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 | ₩70,303 | ₩70,598 | ₩70,243 | ₩70,468 | +0.23% | 7.8천 |
| 2026.10.08 | ₩70,142 | ₩70,277 | ₩69,861 | ₩70,053 | -0.13% | 1만 |
| 2026.10.07 | ₩70,216 | ₩70,719 | ₩70,216 | ₩70,342 | +0.18% | 4.9천 |
| 2026.10.06 | ₩71,128 | ₩71,269 | ₩70,920 | ₩71,026 | -0.14% | 8.5천 |
| 2026.10.05 | ₩70,518 | ₩70,867 | ₩70,464 | ₩70,821 | +0.43% | 4천 |
| 2026.10.02 | ₩70,786 | ₩70,813 | ₩70,464 | ₩70,763 | -0.03% | 5.3천 |
| 2026.10.01 | ₩70,176 | ₩70,263 | ₩70,042 | ₩70,180 | +0.01% | 7.7천 |
| 2026.09.30 | ₩71,121 | ₩71,188 | ₩70,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,677 |
| -0.62% |
| 3.1천 |
| 2026.09.29 | ₩71,175 | ₩71,215 | ₩70,907 | ₩71,066 | -0.15% | 5.7천 |
|---|
| 2026.09.28 | ₩71,497 | ₩71,617 | ₩71,135 | ₩71,424 | -0.10% | 5.4천 |
|---|
| 2026.09.25 | ₩71,396 | ₩71,819 | ₩71,242 | ₩71,819 | +0.59% | 6.2천 |
|---|
| 2026.09.24 | ₩70,867 | ₩71,349 | ₩70,692 | ₩71,123 | +0.36% | 9.2천 |
|---|
| 2026.09.23 | ₩71,483 | ₩71,497 | ₩71,095 | ₩71,202 | -0.39% | 1만 |
|---|
| 2026.09.22 | ₩71,778 | ₩72,154 | ₩71,658 | ₩72,025 | +0.34% | 2만 |
|---|
| 2026.09.21 | ₩71,591 | ₩72,194 | ₩71,591 | ₩71,902 | +0.43% | 4.9천 |
|---|
| 2026.09.18 | ₩71,095 | ₩71,255 | ₩71,061 | ₩71,249 | +0.22% | 5.5천 |
|---|
| 2026.09.17 | ₩71,926 | ₩71,926 | ₩71,792 | ₩71,878 | -0.07% | 3.4천 |
|---|
| 2026.09.16 | ₩71,640 | ₩71,926 | ₩71,231 | ₩71,231 | -0.57% | 2천 |
|---|
| 2026.09.15 | ₩71,403 | ₩71,430 | ₩71,403 | ₩71,430 | +0.04% | 3.8천 |
|---|
| 2026.09.14 | ₩71,591 | ₩72,020 | ₩71,430 | ₩71,817 | +0.32% | 3.3만 |
|---|
| 2026.09.11 | ₩72,301 | ₩72,301 | ₩72,047 | ₩72,126 | -0.24% | 2.6만 |
|---|
| 2026.09.10 | ₩71,866 | ₩71,866 | ₩71,322 | ₩71,322 | -0.76% | 8.7만 |
|---|
| 2026.09.09 | ₩72,556 | ₩72,556 | ₩72,154 | ₩72,201 | -0.49% | 3.2천 |
|---|
| 2026.09.08 | ₩72,905 | ₩73,012 | ₩72,779 | ₩72,789 | -0.16% | 1.2만 |
|---|
| 2026.09.04 | ₩73,240 | ₩73,240 | ₩73,127 | ₩73,127 | -0.15% | 1.3천 |
|---|
| 2026.09.03 | ₩72,917 | ₩74,333 | ₩72,917 | ₩73,012 | +0.13% | 3.7천 |
|---|
| 2026.09.02 | ₩72,248 | ₩72,328 | ₩72,214 | ₩72,321 | +0.10% | 3만 |
|---|
| 2026.09.01 | ₩72,288 | ₩72,288 | ₩71,993 | ₩72,041 | -0.34% | 1.5만 |
|---|
| 2026.08.31 | ₩72,744 | ₩72,744 | ₩72,422 | ₩72,525 | -0.30% | 7천 |
|---|
| 2026.08.28 | ₩72,898 | ₩72,898 | ₩72,502 | ₩72,718 | -0.25% | 7.2천 |
|---|
| 2026.08.27 | ₩72,972 | ₩73,162 | ₩72,811 | ₩72,954 | -0.02% | 3.1만 |
|---|
| 2026.08.26 | ₩73,320 | ₩73,374 | ₩73,059 | ₩73,102 | -0.30% | 8천 |
|---|
| 2026.08.25 | ₩73,153 | ₩73,371 | ₩73,039 | ₩73,371 | +0.30% | 6.9천 |
|---|
| 2026.08.24 | ₩72,744 | ₩73,213 | ₩72,744 | ₩72,942 | +0.27% | 6.1천 |
|---|
| 2026.08.21 | ₩72,999 | ₩73,361 | ₩72,999 | ₩73,361 | +0.50% | 1.7만 |
|---|
| 2026.08.20 | ₩72,529 | ₩72,650 | ₩72,442 | ₩72,473 | -0.08% | 2.9천 |
|---|
| 2026.08.19 | ₩72,704 | ₩72,838 | ₩72,650 | ₩72,748 | +0.06% | 4.2천 |
|---|
| 2026.08.18 | ₩72,945 | ₩74,286 | ₩72,449 | ₩72,575 | -0.51% | 3.2만 |
|---|
| 2026.08.17 | ₩73,455 | ₩73,548 | ₩73,227 | ₩73,294 | -0.22% | 9.2천 |
|---|
| 2026.08.14 | ₩73,602 | ₩73,709 | ₩73,374 | ₩73,467 | -0.18% | 2.1만 |
|---|
| 2026.08.13 | ₩73,535 | ₩73,562 | ₩73,441 | ₩73,535 | 0.00% | 1.2만 |
|---|
| 2026.08.12 | ₩73,481 | ₩73,508 | ₩73,334 | ₩73,417 | -0.09% | 2.4만 |
|---|
| 2026.08.11 | ₩73,106 | ₩73,267 | ₩72,985 | ₩73,052 | -0.07% | 1.7만 |
|---|
| 2026.08.10 | ₩72,985 | ₩73,133 | ₩72,952 | ₩72,952 | -0.05% | 5.2천 |
|---|
| 2026.08.07 | ₩73,408 | ₩73,408 | ₩72,985 | ₩73,182 | -0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩72,878 | ₩72,945 | ₩72,878 | ₩72,878 | 0.00% | 3.2천 |
|---|
| 2026.08.05 | ₩73,025 | ₩73,025 | ₩72,771 | ₩72,874 | -0.21% | 1.1만 |
|---|
| 2026.08.04 | ₩72,717 | ₩72,891 | ₩72,623 | ₩72,807 | +0.12% | 5.3천 |
|---|
| 2026.08.03 | ₩72,234 | ₩72,383 | ₩71,973 | ₩72,383 | +0.21% | 4.2천 |
|---|
| 2026.07.31 | ₩71,872 | ₩72,114 | ₩71,845 | ₩72,111 | +0.33% | 1.5만 |
|---|
| 2026.07.30 | ₩71,416 | ₩72,395 | ₩71,416 | ₩71,812 | +0.55% | 4.9만 |
|---|
| 2026.07.29 | ₩70,974 | ₩71,483 | ₩70,632 | ₩70,920 | -0.08% | 6.9천 |
|---|
| 2026.07.28 | ₩71,001 | ₩71,282 | ₩71,001 | ₩71,158 | +0.22% | 4.9천 |
|---|
| 2026.07.27 | ₩71,229 | ₩72,985 | ₩70,947 | ₩71,288 | +0.08% | 2.9만 |
|---|
| 2026.07.24 | ₩71,296 | ₩71,296 | ₩70,995 | ₩70,995 | -0.42% | 3.8천 |
|---|
| 2026.07.23 | ₩70,565 | ₩70,746 | ₩70,464 | ₩70,632 | +0.10% | 9.6천 |
|---|
| 2026.07.22 | ₩71,470 | ₩71,617 | ₩71,470 | ₩71,537 | +0.09% | 8.3천 |
|---|
| 2026.07.21 | ₩71,068 | ₩71,443 | ₩70,770 | ₩71,318 | +0.35% | 9.1천 |
|---|
| 2026.07.20 | ₩70,759 | ₩74,916 | ₩70,451 | ₩70,586 | -0.24% | 7.1천 |
|---|
| 2026.07.17 | ₩70,786 | ₩71,007 | ₩70,665 | ₩70,967 | +0.26% | 6.6천 |
|---|
| 2026.07.16 | ₩71,148 | ₩71,396 | ₩71,081 | ₩71,141 | -0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩71,497 | ₩71,698 | ₩71,202 | ₩71,617 | +0.17% | 1.7만 |
|---|
| 2026.07.14 | ₩71,470 | ₩71,863 | ₩71,470 | ₩71,863 | +0.55% | 2만 |
|---|
| 2026.07.13 | ₩71,088 | ₩72,838 | ₩70,864 | ₩70,864 | -0.32% | 3.4천 |
|---|
| 2026.07.10 | ₩71,631 | ₩72,127 | ₩71,282 | ₩71,607 | -0.03% | 9.2천 |
|---|
| 2026.07.09 | ₩71,242 | ₩71,993 | ₩71,242 | ₩71,301 | +0.08% | 6.8천 |
|---|
| 2026.07.08 | ₩70,330 | ₩71,041 | ₩70,330 | ₩71,023 | +0.99% | 1.1만 |
|---|
| 2026.07.07 | ₩71,457 | ₩71,510 | ₩71,301 | ₩71,301 | -0.22% | 8.2천 |
|---|
| 2026.07.06 | ₩71,443 | ₩71,831 | ₩71,443 | ₩71,766 | +0.45% | 6.5천 |
|---|
| 2026.07.02 | ₩71,604 | ₩71,651 | ₩71,141 | ₩71,343 | -0.37% | 7.7천 |
|---|
| 2026.07.01 | ₩70,934 | ₩71,081 | ₩70,711 | ₩70,794 | -0.20% | 2.1만 |
|---|
| 2026.06.30 | ₩70,692 | ₩71,269 | ₩70,692 | ₩71,133 | +0.62% | 5.7천 |
|---|
| 2026.06.29 | ₩70,672 | ₩71,309 | ₩70,598 | ₩71,247 | +0.81% | 9.1천 |
|---|
| 2026.06.26 | ₩70,881 | ₩71,095 | ₩70,841 | ₩70,841 | -0.06% | 4천 |
|---|
| 2026.06.25 | ₩71,390 | ₩71,698 | ₩71,046 | ₩71,200 | -0.26% | 22.8만 |
|---|
| 2026.06.24 | ₩70,545 | ₩70,786 | ₩70,451 | ₩70,617 | +0.10% | 1.4만 |
|---|
| 2026.06.23 | ₩70,679 | ₩72,663 | ₩70,679 | ₩70,850 | +0.24% | 1만 |
|---|
| 2026.06.22 | ₩71,926 | ₩72,033 | ₩71,899 | ₩71,966 | +0.06% | 7.2천 |
|---|
| 2026.06.18 | ₩71,537 | ₩72,663 | ₩71,537 | ₩71,750 | +0.30% | 1.7만 |
|---|
| 2026.06.17 | ₩71,819 | ₩71,980 | ₩71,430 | ₩71,436 | -0.53% | 2.5만 |
|---|
| 2026.06.16 | ₩71,685 | ₩71,772 | ₩71,605 | ₩71,605 | -0.11% | 9.6천 |
|---|
| 2026.06.15 | ₩71,510 | ₩71,711 | ₩71,510 | ₩71,528 | +0.02% | 7.4천 |
|---|
| 2026.06.12 | ₩70,712 | ₩71,416 | ₩70,712 | ₩71,152 | +0.62% | 1.1만 |
|---|
| 2026.06.11 | ₩70,049 | ₩71,027 | ₩69,807 | ₩70,904 | +1.22% | 1.2만 |
|---|
| 2026.06.10 | ₩69,432 | ₩69,955 | ₩69,248 | ₩69,248 | -0.26% | 1만 |
|---|
| 2026.06.09 | ₩70,558 | ₩70,639 | ₩69,231 | ₩69,987 | -0.81% | 8.8천 |
|---|
| 2026.06.08 | ₩70,169 | ₩70,169 | ₩69,834 | ₩69,880 | -0.41% | 1.3만 |
|---|
| 2026.06.05 | ₩70,531 | ₩70,800 | ₩69,539 | ₩69,557 | -1.38% | 1.8만 |
|---|
| 2026.06.04 | ₩71,121 | ₩72,087 | ₩70,840 | ₩71,172 | +0.07% | 1.4만 |
|---|
| 2026.06.03 | ₩71,068 | ₩71,068 | ₩70,786 | ₩70,801 | -0.38% | 3.2천 |
|---|
| 2026.06.02 | ₩70,907 | ₩71,269 | ₩70,657 | ₩71,190 | +0.40% | 1.1만 |
|---|
| 2026.06.01 | ₩70,397 | ₩70,977 | ₩70,397 | ₩70,816 | +0.59% | 1.1만 |
|---|
| 2026.05.29 | ₩70,893 | ₩71,041 | ₩70,893 | ₩70,958 | +0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩70,344 | ₩70,893 | ₩70,344 | ₩70,817 | +0.67% | 8천 |
|---|
| 2026.05.27 | ₩70,746 | ₩70,907 | ₩70,531 | ₩70,677 | -0.10% | 1.1만 |
|---|
| 2026.05.26 | ₩70,732 | ₩70,934 | ₩70,679 | ₩70,821 | +0.13% | 9.3천 |
|---|
| 2026.05.22 | ₩70,303 | ₩70,317 | ₩70,075 | ₩70,101 | -0.29% | 8천 |
|---|
| 2026.05.21 | ₩69,405 | ₩70,665 | ₩69,325 | ₩70,208 | +1.16% | 5.5천 |
|---|
| 2026.05.20 | ₩69,392 | ₩70,236 | ₩69,110 | ₩69,908 | +0.74% | 8.8천 |
|---|
| 2026.05.19 | ₩68,962 | ₩69,150 | ₩68,909 | ₩69,027 | +0.09% | 5.3천 |
|---|
| 2026.05.18 | ₩69,338 | ₩69,378 | ₩68,940 | ₩69,358 | +0.03% | 9천 |
|---|
| 2026.05.15 | ₩69,204 | ₩69,204 | ₩68,862 | ₩68,961 | -0.35% | 1.6만 |
|---|
| 2026.05.14 | ₩69,888 | ₩70,067 | ₩69,888 | ₩69,915 | +0.04% | 1.2만 |
|---|
| 2026.05.13 | ₩69,620 | ₩70,085 | ₩69,620 | ₩70,085 | +0.67% | 3.7천 |
|---|
| 2026.05.12 | ₩69,633 | ₩69,736 | ₩69,291 | ₩69,736 | +0.15% | 6.9천 |
|---|
| 2026.05.11 | ₩69,874 | ₩70,049 | ₩69,874 | ₩69,957 | +0.12% | 4.2천 |
|---|
| 2026.05.08 | ₩69,861 | ₩69,940 | ₩69,725 | ₩69,940 | +0.11% | 4.8천 |
|---|
| 2026.05.07 | ₩69,700 | ₩69,847 | ₩69,319 | ₩69,319 | -0.55% | 1.3만 |
|---|
| 2026.05.06 | ₩69,941 | ₩70,049 | ₩69,901 | ₩70,004 | +0.09% | 4.6천 |
|---|
| 2026.05.05 | ₩68,761 | ₩69,070 | ₩68,319 | ₩68,984 | +0.32% | 6천 |
|---|
| 2026.05.04 | ₩68,614 | ₩68,614 | ₩68,292 | ₩68,292 | -0.47% | 9.4천 |
|---|
| 2026.05.01 | ₩69,164 | ₩69,177 | ₩68,895 | ₩69,009 | -0.22% | 8.7천 |
|---|
| 2026.04.30 | ₩68,372 | ₩69,177 | ₩68,372 | ₩69,173 | +1.17% | 5.9천 |
|---|
| 2026.04.29 | ₩67,782 | ₩68,064 | ₩67,568 | ₩67,607 | -0.26% | 2.1천 |
|---|
| 2026.04.28 | ₩68,131 | ₩68,346 | ₩68,131 | ₩68,230 | +0.15% | 4.5천 |
|---|
| 2026.04.27 | ₩68,379 | ₩68,446 | ₩68,305 | ₩68,434 | +0.08% | 7.1천 |
|---|
| 2026.04.24 | ₩68,305 | ₩68,942 | ₩68,252 | ₩68,525 | +0.32% | 7.6천 |
|---|
| 2026.04.23 | ₩68,614 | ₩68,842 | ₩67,823 | ₩68,208 | -0.59% | 6.3천 |
|---|
| 2026.04.22 | ₩68,869 | ₩68,869 | ₩68,661 | ₩68,717 | -0.22% | 7.7천 |
|---|
| 2026.04.21 | ₩69,070 | ₩69,190 | ₩68,212 | ₩68,212 | -1.24% | 4.9만 |
|---|
| 2026.04.20 | ₩69,392 | ₩69,579 | ₩69,271 | ₩69,542 | +0.22% | 5.8천 |
|---|
| 2026.04.17 | ₩69,915 | ₩70,049 | ₩69,744 | ₩69,849 | -0.09% | 7.7천 |
|---|
| 2026.04.16 | ₩69,727 | ₩69,727 | ₩69,362 | ₩69,488 | -0.34% | 6.8천 |
|---|
| 2026.04.15 | ₩69,459 | ₩69,640 | ₩69,459 | ₩69,530 | +0.10% | 1.1만 |
|---|
| 2026.04.14 | ₩69,552 | ₩69,747 | ₩69,532 | ₩69,673 | +0.17% | 9.1천 |
|---|
| 2026.04.13 | ₩68,600 | ₩69,552 | ₩68,600 | ₩69,312 | +1.04% | 7.5천 |
|---|
| 2026.04.10 | ₩69,050 | ₩69,103 | ₩68,882 | ₩69,017 | -0.05% | 5.7천 |
|---|
| 2026.04.09 | ₩68,748 | ₩69,003 | ₩68,748 | ₩68,958 | +0.31% | 5.1천 |
|---|
| 2026.04.08 | ₩69,003 | ₩69,003 | ₩68,708 | ₩68,899 | -0.15% | 8.8천 |
|---|
| 2026.04.07 | ₩67,528 | ₩72,891 | ₩64,658 | ₩68,252 | +1.07% | 2.9만 |
|---|
| 2026.04.06 | ₩68,044 | ₩68,225 | ₩68,017 | ₩68,193 | +0.22% | 4.9천 |
|---|
| 2026.04.02 | ₩67,192 | ₩68,346 | ₩67,192 | ₩67,880 | +1.02% | 4.3천 |
|---|
| 2026.04.01 | ₩68,855 | ₩68,855 | ₩67,675 | ₩67,854 | -1.45% | 10.1만 |
|---|
| 2026.03.31 | ₩67,045 | ₩67,622 | ₩66,844 | ₩67,575 | +0.79% | 1.7만 |
|---|
| 2026.03.30 | ₩66,468 | ₩66,522 | ₩66,231 | ₩66,231 | -0.36% | 1.7만 |
|---|
| 2026.03.27 | ₩66,388 | ₩66,670 | ₩66,053 | ₩66,053 | -0.50% | 2천 |
|---|
| 2026.03.26 | ₩66,884 | ₩67,079 | ₩66,710 | ₩66,777 | -0.16% | 4.3천 |
|---|
| 2026.03.25 | ₩67,581 | ₩67,756 | ₩67,581 | ₩67,723 | +0.21% | 2천 |
|---|
| 2026.03.24 | ₩66,200 | ₩67,139 | ₩66,200 | ₩67,139 | +1.42% | 4.2천 |
|---|
| 2026.03.23 | ₩67,206 | ₩67,327 | ₩66,817 | ₩67,049 | -0.23% | 1.1만 |
|---|
| 2026.03.20 | ₩67,313 | ₩67,313 | ₩65,945 | ₩65,959 | -2.01% | 6.3천 |
|---|
| 2026.03.19 | ₩66,173 | ₩67,943 | ₩66,173 | ₩67,673 | +2.27% | 7.9천 |
|---|
| 2026.03.18 | ₩68,118 | ₩68,654 | ₩67,600 | ₩67,600 | -0.76% | 1만 |
|---|
| 2026.03.17 | ₩68,587 | ₩68,775 | ₩68,292 | ₩68,600 | +0.02% | 1.7만 |
|---|
| 2026.03.16 | ₩68,171 | ₩68,279 | ₩67,836 | ₩68,279 | +0.16% | 4.8만 |
|---|
| 2026.03.13 | ₩68,326 | ₩68,386 | ₩67,356 | ₩67,356 | -1.42% | 1.2만 |
|---|
| 2026.03.12 | ₩68,145 | ₩68,399 | ₩67,836 | ₩68,112 | -0.05% | 2.3만 |
|---|
| 2026.03.11 | ₩68,614 | ₩69,271 | ₩68,453 | ₩68,802 | +0.27% | 1.9만 |
|---|
| 2026.03.10 | ₩69,727 | ₩70,008 | ₩69,016 | ₩69,043 | -0.98% | 2만 |
|---|
| 2026.03.09 | ₩67,407 | ₩69,177 | ₩67,281 | ₩69,030 | +2.41% | 2.7만 |
|---|
| 2026.03.06 | ₩67,782 | ₩68,721 | ₩67,662 | ₩68,641 | +1.27% | 2.7만 |
|---|
| 2026.03.05 | ₩69,284 | ₩69,605 | ₩68,574 | ₩69,080 | -0.29% | 8.5천 |
|---|
| 2026.03.04 | ₩69,928 | ₩70,464 | ₩69,620 | ₩70,419 | +0.70% | 2.4만 |
|---|
| 2026.03.03 | ₩68,319 | ₩70,458 | ₩68,244 | ₩69,687 | +2.00% | 6.2만 |
|---|
| 2026.03.02 | ₩70,853 | ₩71,805 | ₩70,853 | ₩71,711 | +1.21% | 2.4만 |
|---|
| 2026.02.27 | ₩73,133 | ₩73,173 | ₩72,261 | ₩72,851 | -0.39% | 2.2만 |
|---|
| 2026.02.26 | ₩72,757 | ₩72,999 | ₩72,435 | ₩72,945 | +0.26% | 2.5만 |
|---|
| 2026.02.25 | ₩72,737 | ₩72,972 | ₩72,637 | ₩72,851 | +0.16% | 1.7만 |
|---|
| 2026.02.24 | ₩72,342 | ₩72,677 | ₩72,207 | ₩72,395 | +0.07% | 1.8만 |
|---|
| 2026.02.23 | ₩72,328 | ₩72,422 | ₩71,912 | ₩71,981 | -0.48% | 2.4만 |
|---|
| 2026.02.20 | ₩71,966 | ₩72,717 | ₩71,919 | ₩72,368 | +0.56% | 2.7만 |
|---|
| 2026.02.19 | ₩71,416 | ₩72,053 | ₩71,255 | ₩71,899 | +0.68% | 2.2만 |
|---|
| 2026.02.18 | ₩72,073 | ₩72,543 | ₩71,933 | ₩71,980 | -0.13% | 9.5천 |
|---|
| 2026.02.17 | ₩71,135 | ₩72,006 | ₩71,135 | ₩71,845 | +1.00% | 1.3만 |
|---|
| 2026.02.13 | ₩72,154 | ₩72,938 | ₩71,671 | ₩72,127 | -0.04% | 3.1만 |
|---|
| 2026.02.12 | ₩71,698 | ₩72,275 | ₩71,658 | ₩71,765 | +0.09% | 1.8만 |
|---|
| 2026.02.11 | ₩72,194 | ₩72,677 | ₩71,758 | ₩71,859 | -0.46% | 3.1만 |
|---|
| 2026.02.10 | ₩71,939 | ₩72,087 | ₩71,845 | ₩71,947 | +0.01% | 14.1만 |
|---|
| 2026.02.09 | ₩71,886 | ₩72,140 | ₩71,845 | ₩72,122 | +0.33% | 1.3만 |
|---|
| 2026.02.06 | ₩70,987 | ₩71,349 | ₩70,987 | ₩71,218 | +0.32% | 9.6천 |
|---|
| 2026.02.05 | ₩70,156 | ₩70,665 | ₩70,156 | ₩70,259 | +0.15% | 1.6만 |
|---|
| 2026.02.04 | ₩71,524 | ₩71,524 | ₩70,545 | ₩70,842 | -0.95% | 1.7만 |
|---|
| 2026.02.03 | ₩70,800 | ₩70,974 | ₩70,585 | ₩70,829 | +0.04% | 1.7만 |
|---|
| 2026.02.02 | ₩70,277 | ₩70,907 | ₩70,277 | ₩70,812 | +0.76% | 7.6만 |
|---|
| 2026.01.30 | ₩71,068 | ₩71,068 | ₩70,344 | ₩70,482 | -0.82% | 5만 |
|---|
| 2026.01.29 | ₩70,183 | ₩70,598 | ₩70,183 | ₩70,561 | +0.54% | 2.8천 |
|---|
| 2026.01.28 | ₩70,022 | ₩70,451 | ₩70,022 | ₩70,427 | +0.58% | 1.6만 |
|---|
| 2026.01.27 | ₩70,424 | ₩71,068 | ₩70,356 | ₩70,605 | +0.26% | 1.1만 |
|---|
| 2026.01.26 | ₩69,970 | ₩70,210 | ₩69,970 | ₩70,047 | +0.11% | 5.7천 |
|---|
| 2026.01.23 | ₩69,499 | ₩70,505 | ₩69,392 | ₩69,975 | +0.68% | 2.1만 |
|---|
| 2026.01.22 | ₩69,484 | ₩69,780 | ₩69,445 | ₩69,724 | +0.35% | 1만 |
|---|
| 2026.01.21 | ₩69,727 | ₩69,727 | ₩68,641 | ₩69,346 | -0.55% | 7.5천 |
|---|
| 2026.01.20 | ₩71,752 | ₩74,044 | ₩68,775 | ₩69,039 | -3.78% | 2.3만 |
|---|
| 2026.01.16 | ₩69,727 | ₩70,263 | ₩69,552 | ₩69,660 | -0.10% | 1.3만 |
|---|
| 2026.01.15 | ₩69,496 | ₩70,397 | ₩69,472 | ₩69,536 | +0.06% | 8천 |
|---|
| 2026.01.14 | ₩69,727 | ₩70,424 | ₩69,325 | ₩69,547 | -0.26% | 1.6만 |
|---|
| 2026.01.13 | ₩69,231 | ₩70,732 | ₩69,231 | ₩69,378 | +0.21% | 8.1천 |
|---|
| 2026.01.12 | ₩69,231 | ₩70,156 | ₩69,231 | ₩69,499 | +0.39% | 6천 |
|---|
| 2026.01.09 | ₩69,298 | ₩70,102 | ₩68,989 | ₩69,130 | -0.24% | 3.5만 |
|---|
| 2026.01.08 | ₩68,346 | ₩69,445 | ₩68,346 | ₩68,761 | +0.61% | 1만 |
|---|
| 2026.01.07 | ₩68,721 | ₩68,849 | ₩68,674 | ₩68,756 | +0.05% | 11.1만 |
|---|
| 2026.01.06 | ₩68,708 | ₩70,142 | ₩68,708 | ₩68,850 | +0.21% | 3.5천 |
|---|
| 2026.01.05 | ₩68,735 | ₩70,008 | ₩68,587 | ₩68,745 | +0.02% | 8.9천 |
|---|
| 2026.01.02 | ₩68,118 | ₩68,453 | ₩68,098 | ₩68,411 | +0.43% | 2.5만 |
|---|
| 2025.12.31 | ₩67,782 | ₩67,930 | ₩67,682 | ₩67,682 | -0.15% | 2.1만 |
|---|
| 2025.12.30 | ₩67,984 | ₩68,145 | ₩67,957 | ₩67,992 | +0.01% | 1.1만 |
|---|
| 2025.12.29 | ₩67,796 | ₩67,876 | ₩67,737 | ₩67,839 | +0.06% | 6.6천 |
|---|
| 2025.12.26 | ₩68,574 | ₩68,574 | ₩67,753 | ₩67,980 | -0.87% | 4.5천 |
|---|
| 2025.12.24 | ₩67,890 | ₩68,654 | ₩67,890 | ₩67,900 | +0.02% | 8.1천 |
|---|
| 2025.12.23 | ₩67,667 | ₩67,809 | ₩67,667 | ₩67,803 | +0.20% | 1.9만 |
|---|
| 2025.12.22 | ₩67,233 | ₩68,775 | ₩67,213 | ₩67,485 | +0.37% | 7.7천 |
|---|
| 2025.12.19 | ₩67,365 | ₩68,533 | ₩67,217 | ₩68,399 | +1.53% | 2.3천 |
|---|
| 2025.12.18 | ₩66,857 | ₩67,072 | ₩66,844 | ₩67,020 | +0.24% | 2.8천 |
|---|
| 2025.12.17 | ₩66,884 | ₩66,898 | ₩66,471 | ₩66,471 | -0.62% | 4.1천 |
|---|
| 2025.12.16 | ₩67,099 | ₩67,099 | ₩66,670 | ₩66,918 | -0.27% | 4.3천 |
|---|
| 2025.12.15 | ₩67,179 | ₩67,353 | ₩66,994 | ₩67,151 | -0.04% | 4.4천 |
|---|
| 2025.12.12 | ₩67,018 | ₩67,032 | ₩66,603 | ₩66,742 | -0.41% | 4.1천 |
|---|
| 2025.12.11 | ₩66,991 | ₩68,225 | ₩66,951 | ₩66,979 | -0.02% | 2.4천 |
|---|
| 2025.12.10 | ₩66,200 | ₩68,252 | ₩66,200 | ₩66,725 | +0.79% | 3천 |
|---|
| 2025.12.09 | ₩66,227 | ₩66,294 | ₩66,106 | ₩66,161 | -0.10% | 6.8천 |
|---|
| 2025.12.08 | ₩66,616 | ₩66,616 | ₩66,055 | ₩66,098 | -0.78% | 3.1천 |
|---|
| 2025.12.05 | ₩66,670 | ₩66,670 | ₩66,395 | ₩66,395 | -0.41% | 1.2만 |
|---|
| 2025.12.04 | ₩66,361 | ₩66,495 | ₩66,240 | ₩66,452 | +0.14% | 9.5천 |
|---|
| 2025.12.03 | ₩65,932 | ₩66,254 | ₩65,932 | ₩66,218 | +0.43% | 8.7천 |
|---|
| 2025.12.02 | ₩65,738 | ₩66,616 | ₩65,697 | ₩65,838 | +0.15% | 1.2만 |
|---|
| 2025.12.01 | ₩66,428 | ₩66,509 | ₩65,747 | ₩65,872 | -0.84% | 2.5만 |
|---|
| 2025.11.28 | ₩65,986 | ₩66,053 | ₩65,959 | ₩65,983 | -0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩66,616 | ₩66,616 | ₩65,833 | ₩65,833 | -1.18% | 800 |
|---|
| 2025.11.25 | ₩65,770 | ₩67,246 | ₩65,770 | ₩65,988 | +0.33% | 1.3만 |
|---|
| 2025.11.24 | ₩65,396 | ₩65,972 | ₩65,396 | ₩65,671 | +0.42% | 2.1천 |
|---|
| 2025.11.21 | ₩65,300 | ₩66,683 | ₩65,215 | ₩65,704 | +0.62% | 2.3천 |
|---|
| 2025.11.20 | ₩65,691 | ₩67,903 | ₩64,953 | ₩64,953 | -1.12% | 12.2만 |
|---|