시장 데이터를 불러오는 중
전체 종목
Innovator International Developed Power Buffer ETF March 과거 주가
Innovator International Developed Power Buffer ETF March · IMAR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator International Developed Power Buffer ETF March · IMAR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,763 | ₩40,816 | ₩40,683 | ₩40,759 | -0.01% | 3.9천 |
| 2026.10.08 | ₩40,509 | ₩40,643 | ₩40,509 | ₩40,589 | +0.20% | 4.7천 |
| 2026.10.07 | ₩40,603 | ₩40,775 | ₩40,603 | ₩40,717 | +0.28% | 6.4천 |
| 2026.10.06 | ₩41,065 | ₩41,086 | ₩40,951 | ₩40,989 | -0.19% | 6.7천 |
| 2026.10.05 | ₩40,842 | ₩40,991 | ₩40,842 | ₩40,964 | +0.30% | 5.9천 |
| 2026.10.02 | ₩40,765 | ₩40,976 | ₩40,763 | ₩40,912 | +0.36% | 6.9천 |
| 2026.10.01 | ₩40,670 | ₩40,683 | ₩40,549 | ₩40,648 | -0.05% | 1.8만 |
| 2026.09.30 | ₩41,078 | ₩41,112 | ₩40,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,869 |
| -0.51% |
| 1.8천 |
| 2026.09.29 | ₩41,018 | ₩41,098 | ₩40,897 | ₩40,978 | -0.10% | 4.6천 |
|---|
| 2026.09.28 | ₩41,192 | ₩41,192 | ₩41,112 | ₩41,165 | -0.07% | 3.6천 |
|---|
| 2026.09.25 | ₩41,313 | ₩41,326 | ₩41,192 | ₩41,290 | -0.06% | 1.8천 |
|---|
| 2026.09.24 | ₩40,951 | ₩41,139 | ₩40,951 | ₩41,052 | +0.25% | 900 |
|---|
| 2026.09.23 | ₩41,514 | ₩41,514 | ₩41,112 | ₩41,159 | -0.86% | 3.3천 |
|---|
| 2026.09.22 | ₩41,474 | ₩41,604 | ₩41,380 | ₩41,581 | +0.26% | 3.6천 |
|---|
| 2026.09.21 | ₩41,393 | ₩41,514 | ₩41,380 | ₩41,420 | +0.06% | 1.5천 |
|---|
| 2026.09.18 | ₩41,098 | ₩41,273 | ₩41,098 | ₩41,152 | +0.13% | 1만 |
|---|
| 2026.09.17 | ₩41,541 | ₩41,541 | ₩41,393 | ₩41,407 | -0.32% | 3.2천 |
|---|
| 2026.09.16 | ₩41,433 | ₩41,487 | ₩41,139 | ₩41,165 | -0.65% | 1.9천 |
|---|
| 2026.09.15 | ₩41,353 | ₩41,353 | ₩41,234 | ₩41,259 | -0.23% | 3.1만 |
|---|
| 2026.09.14 | ₩41,366 | ₩41,567 | ₩41,353 | ₩41,432 | +0.16% | 1.1만 |
|---|
| 2026.09.11 | ₩41,634 | ₩41,701 | ₩41,541 | ₩41,621 | -0.03% | 6천 |
|---|
| 2026.09.10 | ₩41,514 | ₩41,514 | ₩41,372 | ₩41,372 | -0.34% | 4.6천 |
|---|
| 2026.09.09 | ₩41,641 | ₩41,688 | ₩41,554 | ₩41,598 | -0.10% | 4.7천 |
|---|
| 2026.09.08 | ₩41,782 | ₩42,023 | ₩41,782 | ₩41,881 | +0.24% | 10.5만 |
|---|
| 2026.09.04 | ₩42,057 | ₩42,057 | ₩41,996 | ₩41,996 | -0.14% | 1.1천 |
|---|
| 2026.09.03 | ₩41,822 | ₩42,063 | ₩41,822 | ₩42,016 | +0.46% | 1.7만 |
|---|
| 2026.09.02 | ₩41,689 | ₩41,701 | ₩41,447 | ₩41,661 | -0.07% | 1.4만 |
|---|
| 2026.09.01 | ₩41,636 | ₩41,715 | ₩41,480 | ₩41,512 | -0.30% | 6.2천 |
|---|
| 2026.08.31 | ₩41,809 | ₩41,862 | ₩41,701 | ₩41,862 | +0.13% | 1.1만 |
|---|
| 2026.08.28 | ₩41,916 | ₩41,916 | ₩41,795 | ₩41,841 | -0.18% | 4.1천 |
|---|
| 2026.08.27 | ₩41,856 | ₩41,902 | ₩41,856 | ₩41,880 | +0.06% | 2.4천 |
|---|
| 2026.08.26 | ₩41,956 | ₩42,050 | ₩41,902 | ₩41,916 | -0.10% | 2.8천 |
|---|
| 2026.08.25 | ₩41,983 | ₩42,090 | ₩41,983 | ₩42,051 | +0.16% | 2.1천 |
|---|
| 2026.08.24 | ₩41,943 | ₩41,943 | ₩41,894 | ₩41,894 | -0.12% | 2.9천 |
|---|
| 2026.08.21 | ₩41,953 | ₩42,015 | ₩41,876 | ₩42,010 | +0.13% | 3.4천 |
|---|
| 2026.08.20 | ₩41,567 | ₩41,822 | ₩41,567 | ₩41,720 | +0.37% | 2.3만 |
|---|
| 2026.08.19 | ₩41,795 | ₩41,889 | ₩41,742 | ₩41,755 | -0.10% | 7.8천 |
|---|
| 2026.08.18 | ₩41,956 | ₩41,956 | ₩41,701 | ₩41,747 | -0.50% | 3.1천 |
|---|
| 2026.08.17 | ₩42,063 | ₩42,063 | ₩41,976 | ₩41,980 | -0.20% | 5.7천 |
|---|
| 2026.08.14 | ₩41,998 | ₩42,036 | ₩41,996 | ₩42,016 | +0.04% | 7.5천 |
|---|
| 2026.08.13 | ₩42,077 | ₩42,077 | ₩41,969 | ₩42,022 | -0.13% | 3.1천 |
|---|
| 2026.08.12 | ₩41,909 | ₩42,043 | ₩41,909 | ₩41,987 | +0.19% | 4.8천 |
|---|
| 2026.08.11 | ₩41,902 | ₩42,010 | ₩41,795 | ₩41,841 | -0.15% | 5.3천 |
|---|
| 2026.08.10 | ₩41,809 | ₩41,869 | ₩41,809 | ₩41,809 | 0.00% | 1.5천 |
|---|
| 2026.08.07 | ₩41,889 | ₩41,963 | ₩41,849 | ₩41,955 | +0.16% | 2.6만 |
|---|
| 2026.08.06 | ₩41,775 | ₩41,849 | ₩41,655 | ₩41,720 | -0.13% | 4.6천 |
|---|
| 2026.08.05 | ₩41,862 | ₩41,862 | ₩41,675 | ₩41,675 | -0.45% | 5.7천 |
|---|
| 2026.08.04 | ₩41,655 | ₩41,681 | ₩41,621 | ₩41,648 | -0.02% | 3천 |
|---|
| 2026.08.03 | ₩41,407 | ₩41,460 | ₩41,314 | ₩41,353 | -0.13% | 9.8천 |
|---|
| 2026.07.31 | ₩41,152 | ₩41,407 | ₩41,049 | ₩41,246 | +0.23% | 7.7천 |
|---|
| 2026.07.30 | ₩41,380 | ₩41,514 | ₩41,380 | ₩41,393 | +0.03% | 5천 |
|---|
| 2026.07.29 | ₩40,884 | ₩41,092 | ₩40,723 | ₩40,834 | -0.12% | 4.4천 |
|---|
| 2026.07.28 | ₩40,857 | ₩40,991 | ₩40,857 | ₩40,936 | +0.19% | 2.1천 |
|---|
| 2026.07.27 | ₩40,951 | ₩40,951 | ₩40,817 | ₩40,857 | -0.23% | 4천 |
|---|
| 2026.07.24 | ₩40,763 | ₩40,938 | ₩40,710 | ₩40,737 | -0.07% | 9.7만 |
|---|
| 2026.07.23 | ₩40,750 | ₩40,750 | ₩40,643 | ₩40,723 | -0.07% | 9.1천 |
|---|
| 2026.07.22 | ₩41,098 | ₩41,098 | ₩40,938 | ₩40,938 | -0.39% | 3.8만 |
|---|
| 2026.07.21 | ₩40,830 | ₩40,991 | ₩40,830 | ₩40,897 | +0.16% | 7.2천 |
|---|
| 2026.07.20 | ₩40,763 | ₩40,763 | ₩40,549 | ₩40,603 | -0.39% | 8.2천 |
|---|
| 2026.07.17 | ₩40,696 | ₩40,844 | ₩40,549 | ₩40,763 | +0.16% | 1.9만 |
|---|
| 2026.07.16 | ₩40,924 | ₩40,964 | ₩40,884 | ₩40,884 | -0.10% | 3.4천 |
|---|
| 2026.07.15 | ₩41,112 | ₩41,112 | ₩40,964 | ₩41,056 | -0.14% | 1천 |
|---|
| 2026.07.14 | ₩41,011 | ₩42,170 | ₩40,857 | ₩40,985 | -0.07% | 1.7만 |
|---|
| 2026.07.13 | ₩40,837 | ₩40,837 | ₩40,670 | ₩40,670 | -0.41% | 5.5천 |
|---|
| 2026.07.10 | ₩40,871 | ₩41,045 | ₩40,871 | ₩40,924 | +0.13% | 1.9천 |
|---|
| 2026.07.09 | ₩40,877 | ₩40,884 | ₩40,817 | ₩40,817 | -0.15% | 4.3천 |
|---|
| 2026.07.08 | ₩40,576 | ₩40,763 | ₩40,562 | ₩40,703 | +0.31% | 4.3만 |
|---|
| 2026.07.07 | ₩41,072 | ₩41,072 | ₩40,938 | ₩40,946 | -0.31% | 900 |
|---|
| 2026.07.06 | ₩41,072 | ₩41,259 | ₩41,072 | ₩41,165 | +0.23% | 1.4만 |
|---|
| 2026.07.02 | ₩41,112 | ₩41,139 | ₩40,857 | ₩40,972 | -0.34% | 6.3천 |
|---|
| 2026.07.01 | ₩40,750 | ₩40,750 | ₩40,603 | ₩40,616 | -0.33% | 11.2만 |
|---|
| 2026.06.30 | ₩40,763 | ₩40,857 | ₩40,737 | ₩40,797 | +0.08% | 1.9만 |
|---|
| 2026.06.29 | ₩40,750 | ₩40,802 | ₩40,656 | ₩40,696 | -0.13% | 3.4천 |
|---|
| 2026.06.26 | ₩40,655 | ₩40,656 | ₩40,562 | ₩40,572 | -0.20% | 5.4천 |
|---|
| 2026.06.25 | ₩40,737 | ₩40,750 | ₩40,629 | ₩40,629 | -0.26% | 3.5천 |
|---|
| 2026.06.24 | ₩40,402 | ₩40,536 | ₩40,402 | ₩40,498 | +0.24% | 6.5천 |
|---|
| 2026.06.23 | ₩40,562 | ₩40,655 | ₩40,495 | ₩40,495 | -0.17% | 1.1만 |
|---|
| 2026.06.22 | ₩40,964 | ₩41,031 | ₩40,951 | ₩40,951 | -0.03% | 5.1천 |
|---|
| 2026.06.18 | ₩40,971 | ₩41,005 | ₩40,884 | ₩40,924 | -0.11% | 3.7천 |
|---|
| 2026.06.17 | ₩41,043 | ₩41,206 | ₩40,746 | ₩40,822 | -0.54% | 3.8천 |
|---|
| 2026.06.16 | ₩41,057 | ₩41,057 | ₩40,806 | ₩40,964 | -0.23% | 2.1만 |
|---|
| 2026.06.15 | ₩40,951 | ₩40,991 | ₩40,830 | ₩40,830 | -0.29% | 1.3만 |
|---|
| 2026.06.12 | ₩40,643 | ₩40,844 | ₩40,643 | ₩40,723 | +0.20% | 5.4만 |
|---|
| 2026.06.11 | ₩40,227 | ₩40,710 | ₩40,174 | ₩40,703 | +1.18% | 7.3천 |
|---|
| 2026.06.10 | ₩40,402 | ₩40,402 | ₩40,026 | ₩40,067 | -0.83% | 2.9만 |
|---|
| 2026.06.09 | ₩40,536 | ₩40,536 | ₩39,892 | ₩40,361 | -0.43% | 6.3천 |
|---|
| 2026.06.08 | ₩40,280 | ₩40,373 | ₩40,268 | ₩40,281 | +0.00% | 1.6천 |
|---|
| 2026.06.05 | ₩40,455 | ₩40,509 | ₩40,120 | ₩40,227 | -0.56% | 2만 |
|---|
| 2026.06.04 | ₩40,455 | ₩40,790 | ₩40,455 | ₩40,790 | +0.83% | 7.9천 |
|---|
| 2026.06.03 | ₩40,636 | ₩40,676 | ₩40,522 | ₩40,597 | -0.10% | 2.8만 |
|---|
| 2026.06.02 | ₩40,589 | ₩40,750 | ₩40,589 | ₩40,696 | +0.26% | 87.5만 |
|---|
| 2026.06.01 | ₩40,536 | ₩40,737 | ₩40,455 | ₩40,670 | +0.33% | 48만 |
|---|
| 2026.05.29 | ₩40,737 | ₩40,844 | ₩40,670 | ₩40,670 | -0.16% | 3.6만 |
|---|
| 2026.05.28 | ₩40,576 | ₩40,737 | ₩40,556 | ₩40,663 | +0.21% | 2.1만 |
|---|
| 2026.05.27 | ₩40,743 | ₩40,743 | ₩40,616 | ₩40,675 | -0.17% | 9.7천 |
|---|
| 2026.05.26 | ₩40,683 | ₩40,777 | ₩40,643 | ₩40,683 | 0.00% | 5.5만 |
|---|
| 2026.05.22 | ₩40,502 | ₩40,562 | ₩40,428 | ₩40,428 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩40,339 | ₩40,589 | ₩40,321 | ₩40,495 | +0.39% | 1.4만 |
|---|
| 2026.05.20 | ₩40,120 | ₩40,482 | ₩40,120 | ₩40,415 | +0.73% | 1.9만 |
|---|
| 2026.05.19 | ₩40,100 | ₩40,134 | ₩40,053 | ₩40,059 | -0.10% | 5.7천 |
|---|
| 2026.05.18 | ₩40,107 | ₩40,201 | ₩40,093 | ₩40,179 | +0.18% | 2.6만 |
|---|
| 2026.05.15 | ₩40,147 | ₩40,201 | ₩39,872 | ₩39,879 | -0.67% | 290.5만 |
|---|
| 2026.05.14 | ₩40,428 | ₩40,455 | ₩40,388 | ₩40,388 | -0.10% | 3.1만 |
|---|
| 2026.05.13 | ₩40,495 | ₩40,495 | ₩40,261 | ₩40,388 | -0.26% | 10.3만 |
|---|
| 2026.05.12 | ₩40,388 | ₩40,388 | ₩40,175 | ₩40,268 | -0.30% | 3.5만 |
|---|
| 2026.05.11 | ₩40,469 | ₩40,502 | ₩40,402 | ₩40,415 | -0.13% | 9.9만 |
|---|
| 2026.05.08 | ₩40,469 | ₩40,509 | ₩40,375 | ₩40,457 | -0.03% | 97.2만 |
|---|
| 2026.05.07 | ₩40,589 | ₩40,710 | ₩40,262 | ₩40,262 | -0.81% | 14.7만 |
|---|
| 2026.05.06 | ₩40,683 | ₩40,737 | ₩40,603 | ₩40,683 | 0.00% | 181.8만 |
|---|
| 2026.05.05 | ₩39,919 | ₩40,026 | ₩39,825 | ₩40,013 | +0.23% | 5.2만 |
|---|
| 2026.05.04 | ₩40,000 | ₩40,000 | ₩39,745 | ₩39,745 | -0.64% | 6.8천 |
|---|
| 2026.05.01 | ₩40,136 | ₩40,201 | ₩40,053 | ₩40,081 | -0.14% | 49만 |
|---|
| 2026.04.30 | ₩39,933 | ₩40,134 | ₩39,933 | ₩40,116 | +0.46% | 2.6만 |
|---|
| 2026.04.29 | ₩39,892 | ₩39,892 | ₩39,544 | ₩39,557 | -0.84% | 2.1만 |
|---|
| 2026.04.28 | ₩39,799 | ₩39,863 | ₩39,745 | ₩39,812 | +0.03% | 2.7만 |
|---|
| 2026.04.27 | ₩40,093 | ₩40,093 | ₩39,852 | ₩39,925 | -0.42% | 1만 |
|---|
| 2026.04.24 | ₩39,825 | ₩40,012 | ₩39,825 | ₩39,962 | +0.34% | 2.8만 |
|---|
| 2026.04.23 | ₩39,959 | ₩40,040 | ₩39,718 | ₩39,859 | -0.25% | 1.6만 |
|---|
| 2026.04.22 | ₩40,026 | ₩40,040 | ₩39,933 | ₩39,933 | -0.23% | 3.6만 |
|---|
| 2026.04.21 | ₩40,268 | ₩40,294 | ₩39,866 | ₩39,866 | -1.00% | 9.9만 |
|---|
| 2026.04.20 | ₩40,442 | ₩40,442 | ₩40,375 | ₩40,415 | -0.07% | 6.8만 |
|---|
| 2026.04.17 | ₩40,670 | ₩40,723 | ₩40,536 | ₩40,549 | -0.30% | 19.1만 |
|---|
| 2026.04.16 | ₩40,321 | ₩40,321 | ₩40,201 | ₩40,214 | -0.27% | 8.5천 |
|---|
| 2026.04.15 | ₩40,388 | ₩40,388 | ₩40,281 | ₩40,281 | -0.27% | 1.1만 |
|---|
| 2026.04.14 | ₩40,328 | ₩40,469 | ₩40,321 | ₩40,469 | +0.35% | 18만 |
|---|
| 2026.04.13 | ₩39,919 | ₩40,207 | ₩39,892 | ₩40,207 | +0.72% | 8.5천 |
|---|
| 2026.04.10 | ₩40,160 | ₩40,172 | ₩40,000 | ₩40,080 | -0.20% | 1.7만 |
|---|
| 2026.04.09 | ₩39,879 | ₩40,107 | ₩39,839 | ₩40,067 | +0.47% | 7.6천 |
|---|
| 2026.04.08 | ₩39,946 | ₩40,120 | ₩39,946 | ₩40,025 | +0.20% | 1.5만 |
|---|
| 2026.04.07 | ₩39,048 | ₩39,159 | ₩38,867 | ₩39,159 | +0.28% | 8.3천 |
|---|
| 2026.04.06 | ₩39,222 | ₩39,316 | ₩39,142 | ₩39,142 | -0.20% | 6.5만 |
|---|
| 2026.04.02 | ₩38,874 | ₩39,169 | ₩38,767 | ₩39,155 | +0.72% | 6.6만 |
|---|
| 2026.04.01 | ₩39,182 | ₩39,437 | ₩39,142 | ₩39,236 | +0.14% | 18만 |
|---|
| 2026.03.31 | ₩38,593 | ₩38,914 | ₩38,526 | ₩38,901 | +0.80% | 5.4만 |
|---|
| 2026.03.30 | ₩38,284 | ₩38,284 | ₩38,070 | ₩38,097 | -0.49% | 9.6천 |
|---|
| 2026.03.27 | ₩38,325 | ₩38,378 | ₩37,909 | ₩38,082 | -0.63% | 9.1천 |
|---|
| 2026.03.26 | ₩38,619 | ₩38,619 | ₩38,251 | ₩38,298 | -0.83% | 9.5만 |
|---|
| 2026.03.25 | ₩38,820 | ₩38,995 | ₩38,686 | ₩38,822 | +0.00% | 9.7천 |
|---|
| 2026.03.24 | ₩38,432 | ₩38,593 | ₩38,405 | ₩38,501 | +0.18% | 1.7만 |
|---|
| 2026.03.23 | ₩38,712 | ₩38,874 | ₩38,579 | ₩38,617 | -0.25% | 1.1만 |
|---|
| 2026.03.20 | ₩38,539 | ₩38,539 | ₩38,003 | ₩38,110 | -1.11% | 1.7만 |
|---|
| 2026.03.19 | ₩38,445 | ₩38,912 | ₩38,358 | ₩38,802 | +0.93% | 11.5만 |
|---|
| 2026.03.18 | ₩39,142 | ₩39,182 | ₩38,787 | ₩38,787 | -0.91% | 3.6만 |
|---|
| 2026.03.17 | ₩39,397 | ₩39,397 | ₩39,210 | ₩39,236 | -0.41% | 3.1만 |
|---|
| 2026.03.16 | ₩39,236 | ₩39,236 | ₩38,981 | ₩39,142 | -0.24% | 2.4만 |
|---|
| 2026.03.13 | ₩39,075 | ₩39,142 | ₩38,673 | ₩38,673 | -1.03% | 1.4만 |
|---|
| 2026.03.12 | ₩39,155 | ₩39,155 | ₩38,874 | ₩39,008 | -0.38% | 2.1만 |
|---|
| 2026.03.11 | ₩39,330 | ₩39,390 | ₩39,189 | ₩39,383 | +0.14% | 4.3만 |
|---|
| 2026.03.10 | ₩39,506 | ₩39,745 | ₩39,343 | ₩39,403 | -0.26% | 4.2만 |
|---|
| 2026.03.09 | ₩39,102 | ₩39,356 | ₩38,653 | ₩39,356 | +0.65% | 4.1만 |
|---|
| 2026.03.06 | ₩39,035 | ₩39,383 | ₩38,887 | ₩39,185 | +0.38% | 5.2만 |
|---|
| 2026.03.05 | ₩39,510 | ₩39,543 | ₩39,182 | ₩39,410 | -0.25% | 11.3만 |
|---|
| 2026.03.04 | ₩39,946 | ₩39,946 | ₩39,611 | ₩39,906 | -0.10% | 33.5만 |
|---|
| 2026.03.03 | ₩39,517 | ₩39,718 | ₩39,068 | ₩39,624 | +0.27% | 11.9만 |
|---|
| 2026.03.02 | ₩40,348 | ₩40,482 | ₩40,174 | ₩40,361 | +0.03% | 40.1만 |
|---|
| 2026.02.27 | ₩40,777 | ₩40,924 | ₩40,643 | ₩40,911 | +0.33% | 35.6만 |
|---|
| 2026.02.26 | ₩40,804 | ₩40,804 | ₩40,643 | ₩40,737 | -0.16% | 5만 |
|---|
| 2026.02.25 | ₩40,723 | ₩40,777 | ₩40,656 | ₩40,737 | +0.03% | 1.7만 |
|---|
| 2026.02.24 | ₩40,817 | ₩40,817 | ₩40,670 | ₩40,710 | -0.26% | 1.1만 |
|---|
| 2026.02.23 | ₩40,663 | ₩40,723 | ₩40,643 | ₩40,696 | +0.08% | 6.6천 |
|---|
| 2026.02.20 | ₩40,723 | ₩40,723 | ₩40,648 | ₩40,648 | -0.18% | 200 |
|---|
| 2026.02.19 | ₩40,616 | ₩40,696 | ₩40,616 | ₩40,663 | +0.12% | 4.8천 |
|---|
| 2026.02.18 | ₩40,656 | ₩40,696 | ₩40,603 | ₩40,643 | -0.03% | 6.9천 |
|---|
| 2026.02.17 | ₩40,656 | ₩40,656 | ₩40,589 | ₩40,589 | -0.16% | 1.9천 |
|---|
| 2026.02.13 | ₩40,670 | ₩40,696 | ₩40,576 | ₩40,636 | -0.08% | 2.4만 |
|---|
| 2026.02.12 | ₩40,589 | ₩40,656 | ₩40,576 | ₩40,636 | +0.12% | 6.3천 |
|---|
| 2026.02.11 | ₩40,670 | ₩40,670 | ₩40,603 | ₩40,636 | -0.08% | 2.5천 |
|---|
| 2026.02.10 | ₩40,576 | ₩40,656 | ₩40,576 | ₩40,616 | +0.10% | 1.2천 |
|---|
| 2026.02.09 | ₩40,550 | ₩40,656 | ₩40,550 | ₩40,624 | +0.18% | 5천 |
|---|
| 2026.02.06 | ₩40,603 | ₩40,629 | ₩40,562 | ₩40,596 | -0.02% | 1.5만 |
|---|
| 2026.02.05 | ₩40,482 | ₩40,536 | ₩40,455 | ₩40,509 | +0.07% | 1.2만 |
|---|
| 2026.02.04 | ₩40,562 | ₩40,603 | ₩40,495 | ₩40,495 | -0.17% | 7.5천 |
|---|
| 2026.02.03 | ₩40,509 | ₩40,549 | ₩40,495 | ₩40,522 | +0.03% | 1.3만 |
|---|
| 2026.02.02 | ₩40,522 | ₩40,589 | ₩40,482 | ₩40,542 | +0.05% | 2.7천 |
|---|
| 2026.01.30 | ₩40,482 | ₩40,502 | ₩40,482 | ₩40,502 | +0.05% | 800 |
|---|
| 2026.01.29 | ₩40,522 | ₩40,522 | ₩40,514 | ₩40,514 | -0.02% | 3.4만 |
|---|
| 2026.01.28 | ₩40,502 | ₩40,502 | ₩40,502 | ₩40,502 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩40,482 | ₩40,589 | ₩40,470 | ₩40,522 | +0.10% | 1.7만 |
|---|
| 2026.01.26 | ₩40,428 | ₩40,549 | ₩40,415 | ₩40,486 | +0.14% | 1.3천 |
|---|
| 2026.01.23 | ₩40,428 | ₩40,461 | ₩40,428 | ₩40,461 | +0.08% | 300 |
|---|
| 2026.01.22 | ₩40,408 | ₩40,416 | ₩40,361 | ₩40,416 | +0.02% | 1.9천 |
|---|
| 2026.01.21 | ₩40,281 | ₩40,373 | ₩40,261 | ₩40,373 | +0.23% | 5.8천 |
|---|
| 2026.01.20 | ₩40,174 | ₩40,388 | ₩40,174 | ₩40,253 | +0.20% | 3.9만 |
|---|
| 2026.01.16 | ₩40,348 | ₩40,420 | ₩40,335 | ₩40,420 | +0.18% | 2.8천 |
|---|
| 2026.01.15 | ₩40,321 | ₩40,373 | ₩40,321 | ₩40,373 | +0.13% | 700 |
|---|
| 2026.01.14 | ₩40,294 | ₩40,353 | ₩40,281 | ₩40,353 | +0.15% | 800 |
|---|
| 2026.01.13 | ₩40,348 | ₩40,348 | ₩40,345 | ₩40,345 | -0.01% | 700 |
|---|
| 2026.01.12 | ₩40,368 | ₩40,368 | ₩40,321 | ₩40,325 | -0.11% | 6.4천 |
|---|
| 2026.01.09 | ₩40,340 | ₩40,340 | ₩40,332 | ₩40,332 | -0.02% | 600 |
|---|
| 2026.01.08 | ₩40,253 | ₩40,253 | ₩40,253 | ₩40,253 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩40,254 | ₩40,254 | ₩40,189 | ₩40,239 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩40,264 | ₩40,264 | ₩40,264 | ₩40,264 | 0.00% | 1.3천 |
|---|
| 2026.01.05 | ₩40,281 | ₩40,281 | ₩40,248 | ₩40,266 | -0.04% | 700 |
|---|
| 2026.01.02 | ₩40,146 | ₩40,146 | ₩40,146 | ₩40,146 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩40,025 | ₩40,025 | ₩40,025 | ₩40,025 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,053 | ₩40,071 | ₩40,053 | ₩40,071 | +0.04% | 400 |
|---|
| 2025.12.29 | ₩40,021 | ₩40,080 | ₩39,986 | ₩40,037 | +0.04% | 5.3천 |
|---|
| 2025.12.26 | ₩40,068 | ₩40,068 | ₩40,068 | ₩40,068 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,013 | ₩40,013 | ₩40,013 | ₩40,013 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,986 | ₩39,992 | ₩39,986 | ₩39,992 | +0.01% | 600 |
|---|
| 2025.12.22 | ₩39,933 | ₩39,933 | ₩39,839 | ₩39,898 | -0.09% | 500 |
|---|
| 2025.12.19 | ₩39,859 | ₩39,859 | ₩39,785 | ₩39,785 | -0.18% | 1.5천 |
|---|
| 2025.12.18 | ₩39,678 | ₩39,701 | ₩39,665 | ₩39,701 | +0.06% | 3.8천 |
|---|
| 2025.12.17 | ₩39,576 | ₩39,576 | ₩39,576 | ₩39,576 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩39,693 | ₩39,716 | ₩39,665 | ₩39,716 | +0.06% | 900 |
|---|
| 2025.12.15 | ₩39,824 | ₩39,825 | ₩39,732 | ₩39,762 | -0.15% | 7천 |
|---|
| 2025.12.12 | ₩39,663 | ₩39,663 | ₩39,663 | ₩39,663 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩39,678 | ₩39,744 | ₩39,678 | ₩39,744 | +0.17% | 300 |
|---|
| 2025.12.10 | ₩39,666 | ₩39,666 | ₩39,666 | ₩39,666 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,448 | ₩39,448 | ₩39,448 | ₩39,448 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,303 | ₩39,490 | ₩39,303 | ₩39,449 | +0.37% | 1천 |
|---|
| 2025.12.05 | ₩39,571 | ₩39,571 | ₩39,465 | ₩39,508 | -0.16% | 1천 |
|---|
| 2025.12.04 | ₩39,438 | ₩39,504 | ₩39,438 | ₩39,504 | +0.17% | 400 |
|---|
| 2025.12.03 | ₩39,446 | ₩39,446 | ₩39,446 | ₩39,446 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩39,276 | ₩39,370 | ₩39,263 | ₩39,327 | +0.13% | 1.2천 |
|---|
| 2025.12.01 | ₩39,263 | ₩39,343 | ₩39,263 | ₩39,288 | +0.06% | 1.5천 |
|---|
| 2025.11.28 | ₩39,307 | ₩39,307 | ₩39,307 | ₩39,307 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,222 | ₩39,226 | ₩39,222 | ₩39,226 | +0.01% | 100 |
|---|
| 2025.11.25 | ₩39,008 | ₩39,035 | ₩38,954 | ₩39,035 | +0.07% | 2.7천 |
|---|
| 2025.11.24 | ₩38,673 | ₩38,784 | ₩38,673 | ₩38,784 | +0.29% | 800 |
|---|
| 2025.11.21 | ₩38,767 | ₩38,780 | ₩38,715 | ₩38,715 | -0.13% | 600 |
|---|
| 2025.11.20 | ₩38,355 | ₩38,355 | ₩38,355 | ₩38,355 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩38,660 | ₩38,660 | ₩38,660 | ₩38,660 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,733 | ₩38,733 | ₩38,733 | ₩38,733 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩39,142 | ₩39,142 | ₩38,945 | ₩38,945 | -0.50% | 1.9천 |
|---|
| 2025.11.14 | ₩39,169 | ₩39,224 | ₩39,169 | ₩39,182 | +0.03% | 3천 |
|---|
| 2025.11.13 | ₩39,209 | ₩39,236 | ₩39,209 | ₩39,236 | +0.07% | 300 |
|---|
| 2025.11.12 | ₩39,410 | ₩39,446 | ₩39,383 | ₩39,446 | +0.09% | 1.9만 |
|---|
| 2025.11.11 | ₩39,263 | ₩39,348 | ₩39,249 | ₩39,348 | +0.22% | 1.8만 |
|---|
| 2025.11.10 | ₩39,115 | ₩39,242 | ₩39,115 | ₩39,242 | +0.33% | 500 |
|---|
| 2025.11.07 | ₩38,861 | ₩39,028 | ₩38,834 | ₩39,028 | +0.43% | 3.1만 |
|---|
| 2025.11.06 | ₩38,954 | ₩38,961 | ₩38,874 | ₩38,961 | +0.02% | 6.7천 |
|---|
| 2025.11.05 | ₩38,995 | ₩38,995 | ₩38,992 | ₩38,992 | -0.01% | 400 |
|---|
| 2025.11.04 | ₩38,934 | ₩38,945 | ₩38,858 | ₩38,858 | -0.20% | 2.2천 |
|---|
| 2025.11.03 | ₩39,068 | ₩39,114 | ₩38,981 | ₩39,021 | -0.12% | 9.4천 |
|---|
| 2025.10.31 | ₩39,035 | ₩39,127 | ₩38,981 | ₩39,083 | +0.12% | 3.7천 |
|---|
| 2025.10.30 | ₩39,182 | ₩39,182 | ₩39,062 | ₩39,135 | -0.12% | 3.9천 |
|---|
| 2025.10.29 | ₩39,209 | ₩39,209 | ₩39,154 | ₩39,154 | -0.14% | 100 |
|---|
| 2025.10.28 | ₩39,273 | ₩39,273 | ₩39,273 | ₩39,273 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩39,209 | ₩39,273 | ₩39,209 | ₩39,273 | +0.16% | 300 |
|---|
| 2025.10.24 | ₩39,115 | ₩39,209 | ₩39,115 | ₩39,151 | +0.09% | 1.3천 |
|---|
| 2025.10.23 | ₩39,106 | ₩39,106 | ₩39,106 | ₩39,106 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,981 | ₩39,020 | ₩38,901 | ₩39,020 | +0.10% | 2.6천 |
|---|
| 2025.10.21 | ₩39,126 | ₩39,126 | ₩39,076 | ₩39,076 | -0.13% | 100 |
|---|
| 2025.10.20 | ₩39,221 | ₩39,221 | ₩39,129 | ₩39,161 | -0.15% | 1.1천 |
|---|
| 2025.10.17 | ₩38,941 | ₩38,991 | ₩38,941 | ₩38,991 | +0.13% | 100 |
|---|
| 2025.10.16 | ₩38,966 | ₩38,966 | ₩38,874 | ₩38,883 | -0.21% | 700 |
|---|
| 2025.10.15 | ₩38,861 | ₩38,861 | ₩38,794 | ₩38,859 | -0.00% | 600 |
|---|
| 2025.10.14 | ₩38,552 | ₩38,799 | ₩38,552 | ₩38,799 | +0.64% | 1.8만 |
|---|
| 2025.10.13 | ₩38,593 | ₩38,673 | ₩38,579 | ₩38,673 | +0.21% | 8.2천 |
|---|
| 2025.10.10 | ₩38,807 | ₩38,807 | ₩38,499 | ₩38,499 | -0.79% | 400 |
|---|