시장 데이터를 불러오는 중
전체 종목
Innovator International Developed Power Buffer ETF June 과거 주가
Innovator International Developed Power Buffer ETF June · IJUN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator International Developed Power Buffer ETF June · IJUN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,621 | ₩41,671 | ₩41,621 | ₩41,671 | +0.12% | 4.9천 |
| 2026.10.08 | ₩41,461 | ₩41,486 | ₩41,381 | ₩41,486 | +0.06% | 1.7만 |
| 2026.10.07 | ₩41,487 | ₩41,648 | ₩41,487 | ₩41,602 | +0.28% | 6천 |
| 2026.10.06 | ₩41,915 | ₩41,915 | ₩41,848 | ₩41,848 | -0.16% | 500 |
| 2026.10.05 | ₩41,795 | ₩41,795 | ₩41,795 | ₩41,795 | 0.00% | 200 |
| 2026.10.02 | ₩41,808 | ₩41,808 | ₩41,755 | ₩41,781 | -0.06% | 1.5천 |
| 2026.10.01 | ₩41,768 | ₩41,768 | ₩41,514 | ₩41,514 | -0.61% | 700 |
| 2026.09.30 | ₩41,942 | ₩42,009 | ₩41,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,741 |
| -0.48% |
| 1.6만 |
| 2026.09.29 | ₩41,929 | ₩41,929 | ₩41,815 | ₩41,915 | -0.03% | 1.5천 |
|---|
| 2026.09.28 | ₩42,062 | ₩42,090 | ₩42,062 | ₩42,076 | +0.03% | 400 |
|---|
| 2026.09.25 | ₩42,018 | ₩42,212 | ₩41,995 | ₩42,212 | +0.46% | 4.2천 |
|---|
| 2026.09.24 | ₩41,836 | ₩42,042 | ₩41,836 | ₩41,950 | +0.27% | 1.3만 |
|---|
| 2026.09.23 | ₩42,129 | ₩42,182 | ₩42,047 | ₩42,047 | -0.19% | 1천 |
|---|
| 2026.09.22 | ₩42,423 | ₩42,477 | ₩42,343 | ₩42,423 | 0.00% | 2.7만 |
|---|
| 2026.09.21 | ₩42,249 | ₩42,370 | ₩42,249 | ₩42,316 | +0.16% | 2.3만 |
|---|
| 2026.09.18 | ₩41,969 | ₩42,062 | ₩41,969 | ₩42,062 | +0.22% | 900 |
|---|
| 2026.09.17 | ₩42,370 | ₩42,370 | ₩42,347 | ₩42,347 | -0.05% | 300 |
|---|
| 2026.09.16 | ₩42,249 | ₩42,316 | ₩41,862 | ₩41,862 | -0.92% | 8.8천 |
|---|
| 2026.09.15 | ₩42,169 | ₩42,249 | ₩42,156 | ₩42,194 | +0.06% | 1.9천 |
|---|
| 2026.09.14 | ₩42,249 | ₩42,410 | ₩42,249 | ₩42,335 | +0.20% | 1.1천 |
|---|
| 2026.09.11 | ₩42,477 | ₩42,501 | ₩42,477 | ₩42,501 | +0.06% | 700 |
|---|
| 2026.09.10 | ₩42,236 | ₩42,263 | ₩42,196 | ₩42,263 | +0.06% | 3.8천 |
|---|
| 2026.09.09 | ₩42,597 | ₩42,597 | ₩42,424 | ₩42,463 | -0.31% | 7천 |
|---|
| 2026.09.08 | ₩42,864 | ₩42,864 | ₩42,763 | ₩42,763 | -0.24% | 100 |
|---|
| 2026.09.04 | ₩42,837 | ₩42,877 | ₩42,824 | ₩42,864 | +0.06% | 4.2천 |
|---|
| 2026.09.03 | ₩42,812 | ₩42,904 | ₩42,637 | ₩42,831 | +0.04% | 10.5만 |
|---|
| 2026.09.02 | ₩42,543 | ₩42,567 | ₩42,543 | ₩42,567 | +0.06% | 200 |
|---|
| 2026.09.01 | ₩42,503 | ₩42,530 | ₩42,446 | ₩42,446 | -0.14% | 3.2천 |
|---|
| 2026.08.31 | ₩42,704 | ₩42,704 | ₩42,570 | ₩42,610 | -0.22% | 47만 |
|---|
| 2026.08.28 | ₩42,689 | ₩42,689 | ₩42,689 | ₩42,689 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,904 | ₩42,904 | ₩42,673 | ₩42,747 | -0.37% | 600 |
|---|
| 2026.08.26 | ₩42,824 | ₩42,824 | ₩42,809 | ₩42,809 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩42,717 | ₩42,926 | ₩42,717 | ₩42,926 | +0.49% | 4.1천 |
|---|
| 2026.08.24 | ₩42,704 | ₩42,704 | ₩42,704 | ₩42,704 | 0.00% | 2.2천 |
|---|
| 2026.08.21 | ₩42,744 | ₩42,811 | ₩42,744 | ₩42,789 | +0.11% | 4.2천 |
|---|
| 2026.08.20 | ₩42,664 | ₩42,670 | ₩42,530 | ₩42,587 | -0.18% | 3.1천 |
|---|
| 2026.08.19 | ₩42,797 | ₩42,797 | ₩42,423 | ₩42,730 | -0.16% | 1만 |
|---|
| 2026.08.18 | ₩42,824 | ₩42,824 | ₩42,517 | ₩42,517 | -0.72% | 8.5천 |
|---|
| 2026.08.17 | ₩42,891 | ₩42,891 | ₩42,815 | ₩42,815 | -0.18% | 100 |
|---|
| 2026.08.14 | ₩42,851 | ₩42,851 | ₩42,837 | ₩42,837 | -0.03% | 1.1천 |
|---|
| 2026.08.13 | ₩42,855 | ₩42,855 | ₩42,855 | ₩42,855 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,784 | ₩42,877 | ₩42,577 | ₩42,767 | -0.04% | 8천 |
|---|
| 2026.08.11 | ₩42,851 | ₩42,851 | ₩42,650 | ₩42,709 | -0.33% | 4.9천 |
|---|
| 2026.08.10 | ₩42,702 | ₩42,702 | ₩42,702 | ₩42,702 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,851 | ₩42,851 | ₩42,704 | ₩42,796 | -0.13% | 1.1천 |
|---|
| 2026.08.06 | ₩42,616 | ₩42,616 | ₩42,490 | ₩42,490 | -0.29% | 1천 |
|---|
| 2026.08.05 | ₩42,662 | ₩42,662 | ₩42,543 | ₩42,589 | -0.17% | 5.4천 |
|---|
| 2026.08.04 | ₩42,463 | ₩42,490 | ₩42,396 | ₩42,463 | 0.00% | 2.5만 |
|---|
| 2026.08.03 | ₩42,490 | ₩42,490 | ₩42,223 | ₩42,235 | -0.60% | 3.7천 |
|---|
| 2026.07.31 | ₩42,102 | ₩42,168 | ₩42,102 | ₩42,168 | +0.16% | 800 |
|---|
| 2026.07.30 | ₩42,009 | ₩42,329 | ₩42,009 | ₩42,236 | +0.54% | 1만 |
|---|
| 2026.07.29 | ₩41,688 | ₩42,022 | ₩41,541 | ₩41,655 | -0.08% | 8.7천 |
|---|
| 2026.07.28 | ₩41,640 | ₩41,808 | ₩41,634 | ₩41,760 | +0.29% | 1.3천 |
|---|
| 2026.07.27 | ₩41,775 | ₩41,775 | ₩41,688 | ₩41,701 | -0.18% | 2.4천 |
|---|
| 2026.07.24 | ₩41,708 | ₩41,708 | ₩41,618 | ₩41,618 | -0.21% | 1.6천 |
|---|
| 2026.07.23 | ₩41,528 | ₩41,528 | ₩41,477 | ₩41,477 | -0.12% | 1천 |
|---|
| 2026.07.22 | ₩41,868 | ₩41,888 | ₩41,820 | ₩41,820 | -0.11% | 3.2만 |
|---|
| 2026.07.21 | ₩41,581 | ₩41,775 | ₩41,568 | ₩41,728 | +0.35% | 1.1만 |
|---|
| 2026.07.20 | ₩41,521 | ₩41,521 | ₩41,407 | ₩41,445 | -0.18% | 3.7천 |
|---|
| 2026.07.17 | ₩41,528 | ₩41,648 | ₩41,528 | ₩41,600 | +0.17% | 2.8천 |
|---|
| 2026.07.16 | ₩41,695 | ₩41,755 | ₩41,688 | ₩41,715 | +0.05% | 1.3만 |
|---|
| 2026.07.15 | ₩41,848 | ₩41,935 | ₩41,835 | ₩41,896 | +0.11% | 7.1천 |
|---|
| 2026.07.14 | ₩41,771 | ₩41,771 | ₩41,771 | ₩41,771 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,695 | ₩41,695 | ₩41,554 | ₩41,574 | -0.29% | 1.9천 |
|---|
| 2026.07.10 | ₩41,802 | ₩41,855 | ₩41,708 | ₩41,840 | +0.09% | 1.1천 |
|---|
| 2026.07.09 | ₩41,808 | ₩41,808 | ₩41,707 | ₩41,707 | -0.24% | 100 |
|---|
| 2026.07.08 | ₩41,367 | ₩41,621 | ₩41,300 | ₩41,561 | +0.47% | 4.7만 |
|---|
| 2026.07.07 | ₩41,962 | ₩41,982 | ₩41,776 | ₩41,776 | -0.44% | 8.5천 |
|---|
| 2026.07.06 | ₩42,156 | ₩42,156 | ₩41,995 | ₩42,049 | -0.25% | 2.6천 |
|---|
| 2026.07.02 | ₩41,922 | ₩41,922 | ₩41,748 | ₩41,832 | -0.21% | 900 |
|---|
| 2026.07.01 | ₩41,581 | ₩41,608 | ₩41,461 | ₩41,514 | -0.16% | 47.3만 |
|---|
| 2026.06.30 | ₩41,688 | ₩41,741 | ₩41,594 | ₩41,671 | -0.04% | 2.1만 |
|---|
| 2026.06.29 | ₩41,528 | ₩41,661 | ₩41,434 | ₩41,614 | +0.21% | 4.3천 |
|---|
| 2026.06.26 | ₩41,461 | ₩41,581 | ₩41,407 | ₩41,407 | -0.13% | 4.1천 |
|---|
| 2026.06.25 | ₩41,487 | ₩41,664 | ₩41,487 | ₩41,536 | +0.12% | 9.4천 |
|---|
| 2026.06.24 | ₩41,421 | ₩41,447 | ₩41,220 | ₩41,381 | -0.10% | 3.8만 |
|---|
| 2026.06.23 | ₩41,394 | ₩41,541 | ₩41,394 | ₩41,447 | +0.13% | 1.8만 |
|---|
| 2026.06.22 | ₩41,888 | ₩41,915 | ₩41,808 | ₩41,836 | -0.12% | 3.1만 |
|---|
| 2026.06.18 | ₩41,808 | ₩41,848 | ₩41,755 | ₩41,835 | +0.06% | 3.2만 |
|---|
| 2026.06.17 | ₩42,116 | ₩42,116 | ₩41,614 | ₩41,663 | -1.08% | 2만 |
|---|
| 2026.06.16 | ₩41,870 | ₩41,915 | ₩41,808 | ₩41,810 | -0.14% | 2.9만 |
|---|
| 2026.06.15 | ₩41,802 | ₩41,955 | ₩41,728 | ₩41,955 | +0.37% | 1.4만 |
|---|
| 2026.06.12 | ₩41,634 | ₩41,669 | ₩41,434 | ₩41,608 | -0.06% | 3.7만 |
|---|
| 2026.06.11 | ₩41,040 | ₩41,566 | ₩40,993 | ₩41,554 | +1.25% | 3만 |
|---|
| 2026.06.10 | ₩41,153 | ₩41,153 | ₩40,806 | ₩40,819 | -0.81% | 2.6만 |
|---|
| 2026.06.09 | ₩41,334 | ₩41,393 | ₩40,818 | ₩41,153 | -0.44% | 2.1만 |
|---|
| 2026.06.08 | ₩41,421 | ₩41,421 | ₩41,100 | ₩41,153 | -0.65% | 1.5만 |
|---|
| 2026.06.05 | ₩41,334 | ₩41,354 | ₩40,946 | ₩41,006 | -0.79% | 10.7만 |
|---|
| 2026.06.04 | ₩41,554 | ₩41,608 | ₩41,447 | ₩41,608 | +0.13% | 3.5만 |
|---|
| 2026.06.03 | ₩41,528 | ₩41,528 | ₩41,381 | ₩41,434 | -0.23% | 6만 |
|---|
| 2026.06.02 | ₩41,768 | ₩41,768 | ₩41,447 | ₩41,561 | -0.50% | 61.3만 |
|---|
| 2026.06.01 | ₩41,768 | ₩42,089 | ₩41,280 | ₩41,481 | -0.69% | 71.5만 |
|---|
| 2026.05.29 | ₩41,528 | ₩41,554 | ₩41,407 | ₩41,528 | 0.00% | 13.5만 |
|---|
| 2026.05.28 | ₩41,487 | ₩41,541 | ₩41,435 | ₩41,487 | 0.00% | 8.4천 |
|---|
| 2026.05.27 | ₩41,381 | ₩41,487 | ₩41,381 | ₩41,434 | +0.13% | 1.2만 |
|---|
| 2026.05.26 | ₩41,407 | ₩41,461 | ₩41,354 | ₩41,414 | +0.02% | 8.3천 |
|---|
| 2026.05.22 | ₩41,340 | ₩41,394 | ₩41,327 | ₩41,327 | -0.03% | 800 |
|---|
| 2026.05.21 | ₩41,274 | ₩41,367 | ₩41,193 | ₩41,355 | +0.20% | 2.9천 |
|---|
| 2026.05.20 | ₩41,073 | ₩41,227 | ₩41,073 | ₩41,227 | +0.37% | 500 |
|---|
| 2026.05.19 | ₩40,926 | ₩41,033 | ₩40,926 | ₩41,000 | +0.18% | 1.2천 |
|---|
| 2026.05.18 | ₩41,006 | ₩41,066 | ₩40,966 | ₩41,066 | +0.15% | 4.4천 |
|---|
| 2026.05.15 | ₩40,859 | ₩40,883 | ₩40,859 | ₩40,883 | +0.06% | 100 |
|---|
| 2026.05.14 | ₩41,086 | ₩41,133 | ₩41,086 | ₩41,133 | +0.11% | 600 |
|---|
| 2026.05.13 | ₩41,006 | ₩41,120 | ₩41,006 | ₩41,120 | +0.28% | 6.1천 |
|---|
| 2026.05.12 | ₩40,899 | ₩41,013 | ₩40,899 | ₩41,013 | +0.28% | 300 |
|---|
| 2026.05.11 | ₩41,006 | ₩41,046 | ₩41,006 | ₩41,046 | +0.10% | 200 |
|---|
| 2026.05.08 | ₩41,006 | ₩41,026 | ₩41,006 | ₩41,026 | +0.05% | 100 |
|---|
| 2026.05.07 | ₩41,046 | ₩41,046 | ₩40,859 | ₩40,933 | -0.28% | 4.1천 |
|---|
| 2026.05.06 | ₩41,006 | ₩41,093 | ₩41,006 | ₩41,093 | +0.21% | 1.7천 |
|---|
| 2026.05.05 | ₩40,605 | ₩40,746 | ₩40,605 | ₩40,746 | +0.35% | 2.5천 |
|---|
| 2026.05.04 | ₩40,619 | ₩40,619 | ₩40,405 | ₩40,478 | -0.35% | 1.2천 |
|---|
| 2026.05.01 | ₩40,699 | ₩40,776 | ₩40,699 | ₩40,776 | +0.19% | 300 |
|---|
| 2026.04.30 | ₩40,726 | ₩40,766 | ₩40,699 | ₩40,712 | -0.03% | 7.7천 |
|---|
| 2026.04.29 | ₩40,298 | ₩40,311 | ₩40,231 | ₩40,278 | -0.05% | 2.9천 |
|---|
| 2026.04.28 | ₩40,445 | ₩40,472 | ₩40,445 | ₩40,472 | +0.07% | 4.8천 |
|---|
| 2026.04.27 | ₩40,498 | ₩40,545 | ₩40,498 | ₩40,545 | +0.12% | 200 |
|---|
| 2026.04.24 | ₩40,525 | ₩40,553 | ₩40,485 | ₩40,553 | +0.07% | 8.9만 |
|---|
| 2026.04.23 | ₩40,458 | ₩40,458 | ₩40,298 | ₩40,382 | -0.19% | 1.9천 |
|---|
| 2026.04.22 | ₩40,498 | ₩40,538 | ₩40,498 | ₩40,538 | +0.10% | 8.7천 |
|---|
| 2026.04.21 | ₩40,632 | ₩40,632 | ₩40,458 | ₩40,458 | -0.43% | 3.5천 |
|---|
| 2026.04.20 | ₩40,726 | ₩40,766 | ₩40,712 | ₩40,712 | -0.03% | 1.2천 |
|---|
| 2026.04.17 | ₩40,886 | ₩40,886 | ₩40,819 | ₩40,819 | -0.16% | 2.5천 |
|---|
| 2026.04.16 | ₩40,593 | ₩40,645 | ₩40,593 | ₩40,645 | +0.13% | 600 |
|---|
| 2026.04.15 | ₩40,659 | ₩40,659 | ₩40,659 | ₩40,659 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩40,665 | ₩40,672 | ₩40,665 | ₩40,672 | +0.02% | 300 |
|---|
| 2026.04.13 | ₩40,351 | ₩40,559 | ₩40,338 | ₩40,559 | +0.51% | 1.7천 |
|---|
| 2026.04.10 | ₩40,472 | ₩40,485 | ₩40,405 | ₩40,464 | -0.02% | 2.7천 |
|---|
| 2026.04.09 | ₩40,238 | ₩40,406 | ₩40,238 | ₩40,406 | +0.42% | 600 |
|---|
| 2026.04.08 | ₩40,325 | ₩40,342 | ₩40,325 | ₩40,342 | +0.04% | 300 |
|---|
| 2026.04.07 | ₩39,402 | ₩39,590 | ₩39,402 | ₩39,590 | +0.47% | 400 |
|---|
| 2026.04.06 | ₩39,603 | ₩39,655 | ₩39,603 | ₩39,655 | +0.13% | 300 |
|---|
| 2026.04.02 | ₩39,257 | ₩39,484 | ₩39,257 | ₩39,484 | +0.58% | 300 |
|---|
| 2026.04.01 | ₩39,696 | ₩39,696 | ₩39,663 | ₩39,663 | -0.08% | 300 |
|---|
| 2026.03.31 | ₩38,908 | ₩39,325 | ₩38,908 | ₩39,325 | +1.07% | 2.3천 |
|---|
| 2026.03.30 | ₩38,614 | ₩38,721 | ₩38,599 | ₩38,599 | -0.04% | 1천 |
|---|
| 2026.03.27 | ₩38,694 | ₩38,694 | ₩38,494 | ₩38,504 | -0.49% | 800 |
|---|
| 2026.03.26 | ₩38,761 | ₩38,854 | ₩38,738 | ₩38,738 | -0.06% | 3.6천 |
|---|
| 2026.03.25 | ₩39,269 | ₩39,269 | ₩39,207 | ₩39,207 | -0.16% | 200 |
|---|
| 2026.03.24 | ₩38,868 | ₩38,924 | ₩38,868 | ₩38,924 | +0.14% | 300 |
|---|
| 2026.03.23 | ₩39,202 | ₩39,202 | ₩38,961 | ₩38,975 | -0.58% | 1.6천 |
|---|
| 2026.03.20 | ₩38,721 | ₩38,721 | ₩38,353 | ₩38,479 | -0.62% | 4.9천 |
|---|
| 2026.03.19 | ₩38,988 | ₩39,255 | ₩38,988 | ₩39,194 | +0.53% | 900 |
|---|
| 2026.03.18 | ₩39,234 | ₩39,234 | ₩39,234 | ₩39,234 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,402 | ₩39,630 | ₩39,402 | ₩39,602 | +0.51% | 700 |
|---|
| 2026.03.16 | ₩39,429 | ₩39,485 | ₩39,362 | ₩39,485 | +0.14% | 1천 |
|---|
| 2026.03.13 | ₩39,229 | ₩39,229 | ₩39,043 | ₩39,092 | -0.35% | 7.1천 |
|---|
| 2026.03.12 | ₩39,336 | ₩39,342 | ₩39,336 | ₩39,342 | +0.02% | 200 |
|---|
| 2026.03.11 | ₩39,536 | ₩39,654 | ₩39,536 | ₩39,654 | +0.30% | 5.3천 |
|---|
| 2026.03.10 | ₩39,830 | ₩39,924 | ₩39,675 | ₩39,675 | -0.39% | 1.3천 |
|---|
| 2026.03.09 | ₩39,082 | ₩39,643 | ₩39,055 | ₩39,620 | +1.38% | 1.4만 |
|---|
| 2026.03.06 | ₩39,376 | ₩39,496 | ₩39,376 | ₩39,449 | +0.19% | 1.3천 |
|---|
| 2026.03.05 | ₩39,623 | ₩39,655 | ₩39,469 | ₩39,655 | +0.08% | 2천 |
|---|
| 2026.03.04 | ₩39,990 | ₩40,096 | ₩39,863 | ₩40,096 | +0.26% | 27.7만 |
|---|
| 2026.03.03 | ₩39,509 | ₩39,857 | ₩39,402 | ₩39,758 | +0.63% | 7.2천 |
|---|
| 2026.03.02 | ₩40,231 | ₩40,349 | ₩40,231 | ₩40,349 | +0.29% | 300 |
|---|
| 2026.02.27 | ₩40,565 | ₩40,632 | ₩40,500 | ₩40,583 | +0.04% | 6천 |
|---|
| 2026.02.26 | ₩40,538 | ₩40,611 | ₩40,538 | ₩40,611 | +0.18% | 6.4천 |
|---|
| 2026.02.25 | ₩40,565 | ₩40,579 | ₩40,565 | ₩40,565 | 0.00% | 1.1천 |
|---|
| 2026.02.24 | ₩40,452 | ₩40,452 | ₩40,445 | ₩40,445 | -0.02% | 1.3천 |
|---|
| 2026.02.23 | ₩40,405 | ₩40,405 | ₩40,378 | ₩40,378 | -0.07% | 3.3천 |
|---|
| 2026.02.20 | ₩40,418 | ₩40,489 | ₩40,418 | ₩40,432 | +0.03% | 5천 |
|---|
| 2026.02.19 | ₩40,271 | ₩40,378 | ₩40,251 | ₩40,318 | +0.12% | 1.8천 |
|---|
| 2026.02.18 | ₩40,365 | ₩40,405 | ₩40,338 | ₩40,379 | +0.04% | 5.2천 |
|---|
| 2026.02.17 | ₩40,231 | ₩40,343 | ₩40,097 | ₩40,343 | +0.28% | 1.9만 |
|---|
| 2026.02.13 | ₩40,311 | ₩40,338 | ₩40,271 | ₩40,335 | +0.06% | 3.9천 |
|---|
| 2026.02.12 | ₩40,432 | ₩40,432 | ₩40,271 | ₩40,271 | -0.40% | 1.3만 |
|---|
| 2026.02.11 | ₩40,405 | ₩40,446 | ₩40,244 | ₩40,446 | +0.10% | 1.1만 |
|---|
| 2026.02.10 | ₩40,391 | ₩40,391 | ₩40,338 | ₩40,338 | -0.13% | 1.5천 |
|---|
| 2026.02.09 | ₩40,311 | ₩40,417 | ₩40,311 | ₩40,311 | 0.00% | 2.2천 |
|---|
| 2026.02.06 | ₩40,158 | ₩40,231 | ₩40,097 | ₩40,220 | +0.16% | 1.4만 |
|---|
| 2026.02.05 | ₩40,017 | ₩40,017 | ₩39,843 | ₩39,884 | -0.33% | 8.8천 |
|---|
| 2026.02.04 | ₩40,111 | ₩40,124 | ₩40,044 | ₩40,044 | -0.17% | 3.3천 |
|---|
| 2026.02.03 | ₩40,044 | ₩40,057 | ₩39,964 | ₩40,055 | +0.03% | 1.1만 |
|---|
| 2026.02.02 | ₩40,051 | ₩40,063 | ₩39,977 | ₩40,063 | +0.03% | 4천 |
|---|
| 2026.01.30 | ₩39,924 | ₩39,940 | ₩39,872 | ₩39,940 | +0.04% | 3.2천 |
|---|
| 2026.01.29 | ₩40,004 | ₩40,097 | ₩39,977 | ₩40,069 | +0.16% | 3천 |
|---|
| 2026.01.28 | ₩39,937 | ₩40,017 | ₩39,937 | ₩39,994 | +0.14% | 6.9천 |
|---|
| 2026.01.27 | ₩40,044 | ₩40,151 | ₩40,031 | ₩40,150 | +0.26% | 1.5만 |
|---|
| 2026.01.26 | ₩39,964 | ₩39,964 | ₩39,884 | ₩39,928 | -0.09% | 1천 |
|---|
| 2026.01.23 | ₩39,643 | ₩39,830 | ₩39,643 | ₩39,809 | +0.42% | 3.1천 |
|---|
| 2026.01.22 | ₩39,710 | ₩39,747 | ₩39,696 | ₩39,747 | +0.09% | 3.7천 |
|---|
| 2026.01.21 | ₩39,496 | ₩39,642 | ₩39,416 | ₩39,642 | +0.37% | 2.8천 |
|---|
| 2026.01.20 | ₩39,456 | ₩39,469 | ₩39,428 | ₩39,428 | -0.07% | 400 |
|---|
| 2026.01.16 | ₩39,749 | ₩39,757 | ₩39,696 | ₩39,757 | +0.02% | 5.1천 |
|---|
| 2026.01.15 | ₩39,704 | ₩39,710 | ₩39,683 | ₩39,696 | -0.02% | 5.5만 |
|---|
| 2026.01.14 | ₩39,656 | ₩39,722 | ₩39,656 | ₩39,671 | +0.04% | 3.4만 |
|---|
| 2026.01.13 | ₩39,660 | ₩39,660 | ₩39,590 | ₩39,616 | -0.11% | 1.5천 |
|---|
| 2026.01.12 | ₩39,656 | ₩39,688 | ₩39,630 | ₩39,688 | +0.08% | 2천 |
|---|
| 2026.01.09 | ₩39,563 | ₩39,594 | ₩39,549 | ₩39,594 | +0.08% | 200 |
|---|
| 2026.01.08 | ₩39,362 | ₩39,388 | ₩39,322 | ₩39,388 | +0.06% | 2.7천 |
|---|
| 2026.01.07 | ₩39,409 | ₩39,409 | ₩39,329 | ₩39,388 | -0.05% | 2.1천 |
|---|
| 2026.01.06 | ₩39,488 | ₩39,488 | ₩39,479 | ₩39,479 | -0.02% | 500 |
|---|
| 2026.01.05 | ₩39,376 | ₩39,549 | ₩39,376 | ₩39,519 | +0.36% | 3.9천 |
|---|
| 2026.01.02 | ₩39,215 | ₩39,215 | ₩39,135 | ₩39,175 | -0.10% | 9.1천 |
|---|
| 2025.12.31 | ₩39,015 | ₩39,088 | ₩38,988 | ₩39,059 | +0.11% | 700 |
|---|
| 2025.12.30 | ₩39,095 | ₩39,215 | ₩39,055 | ₩39,115 | +0.05% | 2만 |
|---|
| 2025.12.29 | ₩39,122 | ₩39,168 | ₩39,001 | ₩39,055 | -0.17% | 8.5천 |
|---|
| 2025.12.26 | ₩39,068 | ₩39,202 | ₩39,042 | ₩39,096 | +0.07% | 2.4천 |
|---|
| 2025.12.24 | ₩39,015 | ₩39,122 | ₩39,015 | ₩39,083 | +0.17% | 1.2천 |
|---|
| 2025.12.23 | ₩39,015 | ₩39,108 | ₩39,015 | ₩39,055 | +0.10% | 4.7천 |
|---|
| 2025.12.22 | ₩38,814 | ₩38,988 | ₩38,814 | ₩38,908 | +0.24% | 700 |
|---|
| 2025.12.19 | ₩38,801 | ₩38,935 | ₩38,801 | ₩38,826 | +0.07% | 7.6천 |
|---|
| 2025.12.18 | ₩38,641 | ₩38,761 | ₩38,614 | ₩38,689 | +0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩38,534 | ₩38,614 | ₩38,467 | ₩38,473 | -0.16% | 6.1천 |
|---|
| 2025.12.16 | ₩38,707 | ₩38,719 | ₩38,667 | ₩38,719 | +0.03% | 1.2천 |
|---|
| 2025.12.15 | ₩38,921 | ₩38,921 | ₩38,721 | ₩38,774 | -0.38% | 2.8만 |
|---|
| 2025.12.12 | ₩38,721 | ₩38,721 | ₩38,654 | ₩38,667 | -0.14% | 1.3천 |
|---|
| 2025.12.11 | ₩38,721 | ₩38,868 | ₩38,721 | ₩38,788 | +0.17% | 7.6천 |
|---|
| 2025.12.10 | ₩38,520 | ₩38,707 | ₩38,413 | ₩38,624 | +0.27% | 2.3천 |
|---|
| 2025.12.09 | ₩38,547 | ₩38,547 | ₩38,360 | ₩38,413 | -0.35% | 2.7만 |
|---|
| 2025.12.08 | ₩38,400 | ₩38,439 | ₩38,373 | ₩38,439 | +0.10% | 2.2천 |
|---|
| 2025.12.05 | ₩38,547 | ₩38,547 | ₩38,440 | ₩38,512 | -0.09% | 2.3천 |
|---|
| 2025.12.04 | ₩38,494 | ₩38,612 | ₩38,453 | ₩38,492 | -0.00% | 9.2천 |
|---|
| 2025.12.03 | ₩38,352 | ₩38,443 | ₩38,346 | ₩38,443 | +0.24% | 6.4만 |
|---|
| 2025.12.02 | ₩38,293 | ₩38,400 | ₩38,226 | ₩38,333 | +0.10% | 1.3만 |
|---|
| 2025.12.01 | ₩38,360 | ₩38,373 | ₩38,199 | ₩38,253 | -0.28% | 4.7만 |
|---|
| 2025.11.28 | ₩38,520 | ₩38,520 | ₩38,266 | ₩38,333 | -0.49% | 4.6천 |
|---|
| 2025.11.26 | ₩38,213 | ₩38,293 | ₩38,199 | ₩38,258 | +0.12% | 4.5천 |
|---|
| 2025.11.25 | ₩37,905 | ₩38,026 | ₩37,852 | ₩38,006 | +0.26% | 1.1천 |
|---|
| 2025.11.24 | ₩37,785 | ₩37,785 | ₩37,639 | ₩37,741 | -0.12% | 1.3천 |
|---|
| 2025.11.21 | ₩37,678 | ₩37,772 | ₩37,678 | ₩37,692 | +0.04% | 400 |
|---|
| 2025.11.20 | ₩37,678 | ₩37,678 | ₩37,385 | ₩37,385 | -0.78% | 1천 |
|---|
| 2025.11.19 | ₩37,384 | ₩37,685 | ₩37,384 | ₩37,638 | +0.68% | 4.3천 |
|---|
| 2025.11.18 | ₩37,598 | ₩37,812 | ₩37,598 | ₩37,722 | +0.33% | 3.4천 |
|---|
| 2025.11.17 | ₩38,119 | ₩38,119 | ₩37,946 | ₩37,980 | -0.36% | 1.1천 |
|---|
| 2025.11.14 | ₩38,253 | ₩38,317 | ₩38,253 | ₩38,313 | +0.16% | 5.9천 |
|---|
| 2025.11.13 | ₩38,253 | ₩38,494 | ₩38,253 | ₩38,367 | +0.30% | 900 |
|---|
| 2025.11.12 | ₩38,547 | ₩38,641 | ₩38,547 | ₩38,591 | +0.11% | 400 |
|---|
| 2025.11.11 | ₩38,333 | ₩38,467 | ₩38,333 | ₩38,467 | +0.35% | 1.6만 |
|---|
| 2025.11.10 | ₩38,240 | ₩38,360 | ₩38,193 | ₩38,320 | +0.21% | 1만 |
|---|
| 2025.11.07 | ₩37,879 | ₩38,119 | ₩37,852 | ₩38,094 | +0.57% | 8.5천 |
|---|
| 2025.11.06 | ₩37,959 | ₩37,998 | ₩37,959 | ₩37,998 | +0.10% | 200 |
|---|
| 2025.11.05 | ₩37,959 | ₩38,039 | ₩37,959 | ₩38,039 | +0.21% | 1.3천 |
|---|
| 2025.11.04 | ₩37,946 | ₩37,959 | ₩37,865 | ₩37,891 | -0.14% | 8.1천 |
|---|
| 2025.11.03 | ₩38,093 | ₩38,130 | ₩38,039 | ₩38,130 | +0.10% | 8.1만 |
|---|
| 2025.10.31 | ₩38,093 | ₩38,159 | ₩38,093 | ₩38,157 | +0.17% | 900 |
|---|
| 2025.10.30 | ₩38,146 | ₩38,250 | ₩38,146 | ₩38,198 | +0.14% | 2.4천 |
|---|
| 2025.10.29 | ₩38,346 | ₩38,393 | ₩38,226 | ₩38,257 | -0.23% | 1.7천 |
|---|
| 2025.10.28 | ₩38,387 | ₩38,520 | ₩38,387 | ₩38,439 | +0.14% | 3.2천 |
|---|
| 2025.10.27 | ₩38,360 | ₩38,480 | ₩38,360 | ₩38,480 | +0.31% | 1.2만 |
|---|
| 2025.10.24 | ₩38,333 | ₩38,333 | ₩38,266 | ₩38,293 | -0.10% | 2.3천 |
|---|
| 2025.10.23 | ₩38,280 | ₩38,280 | ₩38,226 | ₩38,252 | -0.07% | 3.6천 |
|---|
| 2025.10.22 | ₩38,206 | ₩38,206 | ₩38,139 | ₩38,158 | -0.13% | 8.3천 |
|---|
| 2025.10.21 | ₩38,222 | ₩38,238 | ₩38,159 | ₩38,238 | +0.04% | 15.4만 |
|---|
| 2025.10.20 | ₩38,346 | ₩38,381 | ₩38,333 | ₩38,373 | +0.07% | 2.8천 |
|---|
| 2025.10.17 | ₩38,133 | ₩38,186 | ₩38,133 | ₩38,186 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩38,109 | ₩38,163 | ₩38,039 | ₩38,134 | +0.07% | 2.9만 |
|---|
| 2025.10.15 | ₩38,145 | ₩38,145 | ₩38,031 | ₩38,031 | -0.30% | 1.2천 |
|---|
| 2025.10.14 | ₩37,788 | ₩38,012 | ₩37,785 | ₩37,959 | +0.45% | 1.1만 |
|---|
| 2025.10.13 | ₩37,705 | ₩37,812 | ₩37,705 | ₩37,812 | +0.28% | 2.5천 |
|---|
| 2025.10.10 | ₩38,019 | ₩38,039 | ₩37,611 | ₩37,704 | -0.83% | 8.7천 |
|---|