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 | ₩40,796 | ₩40,849 | ₩40,716 | ₩40,792 | -0.01% | 3.9천 |
| 2026.10.08 | ₩40,541 | ₩40,676 | ₩40,541 | ₩40,622 | +0.20% | 4.7천 |
| 2026.10.07 | ₩40,635 | ₩40,808 | ₩40,635 | ₩40,749 | +0.28% | 6.4천 |
| 2026.10.06 | ₩41,098 | ₩41,119 | ₩40,984 | ₩41,022 | -0.19% | 6.7천 |
| 2026.10.05 | ₩40,875 | ₩41,024 | ₩40,875 | ₩40,997 | +0.30% | 5.9천 |
| 2026.10.02 | ₩40,798 | ₩41,009 | ₩40,796 | ₩40,945 | +0.36% | 6.9천 |
| 2026.10.01 | ₩40,702 | ₩40,716 | ₩40,582 | ₩40,681 | -0.05% | 1.8만 |
| 2026.09.30 | ₩41,111 | ₩41,145 | ₩40,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,902 |
| -0.51% |
| 1.8천 |
| 2026.09.29 | ₩41,051 | ₩41,132 | ₩40,930 | ₩41,011 | -0.10% | 4.6천 |
|---|
| 2026.09.28 | ₩41,225 | ₩41,225 | ₩41,145 | ₩41,199 | -0.07% | 3.6천 |
|---|
| 2026.09.25 | ₩41,346 | ₩41,360 | ₩41,225 | ₩41,323 | -0.06% | 1.8천 |
|---|
| 2026.09.24 | ₩40,984 | ₩41,172 | ₩40,984 | ₩41,085 | +0.25% | 900 |
|---|
| 2026.09.23 | ₩41,547 | ₩41,547 | ₩41,145 | ₩41,192 | -0.86% | 3.3천 |
|---|
| 2026.09.22 | ₩41,507 | ₩41,637 | ₩41,413 | ₩41,614 | +0.26% | 3.6천 |
|---|
| 2026.09.21 | ₩41,427 | ₩41,547 | ₩41,413 | ₩41,453 | +0.06% | 1.5천 |
|---|
| 2026.09.18 | ₩41,132 | ₩41,306 | ₩41,132 | ₩41,185 | +0.13% | 1만 |
|---|
| 2026.09.17 | ₩41,574 | ₩41,574 | ₩41,427 | ₩41,440 | -0.32% | 3.2천 |
|---|
| 2026.09.16 | ₩41,467 | ₩41,520 | ₩41,172 | ₩41,199 | -0.65% | 1.9천 |
|---|
| 2026.09.15 | ₩41,386 | ₩41,386 | ₩41,267 | ₩41,292 | -0.23% | 3.1만 |
|---|
| 2026.09.14 | ₩41,400 | ₩41,601 | ₩41,386 | ₩41,465 | +0.16% | 1.1만 |
|---|
| 2026.09.11 | ₩41,668 | ₩41,735 | ₩41,574 | ₩41,655 | -0.03% | 6천 |
|---|
| 2026.09.10 | ₩41,547 | ₩41,547 | ₩41,405 | ₩41,405 | -0.34% | 4.6천 |
|---|
| 2026.09.09 | ₩41,675 | ₩41,722 | ₩41,588 | ₩41,632 | -0.10% | 4.7천 |
|---|
| 2026.09.08 | ₩41,815 | ₩42,057 | ₩41,815 | ₩41,915 | +0.24% | 10.5만 |
|---|
| 2026.09.04 | ₩42,090 | ₩42,090 | ₩42,030 | ₩42,030 | -0.14% | 1.1천 |
|---|
| 2026.09.03 | ₩41,856 | ₩42,097 | ₩41,856 | ₩42,050 | +0.46% | 1.7만 |
|---|
| 2026.09.02 | ₩41,723 | ₩41,735 | ₩41,480 | ₩41,695 | -0.07% | 1.4만 |
|---|
| 2026.09.01 | ₩41,669 | ₩41,748 | ₩41,514 | ₩41,546 | -0.30% | 6.2천 |
|---|
| 2026.08.31 | ₩41,842 | ₩41,896 | ₩41,735 | ₩41,896 | +0.13% | 1.1만 |
|---|
| 2026.08.28 | ₩41,950 | ₩41,950 | ₩41,829 | ₩41,875 | -0.18% | 4.1천 |
|---|
| 2026.08.27 | ₩41,889 | ₩41,936 | ₩41,889 | ₩41,913 | +0.06% | 2.4천 |
|---|
| 2026.08.26 | ₩41,990 | ₩42,084 | ₩41,936 | ₩41,950 | -0.10% | 2.8천 |
|---|
| 2026.08.25 | ₩42,017 | ₩42,124 | ₩42,017 | ₩42,085 | +0.16% | 2.1천 |
|---|
| 2026.08.24 | ₩41,976 | ₩41,976 | ₩41,928 | ₩41,928 | -0.12% | 2.9천 |
|---|
| 2026.08.21 | ₩41,987 | ₩42,049 | ₩41,909 | ₩42,043 | +0.13% | 3.4천 |
|---|
| 2026.08.20 | ₩41,601 | ₩41,856 | ₩41,601 | ₩41,754 | +0.37% | 2.3만 |
|---|
| 2026.08.19 | ₩41,829 | ₩41,923 | ₩41,775 | ₩41,789 | -0.10% | 7.8천 |
|---|
| 2026.08.18 | ₩41,990 | ₩41,990 | ₩41,735 | ₩41,781 | -0.50% | 3.1천 |
|---|
| 2026.08.17 | ₩42,097 | ₩42,097 | ₩42,010 | ₩42,014 | -0.20% | 5.7천 |
|---|
| 2026.08.14 | ₩42,031 | ₩42,070 | ₩42,030 | ₩42,050 | +0.04% | 7.5천 |
|---|
| 2026.08.13 | ₩42,111 | ₩42,111 | ₩42,003 | ₩42,056 | -0.13% | 3.1천 |
|---|
| 2026.08.12 | ₩41,943 | ₩42,077 | ₩41,943 | ₩42,021 | +0.19% | 4.8천 |
|---|
| 2026.08.11 | ₩41,936 | ₩42,043 | ₩41,829 | ₩41,875 | -0.15% | 5.3천 |
|---|
| 2026.08.10 | ₩41,842 | ₩41,903 | ₩41,842 | ₩41,842 | 0.00% | 1.5천 |
|---|
| 2026.08.07 | ₩41,923 | ₩41,997 | ₩41,883 | ₩41,988 | +0.16% | 2.6만 |
|---|
| 2026.08.06 | ₩41,809 | ₩41,883 | ₩41,688 | ₩41,754 | -0.13% | 4.6천 |
|---|
| 2026.08.05 | ₩41,896 | ₩41,896 | ₩41,708 | ₩41,708 | -0.45% | 5.7천 |
|---|
| 2026.08.04 | ₩41,688 | ₩41,715 | ₩41,655 | ₩41,681 | -0.02% | 3천 |
|---|
| 2026.08.03 | ₩41,440 | ₩41,494 | ₩41,347 | ₩41,386 | -0.13% | 9.8천 |
|---|
| 2026.07.31 | ₩41,185 | ₩41,440 | ₩41,082 | ₩41,279 | +0.23% | 7.7천 |
|---|
| 2026.07.30 | ₩41,413 | ₩41,547 | ₩41,413 | ₩41,427 | +0.03% | 5천 |
|---|
| 2026.07.29 | ₩40,917 | ₩41,125 | ₩40,756 | ₩40,867 | -0.12% | 4.4천 |
|---|
| 2026.07.28 | ₩40,890 | ₩41,024 | ₩40,890 | ₩40,969 | +0.19% | 2.1천 |
|---|
| 2026.07.27 | ₩40,984 | ₩40,984 | ₩40,850 | ₩40,890 | -0.23% | 4천 |
|---|
| 2026.07.24 | ₩40,796 | ₩40,971 | ₩40,743 | ₩40,769 | -0.07% | 9.7만 |
|---|
| 2026.07.23 | ₩40,783 | ₩40,783 | ₩40,676 | ₩40,756 | -0.07% | 9.1천 |
|---|
| 2026.07.22 | ₩41,132 | ₩41,132 | ₩40,971 | ₩40,971 | -0.39% | 3.8만 |
|---|
| 2026.07.21 | ₩40,863 | ₩41,024 | ₩40,863 | ₩40,930 | +0.16% | 7.2천 |
|---|
| 2026.07.20 | ₩40,796 | ₩40,796 | ₩40,582 | ₩40,635 | -0.39% | 8.2천 |
|---|
| 2026.07.17 | ₩40,729 | ₩40,877 | ₩40,582 | ₩40,796 | +0.16% | 1.9만 |
|---|
| 2026.07.16 | ₩40,957 | ₩40,997 | ₩40,917 | ₩40,917 | -0.10% | 3.4천 |
|---|
| 2026.07.15 | ₩41,145 | ₩41,145 | ₩40,997 | ₩41,089 | -0.14% | 1천 |
|---|
| 2026.07.14 | ₩41,044 | ₩42,204 | ₩40,890 | ₩41,018 | -0.07% | 1.7만 |
|---|
| 2026.07.13 | ₩40,870 | ₩40,870 | ₩40,702 | ₩40,702 | -0.41% | 5.5천 |
|---|
| 2026.07.10 | ₩40,904 | ₩41,078 | ₩40,904 | ₩40,957 | +0.13% | 1.9천 |
|---|
| 2026.07.09 | ₩40,910 | ₩40,917 | ₩40,850 | ₩40,850 | -0.15% | 4.3천 |
|---|
| 2026.07.08 | ₩40,609 | ₩40,796 | ₩40,595 | ₩40,736 | +0.31% | 4.3만 |
|---|
| 2026.07.07 | ₩41,105 | ₩41,105 | ₩40,971 | ₩40,979 | -0.31% | 900 |
|---|
| 2026.07.06 | ₩41,105 | ₩41,292 | ₩41,105 | ₩41,199 | +0.23% | 1.4만 |
|---|
| 2026.07.02 | ₩41,145 | ₩41,172 | ₩40,890 | ₩41,005 | -0.34% | 6.3천 |
|---|
| 2026.07.01 | ₩40,783 | ₩40,783 | ₩40,635 | ₩40,649 | -0.33% | 11.2만 |
|---|
| 2026.06.30 | ₩40,796 | ₩40,890 | ₩40,769 | ₩40,830 | +0.08% | 1.9만 |
|---|
| 2026.06.29 | ₩40,783 | ₩40,835 | ₩40,689 | ₩40,729 | -0.13% | 3.4천 |
|---|
| 2026.06.26 | ₩40,688 | ₩40,689 | ₩40,595 | ₩40,604 | -0.20% | 5.4천 |
|---|
| 2026.06.25 | ₩40,769 | ₩40,783 | ₩40,662 | ₩40,662 | -0.26% | 3.5천 |
|---|
| 2026.06.24 | ₩40,434 | ₩40,568 | ₩40,434 | ₩40,531 | +0.24% | 6.5천 |
|---|
| 2026.06.23 | ₩40,595 | ₩40,688 | ₩40,528 | ₩40,528 | -0.17% | 1.1만 |
|---|
| 2026.06.22 | ₩40,997 | ₩41,064 | ₩40,984 | ₩40,984 | -0.03% | 5.1천 |
|---|
| 2026.06.18 | ₩41,004 | ₩41,038 | ₩40,917 | ₩40,957 | -0.11% | 3.7천 |
|---|
| 2026.06.17 | ₩41,077 | ₩41,239 | ₩40,779 | ₩40,855 | -0.54% | 3.8천 |
|---|
| 2026.06.16 | ₩41,090 | ₩41,090 | ₩40,839 | ₩40,997 | -0.23% | 2.1만 |
|---|
| 2026.06.15 | ₩40,984 | ₩41,024 | ₩40,863 | ₩40,863 | -0.29% | 1.3만 |
|---|
| 2026.06.12 | ₩40,676 | ₩40,877 | ₩40,676 | ₩40,756 | +0.20% | 5.4만 |
|---|
| 2026.06.11 | ₩40,260 | ₩40,743 | ₩40,206 | ₩40,736 | +1.18% | 7.3천 |
|---|
| 2026.06.10 | ₩40,434 | ₩40,434 | ₩40,059 | ₩40,099 | -0.83% | 2.9만 |
|---|
| 2026.06.09 | ₩40,568 | ₩40,568 | ₩39,925 | ₩40,394 | -0.43% | 6.3천 |
|---|
| 2026.06.08 | ₩40,312 | ₩40,406 | ₩40,300 | ₩40,313 | +0.00% | 1.6천 |
|---|
| 2026.06.05 | ₩40,488 | ₩40,541 | ₩40,153 | ₩40,260 | -0.56% | 2만 |
|---|
| 2026.06.04 | ₩40,488 | ₩40,823 | ₩40,488 | ₩40,823 | +0.83% | 7.9천 |
|---|
| 2026.06.03 | ₩40,669 | ₩40,709 | ₩40,555 | ₩40,630 | -0.10% | 2.8만 |
|---|
| 2026.06.02 | ₩40,622 | ₩40,783 | ₩40,622 | ₩40,729 | +0.26% | 87.5만 |
|---|
| 2026.06.01 | ₩40,568 | ₩40,769 | ₩40,488 | ₩40,702 | +0.33% | 48만 |
|---|
| 2026.05.29 | ₩40,769 | ₩40,877 | ₩40,702 | ₩40,702 | -0.16% | 3.6만 |
|---|
| 2026.05.28 | ₩40,609 | ₩40,769 | ₩40,588 | ₩40,696 | +0.21% | 2.1만 |
|---|
| 2026.05.27 | ₩40,776 | ₩40,776 | ₩40,649 | ₩40,708 | -0.17% | 9.7천 |
|---|
| 2026.05.26 | ₩40,716 | ₩40,810 | ₩40,676 | ₩40,716 | 0.00% | 5.5만 |
|---|
| 2026.05.22 | ₩40,535 | ₩40,595 | ₩40,461 | ₩40,461 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩40,371 | ₩40,622 | ₩40,354 | ₩40,528 | +0.39% | 1.4만 |
|---|
| 2026.05.20 | ₩40,153 | ₩40,515 | ₩40,153 | ₩40,448 | +0.73% | 1.9만 |
|---|
| 2026.05.19 | ₩40,132 | ₩40,166 | ₩40,085 | ₩40,091 | -0.10% | 5.7천 |
|---|
| 2026.05.18 | ₩40,139 | ₩40,233 | ₩40,126 | ₩40,212 | +0.18% | 2.6만 |
|---|
| 2026.05.15 | ₩40,179 | ₩40,233 | ₩39,904 | ₩39,911 | -0.67% | 290.5만 |
|---|
| 2026.05.14 | ₩40,461 | ₩40,488 | ₩40,421 | ₩40,421 | -0.10% | 3.1만 |
|---|
| 2026.05.13 | ₩40,528 | ₩40,528 | ₩40,293 | ₩40,421 | -0.26% | 10.3만 |
|---|
| 2026.05.12 | ₩40,421 | ₩40,421 | ₩40,208 | ₩40,300 | -0.30% | 3.5만 |
|---|
| 2026.05.11 | ₩40,501 | ₩40,535 | ₩40,434 | ₩40,448 | -0.13% | 9.9만 |
|---|
| 2026.05.08 | ₩40,501 | ₩40,541 | ₩40,407 | ₩40,489 | -0.03% | 97.2만 |
|---|
| 2026.05.07 | ₩40,622 | ₩40,743 | ₩40,295 | ₩40,295 | -0.81% | 14.7만 |
|---|
| 2026.05.06 | ₩40,716 | ₩40,769 | ₩40,635 | ₩40,716 | 0.00% | 181.8만 |
|---|
| 2026.05.05 | ₩39,951 | ₩40,059 | ₩39,857 | ₩40,045 | +0.23% | 5.2만 |
|---|
| 2026.05.04 | ₩40,032 | ₩40,032 | ₩39,777 | ₩39,777 | -0.64% | 6.8천 |
|---|
| 2026.05.01 | ₩40,169 | ₩40,233 | ₩40,085 | ₩40,114 | -0.14% | 49만 |
|---|
| 2026.04.30 | ₩39,965 | ₩40,166 | ₩39,965 | ₩40,149 | +0.46% | 2.6만 |
|---|
| 2026.04.29 | ₩39,925 | ₩39,925 | ₩39,576 | ₩39,589 | -0.84% | 2.1만 |
|---|
| 2026.04.28 | ₩39,831 | ₩39,895 | ₩39,777 | ₩39,844 | +0.03% | 2.7만 |
|---|
| 2026.04.27 | ₩40,126 | ₩40,126 | ₩39,884 | ₩39,957 | -0.42% | 1만 |
|---|
| 2026.04.24 | ₩39,857 | ₩40,044 | ₩39,857 | ₩39,994 | +0.34% | 2.8만 |
|---|
| 2026.04.23 | ₩39,992 | ₩40,072 | ₩39,750 | ₩39,891 | -0.25% | 1.6만 |
|---|
| 2026.04.22 | ₩40,059 | ₩40,072 | ₩39,965 | ₩39,965 | -0.23% | 3.6만 |
|---|
| 2026.04.21 | ₩40,300 | ₩40,327 | ₩39,898 | ₩39,898 | -1.00% | 9.9만 |
|---|
| 2026.04.20 | ₩40,474 | ₩40,474 | ₩40,407 | ₩40,448 | -0.07% | 6.8만 |
|---|
| 2026.04.17 | ₩40,702 | ₩40,756 | ₩40,568 | ₩40,582 | -0.30% | 19.1만 |
|---|
| 2026.04.16 | ₩40,354 | ₩40,354 | ₩40,233 | ₩40,246 | -0.27% | 8.5천 |
|---|
| 2026.04.15 | ₩40,421 | ₩40,421 | ₩40,313 | ₩40,313 | -0.27% | 1.1만 |
|---|
| 2026.04.14 | ₩40,360 | ₩40,501 | ₩40,354 | ₩40,501 | +0.35% | 18만 |
|---|
| 2026.04.13 | ₩39,951 | ₩40,240 | ₩39,925 | ₩40,240 | +0.72% | 8.5천 |
|---|
| 2026.04.10 | ₩40,193 | ₩40,205 | ₩40,032 | ₩40,112 | -0.20% | 1.7만 |
|---|
| 2026.04.09 | ₩39,911 | ₩40,139 | ₩39,871 | ₩40,099 | +0.47% | 7.6천 |
|---|
| 2026.04.08 | ₩39,978 | ₩40,153 | ₩39,978 | ₩40,057 | +0.20% | 1.5만 |
|---|
| 2026.04.07 | ₩39,080 | ₩39,191 | ₩38,899 | ₩39,191 | +0.28% | 8.3천 |
|---|
| 2026.04.06 | ₩39,254 | ₩39,348 | ₩39,174 | ₩39,174 | -0.20% | 6.5만 |
|---|
| 2026.04.02 | ₩38,905 | ₩39,200 | ₩38,798 | ₩39,187 | +0.72% | 6.6만 |
|---|
| 2026.04.01 | ₩39,214 | ₩39,469 | ₩39,174 | ₩39,267 | +0.14% | 18만 |
|---|
| 2026.03.31 | ₩38,624 | ₩38,946 | ₩38,557 | ₩38,932 | +0.80% | 5.4만 |
|---|
| 2026.03.30 | ₩38,315 | ₩38,315 | ₩38,101 | ₩38,127 | -0.49% | 9.6천 |
|---|
| 2026.03.27 | ₩38,355 | ₩38,409 | ₩37,940 | ₩38,113 | -0.63% | 9.1천 |
|---|
| 2026.03.26 | ₩38,651 | ₩38,651 | ₩38,282 | ₩38,329 | -0.83% | 9.5만 |
|---|
| 2026.03.25 | ₩38,852 | ₩39,026 | ₩38,718 | ₩38,853 | +0.00% | 9.7천 |
|---|
| 2026.03.24 | ₩38,463 | ₩38,624 | ₩38,436 | ₩38,532 | +0.18% | 1.7만 |
|---|
| 2026.03.23 | ₩38,743 | ₩38,905 | ₩38,610 | ₩38,648 | -0.25% | 1.1만 |
|---|
| 2026.03.20 | ₩38,570 | ₩38,570 | ₩38,034 | ₩38,141 | -1.11% | 1.7만 |
|---|
| 2026.03.19 | ₩38,476 | ₩38,943 | ₩38,389 | ₩38,833 | +0.93% | 11.5만 |
|---|
| 2026.03.18 | ₩39,174 | ₩39,214 | ₩38,818 | ₩38,818 | -0.91% | 3.6만 |
|---|
| 2026.03.17 | ₩39,428 | ₩39,428 | ₩39,242 | ₩39,267 | -0.41% | 3.1만 |
|---|
| 2026.03.16 | ₩39,267 | ₩39,267 | ₩39,013 | ₩39,174 | -0.24% | 2.4만 |
|---|
| 2026.03.13 | ₩39,106 | ₩39,174 | ₩38,704 | ₩38,704 | -1.03% | 1.4만 |
|---|
| 2026.03.12 | ₩39,187 | ₩39,187 | ₩38,905 | ₩39,039 | -0.38% | 2.1만 |
|---|
| 2026.03.11 | ₩39,361 | ₩39,422 | ₩39,220 | ₩39,415 | +0.14% | 4.3만 |
|---|
| 2026.03.10 | ₩39,538 | ₩39,777 | ₩39,375 | ₩39,435 | -0.26% | 4.2만 |
|---|
| 2026.03.09 | ₩39,133 | ₩39,388 | ₩38,684 | ₩39,388 | +0.65% | 4.1만 |
|---|
| 2026.03.06 | ₩39,066 | ₩39,415 | ₩38,919 | ₩39,216 | +0.38% | 5.2만 |
|---|
| 2026.03.05 | ₩39,542 | ₩39,575 | ₩39,214 | ₩39,442 | -0.25% | 11.3만 |
|---|
| 2026.03.04 | ₩39,978 | ₩39,978 | ₩39,643 | ₩39,938 | -0.10% | 33.5만 |
|---|
| 2026.03.03 | ₩39,549 | ₩39,750 | ₩39,100 | ₩39,656 | +0.27% | 11.9만 |
|---|
| 2026.03.02 | ₩40,381 | ₩40,515 | ₩40,206 | ₩40,394 | +0.03% | 40.1만 |
|---|
| 2026.02.27 | ₩40,810 | ₩40,957 | ₩40,676 | ₩40,944 | +0.33% | 35.6만 |
|---|
| 2026.02.26 | ₩40,836 | ₩40,836 | ₩40,676 | ₩40,769 | -0.16% | 5만 |
|---|
| 2026.02.25 | ₩40,756 | ₩40,810 | ₩40,689 | ₩40,769 | +0.03% | 1.7만 |
|---|
| 2026.02.24 | ₩40,850 | ₩40,850 | ₩40,702 | ₩40,743 | -0.26% | 1.1만 |
|---|
| 2026.02.23 | ₩40,696 | ₩40,756 | ₩40,676 | ₩40,729 | +0.08% | 6.6천 |
|---|
| 2026.02.20 | ₩40,756 | ₩40,756 | ₩40,681 | ₩40,681 | -0.18% | 200 |
|---|
| 2026.02.19 | ₩40,649 | ₩40,729 | ₩40,649 | ₩40,696 | +0.12% | 4.8천 |
|---|
| 2026.02.18 | ₩40,689 | ₩40,729 | ₩40,635 | ₩40,676 | -0.03% | 6.9천 |
|---|
| 2026.02.17 | ₩40,689 | ₩40,689 | ₩40,622 | ₩40,622 | -0.16% | 1.9천 |
|---|
| 2026.02.13 | ₩40,702 | ₩40,729 | ₩40,609 | ₩40,669 | -0.08% | 2.4만 |
|---|
| 2026.02.12 | ₩40,622 | ₩40,689 | ₩40,609 | ₩40,669 | +0.12% | 6.3천 |
|---|
| 2026.02.11 | ₩40,702 | ₩40,702 | ₩40,635 | ₩40,669 | -0.08% | 2.5천 |
|---|
| 2026.02.10 | ₩40,609 | ₩40,689 | ₩40,609 | ₩40,649 | +0.10% | 1.2천 |
|---|
| 2026.02.09 | ₩40,583 | ₩40,689 | ₩40,583 | ₩40,657 | +0.18% | 5천 |
|---|
| 2026.02.06 | ₩40,635 | ₩40,662 | ₩40,595 | ₩40,629 | -0.02% | 1.5만 |
|---|
| 2026.02.05 | ₩40,515 | ₩40,568 | ₩40,488 | ₩40,541 | +0.07% | 1.2만 |
|---|
| 2026.02.04 | ₩40,595 | ₩40,635 | ₩40,528 | ₩40,528 | -0.17% | 7.5천 |
|---|
| 2026.02.03 | ₩40,541 | ₩40,582 | ₩40,528 | ₩40,555 | +0.03% | 1.3만 |
|---|
| 2026.02.02 | ₩40,555 | ₩40,622 | ₩40,515 | ₩40,575 | +0.05% | 2.7천 |
|---|
| 2026.01.30 | ₩40,515 | ₩40,535 | ₩40,515 | ₩40,535 | +0.05% | 800 |
|---|
| 2026.01.29 | ₩40,555 | ₩40,555 | ₩40,547 | ₩40,547 | -0.02% | 3.4만 |
|---|
| 2026.01.28 | ₩40,535 | ₩40,535 | ₩40,535 | ₩40,535 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩40,515 | ₩40,622 | ₩40,503 | ₩40,555 | +0.10% | 1.7만 |
|---|
| 2026.01.26 | ₩40,461 | ₩40,582 | ₩40,448 | ₩40,519 | +0.14% | 1.3천 |
|---|
| 2026.01.23 | ₩40,461 | ₩40,493 | ₩40,461 | ₩40,493 | +0.08% | 300 |
|---|
| 2026.01.22 | ₩40,441 | ₩40,449 | ₩40,394 | ₩40,449 | +0.02% | 1.9천 |
|---|
| 2026.01.21 | ₩40,313 | ₩40,406 | ₩40,293 | ₩40,406 | +0.23% | 5.8천 |
|---|
| 2026.01.20 | ₩40,206 | ₩40,421 | ₩40,206 | ₩40,285 | +0.20% | 3.9만 |
|---|
| 2026.01.16 | ₩40,381 | ₩40,453 | ₩40,367 | ₩40,453 | +0.18% | 2.8천 |
|---|
| 2026.01.15 | ₩40,354 | ₩40,406 | ₩40,354 | ₩40,406 | +0.13% | 700 |
|---|
| 2026.01.14 | ₩40,327 | ₩40,386 | ₩40,313 | ₩40,386 | +0.15% | 800 |
|---|
| 2026.01.13 | ₩40,381 | ₩40,381 | ₩40,378 | ₩40,378 | -0.01% | 700 |
|---|
| 2026.01.12 | ₩40,401 | ₩40,401 | ₩40,354 | ₩40,358 | -0.11% | 6.4천 |
|---|
| 2026.01.09 | ₩40,372 | ₩40,372 | ₩40,364 | ₩40,364 | -0.02% | 600 |
|---|
| 2026.01.08 | ₩40,285 | ₩40,285 | ₩40,285 | ₩40,285 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩40,287 | ₩40,287 | ₩40,221 | ₩40,272 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 1.3천 |
|---|
| 2026.01.05 | ₩40,313 | ₩40,313 | ₩40,280 | ₩40,299 | -0.04% | 700 |
|---|
| 2026.01.02 | ₩40,178 | ₩40,178 | ₩40,178 | ₩40,178 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩40,057 | ₩40,057 | ₩40,057 | ₩40,057 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,085 | ₩40,103 | ₩40,085 | ₩40,103 | +0.04% | 400 |
|---|
| 2025.12.29 | ₩40,053 | ₩40,112 | ₩40,018 | ₩40,069 | +0.04% | 5.3천 |
|---|
| 2025.12.26 | ₩40,100 | ₩40,100 | ₩40,100 | ₩40,100 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,045 | ₩40,045 | ₩40,045 | ₩40,045 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,018 | ₩40,024 | ₩40,018 | ₩40,024 | +0.01% | 600 |
|---|
| 2025.12.22 | ₩39,965 | ₩39,965 | ₩39,871 | ₩39,930 | -0.09% | 500 |
|---|
| 2025.12.19 | ₩39,891 | ₩39,891 | ₩39,817 | ₩39,817 | -0.18% | 1.5천 |
|---|
| 2025.12.18 | ₩39,710 | ₩39,733 | ₩39,697 | ₩39,733 | +0.06% | 3.8천 |
|---|
| 2025.12.17 | ₩39,608 | ₩39,608 | ₩39,608 | ₩39,608 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩39,725 | ₩39,748 | ₩39,697 | ₩39,748 | +0.06% | 900 |
|---|
| 2025.12.15 | ₩39,856 | ₩39,857 | ₩39,764 | ₩39,794 | -0.15% | 7천 |
|---|
| 2025.12.12 | ₩39,695 | ₩39,695 | ₩39,695 | ₩39,695 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩39,710 | ₩39,776 | ₩39,710 | ₩39,776 | +0.17% | 300 |
|---|
| 2025.12.10 | ₩39,698 | ₩39,698 | ₩39,698 | ₩39,698 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,479 | ₩39,479 | ₩39,479 | ₩39,479 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,334 | ₩39,522 | ₩39,334 | ₩39,481 | +0.37% | 1천 |
|---|
| 2025.12.05 | ₩39,603 | ₩39,603 | ₩39,497 | ₩39,540 | -0.16% | 1천 |
|---|
| 2025.12.04 | ₩39,470 | ₩39,536 | ₩39,470 | ₩39,536 | +0.17% | 400 |
|---|
| 2025.12.03 | ₩39,478 | ₩39,478 | ₩39,478 | ₩39,478 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩39,308 | ₩39,402 | ₩39,294 | ₩39,359 | +0.13% | 1.2천 |
|---|
| 2025.12.01 | ₩39,294 | ₩39,375 | ₩39,294 | ₩39,320 | +0.06% | 1.5천 |
|---|
| 2025.11.28 | ₩39,338 | ₩39,338 | ₩39,338 | ₩39,338 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,254 | ₩39,258 | ₩39,254 | ₩39,258 | +0.01% | 100 |
|---|
| 2025.11.25 | ₩39,039 | ₩39,066 | ₩38,986 | ₩39,066 | +0.07% | 2.7천 |
|---|
| 2025.11.24 | ₩38,704 | ₩38,815 | ₩38,704 | ₩38,815 | +0.29% | 800 |
|---|
| 2025.11.21 | ₩38,798 | ₩38,811 | ₩38,746 | ₩38,746 | -0.13% | 600 |
|---|
| 2025.11.20 | ₩38,386 | ₩38,386 | ₩38,386 | ₩38,386 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩38,691 | ₩38,691 | ₩38,691 | ₩38,691 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,764 | ₩38,764 | ₩38,764 | ₩38,764 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩39,174 | ₩39,174 | ₩38,976 | ₩38,976 | -0.50% | 1.9천 |
|---|
| 2025.11.14 | ₩39,200 | ₩39,255 | ₩39,200 | ₩39,214 | +0.03% | 3천 |
|---|
| 2025.11.13 | ₩39,241 | ₩39,267 | ₩39,241 | ₩39,267 | +0.07% | 300 |
|---|
| 2025.11.12 | ₩39,442 | ₩39,478 | ₩39,415 | ₩39,478 | +0.09% | 1.9만 |
|---|
| 2025.11.11 | ₩39,294 | ₩39,380 | ₩39,281 | ₩39,380 | +0.22% | 1.8만 |
|---|
| 2025.11.10 | ₩39,147 | ₩39,274 | ₩39,147 | ₩39,274 | +0.33% | 500 |
|---|
| 2025.11.07 | ₩38,892 | ₩39,060 | ₩38,865 | ₩39,060 | +0.43% | 3.1만 |
|---|
| 2025.11.06 | ₩38,986 | ₩38,992 | ₩38,905 | ₩38,992 | +0.02% | 6.7천 |
|---|
| 2025.11.05 | ₩39,026 | ₩39,026 | ₩39,023 | ₩39,023 | -0.01% | 400 |
|---|
| 2025.11.04 | ₩38,966 | ₩38,976 | ₩38,889 | ₩38,889 | -0.20% | 2.2천 |
|---|
| 2025.11.03 | ₩39,100 | ₩39,145 | ₩39,013 | ₩39,053 | -0.12% | 9.4천 |
|---|
| 2025.10.31 | ₩39,066 | ₩39,159 | ₩39,013 | ₩39,115 | +0.12% | 3.7천 |
|---|
| 2025.10.30 | ₩39,214 | ₩39,214 | ₩39,093 | ₩39,167 | -0.12% | 3.9천 |
|---|
| 2025.10.29 | ₩39,241 | ₩39,241 | ₩39,186 | ₩39,186 | -0.14% | 100 |
|---|
| 2025.10.28 | ₩39,305 | ₩39,305 | ₩39,305 | ₩39,305 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩39,241 | ₩39,305 | ₩39,241 | ₩39,305 | +0.16% | 300 |
|---|
| 2025.10.24 | ₩39,147 | ₩39,241 | ₩39,147 | ₩39,183 | +0.09% | 1.3천 |
|---|
| 2025.10.23 | ₩39,137 | ₩39,137 | ₩39,137 | ₩39,137 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩39,013 | ₩39,051 | ₩38,932 | ₩39,051 | +0.10% | 2.6천 |
|---|
| 2025.10.21 | ₩39,157 | ₩39,157 | ₩39,108 | ₩39,108 | -0.13% | 100 |
|---|
| 2025.10.20 | ₩39,253 | ₩39,253 | ₩39,160 | ₩39,192 | -0.15% | 1.1천 |
|---|
| 2025.10.17 | ₩38,972 | ₩39,022 | ₩38,972 | ₩39,022 | +0.13% | 100 |
|---|
| 2025.10.16 | ₩38,998 | ₩38,998 | ₩38,905 | ₩38,915 | -0.21% | 700 |
|---|
| 2025.10.15 | ₩38,892 | ₩38,892 | ₩38,825 | ₩38,891 | -0.00% | 600 |
|---|
| 2025.10.14 | ₩38,583 | ₩38,830 | ₩38,583 | ₩38,830 | +0.64% | 1.8만 |
|---|
| 2025.10.13 | ₩38,624 | ₩38,704 | ₩38,610 | ₩38,704 | +0.21% | 8.2천 |
|---|
| 2025.10.10 | ₩38,838 | ₩38,838 | ₩38,530 | ₩38,530 | -0.79% | 400 |
|---|