | ₩73,226 | ₩72,805 | ₩73,002 | -0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩72,698 | ₩72,765 | ₩72,698 | ₩72,698 | 0.00% | 3.2천 |
|---|
| 2026.08.05 | ₩72,845 | ₩72,845 | ₩72,591 | ₩72,694 | -0.21% | 1.1만 |
|---|
| 2026.08.04 | ₩72,538 | ₩72,711 | ₩72,444 | ₩72,627 | +0.12% | 5.3천 |
|---|
| 2026.08.03 | ₩72,056 | ₩72,204 | ₩71,795 | ₩72,204 | +0.21% | 4.2천 |
|---|
| 2026.07.31 | ₩71,695 | ₩71,936 | ₩71,668 | ₩71,933 | +0.33% | 1.5만 |
|---|
| 2026.07.30 | ₩71,240 | ₩72,216 | ₩71,240 | ₩71,635 | +0.55% | 4.9만 |
|---|
| 2026.07.29 | ₩70,799 | ₩71,307 | ₩70,458 | ₩70,745 | -0.08% | 6.9천 |
|---|
| 2026.07.28 | ₩70,825 | ₩71,106 | ₩70,825 | ₩70,982 | +0.22% | 4.9천 |
|---|
| 2026.07.27 | ₩71,053 | ₩72,805 | ₩70,772 | ₩71,112 | +0.08% | 2.9만 |
|---|
| 2026.07.24 | ₩71,120 | ₩71,120 | ₩70,820 | ₩70,820 | -0.42% | 3.8천 |
|---|
| 2026.07.23 | ₩70,391 | ₩70,571 | ₩70,290 | ₩70,458 | +0.10% | 9.6천 |
|---|
| 2026.07.22 | ₩71,294 | ₩71,441 | ₩71,294 | ₩71,360 | +0.09% | 8.3천 |
|---|
| 2026.07.21 | ₩70,892 | ₩71,267 | ₩70,595 | ₩71,142 | +0.35% | 9.1천 |
|---|
| 2026.07.20 | ₩70,585 | ₩74,731 | ₩70,277 | ₩70,412 | -0.24% | 7.1천 |
|---|
| 2026.07.17 | ₩70,611 | ₩70,832 | ₩70,491 | ₩70,792 | +0.26% | 6.6천 |
|---|
| 2026.07.16 | ₩70,973 | ₩71,220 | ₩70,906 | ₩70,966 | -0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩71,320 | ₩71,521 | ₩71,026 | ₩71,441 | +0.17% | 1.7만 |
|---|
| 2026.07.14 | ₩71,294 | ₩71,685 | ₩71,294 | ₩71,685 | +0.55% | 2만 |
|---|
| 2026.07.13 | ₩70,912 | ₩72,658 | ₩70,689 | ₩70,689 | -0.32% | 3.4천 |
|---|
| 2026.07.10 | ₩71,454 | ₩71,949 | ₩71,106 | ₩71,430 | -0.03% | 9.2천 |
|---|
| 2026.07.09 | ₩71,066 | ₩71,815 | ₩71,066 | ₩71,125 | +0.08% | 6.8천 |
|---|
| 2026.07.08 | ₩70,157 | ₩70,866 | ₩70,157 | ₩70,848 | +0.99% | 1.1만 |
|---|
| 2026.07.07 | ₩71,280 | ₩71,334 | ₩71,125 | ₩71,125 | -0.22% | 8.2천 |
|---|
| 2026.07.06 | ₩71,267 | ₩71,653 | ₩71,267 | ₩71,589 | +0.45% | 6.5천 |
|---|
| 2026.07.02 | ₩71,427 | ₩71,474 | ₩70,966 | ₩71,166 | -0.37% | 7.7천 |
|---|
| 2026.07.01 | ₩70,759 | ₩70,906 | ₩70,536 | ₩70,619 | -0.20% | 2.1만 |
|---|
| 2026.06.30 | ₩70,518 | ₩71,093 | ₩70,518 | ₩70,958 | +0.62% | 5.7천 |
|---|
| 2026.06.29 | ₩70,498 | ₩71,133 | ₩70,424 | ₩71,072 | +0.81% | 9.1천 |
|---|
| 2026.06.26 | ₩70,706 | ₩70,919 | ₩70,666 | ₩70,666 | -0.06% | 4천 |
|---|
| 2026.06.25 | ₩71,213 | ₩71,521 | ₩70,871 | ₩71,025 | -0.26% | 22.8만 |
|---|
| 2026.06.24 | ₩70,371 | ₩70,611 | ₩70,277 | ₩70,443 | +0.10% | 1.4만 |
|---|
| 2026.06.23 | ₩70,504 | ₩72,484 | ₩70,504 | ₩70,676 | +0.24% | 1만 |
|---|
| 2026.06.22 | ₩71,748 | ₩71,855 | ₩71,722 | ₩71,788 | +0.06% | 7.2천 |
|---|
| 2026.06.18 | ₩71,360 | ₩72,484 | ₩71,360 | ₩71,573 | +0.30% | 1.7만 |
|---|
| 2026.06.17 | ₩71,641 | ₩71,802 | ₩71,253 | ₩71,260 | -0.53% | 2.5만 |
|---|
| 2026.06.16 | ₩71,508 | ₩71,595 | ₩71,429 | ₩71,429 | -0.11% | 9.6천 |
|---|
| 2026.06.15 | ₩71,334 | ₩71,534 | ₩71,334 | ₩71,351 | +0.02% | 7.4천 |
|---|
| 2026.06.12 | ₩70,538 | ₩71,240 | ₩70,538 | ₩70,977 | +0.62% | 1.1만 |
|---|
| 2026.06.11 | ₩69,876 | ₩70,852 | ₩69,635 | ₩70,729 | +1.22% | 1.2만 |
|---|
| 2026.06.10 | ₩69,260 | ₩69,782 | ₩69,077 | ₩69,077 | -0.26% | 1만 |
|---|
| 2026.06.09 | ₩70,384 | ₩70,464 | ₩69,060 | ₩69,814 | -0.81% | 8.8천 |
|---|
| 2026.06.08 | ₩69,996 | ₩69,996 | ₩69,662 | ₩69,707 | -0.41% | 1.3만 |
|---|
| 2026.06.05 | ₩70,357 | ₩70,625 | ₩69,367 | ₩69,385 | -1.38% | 1.8만 |
|---|
| 2026.06.04 | ₩70,946 | ₩71,909 | ₩70,665 | ₩70,997 | +0.07% | 1.4만 |
|---|
| 2026.06.03 | ₩70,892 | ₩70,892 | ₩70,611 | ₩70,626 | -0.38% | 3.2천 |
|---|
| 2026.06.02 | ₩70,732 | ₩71,093 | ₩70,483 | ₩71,014 | +0.40% | 1.1만 |
|---|
| 2026.06.01 | ₩70,223 | ₩70,801 | ₩70,223 | ₩70,641 | +0.59% | 1.1만 |
|---|
| 2026.05.29 | ₩70,718 | ₩70,866 | ₩70,718 | ₩70,783 | +0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩70,170 | ₩70,718 | ₩70,170 | ₩70,642 | +0.67% | 8천 |
|---|
| 2026.05.27 | ₩70,571 | ₩70,732 | ₩70,357 | ₩70,503 | -0.10% | 1.1만 |
|---|
| 2026.05.26 | ₩70,558 | ₩70,759 | ₩70,504 | ₩70,646 | +0.13% | 9.3천 |
|---|
| 2026.05.22 | ₩70,130 | ₩70,143 | ₩69,902 | ₩69,928 | -0.29% | 8천 |
|---|
| 2026.05.21 | ₩69,234 | ₩70,491 | ₩69,153 | ₩70,035 | +1.16% | 5.5천 |
|---|
| 2026.05.20 | ₩69,220 | ₩70,063 | ₩68,939 | ₩69,735 | +0.74% | 8.8천 |
|---|
| 2026.05.19 | ₩68,792 | ₩68,980 | ₩68,739 | ₩68,856 | +0.09% | 5.3천 |
|---|
| 2026.05.18 | ₩69,167 | ₩69,207 | ₩68,770 | ₩69,187 | +0.03% | 9천 |
|---|
| 2026.05.15 | ₩69,033 | ₩69,033 | ₩68,692 | ₩68,791 | -0.35% | 1.6만 |
|---|
| 2026.05.14 | ₩69,715 | ₩69,894 | ₩69,715 | ₩69,742 | +0.04% | 1.2만 |
|---|
| 2026.05.13 | ₩69,448 | ₩69,912 | ₩69,448 | ₩69,912 | +0.67% | 3.7천 |
|---|
| 2026.05.12 | ₩69,461 | ₩69,564 | ₩69,120 | ₩69,564 | +0.15% | 6.9천 |
|---|
| 2026.05.11 | ₩69,702 | ₩69,876 | ₩69,702 | ₩69,785 | +0.12% | 4.2천 |
|---|
| 2026.05.08 | ₩69,688 | ₩69,767 | ₩69,553 | ₩69,767 | +0.11% | 4.8천 |
|---|
| 2026.05.07 | ₩69,528 | ₩69,675 | ₩69,148 | ₩69,148 | -0.55% | 1.3만 |
|---|
| 2026.05.06 | ₩69,769 | ₩69,876 | ₩69,729 | ₩69,832 | +0.09% | 4.6천 |
|---|
| 2026.05.05 | ₩68,592 | ₩68,899 | ₩68,150 | ₩68,814 | +0.32% | 6천 |
|---|
| 2026.05.04 | ₩68,444 | ₩68,444 | ₩68,123 | ₩68,123 | -0.47% | 9.4천 |
|---|
| 2026.05.01 | ₩68,993 | ₩69,006 | ₩68,725 | ₩68,839 | -0.22% | 8.7천 |
|---|
| 2026.04.30 | ₩68,204 | ₩69,006 | ₩68,204 | ₩69,002 | +1.17% | 5.9천 |
|---|
| 2026.04.29 | ₩67,615 | ₩67,896 | ₩67,401 | ₩67,440 | -0.26% | 2.1천 |
|---|
| 2026.04.28 | ₩67,963 | ₩68,177 | ₩67,963 | ₩68,062 | +0.15% | 4.5천 |
|---|
| 2026.04.27 | ₩68,210 | ₩68,277 | ₩68,137 | ₩68,265 | +0.08% | 7.1천 |
|---|
| 2026.04.24 | ₩68,137 | ₩68,772 | ₩68,083 | ₩68,356 | +0.32% | 7.6천 |
|---|
| 2026.04.23 | ₩68,444 | ₩68,672 | ₩67,655 | ₩68,039 | -0.59% | 6.3천 |
|---|
| 2026.04.22 | ₩68,699 | ₩68,699 | ₩68,491 | ₩68,547 | -0.22% | 7.7천 |
|---|
| 2026.04.21 | ₩68,899 | ₩69,020 | ₩68,043 | ₩68,043 | -1.24% | 4.9만 |
|---|
| 2026.04.20 | ₩69,220 | ₩69,408 | ₩69,100 | ₩69,370 | +0.22% | 5.8천 |
|---|
| 2026.04.17 | ₩69,742 | ₩69,876 | ₩69,572 | ₩69,676 | -0.09% | 7.7천 |
|---|
| 2026.04.16 | ₩69,555 | ₩69,555 | ₩69,191 | ₩69,317 | -0.34% | 6.8천 |
|---|
| 2026.04.15 | ₩69,287 | ₩69,468 | ₩69,287 | ₩69,358 | +0.10% | 1.1만 |
|---|
| 2026.04.14 | ₩69,381 | ₩69,575 | ₩69,361 | ₩69,501 | +0.17% | 9.1천 |
|---|
| 2026.04.13 | ₩68,431 | ₩69,381 | ₩68,431 | ₩69,141 | +1.04% | 7.5천 |
|---|
| 2026.04.10 | ₩68,879 | ₩68,933 | ₩68,712 | ₩68,847 | -0.05% | 5.7천 |
|---|
| 2026.04.09 | ₩68,578 | ₩68,832 | ₩68,578 | ₩68,788 | +0.31% | 5.1천 |
|---|
| 2026.04.08 | ₩68,832 | ₩68,832 | ₩68,538 | ₩68,729 | -0.15% | 8.8천 |
|---|
| 2026.04.07 | ₩67,361 | ₩72,711 | ₩64,499 | ₩68,083 | +1.07% | 2.9만 |
|---|
| 2026.04.06 | ₩67,876 | ₩68,057 | ₩67,849 | ₩68,024 | +0.22% | 4.9천 |
|---|
| 2026.04.02 | ₩67,027 | ₩68,177 | ₩67,027 | ₩67,713 | +1.02% | 4.3천 |
|---|
| 2026.04.01 | ₩68,685 | ₩68,685 | ₩67,508 | ₩67,686 | -1.45% | 10.1만 |
|---|
| 2026.03.31 | ₩66,880 | ₩67,455 | ₩66,679 | ₩67,408 | +0.79% | 1.7만 |
|---|
| 2026.03.30 | ₩66,304 | ₩66,358 | ₩66,068 | ₩66,068 | -0.36% | 1.7만 |
|---|
| 2026.03.27 | ₩66,224 | ₩66,505 | ₩65,890 | ₩65,890 | -0.50% | 2천 |
|---|
| 2026.03.26 | ₩66,719 | ₩66,913 | ₩66,545 | ₩66,612 | -0.16% | 4.3천 |
|---|
| 2026.03.25 | ₩67,415 | ₩67,588 | ₩67,415 | ₩67,556 | +0.21% | 2천 |
|---|
| 2026.03.24 | ₩66,037 | ₩66,973 | ₩66,037 | ₩66,973 | +1.42% | 4.2천 |
|---|
| 2026.03.23 | ₩67,040 | ₩67,160 | ₩66,652 | ₩66,884 | -0.23% | 1.1만 |
|---|
| 2026.03.20 | ₩67,147 | ₩67,147 | ₩65,783 | ₩65,796 | -2.01% | 6.3천 |
|---|
| 2026.03.19 | ₩66,010 | ₩67,776 | ₩66,010 | ₩67,505 | +2.27% | 7.9천 |
|---|
| 2026.03.18 | ₩67,950 | ₩68,485 | ₩67,433 | ₩67,433 | -0.76% | 1만 |
|---|
| 2026.03.17 | ₩68,418 | ₩68,605 | ₩68,123 | ₩68,431 | +0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩68,003 | ₩68,110 | ₩67,669 | ₩68,110 | +0.16% | 4.8만 |
|---|
| 2026.03.13 | ₩68,157 | ₩68,217 | ₩67,190 | ₩67,190 | -1.42% | 1.2만 |
|---|
| 2026.03.12 | ₩67,976 | ₩68,230 | ₩67,669 | ₩67,944 | -0.05% | 2.3만 |
|---|
| 2026.03.11 | ₩68,444 | ₩69,100 | ₩68,284 | ₩68,632 | +0.27% | 1.9만 |
|---|
| 2026.03.10 | ₩69,555 | ₩69,836 | ₩68,846 | ₩68,873 | -0.98% | 2만 |
|---|
| 2026.03.09 | ₩67,241 | ₩69,006 | ₩67,115 | ₩68,859 | +2.41% | 2.7만 |
|---|
| 2026.03.06 | ₩67,615 | ₩68,551 | ₩67,495 | ₩68,471 | +1.27% | 2.7만 |
|---|
| 2026.03.05 | ₩69,113 | ₩69,433 | ₩68,404 | ₩68,910 | -0.29% | 8.5천 |
|---|
| 2026.03.04 | ₩69,755 | ₩70,290 | ₩69,448 | ₩70,245 | +0.70% | 2.4만 |
|---|
| 2026.03.03 | ₩68,150 | ₩70,284 | ₩68,075 | ₩69,515 | +2.00% | 6.2만 |
|---|
| 2026.03.02 | ₩70,678 | ₩71,628 | ₩70,678 | ₩71,534 | +1.21% | 2.4만 |
|---|
| 2026.02.27 | ₩72,952 | ₩72,992 | ₩72,083 | ₩72,671 | -0.39% | 2.2만 |
|---|
| 2026.02.26 | ₩72,578 | ₩72,818 | ₩72,257 | ₩72,765 | +0.26% | 2.5만 |
|---|
| 2026.02.25 | ₩72,558 | ₩72,792 | ₩72,457 | ₩72,671 | +0.16% | 1.7만 |
|---|
| 2026.02.24 | ₩72,163 | ₩72,497 | ₩72,029 | ₩72,216 | +0.07% | 1.8만 |
|---|
| 2026.02.23 | ₩72,150 | ₩72,243 | ₩71,735 | ₩71,803 | -0.48% | 2.4만 |
|---|
| 2026.02.20 | ₩71,788 | ₩72,538 | ₩71,742 | ₩72,190 | +0.56% | 2.7만 |
|---|
| 2026.02.19 | ₩71,240 | ₩71,875 | ₩71,080 | ₩71,722 | +0.68% | 2.2만 |
|---|
| 2026.02.18 | ₩71,895 | ₩72,364 | ₩71,755 | ₩71,802 | -0.13% | 9.5천 |
|---|
| 2026.02.17 | ₩70,959 | ₩71,829 | ₩70,959 | ₩71,668 | +1.00% | 1.3만 |
|---|
| 2026.02.13 | ₩71,976 | ₩72,758 | ₩71,494 | ₩71,949 | -0.04% | 3.1만 |
|---|
| 2026.02.12 | ₩71,521 | ₩72,096 | ₩71,481 | ₩71,588 | +0.09% | 1.8만 |
|---|
| 2026.02.11 | ₩72,016 | ₩72,497 | ₩71,581 | ₩71,681 | -0.46% | 3.1만 |
|---|
| 2026.02.10 | ₩71,762 | ₩71,909 | ₩71,668 | ₩71,770 | +0.01% | 14.1만 |
|---|
| 2026.02.09 | ₩71,708 | ₩71,962 | ₩71,668 | ₩71,944 | +0.33% | 1.3만 |
|---|
| 2026.02.06 | ₩70,812 | ₩71,173 | ₩70,812 | ₩71,042 | +0.32% | 9.6천 |
|---|
| 2026.02.05 | ₩69,983 | ₩70,491 | ₩69,983 | ₩70,086 | +0.15% | 1.6만 |
|---|
| 2026.02.04 | ₩71,347 | ₩71,347 | ₩70,371 | ₩70,668 | -0.95% | 1.7만 |
|---|
| 2026.02.03 | ₩70,625 | ₩70,799 | ₩70,411 | ₩70,654 | +0.04% | 1.7만 |
|---|
| 2026.02.02 | ₩70,103 | ₩70,732 | ₩70,103 | ₩70,637 | +0.76% | 7.6만 |
|---|
| 2026.01.30 | ₩70,892 | ₩70,892 | ₩70,170 | ₩70,308 | -0.82% | 5만 |
|---|
| 2026.01.29 | ₩70,009 | ₩70,424 | ₩70,009 | ₩70,387 | +0.54% | 2.8천 |
|---|
| 2026.01.28 | ₩69,849 | ₩70,277 | ₩69,849 | ₩70,253 | +0.58% | 1.6만 |
|---|
| 2026.01.27 | ₩70,250 | ₩70,892 | ₩70,182 | ₩70,431 | +0.26% | 1.1만 |
|---|
| 2026.01.26 | ₩69,797 | ₩70,036 | ₩69,797 | ₩69,874 | +0.11% | 5.7천 |
|---|
| 2026.01.23 | ₩69,327 | ₩70,330 | ₩69,220 | ₩69,802 | +0.68% | 2.1만 |
|---|
| 2026.01.22 | ₩69,313 | ₩69,608 | ₩69,274 | ₩69,552 | +0.35% | 1만 |
|---|
| 2026.01.21 | ₩69,555 | ₩69,555 | ₩68,471 | ₩69,175 | -0.55% | 7.5천 |
|---|
| 2026.01.20 | ₩71,574 | ₩73,862 | ₩68,605 | ₩68,868 | -3.78% | 2.3만 |
|---|
| 2026.01.16 | ₩69,555 | ₩70,090 | ₩69,381 | ₩69,488 | -0.10% | 1.3만 |
|---|
| 2026.01.15 | ₩69,325 | ₩70,223 | ₩69,301 | ₩69,365 | +0.06% | 8천 |
|---|
| 2026.01.14 | ₩69,555 | ₩70,250 | ₩69,153 | ₩69,375 | -0.26% | 1.6만 |
|---|
| 2026.01.13 | ₩69,060 | ₩70,558 | ₩69,060 | ₩69,207 | +0.21% | 8.1천 |
|---|
| 2026.01.12 | ₩69,060 | ₩69,983 | ₩69,060 | ₩69,327 | +0.39% | 6천 |
|---|
| 2026.01.09 | ₩69,127 | ₩69,929 | ₩68,819 | ₩68,959 | -0.24% | 3.5만 |
|---|
| 2026.01.08 | ₩68,177 | ₩69,274 | ₩68,177 | ₩68,592 | +0.61% | 1만 |
|---|
| 2026.01.07 | ₩68,551 | ₩68,679 | ₩68,505 | ₩68,586 | +0.05% | 11.1만 |
|---|
| 2026.01.06 | ₩68,538 | ₩69,969 | ₩68,538 | ₩68,680 | +0.21% | 3.5천 |
|---|
| 2026.01.05 | ₩68,565 | ₩69,836 | ₩68,418 | ₩68,576 | +0.02% | 8.9천 |
|---|
| 2026.01.02 | ₩67,950 | ₩68,284 | ₩67,930 | ₩68,243 | +0.43% | 2.5만 |
|---|
| 2025.12.31 | ₩67,615 | ₩67,762 | ₩67,515 | ₩67,515 | -0.15% | 2.1만 |
|---|
| 2025.12.30 | ₩67,816 | ₩67,976 | ₩67,789 | ₩67,824 | +0.01% | 1.1만 |
|---|
| 2025.12.29 | ₩67,629 | ₩67,709 | ₩67,570 | ₩67,671 | +0.06% | 6.6천 |
|---|
| 2025.12.26 | ₩68,404 | ₩68,404 | ₩67,586 | ₩67,812 | -0.87% | 4.5천 |
|---|
| 2025.12.24 | ₩67,722 | ₩68,485 | ₩67,722 | ₩67,733 | +0.02% | 8.1천 |
|---|
| 2025.12.23 | ₩67,500 | ₩67,642 | ₩67,500 | ₩67,635 | +0.20% | 1.9만 |
|---|
| 2025.12.22 | ₩67,067 | ₩68,605 | ₩67,047 | ₩67,318 | +0.37% | 7.7천 |
|---|
| 2025.12.19 | ₩67,199 | ₩68,364 | ₩67,051 | ₩68,230 | +1.53% | 2.3천 |
|---|
| 2025.12.18 | ₩66,692 | ₩66,906 | ₩66,679 | ₩66,854 | +0.24% | 2.8천 |
|---|
| 2025.12.17 | ₩66,719 | ₩66,732 | ₩66,307 | ₩66,307 | -0.62% | 4.1천 |
|---|
| 2025.12.16 | ₩66,933 | ₩66,933 | ₩66,505 | ₩66,752 | -0.27% | 4.3천 |
|---|
| 2025.12.15 | ₩67,013 | ₩67,187 | ₩66,829 | ₩66,985 | -0.04% | 4.4천 |
|---|
| 2025.12.12 | ₩66,853 | ₩66,866 | ₩66,438 | ₩66,577 | -0.41% | 4.1천 |
|---|
| 2025.12.11 | ₩66,826 | ₩68,057 | ₩66,786 | ₩66,814 | -0.02% | 2.4천 |
|---|
| 2025.12.10 | ₩66,037 | ₩68,083 | ₩66,037 | ₩66,560 | +0.79% | 3천 |
|---|
| 2025.12.09 | ₩66,064 | ₩66,130 | ₩65,943 | ₩65,998 | -0.10% | 6.8천 |
|---|
| 2025.12.08 | ₩66,451 | ₩66,451 | ₩65,892 | ₩65,935 | -0.78% | 3.1천 |
|---|
| 2025.12.05 | ₩66,505 | ₩66,505 | ₩66,231 | ₩66,231 | -0.41% | 1.2만 |
|---|
| 2025.12.04 | ₩66,197 | ₩66,331 | ₩66,077 | ₩66,288 | +0.14% | 9.5천 |
|---|
| 2025.12.03 | ₩65,769 | ₩66,090 | ₩65,769 | ₩66,054 | +0.43% | 8.7천 |
|---|
| 2025.12.02 | ₩65,575 | ₩66,451 | ₩65,535 | ₩65,676 | +0.15% | 1.2만 |
|---|
| 2025.12.01 | ₩66,264 | ₩66,344 | ₩65,585 | ₩65,709 | -0.84% | 2.5만 |
|---|
| 2025.11.28 | ₩65,823 | ₩65,890 | ₩65,796 | ₩65,820 | -0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩66,451 | ₩66,451 | ₩65,670 | ₩65,670 | -1.18% | 800 |
|---|
| 2025.11.25 | ₩65,607 | ₩67,080 | ₩65,607 | ₩65,825 | +0.33% | 1.3만 |
|---|
| 2025.11.24 | ₩65,234 | ₩65,809 | ₩65,234 | ₩65,508 | +0.42% | 2.1천 |
|---|
| 2025.11.21 | ₩65,139 | ₩66,518 | ₩65,054 | ₩65,542 | +0.62% | 2.3천 |
|---|
| 2025.11.20 | ₩65,529 | ₩67,736 | ₩64,793 | ₩64,793 | -1.12% | 12.2만 |
|---|