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 | ₩70,054 | ₩70,348 | ₩69,994 | ₩70,218 | +0.23% | 7.8천 |
| 2026.10.08 | ₩69,893 | ₩70,027 | ₩69,613 | ₩69,804 | -0.13% | 1만 |
| 2026.10.07 | ₩69,967 | ₩70,468 | ₩69,967 | ₩70,093 | +0.18% | 4.9천 |
| 2026.10.06 | ₩70,876 | ₩71,016 | ₩70,668 | ₩70,774 | -0.14% | 8.5천 |
| 2026.10.05 | ₩70,268 | ₩70,615 | ₩70,214 | ₩70,570 | +0.43% | 4천 |
| 2026.10.02 | ₩70,535 | ₩70,562 | ₩70,214 | ₩70,512 | -0.03% | 5.3천 |
| 2026.10.01 | ₩69,927 | ₩70,014 | ₩69,793 | ₩69,931 | +0.01% | 7.7천 |
| 2026.09.30 | ₩70,869 | ₩70,936 | ₩70,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,427 |
| -0.62% |
| 3.1천 |
| 2026.09.29 | ₩70,922 | ₩70,962 | ₩70,655 | ₩70,814 | -0.15% | 5.7천 |
|---|
| 2026.09.28 | ₩71,243 | ₩71,363 | ₩70,882 | ₩71,171 | -0.10% | 5.4천 |
|---|
| 2026.09.25 | ₩71,143 | ₩71,564 | ₩70,989 | ₩71,564 | +0.59% | 6.2천 |
|---|
| 2026.09.24 | ₩70,615 | ₩71,096 | ₩70,441 | ₩70,870 | +0.36% | 9.2천 |
|---|
| 2026.09.23 | ₩71,230 | ₩71,243 | ₩70,842 | ₩70,949 | -0.39% | 1만 |
|---|
| 2026.09.22 | ₩71,524 | ₩71,898 | ₩71,403 | ₩71,769 | +0.34% | 2만 |
|---|
| 2026.09.21 | ₩71,337 | ₩71,938 | ₩71,337 | ₩71,647 | +0.43% | 4.9천 |
|---|
| 2026.09.18 | ₩70,842 | ₩71,002 | ₩70,809 | ₩70,996 | +0.22% | 5.5천 |
|---|
| 2026.09.17 | ₩71,671 | ₩71,671 | ₩71,537 | ₩71,622 | -0.07% | 3.4천 |
|---|
| 2026.09.16 | ₩71,386 | ₩71,671 | ₩70,978 | ₩70,978 | -0.57% | 2천 |
|---|
| 2026.09.15 | ₩71,149 | ₩71,176 | ₩71,149 | ₩71,176 | +0.04% | 3.8천 |
|---|
| 2026.09.14 | ₩71,337 | ₩71,764 | ₩71,176 | ₩71,562 | +0.32% | 3.3만 |
|---|
| 2026.09.11 | ₩72,045 | ₩72,045 | ₩71,791 | ₩71,870 | -0.24% | 2.6만 |
|---|
| 2026.09.10 | ₩71,610 | ₩71,610 | ₩71,069 | ₩71,069 | -0.76% | 8.7만 |
|---|
| 2026.09.09 | ₩72,299 | ₩72,299 | ₩71,898 | ₩71,944 | -0.49% | 3.2천 |
|---|
| 2026.09.08 | ₩72,646 | ₩72,753 | ₩72,520 | ₩72,531 | -0.16% | 1.2만 |
|---|
| 2026.09.04 | ₩72,980 | ₩72,980 | ₩72,868 | ₩72,868 | -0.15% | 1.3천 |
|---|
| 2026.09.03 | ₩72,658 | ₩74,069 | ₩72,658 | ₩72,753 | +0.13% | 3.7천 |
|---|
| 2026.09.02 | ₩71,991 | ₩72,071 | ₩71,958 | ₩72,065 | +0.10% | 3만 |
|---|
| 2026.09.01 | ₩72,031 | ₩72,031 | ₩71,737 | ₩71,785 | -0.34% | 1.5만 |
|---|
| 2026.08.31 | ₩72,486 | ₩72,486 | ₩72,165 | ₩72,268 | -0.30% | 7천 |
|---|
| 2026.08.28 | ₩72,639 | ₩72,639 | ₩72,245 | ₩72,460 | -0.25% | 7.2천 |
|---|
| 2026.08.27 | ₩72,713 | ₩72,902 | ₩72,552 | ₩72,695 | -0.02% | 3.1만 |
|---|
| 2026.08.26 | ₩73,060 | ₩73,114 | ₩72,800 | ₩72,842 | -0.30% | 8천 |
|---|
| 2026.08.25 | ₩72,893 | ₩73,111 | ₩72,780 | ₩73,111 | +0.30% | 6.9천 |
|---|
| 2026.08.24 | ₩72,486 | ₩72,953 | ₩72,486 | ₩72,683 | +0.27% | 6.1천 |
|---|
| 2026.08.21 | ₩72,739 | ₩73,100 | ₩72,739 | ₩73,100 | +0.50% | 1.7만 |
|---|
| 2026.08.20 | ₩72,272 | ₩72,392 | ₩72,185 | ₩72,216 | -0.08% | 2.9천 |
|---|
| 2026.08.19 | ₩72,446 | ₩72,579 | ₩72,392 | ₩72,490 | +0.06% | 4.2천 |
|---|
| 2026.08.18 | ₩72,686 | ₩74,022 | ₩72,192 | ₩72,317 | -0.51% | 3.2만 |
|---|
| 2026.08.17 | ₩73,194 | ₩73,287 | ₩72,967 | ₩73,033 | -0.22% | 9.2천 |
|---|
| 2026.08.14 | ₩73,341 | ₩73,448 | ₩73,114 | ₩73,206 | -0.18% | 2.1만 |
|---|
| 2026.08.13 | ₩73,274 | ₩73,301 | ₩73,180 | ₩73,274 | 0.00% | 1.2만 |
|---|
| 2026.08.12 | ₩73,220 | ₩73,247 | ₩73,073 | ₩73,156 | -0.09% | 2.4만 |
|---|
| 2026.08.11 | ₩72,846 | ₩73,007 | ₩72,726 | ₩72,793 | -0.07% | 1.7만 |
|---|
| 2026.08.10 | ₩72,726 | ₩72,873 | ₩72,693 | ₩72,693 | -0.05% | 5.2천 |
|---|
| 2026.08.07 | ₩73,147 | ₩73,147 | ₩72,726 | ₩72,923 | -0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩72,619 | ₩72,686 | ₩72,619 | ₩72,619 | 0.00% | 3.2천 |
|---|
| 2026.08.05 | ₩72,766 | ₩72,766 | ₩72,512 | ₩72,615 | -0.21% | 1.1만 |
|---|
| 2026.08.04 | ₩72,459 | ₩72,633 | ₩72,365 | ₩72,548 | +0.12% | 5.3천 |
|---|
| 2026.08.03 | ₩71,978 | ₩72,126 | ₩71,717 | ₩72,126 | +0.21% | 4.2천 |
|---|
| 2026.07.31 | ₩71,617 | ₩71,858 | ₩71,590 | ₩71,855 | +0.33% | 1.5만 |
|---|
| 2026.07.30 | ₩71,163 | ₩72,138 | ₩71,163 | ₩71,557 | +0.55% | 4.9만 |
|---|
| 2026.07.29 | ₩70,722 | ₩71,230 | ₩70,381 | ₩70,668 | -0.08% | 6.9천 |
|---|
| 2026.07.28 | ₩70,749 | ₩71,029 | ₩70,749 | ₩70,905 | +0.22% | 4.9천 |
|---|
| 2026.07.27 | ₩70,976 | ₩72,726 | ₩70,695 | ₩71,035 | +0.08% | 2.9만 |
|---|
| 2026.07.24 | ₩71,043 | ₩71,043 | ₩70,743 | ₩70,743 | -0.42% | 3.8천 |
|---|
| 2026.07.23 | ₩70,314 | ₩70,495 | ₩70,214 | ₩70,381 | +0.10% | 9.6천 |
|---|
| 2026.07.22 | ₩71,216 | ₩71,363 | ₩71,216 | ₩71,283 | +0.09% | 8.3천 |
|---|
| 2026.07.21 | ₩70,815 | ₩71,190 | ₩70,519 | ₩71,065 | +0.35% | 9.1천 |
|---|
| 2026.07.20 | ₩70,508 | ₩74,650 | ₩70,201 | ₩70,336 | -0.24% | 7.1천 |
|---|
| 2026.07.17 | ₩70,535 | ₩70,755 | ₩70,415 | ₩70,715 | +0.26% | 6.6천 |
|---|
| 2026.07.16 | ₩70,896 | ₩71,143 | ₩70,829 | ₩70,889 | -0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩71,243 | ₩71,443 | ₩70,949 | ₩71,363 | +0.17% | 1.7만 |
|---|
| 2026.07.14 | ₩71,216 | ₩71,608 | ₩71,216 | ₩71,608 | +0.55% | 2만 |
|---|
| 2026.07.13 | ₩70,835 | ₩72,579 | ₩70,612 | ₩70,612 | -0.32% | 3.4천 |
|---|
| 2026.07.10 | ₩71,377 | ₩71,871 | ₩71,029 | ₩71,353 | -0.03% | 9.2천 |
|---|
| 2026.07.09 | ₩70,989 | ₩71,737 | ₩70,989 | ₩71,048 | +0.08% | 6.8천 |
|---|
| 2026.07.08 | ₩70,081 | ₩70,789 | ₩70,081 | ₩70,771 | +0.99% | 1.1만 |
|---|
| 2026.07.07 | ₩71,203 | ₩71,256 | ₩71,048 | ₩71,048 | -0.22% | 8.2천 |
|---|
| 2026.07.06 | ₩71,190 | ₩71,576 | ₩71,190 | ₩71,512 | +0.45% | 6.5천 |
|---|
| 2026.07.02 | ₩71,350 | ₩71,397 | ₩70,889 | ₩71,089 | -0.37% | 7.7천 |
|---|
| 2026.07.01 | ₩70,682 | ₩70,829 | ₩70,460 | ₩70,543 | -0.20% | 2.1만 |
|---|
| 2026.06.30 | ₩70,441 | ₩71,016 | ₩70,441 | ₩70,881 | +0.62% | 5.7천 |
|---|
| 2026.06.29 | ₩70,421 | ₩71,056 | ₩70,348 | ₩70,994 | +0.81% | 9.1천 |
|---|
| 2026.06.26 | ₩70,630 | ₩70,842 | ₩70,590 | ₩70,590 | -0.06% | 4천 |
|---|
| 2026.06.25 | ₩71,136 | ₩71,443 | ₩70,794 | ₩70,948 | -0.26% | 22.8만 |
|---|
| 2026.06.24 | ₩70,294 | ₩70,535 | ₩70,201 | ₩70,366 | +0.10% | 1.4만 |
|---|
| 2026.06.23 | ₩70,428 | ₩72,405 | ₩70,428 | ₩70,599 | +0.24% | 1만 |
|---|
| 2026.06.22 | ₩71,671 | ₩71,777 | ₩71,644 | ₩71,711 | +0.06% | 7.2천 |
|---|
| 2026.06.18 | ₩71,283 | ₩72,405 | ₩71,283 | ₩71,496 | +0.30% | 1.7만 |
|---|
| 2026.06.17 | ₩71,564 | ₩71,724 | ₩71,176 | ₩71,183 | -0.53% | 2.5만 |
|---|
| 2026.06.16 | ₩71,430 | ₩71,517 | ₩71,351 | ₩71,351 | -0.11% | 9.6천 |
|---|
| 2026.06.15 | ₩71,256 | ₩71,457 | ₩71,256 | ₩71,274 | +0.02% | 7.4천 |
|---|
| 2026.06.12 | ₩70,461 | ₩71,163 | ₩70,461 | ₩70,900 | +0.62% | 1.1만 |
|---|
| 2026.06.11 | ₩69,800 | ₩70,775 | ₩69,559 | ₩70,652 | +1.22% | 1.2만 |
|---|
| 2026.06.10 | ₩69,185 | ₩69,706 | ₩69,002 | ₩69,002 | -0.26% | 1만 |
|---|
| 2026.06.09 | ₩70,308 | ₩70,388 | ₩68,985 | ₩69,738 | -0.81% | 8.8천 |
|---|
| 2026.06.08 | ₩69,920 | ₩69,920 | ₩69,586 | ₩69,632 | -0.41% | 1.3만 |
|---|
| 2026.06.05 | ₩70,281 | ₩70,548 | ₩69,292 | ₩69,310 | -1.38% | 1.8만 |
|---|
| 2026.06.04 | ₩70,869 | ₩71,831 | ₩70,588 | ₩70,920 | +0.07% | 1.4만 |
|---|
| 2026.06.03 | ₩70,815 | ₩70,815 | ₩70,535 | ₩70,550 | -0.38% | 3.2천 |
|---|
| 2026.06.02 | ₩70,655 | ₩71,016 | ₩70,407 | ₩70,937 | +0.40% | 1.1만 |
|---|
| 2026.06.01 | ₩70,147 | ₩70,725 | ₩70,147 | ₩70,564 | +0.59% | 1.1만 |
|---|
| 2026.05.29 | ₩70,642 | ₩70,789 | ₩70,642 | ₩70,706 | +0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩70,094 | ₩70,642 | ₩70,094 | ₩70,566 | +0.67% | 8천 |
|---|
| 2026.05.27 | ₩70,495 | ₩70,655 | ₩70,281 | ₩70,427 | -0.10% | 1.1만 |
|---|
| 2026.05.26 | ₩70,481 | ₩70,682 | ₩70,428 | ₩70,570 | +0.13% | 9.3천 |
|---|
| 2026.05.22 | ₩70,054 | ₩70,067 | ₩69,827 | ₩69,852 | -0.29% | 8천 |
|---|
| 2026.05.21 | ₩69,159 | ₩70,415 | ₩69,078 | ₩69,959 | +1.16% | 5.5천 |
|---|
| 2026.05.20 | ₩69,145 | ₩69,987 | ₩68,865 | ₩69,660 | +0.74% | 8.8천 |
|---|
| 2026.05.19 | ₩68,718 | ₩68,905 | ₩68,664 | ₩68,782 | +0.09% | 5.3천 |
|---|
| 2026.05.18 | ₩69,092 | ₩69,132 | ₩68,695 | ₩69,112 | +0.03% | 9천 |
|---|
| 2026.05.15 | ₩68,958 | ₩68,958 | ₩68,617 | ₩68,716 | -0.35% | 1.6만 |
|---|
| 2026.05.14 | ₩69,640 | ₩69,819 | ₩69,640 | ₩69,666 | +0.04% | 1.2만 |
|---|
| 2026.05.13 | ₩69,372 | ₩69,836 | ₩69,372 | ₩69,836 | +0.67% | 3.7천 |
|---|
| 2026.05.12 | ₩69,386 | ₩69,489 | ₩69,045 | ₩69,489 | +0.15% | 6.9천 |
|---|
| 2026.05.11 | ₩69,626 | ₩69,800 | ₩69,626 | ₩69,709 | +0.12% | 4.2천 |
|---|
| 2026.05.08 | ₩69,613 | ₩69,692 | ₩69,478 | ₩69,692 | +0.11% | 4.8천 |
|---|
| 2026.05.07 | ₩69,453 | ₩69,600 | ₩69,073 | ₩69,073 | -0.55% | 1.3만 |
|---|
| 2026.05.06 | ₩69,693 | ₩69,800 | ₩69,653 | ₩69,756 | +0.09% | 4.6천 |
|---|
| 2026.05.05 | ₩68,517 | ₩68,825 | ₩68,076 | ₩68,739 | +0.32% | 6천 |
|---|
| 2026.05.04 | ₩68,370 | ₩68,370 | ₩68,050 | ₩68,050 | -0.47% | 9.4천 |
|---|
| 2026.05.01 | ₩68,918 | ₩68,931 | ₩68,651 | ₩68,764 | -0.22% | 8.7천 |
|---|
| 2026.04.30 | ₩68,130 | ₩68,931 | ₩68,130 | ₩68,927 | +1.17% | 5.9천 |
|---|
| 2026.04.29 | ₩67,542 | ₩67,822 | ₩67,328 | ₩67,367 | -0.26% | 2.1천 |
|---|
| 2026.04.28 | ₩67,889 | ₩68,103 | ₩67,889 | ₩67,988 | +0.15% | 4.5천 |
|---|
| 2026.04.27 | ₩68,136 | ₩68,203 | ₩68,063 | ₩68,191 | +0.08% | 7.1천 |
|---|
| 2026.04.24 | ₩68,063 | ₩68,698 | ₩68,010 | ₩68,282 | +0.32% | 7.6천 |
|---|
| 2026.04.23 | ₩68,370 | ₩68,597 | ₩67,582 | ₩67,965 | -0.59% | 6.3천 |
|---|
| 2026.04.22 | ₩68,624 | ₩68,624 | ₩68,417 | ₩68,473 | -0.22% | 7.7천 |
|---|
| 2026.04.21 | ₩68,825 | ₩68,945 | ₩67,969 | ₩67,969 | -1.24% | 4.9만 |
|---|
| 2026.04.20 | ₩69,145 | ₩69,332 | ₩69,025 | ₩69,295 | +0.22% | 5.8천 |
|---|
| 2026.04.17 | ₩69,666 | ₩69,800 | ₩69,497 | ₩69,601 | -0.09% | 7.7천 |
|---|
| 2026.04.16 | ₩69,479 | ₩69,479 | ₩69,116 | ₩69,241 | -0.34% | 6.8천 |
|---|
| 2026.04.15 | ₩69,212 | ₩69,392 | ₩69,212 | ₩69,283 | +0.10% | 1.1만 |
|---|
| 2026.04.14 | ₩69,306 | ₩69,499 | ₩69,286 | ₩69,426 | +0.17% | 9.1천 |
|---|
| 2026.04.13 | ₩68,357 | ₩69,306 | ₩68,357 | ₩69,066 | +1.04% | 7.5천 |
|---|
| 2026.04.10 | ₩68,805 | ₩68,858 | ₩68,638 | ₩68,772 | -0.05% | 5.7천 |
|---|
| 2026.04.09 | ₩68,504 | ₩68,758 | ₩68,504 | ₩68,714 | +0.31% | 5.1천 |
|---|
| 2026.04.08 | ₩68,758 | ₩68,758 | ₩68,464 | ₩68,655 | -0.15% | 8.8천 |
|---|
| 2026.04.07 | ₩67,288 | ₩72,633 | ₩64,429 | ₩68,010 | +1.07% | 2.9만 |
|---|
| 2026.04.06 | ₩67,802 | ₩67,983 | ₩67,776 | ₩67,951 | +0.22% | 4.9천 |
|---|
| 2026.04.02 | ₩66,954 | ₩68,103 | ₩66,954 | ₩67,639 | +1.02% | 4.3천 |
|---|
| 2026.04.01 | ₩68,611 | ₩68,611 | ₩67,435 | ₩67,613 | -1.45% | 10.1만 |
|---|
| 2026.03.31 | ₩66,807 | ₩67,382 | ₩66,607 | ₩67,335 | +0.79% | 1.7만 |
|---|
| 2026.03.30 | ₩66,232 | ₩66,286 | ₩65,996 | ₩65,996 | -0.36% | 1.7만 |
|---|
| 2026.03.27 | ₩66,152 | ₩66,433 | ₩65,818 | ₩65,818 | -0.50% | 2천 |
|---|
| 2026.03.26 | ₩66,647 | ₩66,840 | ₩66,473 | ₩66,540 | -0.16% | 4.3천 |
|---|
| 2026.03.25 | ₩67,341 | ₩67,515 | ₩67,341 | ₩67,483 | +0.21% | 2천 |
|---|
| 2026.03.24 | ₩65,965 | ₩66,901 | ₩65,965 | ₩66,901 | +1.42% | 4.2천 |
|---|
| 2026.03.23 | ₩66,967 | ₩67,088 | ₩66,580 | ₩66,811 | -0.23% | 1.1만 |
|---|
| 2026.03.20 | ₩67,074 | ₩67,074 | ₩65,711 | ₩65,725 | -2.01% | 6.3천 |
|---|
| 2026.03.19 | ₩65,939 | ₩67,702 | ₩65,939 | ₩67,432 | +2.27% | 7.9천 |
|---|
| 2026.03.18 | ₩67,876 | ₩68,410 | ₩67,360 | ₩67,360 | -0.76% | 1만 |
|---|
| 2026.03.17 | ₩68,344 | ₩68,531 | ₩68,050 | ₩68,357 | +0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩67,929 | ₩68,036 | ₩67,595 | ₩68,036 | +0.16% | 4.8만 |
|---|
| 2026.03.13 | ₩68,083 | ₩68,143 | ₩67,117 | ₩67,117 | -1.42% | 1.2만 |
|---|
| 2026.03.12 | ₩67,903 | ₩68,156 | ₩67,595 | ₩67,871 | -0.05% | 2.3만 |
|---|
| 2026.03.11 | ₩68,370 | ₩69,025 | ₩68,210 | ₩68,557 | +0.27% | 1.9만 |
|---|
| 2026.03.10 | ₩69,479 | ₩69,760 | ₩68,771 | ₩68,798 | -0.98% | 2만 |
|---|
| 2026.03.09 | ₩67,168 | ₩68,931 | ₩67,042 | ₩68,784 | +2.41% | 2.7만 |
|---|
| 2026.03.06 | ₩67,542 | ₩68,477 | ₩67,422 | ₩68,397 | +1.27% | 2.7만 |
|---|
| 2026.03.05 | ₩69,038 | ₩69,358 | ₩68,330 | ₩68,835 | -0.29% | 8.5천 |
|---|
| 2026.03.04 | ₩69,680 | ₩70,214 | ₩69,372 | ₩70,169 | +0.70% | 2.4만 |
|---|
| 2026.03.03 | ₩68,076 | ₩70,207 | ₩68,002 | ₩69,439 | +2.00% | 6.2만 |
|---|
| 2026.03.02 | ₩70,602 | ₩71,550 | ₩70,602 | ₩71,457 | +1.21% | 2.4만 |
|---|
| 2026.02.27 | ₩72,873 | ₩72,913 | ₩72,005 | ₩72,592 | -0.39% | 2.2만 |
|---|
| 2026.02.26 | ₩72,499 | ₩72,739 | ₩72,178 | ₩72,686 | +0.26% | 2.5만 |
|---|
| 2026.02.25 | ₩72,479 | ₩72,713 | ₩72,379 | ₩72,592 | +0.16% | 1.7만 |
|---|
| 2026.02.24 | ₩72,085 | ₩72,419 | ₩71,951 | ₩72,138 | +0.07% | 1.8만 |
|---|
| 2026.02.23 | ₩72,071 | ₩72,165 | ₩71,657 | ₩71,725 | -0.48% | 2.4만 |
|---|
| 2026.02.20 | ₩71,711 | ₩72,459 | ₩71,664 | ₩72,111 | +0.56% | 2.7만 |
|---|
| 2026.02.19 | ₩71,163 | ₩71,797 | ₩71,002 | ₩71,644 | +0.68% | 2.2만 |
|---|
| 2026.02.18 | ₩71,818 | ₩72,285 | ₩71,677 | ₩71,724 | -0.13% | 9.5천 |
|---|
| 2026.02.17 | ₩70,882 | ₩71,751 | ₩70,882 | ₩71,590 | +1.00% | 1.3만 |
|---|
| 2026.02.13 | ₩71,898 | ₩72,679 | ₩71,417 | ₩71,871 | -0.04% | 3.1만 |
|---|
| 2026.02.12 | ₩71,443 | ₩72,018 | ₩71,403 | ₩71,510 | +0.09% | 1.8만 |
|---|
| 2026.02.11 | ₩71,938 | ₩72,419 | ₩71,504 | ₩71,604 | -0.46% | 3.1만 |
|---|
| 2026.02.10 | ₩71,684 | ₩71,831 | ₩71,590 | ₩71,692 | +0.01% | 14.1만 |
|---|
| 2026.02.09 | ₩71,630 | ₩71,884 | ₩71,590 | ₩71,866 | +0.33% | 1.3만 |
|---|
| 2026.02.06 | ₩70,735 | ₩71,096 | ₩70,735 | ₩70,965 | +0.32% | 9.6천 |
|---|
| 2026.02.05 | ₩69,907 | ₩70,415 | ₩69,907 | ₩70,010 | +0.15% | 1.6만 |
|---|
| 2026.02.04 | ₩71,270 | ₩71,270 | ₩70,294 | ₩70,591 | -0.95% | 1.7만 |
|---|
| 2026.02.03 | ₩70,548 | ₩70,722 | ₩70,334 | ₩70,578 | +0.04% | 1.7만 |
|---|
| 2026.02.02 | ₩70,027 | ₩70,655 | ₩70,027 | ₩70,560 | +0.76% | 7.6만 |
|---|
| 2026.01.30 | ₩70,815 | ₩70,815 | ₩70,094 | ₩70,232 | -0.82% | 5만 |
|---|
| 2026.01.29 | ₩69,934 | ₩70,348 | ₩69,934 | ₩70,310 | +0.54% | 2.8천 |
|---|
| 2026.01.28 | ₩69,773 | ₩70,201 | ₩69,773 | ₩70,177 | +0.58% | 1.6만 |
|---|
| 2026.01.27 | ₩70,174 | ₩70,815 | ₩70,106 | ₩70,354 | +0.26% | 1.1만 |
|---|
| 2026.01.26 | ₩69,721 | ₩69,960 | ₩69,721 | ₩69,799 | +0.11% | 5.7천 |
|---|
| 2026.01.23 | ₩69,252 | ₩70,254 | ₩69,145 | ₩69,726 | +0.68% | 2.1만 |
|---|
| 2026.01.22 | ₩69,237 | ₩69,533 | ₩69,199 | ₩69,477 | +0.35% | 1만 |
|---|
| 2026.01.21 | ₩69,479 | ₩69,479 | ₩68,397 | ₩69,100 | -0.55% | 7.5천 |
|---|
| 2026.01.20 | ₩71,497 | ₩73,782 | ₩68,531 | ₩68,794 | -3.78% | 2.3만 |
|---|
| 2026.01.16 | ₩69,479 | ₩70,014 | ₩69,306 | ₩69,412 | -0.10% | 1.3만 |
|---|
| 2026.01.15 | ₩69,249 | ₩70,147 | ₩69,225 | ₩69,290 | +0.06% | 8천 |
|---|
| 2026.01.14 | ₩69,479 | ₩70,174 | ₩69,078 | ₩69,300 | -0.26% | 1.6만 |
|---|
| 2026.01.13 | ₩68,985 | ₩70,481 | ₩68,985 | ₩69,132 | +0.21% | 8.1천 |
|---|
| 2026.01.12 | ₩68,985 | ₩69,907 | ₩68,985 | ₩69,252 | +0.39% | 6천 |
|---|
| 2026.01.09 | ₩69,052 | ₩69,853 | ₩68,744 | ₩68,885 | -0.24% | 3.5만 |
|---|
| 2026.01.08 | ₩68,103 | ₩69,199 | ₩68,103 | ₩68,517 | +0.61% | 1만 |
|---|
| 2026.01.07 | ₩68,477 | ₩68,604 | ₩68,430 | ₩68,512 | +0.05% | 11.1만 |
|---|
| 2026.01.06 | ₩68,464 | ₩69,893 | ₩68,464 | ₩68,605 | +0.21% | 3.5천 |
|---|
| 2026.01.05 | ₩68,491 | ₩69,760 | ₩68,344 | ₩68,501 | +0.02% | 8.9천 |
|---|
| 2026.01.02 | ₩67,876 | ₩68,210 | ₩67,856 | ₩68,169 | +0.43% | 2.5만 |
|---|
| 2025.12.31 | ₩67,542 | ₩67,689 | ₩67,442 | ₩67,442 | -0.15% | 2.1만 |
|---|
| 2025.12.30 | ₩67,742 | ₩67,903 | ₩67,716 | ₩67,750 | +0.01% | 1.1만 |
|---|
| 2025.12.29 | ₩67,555 | ₩67,635 | ₩67,496 | ₩67,598 | +0.06% | 6.6천 |
|---|
| 2025.12.26 | ₩68,330 | ₩68,330 | ₩67,512 | ₩67,738 | -0.87% | 4.5천 |
|---|
| 2025.12.24 | ₩67,649 | ₩68,410 | ₩67,649 | ₩67,659 | +0.02% | 8.1천 |
|---|
| 2025.12.23 | ₩67,427 | ₩67,569 | ₩67,427 | ₩67,562 | +0.20% | 1.9만 |
|---|
| 2025.12.22 | ₩66,994 | ₩68,531 | ₩66,974 | ₩67,245 | +0.37% | 7.7천 |
|---|
| 2025.12.19 | ₩67,126 | ₩68,290 | ₩66,978 | ₩68,156 | +1.53% | 2.3천 |
|---|
| 2025.12.18 | ₩66,620 | ₩66,834 | ₩66,607 | ₩66,782 | +0.24% | 2.8천 |
|---|
| 2025.12.17 | ₩66,647 | ₩66,660 | ₩66,235 | ₩66,235 | -0.62% | 4.1천 |
|---|
| 2025.12.16 | ₩66,860 | ₩66,860 | ₩66,433 | ₩66,680 | -0.27% | 4.3천 |
|---|
| 2025.12.15 | ₩66,941 | ₩67,114 | ₩66,756 | ₩66,913 | -0.04% | 4.4천 |
|---|
| 2025.12.12 | ₩66,780 | ₩66,794 | ₩66,366 | ₩66,505 | -0.41% | 4.1천 |
|---|
| 2025.12.11 | ₩66,754 | ₩67,983 | ₩66,713 | ₩66,742 | -0.02% | 2.4천 |
|---|
| 2025.12.10 | ₩65,965 | ₩68,010 | ₩65,965 | ₩66,488 | +0.79% | 3천 |
|---|
| 2025.12.09 | ₩65,992 | ₩66,059 | ₩65,872 | ₩65,926 | -0.10% | 6.8천 |
|---|
| 2025.12.08 | ₩66,379 | ₩66,379 | ₩65,821 | ₩65,864 | -0.78% | 3.1천 |
|---|
| 2025.12.05 | ₩66,433 | ₩66,433 | ₩66,159 | ₩66,159 | -0.41% | 1.2만 |
|---|
| 2025.12.04 | ₩66,126 | ₩66,259 | ₩66,005 | ₩66,216 | +0.14% | 9.5천 |
|---|
| 2025.12.03 | ₩65,698 | ₩66,019 | ₩65,698 | ₩65,983 | +0.43% | 8.7천 |
|---|
| 2025.12.02 | ₩65,504 | ₩66,379 | ₩65,464 | ₩65,604 | +0.15% | 1.2만 |
|---|
| 2025.12.01 | ₩66,192 | ₩66,273 | ₩65,514 | ₩65,638 | -0.84% | 2.5만 |
|---|
| 2025.11.28 | ₩65,751 | ₩65,818 | ₩65,725 | ₩65,749 | -0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩66,379 | ₩66,379 | ₩65,599 | ₩65,599 | -1.18% | 800 |
|---|
| 2025.11.25 | ₩65,536 | ₩67,007 | ₩65,536 | ₩65,754 | +0.33% | 1.3만 |
|---|
| 2025.11.24 | ₩65,164 | ₩65,738 | ₩65,164 | ₩65,437 | +0.42% | 2.1천 |
|---|
| 2025.11.21 | ₩65,069 | ₩66,446 | ₩64,983 | ₩65,471 | +0.62% | 2.3천 |
|---|
| 2025.11.20 | ₩65,458 | ₩67,662 | ₩64,723 | ₩64,723 | -1.12% | 12.2만 |
|---|