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 | ₩41,640 | ₩41,689 | ₩41,640 | ₩41,689 | +0.12% | 4.9천 |
| 2026.10.08 | ₩41,479 | ₩41,505 | ₩41,399 | ₩41,505 | +0.06% | 1.7만 |
| 2026.10.07 | ₩41,506 | ₩41,667 | ₩41,506 | ₩41,621 | +0.28% | 6천 |
| 2026.10.06 | ₩41,934 | ₩41,934 | ₩41,867 | ₩41,867 | -0.16% | 500 |
| 2026.10.05 | ₩41,814 | ₩41,814 | ₩41,814 | ₩41,814 | 0.00% | 200 |
| 2026.10.02 | ₩41,827 | ₩41,827 | ₩41,774 | ₩41,800 | -0.06% | 1.5천 |
| 2026.10.01 | ₩41,787 | ₩41,787 | ₩41,533 | ₩41,533 | -0.61% | 700 |
| 2026.09.30 | ₩41,961 | ₩42,028 | ₩41,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,760 |
| -0.48% |
| 1.6만 |
| 2026.09.29 | ₩41,947 | ₩41,947 | ₩41,834 | ₩41,934 | -0.03% | 1.5천 |
|---|
| 2026.09.28 | ₩42,081 | ₩42,109 | ₩42,081 | ₩42,094 | +0.03% | 400 |
|---|
| 2026.09.25 | ₩42,037 | ₩42,231 | ₩42,014 | ₩42,231 | +0.46% | 4.2천 |
|---|
| 2026.09.24 | ₩41,855 | ₩42,061 | ₩41,855 | ₩41,969 | +0.27% | 1.3만 |
|---|
| 2026.09.23 | ₩42,148 | ₩42,201 | ₩42,066 | ₩42,066 | -0.19% | 1천 |
|---|
| 2026.09.22 | ₩42,442 | ₩42,496 | ₩42,362 | ₩42,442 | 0.00% | 2.7만 |
|---|
| 2026.09.21 | ₩42,268 | ₩42,389 | ₩42,268 | ₩42,335 | +0.16% | 2.3만 |
|---|
| 2026.09.18 | ₩41,987 | ₩42,081 | ₩41,987 | ₩42,081 | +0.22% | 900 |
|---|
| 2026.09.17 | ₩42,389 | ₩42,389 | ₩42,366 | ₩42,366 | -0.05% | 300 |
|---|
| 2026.09.16 | ₩42,268 | ₩42,335 | ₩41,880 | ₩41,880 | -0.92% | 8.8천 |
|---|
| 2026.09.15 | ₩42,188 | ₩42,268 | ₩42,175 | ₩42,213 | +0.06% | 1.9천 |
|---|
| 2026.09.14 | ₩42,268 | ₩42,429 | ₩42,268 | ₩42,354 | +0.20% | 1.1천 |
|---|
| 2026.09.11 | ₩42,496 | ₩42,520 | ₩42,496 | ₩42,520 | +0.06% | 700 |
|---|
| 2026.09.10 | ₩42,255 | ₩42,282 | ₩42,215 | ₩42,282 | +0.06% | 3.8천 |
|---|
| 2026.09.09 | ₩42,616 | ₩42,616 | ₩42,443 | ₩42,482 | -0.31% | 7천 |
|---|
| 2026.09.08 | ₩42,883 | ₩42,883 | ₩42,782 | ₩42,782 | -0.24% | 100 |
|---|
| 2026.09.04 | ₩42,857 | ₩42,897 | ₩42,843 | ₩42,883 | +0.06% | 4.2천 |
|---|
| 2026.09.03 | ₩42,831 | ₩42,923 | ₩42,656 | ₩42,850 | +0.04% | 10.5만 |
|---|
| 2026.09.02 | ₩42,562 | ₩42,587 | ₩42,562 | ₩42,587 | +0.06% | 200 |
|---|
| 2026.09.01 | ₩42,522 | ₩42,549 | ₩42,465 | ₩42,465 | -0.14% | 3.2천 |
|---|
| 2026.08.31 | ₩42,723 | ₩42,723 | ₩42,589 | ₩42,629 | -0.22% | 47만 |
|---|
| 2026.08.28 | ₩42,708 | ₩42,708 | ₩42,708 | ₩42,708 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,923 | ₩42,923 | ₩42,692 | ₩42,766 | -0.37% | 600 |
|---|
| 2026.08.26 | ₩42,843 | ₩42,843 | ₩42,829 | ₩42,829 | -0.03% | 300 |
|---|
| 2026.08.25 | ₩42,736 | ₩42,945 | ₩42,736 | ₩42,945 | +0.49% | 4.1천 |
|---|
| 2026.08.24 | ₩42,723 | ₩42,723 | ₩42,723 | ₩42,723 | 0.00% | 2.2천 |
|---|
| 2026.08.21 | ₩42,763 | ₩42,830 | ₩42,763 | ₩42,808 | +0.11% | 4.2천 |
|---|
| 2026.08.20 | ₩42,683 | ₩42,689 | ₩42,549 | ₩42,607 | -0.18% | 3.1천 |
|---|
| 2026.08.19 | ₩42,817 | ₩42,817 | ₩42,442 | ₩42,750 | -0.16% | 1만 |
|---|
| 2026.08.18 | ₩42,843 | ₩42,843 | ₩42,536 | ₩42,536 | -0.72% | 8.5천 |
|---|
| 2026.08.17 | ₩42,910 | ₩42,910 | ₩42,834 | ₩42,834 | -0.18% | 100 |
|---|
| 2026.08.14 | ₩42,870 | ₩42,870 | ₩42,857 | ₩42,857 | -0.03% | 1.1천 |
|---|
| 2026.08.13 | ₩42,874 | ₩42,874 | ₩42,874 | ₩42,874 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,803 | ₩42,897 | ₩42,596 | ₩42,786 | -0.04% | 8천 |
|---|
| 2026.08.11 | ₩42,870 | ₩42,870 | ₩42,669 | ₩42,728 | -0.33% | 4.9천 |
|---|
| 2026.08.10 | ₩42,722 | ₩42,722 | ₩42,722 | ₩42,722 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,870 | ₩42,870 | ₩42,723 | ₩42,815 | -0.13% | 1.1천 |
|---|
| 2026.08.06 | ₩42,635 | ₩42,635 | ₩42,509 | ₩42,509 | -0.29% | 1천 |
|---|
| 2026.08.05 | ₩42,681 | ₩42,681 | ₩42,562 | ₩42,608 | -0.17% | 5.4천 |
|---|
| 2026.08.04 | ₩42,482 | ₩42,509 | ₩42,415 | ₩42,482 | 0.00% | 2.5만 |
|---|
| 2026.08.03 | ₩42,509 | ₩42,509 | ₩42,242 | ₩42,254 | -0.60% | 3.7천 |
|---|
| 2026.07.31 | ₩42,121 | ₩42,187 | ₩42,121 | ₩42,187 | +0.16% | 800 |
|---|
| 2026.07.30 | ₩42,028 | ₩42,348 | ₩42,028 | ₩42,255 | +0.54% | 1만 |
|---|
| 2026.07.29 | ₩41,707 | ₩42,041 | ₩41,560 | ₩41,673 | -0.08% | 8.7천 |
|---|
| 2026.07.28 | ₩41,659 | ₩41,827 | ₩41,653 | ₩41,779 | +0.29% | 1.3천 |
|---|
| 2026.07.27 | ₩41,794 | ₩41,794 | ₩41,707 | ₩41,720 | -0.18% | 2.4천 |
|---|
| 2026.07.24 | ₩41,727 | ₩41,727 | ₩41,637 | ₩41,637 | -0.21% | 1.6천 |
|---|
| 2026.07.23 | ₩41,546 | ₩41,546 | ₩41,495 | ₩41,495 | -0.12% | 1천 |
|---|
| 2026.07.22 | ₩41,887 | ₩41,907 | ₩41,839 | ₩41,839 | -0.11% | 3.2만 |
|---|
| 2026.07.21 | ₩41,600 | ₩41,794 | ₩41,586 | ₩41,747 | +0.35% | 1.1만 |
|---|
| 2026.07.20 | ₩41,539 | ₩41,539 | ₩41,426 | ₩41,463 | -0.18% | 3.7천 |
|---|
| 2026.07.17 | ₩41,546 | ₩41,667 | ₩41,546 | ₩41,618 | +0.17% | 2.8천 |
|---|
| 2026.07.16 | ₩41,713 | ₩41,774 | ₩41,707 | ₩41,733 | +0.05% | 1.3만 |
|---|
| 2026.07.15 | ₩41,867 | ₩41,954 | ₩41,854 | ₩41,915 | +0.11% | 7.1천 |
|---|
| 2026.07.14 | ₩41,790 | ₩41,790 | ₩41,790 | ₩41,790 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩41,713 | ₩41,713 | ₩41,573 | ₩41,593 | -0.29% | 1.9천 |
|---|
| 2026.07.10 | ₩41,820 | ₩41,874 | ₩41,727 | ₩41,859 | +0.09% | 1.1천 |
|---|
| 2026.07.09 | ₩41,827 | ₩41,827 | ₩41,725 | ₩41,725 | -0.24% | 100 |
|---|
| 2026.07.08 | ₩41,386 | ₩41,640 | ₩41,319 | ₩41,580 | +0.47% | 4.7만 |
|---|
| 2026.07.07 | ₩41,981 | ₩42,001 | ₩41,795 | ₩41,795 | -0.44% | 8.5천 |
|---|
| 2026.07.06 | ₩42,175 | ₩42,175 | ₩42,014 | ₩42,068 | -0.25% | 2.6천 |
|---|
| 2026.07.02 | ₩41,941 | ₩41,941 | ₩41,767 | ₩41,851 | -0.21% | 900 |
|---|
| 2026.07.01 | ₩41,600 | ₩41,626 | ₩41,479 | ₩41,533 | -0.16% | 47.3만 |
|---|
| 2026.06.30 | ₩41,707 | ₩41,760 | ₩41,613 | ₩41,689 | -0.04% | 2.1만 |
|---|
| 2026.06.29 | ₩41,546 | ₩41,680 | ₩41,453 | ₩41,633 | +0.21% | 4.3천 |
|---|
| 2026.06.26 | ₩41,479 | ₩41,600 | ₩41,426 | ₩41,426 | -0.13% | 4.1천 |
|---|
| 2026.06.25 | ₩41,506 | ₩41,683 | ₩41,506 | ₩41,554 | +0.12% | 9.4천 |
|---|
| 2026.06.24 | ₩41,439 | ₩41,466 | ₩41,239 | ₩41,399 | -0.10% | 3.8만 |
|---|
| 2026.06.23 | ₩41,412 | ₩41,560 | ₩41,412 | ₩41,466 | +0.13% | 1.8만 |
|---|
| 2026.06.22 | ₩41,907 | ₩41,934 | ₩41,827 | ₩41,855 | -0.12% | 3.1만 |
|---|
| 2026.06.18 | ₩41,827 | ₩41,867 | ₩41,774 | ₩41,854 | +0.06% | 3.2만 |
|---|
| 2026.06.17 | ₩42,135 | ₩42,135 | ₩41,633 | ₩41,681 | -1.08% | 2만 |
|---|
| 2026.06.16 | ₩41,889 | ₩41,934 | ₩41,827 | ₩41,828 | -0.14% | 2.9만 |
|---|
| 2026.06.15 | ₩41,820 | ₩41,974 | ₩41,747 | ₩41,974 | +0.37% | 1.4만 |
|---|
| 2026.06.12 | ₩41,653 | ₩41,688 | ₩41,453 | ₩41,626 | -0.06% | 3.7만 |
|---|
| 2026.06.11 | ₩41,058 | ₩41,585 | ₩41,011 | ₩41,573 | +1.25% | 3만 |
|---|
| 2026.06.10 | ₩41,172 | ₩41,172 | ₩40,824 | ₩40,837 | -0.81% | 2.6만 |
|---|
| 2026.06.09 | ₩41,352 | ₩41,411 | ₩40,836 | ₩41,172 | -0.44% | 2.1만 |
|---|
| 2026.06.08 | ₩41,439 | ₩41,439 | ₩41,118 | ₩41,172 | -0.65% | 1.5만 |
|---|
| 2026.06.05 | ₩41,352 | ₩41,372 | ₩40,965 | ₩41,025 | -0.79% | 10.7만 |
|---|
| 2026.06.04 | ₩41,573 | ₩41,626 | ₩41,466 | ₩41,626 | +0.13% | 3.5만 |
|---|
| 2026.06.03 | ₩41,546 | ₩41,546 | ₩41,399 | ₩41,453 | -0.23% | 6만 |
|---|
| 2026.06.02 | ₩41,787 | ₩41,787 | ₩41,466 | ₩41,580 | -0.50% | 61.3만 |
|---|
| 2026.06.01 | ₩41,787 | ₩42,108 | ₩41,299 | ₩41,499 | -0.69% | 71.5만 |
|---|
| 2026.05.29 | ₩41,546 | ₩41,573 | ₩41,426 | ₩41,546 | 0.00% | 13.5만 |
|---|
| 2026.05.28 | ₩41,506 | ₩41,560 | ₩41,454 | ₩41,506 | 0.00% | 8.4천 |
|---|
| 2026.05.27 | ₩41,399 | ₩41,506 | ₩41,399 | ₩41,453 | +0.13% | 1.2만 |
|---|
| 2026.05.26 | ₩41,426 | ₩41,479 | ₩41,372 | ₩41,433 | +0.02% | 8.3천 |
|---|
| 2026.05.22 | ₩41,359 | ₩41,412 | ₩41,346 | ₩41,346 | -0.03% | 800 |
|---|
| 2026.05.21 | ₩41,292 | ₩41,386 | ₩41,212 | ₩41,374 | +0.20% | 2.9천 |
|---|
| 2026.05.20 | ₩41,092 | ₩41,245 | ₩41,092 | ₩41,245 | +0.37% | 500 |
|---|
| 2026.05.19 | ₩40,944 | ₩41,051 | ₩40,944 | ₩41,018 | +0.18% | 1.2천 |
|---|
| 2026.05.18 | ₩41,025 | ₩41,085 | ₩40,985 | ₩41,085 | +0.15% | 4.4천 |
|---|
| 2026.05.15 | ₩40,878 | ₩40,902 | ₩40,878 | ₩40,902 | +0.06% | 100 |
|---|
| 2026.05.14 | ₩41,105 | ₩41,152 | ₩41,105 | ₩41,152 | +0.11% | 600 |
|---|
| 2026.05.13 | ₩41,025 | ₩41,138 | ₩41,025 | ₩41,138 | +0.28% | 6.1천 |
|---|
| 2026.05.12 | ₩40,918 | ₩41,031 | ₩40,918 | ₩41,031 | +0.28% | 300 |
|---|
| 2026.05.11 | ₩41,025 | ₩41,065 | ₩41,025 | ₩41,065 | +0.10% | 200 |
|---|
| 2026.05.08 | ₩41,025 | ₩41,045 | ₩41,025 | ₩41,045 | +0.05% | 100 |
|---|
| 2026.05.07 | ₩41,065 | ₩41,065 | ₩40,878 | ₩40,951 | -0.28% | 4.1천 |
|---|
| 2026.05.06 | ₩41,025 | ₩41,112 | ₩41,025 | ₩41,112 | +0.21% | 1.7천 |
|---|
| 2026.05.05 | ₩40,624 | ₩40,764 | ₩40,624 | ₩40,764 | +0.35% | 2.5천 |
|---|
| 2026.05.04 | ₩40,637 | ₩40,637 | ₩40,423 | ₩40,496 | -0.35% | 1.2천 |
|---|
| 2026.05.01 | ₩40,717 | ₩40,795 | ₩40,717 | ₩40,795 | +0.19% | 300 |
|---|
| 2026.04.30 | ₩40,744 | ₩40,784 | ₩40,717 | ₩40,731 | -0.03% | 7.7천 |
|---|
| 2026.04.29 | ₩40,316 | ₩40,329 | ₩40,249 | ₩40,296 | -0.05% | 2.9천 |
|---|
| 2026.04.28 | ₩40,463 | ₩40,490 | ₩40,463 | ₩40,490 | +0.07% | 4.8천 |
|---|
| 2026.04.27 | ₩40,517 | ₩40,563 | ₩40,517 | ₩40,563 | +0.12% | 200 |
|---|
| 2026.04.24 | ₩40,543 | ₩40,571 | ₩40,503 | ₩40,571 | +0.07% | 8.9만 |
|---|
| 2026.04.23 | ₩40,476 | ₩40,476 | ₩40,316 | ₩40,400 | -0.19% | 1.9천 |
|---|
| 2026.04.22 | ₩40,517 | ₩40,557 | ₩40,517 | ₩40,557 | +0.10% | 8.7천 |
|---|
| 2026.04.21 | ₩40,650 | ₩40,650 | ₩40,476 | ₩40,476 | -0.43% | 3.5천 |
|---|
| 2026.04.20 | ₩40,744 | ₩40,784 | ₩40,731 | ₩40,731 | -0.03% | 1.2천 |
|---|
| 2026.04.17 | ₩40,904 | ₩40,904 | ₩40,837 | ₩40,837 | -0.16% | 2.5천 |
|---|
| 2026.04.16 | ₩40,611 | ₩40,664 | ₩40,611 | ₩40,664 | +0.13% | 600 |
|---|
| 2026.04.15 | ₩40,677 | ₩40,677 | ₩40,677 | ₩40,677 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩40,684 | ₩40,690 | ₩40,684 | ₩40,690 | +0.02% | 300 |
|---|
| 2026.04.13 | ₩40,369 | ₩40,577 | ₩40,356 | ₩40,577 | +0.51% | 1.7천 |
|---|
| 2026.04.10 | ₩40,490 | ₩40,503 | ₩40,423 | ₩40,482 | -0.02% | 2.7천 |
|---|
| 2026.04.09 | ₩40,256 | ₩40,424 | ₩40,256 | ₩40,424 | +0.42% | 600 |
|---|
| 2026.04.08 | ₩40,343 | ₩40,360 | ₩40,343 | ₩40,360 | +0.04% | 300 |
|---|
| 2026.04.07 | ₩39,420 | ₩39,607 | ₩39,420 | ₩39,607 | +0.47% | 400 |
|---|
| 2026.04.06 | ₩39,621 | ₩39,673 | ₩39,621 | ₩39,673 | +0.13% | 300 |
|---|
| 2026.04.02 | ₩39,274 | ₩39,502 | ₩39,274 | ₩39,502 | +0.58% | 300 |
|---|
| 2026.04.01 | ₩39,714 | ₩39,714 | ₩39,681 | ₩39,681 | -0.08% | 300 |
|---|
| 2026.03.31 | ₩38,925 | ₩39,343 | ₩38,925 | ₩39,343 | +1.07% | 2.3천 |
|---|
| 2026.03.30 | ₩38,631 | ₩38,738 | ₩38,616 | ₩38,616 | -0.04% | 1천 |
|---|
| 2026.03.27 | ₩38,711 | ₩38,711 | ₩38,511 | ₩38,521 | -0.49% | 800 |
|---|
| 2026.03.26 | ₩38,778 | ₩38,872 | ₩38,755 | ₩38,755 | -0.06% | 3.6천 |
|---|
| 2026.03.25 | ₩39,286 | ₩39,286 | ₩39,225 | ₩39,225 | -0.16% | 200 |
|---|
| 2026.03.24 | ₩38,885 | ₩38,941 | ₩38,885 | ₩38,941 | +0.14% | 300 |
|---|
| 2026.03.23 | ₩39,219 | ₩39,219 | ₩38,979 | ₩38,992 | -0.58% | 1.6천 |
|---|
| 2026.03.20 | ₩38,738 | ₩38,738 | ₩38,370 | ₩38,496 | -0.62% | 4.9천 |
|---|
| 2026.03.19 | ₩39,006 | ₩39,273 | ₩39,006 | ₩39,211 | +0.53% | 900 |
|---|
| 2026.03.18 | ₩39,252 | ₩39,252 | ₩39,252 | ₩39,252 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,420 | ₩39,647 | ₩39,420 | ₩39,619 | +0.51% | 700 |
|---|
| 2026.03.16 | ₩39,447 | ₩39,503 | ₩39,380 | ₩39,503 | +0.14% | 1천 |
|---|
| 2026.03.13 | ₩39,246 | ₩39,246 | ₩39,060 | ₩39,110 | -0.35% | 7.1천 |
|---|
| 2026.03.12 | ₩39,353 | ₩39,360 | ₩39,353 | ₩39,360 | +0.02% | 200 |
|---|
| 2026.03.11 | ₩39,554 | ₩39,671 | ₩39,554 | ₩39,671 | +0.30% | 5.3천 |
|---|
| 2026.03.10 | ₩39,848 | ₩39,942 | ₩39,693 | ₩39,693 | -0.39% | 1.3천 |
|---|
| 2026.03.09 | ₩39,099 | ₩39,661 | ₩39,072 | ₩39,638 | +1.38% | 1.4만 |
|---|
| 2026.03.06 | ₩39,393 | ₩39,514 | ₩39,393 | ₩39,467 | +0.19% | 1.3천 |
|---|
| 2026.03.05 | ₩39,641 | ₩39,673 | ₩39,487 | ₩39,673 | +0.08% | 2천 |
|---|
| 2026.03.04 | ₩40,008 | ₩40,114 | ₩39,881 | ₩40,114 | +0.26% | 27.7만 |
|---|
| 2026.03.03 | ₩39,527 | ₩39,875 | ₩39,420 | ₩39,776 | +0.63% | 7.2천 |
|---|
| 2026.03.02 | ₩40,249 | ₩40,367 | ₩40,249 | ₩40,367 | +0.29% | 300 |
|---|
| 2026.02.27 | ₩40,583 | ₩40,650 | ₩40,518 | ₩40,601 | +0.04% | 6천 |
|---|
| 2026.02.26 | ₩40,557 | ₩40,629 | ₩40,557 | ₩40,629 | +0.18% | 6.4천 |
|---|
| 2026.02.25 | ₩40,583 | ₩40,597 | ₩40,583 | ₩40,583 | 0.00% | 1.1천 |
|---|
| 2026.02.24 | ₩40,470 | ₩40,470 | ₩40,463 | ₩40,463 | -0.02% | 1.3천 |
|---|
| 2026.02.23 | ₩40,423 | ₩40,423 | ₩40,396 | ₩40,396 | -0.07% | 3.3천 |
|---|
| 2026.02.20 | ₩40,436 | ₩40,507 | ₩40,436 | ₩40,450 | +0.03% | 5천 |
|---|
| 2026.02.19 | ₩40,289 | ₩40,396 | ₩40,269 | ₩40,336 | +0.12% | 1.8천 |
|---|
| 2026.02.18 | ₩40,383 | ₩40,423 | ₩40,356 | ₩40,398 | +0.04% | 5.2천 |
|---|
| 2026.02.17 | ₩40,249 | ₩40,361 | ₩40,115 | ₩40,361 | +0.28% | 1.9만 |
|---|
| 2026.02.13 | ₩40,329 | ₩40,356 | ₩40,289 | ₩40,353 | +0.06% | 3.9천 |
|---|
| 2026.02.12 | ₩40,450 | ₩40,450 | ₩40,289 | ₩40,289 | -0.40% | 1.3만 |
|---|
| 2026.02.11 | ₩40,423 | ₩40,464 | ₩40,262 | ₩40,464 | +0.10% | 1.1만 |
|---|
| 2026.02.10 | ₩40,410 | ₩40,410 | ₩40,356 | ₩40,356 | -0.13% | 1.5천 |
|---|
| 2026.02.09 | ₩40,329 | ₩40,435 | ₩40,329 | ₩40,329 | 0.00% | 2.2천 |
|---|
| 2026.02.06 | ₩40,176 | ₩40,249 | ₩40,115 | ₩40,238 | +0.16% | 1.4만 |
|---|
| 2026.02.05 | ₩40,035 | ₩40,035 | ₩39,861 | ₩39,901 | -0.33% | 8.8천 |
|---|
| 2026.02.04 | ₩40,129 | ₩40,142 | ₩40,062 | ₩40,062 | -0.17% | 3.3천 |
|---|
| 2026.02.03 | ₩40,062 | ₩40,075 | ₩39,982 | ₩40,073 | +0.03% | 1.1만 |
|---|
| 2026.02.02 | ₩40,069 | ₩40,081 | ₩39,995 | ₩40,081 | +0.03% | 4천 |
|---|
| 2026.01.30 | ₩39,942 | ₩39,958 | ₩39,889 | ₩39,958 | +0.04% | 3.2천 |
|---|
| 2026.01.29 | ₩40,022 | ₩40,115 | ₩39,995 | ₩40,087 | +0.16% | 3천 |
|---|
| 2026.01.28 | ₩39,955 | ₩40,035 | ₩39,955 | ₩40,012 | +0.14% | 6.9천 |
|---|
| 2026.01.27 | ₩40,062 | ₩40,169 | ₩40,049 | ₩40,168 | +0.26% | 1.5만 |
|---|
| 2026.01.26 | ₩39,982 | ₩39,982 | ₩39,901 | ₩39,946 | -0.09% | 1천 |
|---|
| 2026.01.23 | ₩39,661 | ₩39,848 | ₩39,661 | ₩39,827 | +0.42% | 3.1천 |
|---|
| 2026.01.22 | ₩39,728 | ₩39,765 | ₩39,714 | ₩39,765 | +0.09% | 3.7천 |
|---|
| 2026.01.21 | ₩39,514 | ₩39,659 | ₩39,433 | ₩39,659 | +0.37% | 2.8천 |
|---|
| 2026.01.20 | ₩39,474 | ₩39,487 | ₩39,445 | ₩39,445 | -0.07% | 400 |
|---|
| 2026.01.16 | ₩39,766 | ₩39,774 | ₩39,714 | ₩39,774 | +0.02% | 5.1천 |
|---|
| 2026.01.15 | ₩39,722 | ₩39,728 | ₩39,701 | ₩39,714 | -0.02% | 5.5만 |
|---|
| 2026.01.14 | ₩39,674 | ₩39,740 | ₩39,674 | ₩39,689 | +0.04% | 3.4만 |
|---|
| 2026.01.13 | ₩39,678 | ₩39,678 | ₩39,607 | ₩39,634 | -0.11% | 1.5천 |
|---|
| 2026.01.12 | ₩39,674 | ₩39,706 | ₩39,647 | ₩39,706 | +0.08% | 2천 |
|---|
| 2026.01.09 | ₩39,581 | ₩39,611 | ₩39,567 | ₩39,611 | +0.08% | 200 |
|---|
| 2026.01.08 | ₩39,380 | ₩39,405 | ₩39,340 | ₩39,405 | +0.06% | 2.7천 |
|---|
| 2026.01.07 | ₩39,427 | ₩39,427 | ₩39,347 | ₩39,405 | -0.05% | 2.1천 |
|---|
| 2026.01.06 | ₩39,506 | ₩39,506 | ₩39,496 | ₩39,496 | -0.02% | 500 |
|---|
| 2026.01.05 | ₩39,393 | ₩39,567 | ₩39,393 | ₩39,536 | +0.36% | 3.9천 |
|---|
| 2026.01.02 | ₩39,233 | ₩39,233 | ₩39,153 | ₩39,193 | -0.10% | 9.1천 |
|---|
| 2025.12.31 | ₩39,032 | ₩39,106 | ₩39,006 | ₩39,076 | +0.11% | 700 |
|---|
| 2025.12.30 | ₩39,113 | ₩39,233 | ₩39,072 | ₩39,133 | +0.05% | 2만 |
|---|
| 2025.12.29 | ₩39,139 | ₩39,186 | ₩39,019 | ₩39,072 | -0.17% | 8.5천 |
|---|
| 2025.12.26 | ₩39,086 | ₩39,219 | ₩39,059 | ₩39,114 | +0.07% | 2.4천 |
|---|
| 2025.12.24 | ₩39,032 | ₩39,139 | ₩39,032 | ₩39,100 | +0.17% | 1.2천 |
|---|
| 2025.12.23 | ₩39,032 | ₩39,126 | ₩39,032 | ₩39,072 | +0.10% | 4.7천 |
|---|
| 2025.12.22 | ₩38,832 | ₩39,006 | ₩38,832 | ₩38,925 | +0.24% | 700 |
|---|
| 2025.12.19 | ₩38,818 | ₩38,952 | ₩38,818 | ₩38,844 | +0.07% | 7.6천 |
|---|
| 2025.12.18 | ₩38,658 | ₩38,778 | ₩38,631 | ₩38,706 | +0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩38,551 | ₩38,631 | ₩38,484 | ₩38,491 | -0.16% | 6.1천 |
|---|
| 2025.12.16 | ₩38,725 | ₩38,737 | ₩38,685 | ₩38,737 | +0.03% | 1.2천 |
|---|
| 2025.12.15 | ₩38,939 | ₩38,939 | ₩38,738 | ₩38,792 | -0.38% | 2.8만 |
|---|
| 2025.12.12 | ₩38,738 | ₩38,738 | ₩38,671 | ₩38,685 | -0.14% | 1.3천 |
|---|
| 2025.12.11 | ₩38,738 | ₩38,885 | ₩38,738 | ₩38,805 | +0.17% | 7.6천 |
|---|
| 2025.12.10 | ₩38,538 | ₩38,725 | ₩38,431 | ₩38,642 | +0.27% | 2.3천 |
|---|
| 2025.12.09 | ₩38,564 | ₩38,564 | ₩38,377 | ₩38,431 | -0.35% | 2.7만 |
|---|
| 2025.12.08 | ₩38,417 | ₩38,456 | ₩38,390 | ₩38,456 | +0.10% | 2.2천 |
|---|
| 2025.12.05 | ₩38,564 | ₩38,564 | ₩38,457 | ₩38,530 | -0.09% | 2.3천 |
|---|
| 2025.12.04 | ₩38,511 | ₩38,630 | ₩38,471 | ₩38,509 | -0.00% | 9.2천 |
|---|
| 2025.12.03 | ₩38,369 | ₩38,460 | ₩38,364 | ₩38,460 | +0.24% | 6.4만 |
|---|
| 2025.12.02 | ₩38,310 | ₩38,417 | ₩38,243 | ₩38,350 | +0.10% | 1.3만 |
|---|
| 2025.12.01 | ₩38,377 | ₩38,390 | ₩38,217 | ₩38,270 | -0.28% | 4.7만 |
|---|
| 2025.11.28 | ₩38,538 | ₩38,538 | ₩38,283 | ₩38,350 | -0.49% | 4.6천 |
|---|
| 2025.11.26 | ₩38,230 | ₩38,310 | ₩38,217 | ₩38,275 | +0.12% | 4.5천 |
|---|
| 2025.11.25 | ₩37,922 | ₩38,043 | ₩37,869 | ₩38,023 | +0.26% | 1.1천 |
|---|
| 2025.11.24 | ₩37,802 | ₩37,802 | ₩37,656 | ₩37,758 | -0.12% | 1.3천 |
|---|
| 2025.11.21 | ₩37,695 | ₩37,789 | ₩37,695 | ₩37,708 | +0.04% | 400 |
|---|
| 2025.11.20 | ₩37,695 | ₩37,695 | ₩37,402 | ₩37,402 | -0.78% | 1천 |
|---|
| 2025.11.19 | ₩37,401 | ₩37,702 | ₩37,401 | ₩37,655 | +0.68% | 4.3천 |
|---|
| 2025.11.18 | ₩37,615 | ₩37,829 | ₩37,615 | ₩37,739 | +0.33% | 3.4천 |
|---|
| 2025.11.17 | ₩38,136 | ₩38,136 | ₩37,963 | ₩37,997 | -0.36% | 1.1천 |
|---|
| 2025.11.14 | ₩38,270 | ₩38,334 | ₩38,270 | ₩38,330 | +0.16% | 5.9천 |
|---|
| 2025.11.13 | ₩38,270 | ₩38,511 | ₩38,270 | ₩38,384 | +0.30% | 900 |
|---|
| 2025.11.12 | ₩38,564 | ₩38,658 | ₩38,564 | ₩38,608 | +0.11% | 400 |
|---|
| 2025.11.11 | ₩38,350 | ₩38,484 | ₩38,350 | ₩38,484 | +0.35% | 1.6만 |
|---|
| 2025.11.10 | ₩38,257 | ₩38,377 | ₩38,210 | ₩38,337 | +0.21% | 1만 |
|---|
| 2025.11.07 | ₩37,896 | ₩38,136 | ₩37,869 | ₩38,111 | +0.57% | 8.5천 |
|---|
| 2025.11.06 | ₩37,976 | ₩38,015 | ₩37,976 | ₩38,015 | +0.10% | 200 |
|---|
| 2025.11.05 | ₩37,976 | ₩38,056 | ₩37,976 | ₩38,056 | +0.21% | 1.3천 |
|---|
| 2025.11.04 | ₩37,963 | ₩37,976 | ₩37,882 | ₩37,908 | -0.14% | 8.1천 |
|---|
| 2025.11.03 | ₩38,110 | ₩38,147 | ₩38,056 | ₩38,147 | +0.10% | 8.1만 |
|---|
| 2025.10.31 | ₩38,110 | ₩38,176 | ₩38,110 | ₩38,174 | +0.17% | 900 |
|---|
| 2025.10.30 | ₩38,163 | ₩38,267 | ₩38,163 | ₩38,215 | +0.14% | 2.4천 |
|---|
| 2025.10.29 | ₩38,364 | ₩38,410 | ₩38,243 | ₩38,274 | -0.23% | 1.7천 |
|---|
| 2025.10.28 | ₩38,404 | ₩38,538 | ₩38,404 | ₩38,456 | +0.14% | 3.2천 |
|---|
| 2025.10.27 | ₩38,377 | ₩38,497 | ₩38,377 | ₩38,497 | +0.31% | 1.2만 |
|---|
| 2025.10.24 | ₩38,350 | ₩38,350 | ₩38,283 | ₩38,310 | -0.10% | 2.3천 |
|---|
| 2025.10.23 | ₩38,297 | ₩38,297 | ₩38,243 | ₩38,269 | -0.07% | 3.6천 |
|---|
| 2025.10.22 | ₩38,223 | ₩38,223 | ₩38,156 | ₩38,175 | -0.13% | 8.3천 |
|---|
| 2025.10.21 | ₩38,239 | ₩38,255 | ₩38,176 | ₩38,255 | +0.04% | 15.4만 |
|---|
| 2025.10.20 | ₩38,364 | ₩38,398 | ₩38,350 | ₩38,390 | +0.07% | 2.8천 |
|---|
| 2025.10.17 | ₩38,150 | ₩38,203 | ₩38,150 | ₩38,203 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩38,126 | ₩38,180 | ₩38,056 | ₩38,151 | +0.07% | 2.9만 |
|---|
| 2025.10.15 | ₩38,162 | ₩38,162 | ₩38,048 | ₩38,048 | -0.30% | 1.2천 |
|---|
| 2025.10.14 | ₩37,805 | ₩38,029 | ₩37,802 | ₩37,976 | +0.45% | 1.1만 |
|---|
| 2025.10.13 | ₩37,722 | ₩37,829 | ₩37,722 | ₩37,829 | +0.28% | 2.5천 |
|---|
| 2025.10.10 | ₩38,036 | ₩38,056 | ₩37,628 | ₩37,721 | -0.83% | 8.7천 |
|---|