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 | ₩40,804 | ₩40,856 | ₩40,724 | ₩40,800 | -0.01% | 3.9천 |
| 2026.10.08 | ₩40,549 | ₩40,683 | ₩40,549 | ₩40,630 | +0.20% | 4.7천 |
| 2026.10.07 | ₩40,643 | ₩40,816 | ₩40,643 | ₩40,757 | +0.28% | 6.4천 |
| 2026.10.06 | ₩41,106 | ₩41,127 | ₩40,992 | ₩41,030 | -0.19% | 6.7천 |
| 2026.10.05 | ₩40,883 | ₩41,032 | ₩40,883 | ₩41,005 | +0.30% | 5.9천 |
| 2026.10.02 | ₩40,806 | ₩41,017 | ₩40,804 | ₩40,953 | +0.36% | 6.9천 |
| 2026.10.01 | ₩40,710 | ₩40,724 | ₩40,590 | ₩40,689 | -0.05% | 1.8만 |
| 2026.09.30 | ₩41,119 | ₩41,153 | ₩40,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,910 |
| -0.51% |
| 1.8천 |
| 2026.09.29 | ₩41,059 | ₩41,140 | ₩40,938 | ₩41,019 | -0.10% | 4.6천 |
|---|
| 2026.09.28 | ₩41,233 | ₩41,233 | ₩41,153 | ₩41,207 | -0.07% | 3.6천 |
|---|
| 2026.09.25 | ₩41,354 | ₩41,368 | ₩41,233 | ₩41,331 | -0.06% | 1.8천 |
|---|
| 2026.09.24 | ₩40,992 | ₩41,180 | ₩40,992 | ₩41,093 | +0.25% | 900 |
|---|
| 2026.09.23 | ₩41,555 | ₩41,555 | ₩41,153 | ₩41,200 | -0.86% | 3.3천 |
|---|
| 2026.09.22 | ₩41,515 | ₩41,645 | ₩41,421 | ₩41,622 | +0.26% | 3.6천 |
|---|
| 2026.09.21 | ₩41,435 | ₩41,555 | ₩41,421 | ₩41,461 | +0.06% | 1.5천 |
|---|
| 2026.09.18 | ₩41,140 | ₩41,314 | ₩41,140 | ₩41,193 | +0.13% | 1만 |
|---|
| 2026.09.17 | ₩41,582 | ₩41,582 | ₩41,435 | ₩41,448 | -0.32% | 3.2천 |
|---|
| 2026.09.16 | ₩41,475 | ₩41,529 | ₩41,180 | ₩41,207 | -0.65% | 1.9천 |
|---|
| 2026.09.15 | ₩41,394 | ₩41,394 | ₩41,275 | ₩41,300 | -0.23% | 3.1만 |
|---|
| 2026.09.14 | ₩41,408 | ₩41,609 | ₩41,394 | ₩41,474 | +0.16% | 1.1만 |
|---|
| 2026.09.11 | ₩41,676 | ₩41,743 | ₩41,582 | ₩41,663 | -0.03% | 6천 |
|---|
| 2026.09.10 | ₩41,555 | ₩41,555 | ₩41,413 | ₩41,413 | -0.34% | 4.6천 |
|---|
| 2026.09.09 | ₩41,683 | ₩41,730 | ₩41,596 | ₩41,640 | -0.10% | 4.7천 |
|---|
| 2026.09.08 | ₩41,824 | ₩42,065 | ₩41,824 | ₩41,923 | +0.24% | 10.5만 |
|---|
| 2026.09.04 | ₩42,099 | ₩42,099 | ₩42,038 | ₩42,038 | -0.14% | 1.1천 |
|---|
| 2026.09.03 | ₩41,864 | ₩42,105 | ₩41,864 | ₩42,058 | +0.46% | 1.7만 |
|---|
| 2026.09.02 | ₩41,731 | ₩41,743 | ₩41,488 | ₩41,703 | -0.07% | 1.4만 |
|---|
| 2026.09.01 | ₩41,677 | ₩41,757 | ₩41,522 | ₩41,554 | -0.30% | 6.2천 |
|---|
| 2026.08.31 | ₩41,850 | ₩41,904 | ₩41,743 | ₩41,904 | +0.13% | 1.1만 |
|---|
| 2026.08.28 | ₩41,958 | ₩41,958 | ₩41,837 | ₩41,883 | -0.18% | 4.1천 |
|---|
| 2026.08.27 | ₩41,897 | ₩41,944 | ₩41,897 | ₩41,922 | +0.06% | 2.4천 |
|---|
| 2026.08.26 | ₩41,998 | ₩42,092 | ₩41,944 | ₩41,958 | -0.10% | 2.8천 |
|---|
| 2026.08.25 | ₩42,025 | ₩42,132 | ₩42,025 | ₩42,093 | +0.16% | 2.1천 |
|---|
| 2026.08.24 | ₩41,985 | ₩41,985 | ₩41,936 | ₩41,936 | -0.12% | 2.9천 |
|---|
| 2026.08.21 | ₩41,995 | ₩42,057 | ₩41,918 | ₩42,052 | +0.13% | 3.4천 |
|---|
| 2026.08.20 | ₩41,609 | ₩41,864 | ₩41,609 | ₩41,762 | +0.37% | 2.3만 |
|---|
| 2026.08.19 | ₩41,837 | ₩41,931 | ₩41,783 | ₩41,797 | -0.10% | 7.8천 |
|---|
| 2026.08.18 | ₩41,998 | ₩41,998 | ₩41,743 | ₩41,789 | -0.50% | 3.1천 |
|---|
| 2026.08.17 | ₩42,105 | ₩42,105 | ₩42,018 | ₩42,022 | -0.20% | 5.7천 |
|---|
| 2026.08.14 | ₩42,040 | ₩42,078 | ₩42,038 | ₩42,058 | +0.04% | 7.5천 |
|---|
| 2026.08.13 | ₩42,119 | ₩42,119 | ₩42,011 | ₩42,064 | -0.13% | 3.1천 |
|---|
| 2026.08.12 | ₩41,951 | ₩42,085 | ₩41,951 | ₩42,029 | +0.19% | 4.8천 |
|---|
| 2026.08.11 | ₩41,944 | ₩42,052 | ₩41,837 | ₩41,883 | -0.15% | 5.3천 |
|---|
| 2026.08.10 | ₩41,850 | ₩41,911 | ₩41,850 | ₩41,850 | 0.00% | 1.5천 |
|---|
| 2026.08.07 | ₩41,931 | ₩42,005 | ₩41,891 | ₩41,997 | +0.16% | 2.6만 |
|---|
| 2026.08.06 | ₩41,817 | ₩41,891 | ₩41,696 | ₩41,762 | -0.13% | 4.6천 |
|---|
| 2026.08.05 | ₩41,904 | ₩41,904 | ₩41,716 | ₩41,716 | -0.45% | 5.7천 |
|---|
| 2026.08.04 | ₩41,696 | ₩41,723 | ₩41,663 | ₩41,689 | -0.02% | 3천 |
|---|
| 2026.08.03 | ₩41,448 | ₩41,502 | ₩41,355 | ₩41,394 | -0.13% | 9.8천 |
|---|
| 2026.07.31 | ₩41,193 | ₩41,448 | ₩41,090 | ₩41,287 | +0.23% | 7.7천 |
|---|
| 2026.07.30 | ₩41,421 | ₩41,555 | ₩41,421 | ₩41,435 | +0.03% | 5천 |
|---|
| 2026.07.29 | ₩40,925 | ₩41,133 | ₩40,764 | ₩40,875 | -0.12% | 4.4천 |
|---|
| 2026.07.28 | ₩40,898 | ₩41,032 | ₩40,898 | ₩40,977 | +0.19% | 2.1천 |
|---|
| 2026.07.27 | ₩40,992 | ₩40,992 | ₩40,858 | ₩40,898 | -0.23% | 4천 |
|---|
| 2026.07.24 | ₩40,804 | ₩40,979 | ₩40,751 | ₩40,777 | -0.07% | 9.7만 |
|---|
| 2026.07.23 | ₩40,791 | ₩40,791 | ₩40,683 | ₩40,764 | -0.07% | 9.1천 |
|---|
| 2026.07.22 | ₩41,140 | ₩41,140 | ₩40,979 | ₩40,979 | -0.39% | 3.8만 |
|---|
| 2026.07.21 | ₩40,871 | ₩41,032 | ₩40,871 | ₩40,938 | +0.16% | 7.2천 |
|---|
| 2026.07.20 | ₩40,804 | ₩40,804 | ₩40,590 | ₩40,643 | -0.39% | 8.2천 |
|---|
| 2026.07.17 | ₩40,737 | ₩40,885 | ₩40,590 | ₩40,804 | +0.16% | 1.9만 |
|---|
| 2026.07.16 | ₩40,965 | ₩41,005 | ₩40,925 | ₩40,925 | -0.10% | 3.4천 |
|---|
| 2026.07.15 | ₩41,153 | ₩41,153 | ₩41,005 | ₩41,097 | -0.14% | 1천 |
|---|
| 2026.07.14 | ₩41,052 | ₩42,213 | ₩40,898 | ₩41,025 | -0.07% | 1.7만 |
|---|
| 2026.07.13 | ₩40,878 | ₩40,878 | ₩40,710 | ₩40,710 | -0.41% | 5.5천 |
|---|
| 2026.07.10 | ₩40,911 | ₩41,086 | ₩40,911 | ₩40,965 | +0.13% | 1.9천 |
|---|
| 2026.07.09 | ₩40,918 | ₩40,925 | ₩40,858 | ₩40,858 | -0.15% | 4.3천 |
|---|
| 2026.07.08 | ₩40,616 | ₩40,804 | ₩40,603 | ₩40,744 | +0.31% | 4.3만 |
|---|
| 2026.07.07 | ₩41,113 | ₩41,113 | ₩40,979 | ₩40,987 | -0.31% | 900 |
|---|
| 2026.07.06 | ₩41,113 | ₩41,300 | ₩41,113 | ₩41,207 | +0.23% | 1.4만 |
|---|
| 2026.07.02 | ₩41,153 | ₩41,180 | ₩40,898 | ₩41,013 | -0.34% | 6.3천 |
|---|
| 2026.07.01 | ₩40,791 | ₩40,791 | ₩40,643 | ₩40,657 | -0.33% | 11.2만 |
|---|
| 2026.06.30 | ₩40,804 | ₩40,898 | ₩40,777 | ₩40,838 | +0.08% | 1.9만 |
|---|
| 2026.06.29 | ₩40,791 | ₩40,843 | ₩40,697 | ₩40,737 | -0.13% | 3.4천 |
|---|
| 2026.06.26 | ₩40,696 | ₩40,697 | ₩40,603 | ₩40,612 | -0.20% | 5.4천 |
|---|
| 2026.06.25 | ₩40,777 | ₩40,791 | ₩40,670 | ₩40,670 | -0.26% | 3.5천 |
|---|
| 2026.06.24 | ₩40,442 | ₩40,576 | ₩40,442 | ₩40,539 | +0.24% | 6.5천 |
|---|
| 2026.06.23 | ₩40,603 | ₩40,696 | ₩40,536 | ₩40,536 | -0.17% | 1.1만 |
|---|
| 2026.06.22 | ₩41,005 | ₩41,072 | ₩40,992 | ₩40,992 | -0.03% | 5.1천 |
|---|
| 2026.06.18 | ₩41,012 | ₩41,046 | ₩40,925 | ₩40,965 | -0.11% | 3.7천 |
|---|
| 2026.06.17 | ₩41,085 | ₩41,247 | ₩40,787 | ₩40,863 | -0.54% | 3.8천 |
|---|
| 2026.06.16 | ₩41,098 | ₩41,098 | ₩40,847 | ₩41,005 | -0.23% | 2.1만 |
|---|
| 2026.06.15 | ₩40,992 | ₩41,032 | ₩40,871 | ₩40,871 | -0.29% | 1.3만 |
|---|
| 2026.06.12 | ₩40,683 | ₩40,885 | ₩40,683 | ₩40,764 | +0.20% | 5.4만 |
|---|
| 2026.06.11 | ₩40,268 | ₩40,751 | ₩40,214 | ₩40,744 | +1.18% | 7.3천 |
|---|
| 2026.06.10 | ₩40,442 | ₩40,442 | ₩40,066 | ₩40,107 | -0.83% | 2.9만 |
|---|
| 2026.06.09 | ₩40,576 | ₩40,576 | ₩39,932 | ₩40,402 | -0.43% | 6.3천 |
|---|
| 2026.06.08 | ₩40,320 | ₩40,414 | ₩40,308 | ₩40,321 | +0.00% | 1.6천 |
|---|
| 2026.06.05 | ₩40,496 | ₩40,549 | ₩40,160 | ₩40,268 | -0.56% | 2만 |
|---|
| 2026.06.04 | ₩40,496 | ₩40,831 | ₩40,496 | ₩40,831 | +0.83% | 7.9천 |
|---|
| 2026.06.03 | ₩40,677 | ₩40,717 | ₩40,563 | ₩40,638 | -0.10% | 2.8만 |
|---|
| 2026.06.02 | ₩40,630 | ₩40,791 | ₩40,630 | ₩40,737 | +0.26% | 87.5만 |
|---|
| 2026.06.01 | ₩40,576 | ₩40,777 | ₩40,496 | ₩40,710 | +0.33% | 48만 |
|---|
| 2026.05.29 | ₩40,777 | ₩40,885 | ₩40,710 | ₩40,710 | -0.16% | 3.6만 |
|---|
| 2026.05.28 | ₩40,616 | ₩40,777 | ₩40,596 | ₩40,704 | +0.21% | 2.1만 |
|---|
| 2026.05.27 | ₩40,784 | ₩40,784 | ₩40,657 | ₩40,716 | -0.17% | 9.7천 |
|---|
| 2026.05.26 | ₩40,724 | ₩40,818 | ₩40,683 | ₩40,724 | 0.00% | 5.5만 |
|---|
| 2026.05.22 | ₩40,543 | ₩40,603 | ₩40,469 | ₩40,469 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩40,379 | ₩40,630 | ₩40,362 | ₩40,536 | +0.39% | 1.4만 |
|---|
| 2026.05.20 | ₩40,160 | ₩40,522 | ₩40,160 | ₩40,455 | +0.73% | 1.9만 |
|---|
| 2026.05.19 | ₩40,140 | ₩40,174 | ₩40,093 | ₩40,099 | -0.10% | 5.7천 |
|---|
| 2026.05.18 | ₩40,147 | ₩40,241 | ₩40,133 | ₩40,219 | +0.18% | 2.6만 |
|---|
| 2026.05.15 | ₩40,187 | ₩40,241 | ₩39,912 | ₩39,919 | -0.67% | 290.5만 |
|---|
| 2026.05.14 | ₩40,469 | ₩40,496 | ₩40,429 | ₩40,429 | -0.10% | 3.1만 |
|---|
| 2026.05.13 | ₩40,536 | ₩40,536 | ₩40,301 | ₩40,429 | -0.26% | 10.3만 |
|---|
| 2026.05.12 | ₩40,429 | ₩40,429 | ₩40,215 | ₩40,308 | -0.30% | 3.5만 |
|---|
| 2026.05.11 | ₩40,509 | ₩40,543 | ₩40,442 | ₩40,455 | -0.13% | 9.9만 |
|---|
| 2026.05.08 | ₩40,509 | ₩40,549 | ₩40,415 | ₩40,497 | -0.03% | 97.2만 |
|---|
| 2026.05.07 | ₩40,630 | ₩40,751 | ₩40,303 | ₩40,303 | -0.81% | 14.7만 |
|---|
| 2026.05.06 | ₩40,724 | ₩40,777 | ₩40,643 | ₩40,724 | 0.00% | 181.8만 |
|---|
| 2026.05.05 | ₩39,959 | ₩40,066 | ₩39,865 | ₩40,053 | +0.23% | 5.2만 |
|---|
| 2026.05.04 | ₩40,040 | ₩40,040 | ₩39,785 | ₩39,785 | -0.64% | 6.8천 |
|---|
| 2026.05.01 | ₩40,176 | ₩40,241 | ₩40,093 | ₩40,121 | -0.14% | 49만 |
|---|
| 2026.04.30 | ₩39,973 | ₩40,174 | ₩39,973 | ₩40,156 | +0.46% | 2.6만 |
|---|
| 2026.04.29 | ₩39,932 | ₩39,932 | ₩39,584 | ₩39,597 | -0.84% | 2.1만 |
|---|
| 2026.04.28 | ₩39,838 | ₩39,903 | ₩39,785 | ₩39,852 | +0.03% | 2.7만 |
|---|
| 2026.04.27 | ₩40,133 | ₩40,133 | ₩39,892 | ₩39,964 | -0.42% | 1만 |
|---|
| 2026.04.24 | ₩39,865 | ₩40,052 | ₩39,865 | ₩40,002 | +0.34% | 2.8만 |
|---|
| 2026.04.23 | ₩39,999 | ₩40,080 | ₩39,758 | ₩39,899 | -0.25% | 1.6만 |
|---|
| 2026.04.22 | ₩40,066 | ₩40,080 | ₩39,973 | ₩39,973 | -0.23% | 3.6만 |
|---|
| 2026.04.21 | ₩40,308 | ₩40,335 | ₩39,905 | ₩39,905 | -1.00% | 9.9만 |
|---|
| 2026.04.20 | ₩40,482 | ₩40,482 | ₩40,415 | ₩40,455 | -0.07% | 6.8만 |
|---|
| 2026.04.17 | ₩40,710 | ₩40,764 | ₩40,576 | ₩40,590 | -0.30% | 19.1만 |
|---|
| 2026.04.16 | ₩40,362 | ₩40,362 | ₩40,241 | ₩40,254 | -0.27% | 8.5천 |
|---|
| 2026.04.15 | ₩40,429 | ₩40,429 | ₩40,321 | ₩40,321 | -0.27% | 1.1만 |
|---|
| 2026.04.14 | ₩40,368 | ₩40,509 | ₩40,362 | ₩40,509 | +0.35% | 18만 |
|---|
| 2026.04.13 | ₩39,959 | ₩40,248 | ₩39,932 | ₩40,248 | +0.72% | 8.5천 |
|---|
| 2026.04.10 | ₩40,201 | ₩40,213 | ₩40,040 | ₩40,120 | -0.20% | 1.7만 |
|---|
| 2026.04.09 | ₩39,919 | ₩40,147 | ₩39,879 | ₩40,107 | +0.47% | 7.6천 |
|---|
| 2026.04.08 | ₩39,986 | ₩40,160 | ₩39,986 | ₩40,065 | +0.20% | 1.5만 |
|---|
| 2026.04.07 | ₩39,087 | ₩39,199 | ₩38,906 | ₩39,199 | +0.28% | 8.3천 |
|---|
| 2026.04.06 | ₩39,262 | ₩39,356 | ₩39,181 | ₩39,181 | -0.20% | 6.5만 |
|---|
| 2026.04.02 | ₩38,913 | ₩39,208 | ₩38,806 | ₩39,195 | +0.72% | 6.6만 |
|---|
| 2026.04.01 | ₩39,221 | ₩39,476 | ₩39,181 | ₩39,275 | +0.14% | 18만 |
|---|
| 2026.03.31 | ₩38,631 | ₩38,953 | ₩38,564 | ₩38,940 | +0.80% | 5.4만 |
|---|
| 2026.03.30 | ₩38,323 | ₩38,323 | ₩38,108 | ₩38,135 | -0.49% | 9.6천 |
|---|
| 2026.03.27 | ₩38,363 | ₩38,417 | ₩37,947 | ₩38,120 | -0.63% | 9.1천 |
|---|
| 2026.03.26 | ₩38,658 | ₩38,658 | ₩38,289 | ₩38,336 | -0.83% | 9.5만 |
|---|
| 2026.03.25 | ₩38,859 | ₩39,034 | ₩38,725 | ₩38,861 | +0.00% | 9.7천 |
|---|
| 2026.03.24 | ₩38,470 | ₩38,631 | ₩38,443 | ₩38,540 | +0.18% | 1.7만 |
|---|
| 2026.03.23 | ₩38,751 | ₩38,913 | ₩38,618 | ₩38,655 | -0.25% | 1.1만 |
|---|
| 2026.03.20 | ₩38,578 | ₩38,578 | ₩38,041 | ₩38,148 | -1.11% | 1.7만 |
|---|
| 2026.03.19 | ₩38,484 | ₩38,950 | ₩38,396 | ₩38,840 | +0.93% | 11.5만 |
|---|
| 2026.03.18 | ₩39,181 | ₩39,221 | ₩38,826 | ₩38,826 | -0.91% | 3.6만 |
|---|
| 2026.03.17 | ₩39,436 | ₩39,436 | ₩39,250 | ₩39,275 | -0.41% | 3.1만 |
|---|
| 2026.03.16 | ₩39,275 | ₩39,275 | ₩39,020 | ₩39,181 | -0.24% | 2.4만 |
|---|
| 2026.03.13 | ₩39,114 | ₩39,181 | ₩38,712 | ₩38,712 | -1.03% | 1.4만 |
|---|
| 2026.03.12 | ₩39,195 | ₩39,195 | ₩38,913 | ₩39,047 | -0.38% | 2.1만 |
|---|
| 2026.03.11 | ₩39,369 | ₩39,429 | ₩39,228 | ₩39,423 | +0.14% | 4.3만 |
|---|
| 2026.03.10 | ₩39,546 | ₩39,785 | ₩39,382 | ₩39,443 | -0.26% | 4.2만 |
|---|
| 2026.03.09 | ₩39,141 | ₩39,396 | ₩38,692 | ₩39,396 | +0.65% | 4.1만 |
|---|
| 2026.03.06 | ₩39,074 | ₩39,423 | ₩38,926 | ₩39,224 | +0.38% | 5.2만 |
|---|
| 2026.03.05 | ₩39,550 | ₩39,582 | ₩39,221 | ₩39,449 | -0.25% | 11.3만 |
|---|
| 2026.03.04 | ₩39,986 | ₩39,986 | ₩39,651 | ₩39,946 | -0.10% | 33.5만 |
|---|
| 2026.03.03 | ₩39,557 | ₩39,758 | ₩39,107 | ₩39,664 | +0.27% | 11.9만 |
|---|
| 2026.03.02 | ₩40,388 | ₩40,522 | ₩40,214 | ₩40,402 | +0.03% | 40.1만 |
|---|
| 2026.02.27 | ₩40,818 | ₩40,965 | ₩40,683 | ₩40,952 | +0.33% | 35.6만 |
|---|
| 2026.02.26 | ₩40,844 | ₩40,844 | ₩40,683 | ₩40,777 | -0.16% | 5만 |
|---|
| 2026.02.25 | ₩40,764 | ₩40,818 | ₩40,697 | ₩40,777 | +0.03% | 1.7만 |
|---|
| 2026.02.24 | ₩40,858 | ₩40,858 | ₩40,710 | ₩40,751 | -0.26% | 1.1만 |
|---|
| 2026.02.23 | ₩40,704 | ₩40,764 | ₩40,683 | ₩40,737 | +0.08% | 6.6천 |
|---|
| 2026.02.20 | ₩40,764 | ₩40,764 | ₩40,689 | ₩40,689 | -0.18% | 200 |
|---|
| 2026.02.19 | ₩40,657 | ₩40,737 | ₩40,657 | ₩40,704 | +0.12% | 4.8천 |
|---|
| 2026.02.18 | ₩40,697 | ₩40,737 | ₩40,643 | ₩40,683 | -0.03% | 6.9천 |
|---|
| 2026.02.17 | ₩40,697 | ₩40,697 | ₩40,630 | ₩40,630 | -0.16% | 1.9천 |
|---|
| 2026.02.13 | ₩40,710 | ₩40,737 | ₩40,616 | ₩40,677 | -0.08% | 2.4만 |
|---|
| 2026.02.12 | ₩40,630 | ₩40,697 | ₩40,616 | ₩40,677 | +0.12% | 6.3천 |
|---|
| 2026.02.11 | ₩40,710 | ₩40,710 | ₩40,643 | ₩40,677 | -0.08% | 2.5천 |
|---|
| 2026.02.10 | ₩40,616 | ₩40,697 | ₩40,616 | ₩40,657 | +0.10% | 1.2천 |
|---|
| 2026.02.09 | ₩40,591 | ₩40,697 | ₩40,591 | ₩40,665 | +0.18% | 5천 |
|---|
| 2026.02.06 | ₩40,643 | ₩40,670 | ₩40,603 | ₩40,637 | -0.02% | 1.5만 |
|---|
| 2026.02.05 | ₩40,522 | ₩40,576 | ₩40,496 | ₩40,549 | +0.07% | 1.2만 |
|---|
| 2026.02.04 | ₩40,603 | ₩40,643 | ₩40,536 | ₩40,536 | -0.17% | 7.5천 |
|---|
| 2026.02.03 | ₩40,549 | ₩40,590 | ₩40,536 | ₩40,563 | +0.03% | 1.3만 |
|---|
| 2026.02.02 | ₩40,563 | ₩40,630 | ₩40,522 | ₩40,583 | +0.05% | 2.7천 |
|---|
| 2026.01.30 | ₩40,522 | ₩40,543 | ₩40,522 | ₩40,543 | +0.05% | 800 |
|---|
| 2026.01.29 | ₩40,563 | ₩40,563 | ₩40,555 | ₩40,555 | -0.02% | 3.4만 |
|---|
| 2026.01.28 | ₩40,543 | ₩40,543 | ₩40,543 | ₩40,543 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩40,522 | ₩40,630 | ₩40,510 | ₩40,563 | +0.10% | 1.7만 |
|---|
| 2026.01.26 | ₩40,469 | ₩40,590 | ₩40,455 | ₩40,527 | +0.14% | 1.3천 |
|---|
| 2026.01.23 | ₩40,469 | ₩40,501 | ₩40,469 | ₩40,501 | +0.08% | 300 |
|---|
| 2026.01.22 | ₩40,449 | ₩40,457 | ₩40,402 | ₩40,457 | +0.02% | 1.9천 |
|---|
| 2026.01.21 | ₩40,321 | ₩40,414 | ₩40,301 | ₩40,414 | +0.23% | 5.8천 |
|---|
| 2026.01.20 | ₩40,214 | ₩40,429 | ₩40,214 | ₩40,293 | +0.20% | 3.9만 |
|---|
| 2026.01.16 | ₩40,388 | ₩40,461 | ₩40,375 | ₩40,461 | +0.18% | 2.8천 |
|---|
| 2026.01.15 | ₩40,362 | ₩40,414 | ₩40,362 | ₩40,414 | +0.13% | 700 |
|---|
| 2026.01.14 | ₩40,335 | ₩40,394 | ₩40,321 | ₩40,394 | +0.15% | 800 |
|---|
| 2026.01.13 | ₩40,388 | ₩40,388 | ₩40,386 | ₩40,386 | -0.01% | 700 |
|---|
| 2026.01.12 | ₩40,408 | ₩40,408 | ₩40,362 | ₩40,366 | -0.11% | 6.4천 |
|---|
| 2026.01.09 | ₩40,380 | ₩40,380 | ₩40,372 | ₩40,372 | -0.02% | 600 |
|---|
| 2026.01.08 | ₩40,293 | ₩40,293 | ₩40,293 | ₩40,293 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩40,294 | ₩40,294 | ₩40,229 | ₩40,280 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩40,304 | ₩40,304 | ₩40,304 | ₩40,304 | 0.00% | 1.3천 |
|---|
| 2026.01.05 | ₩40,321 | ₩40,321 | ₩40,288 | ₩40,307 | -0.04% | 700 |
|---|
| 2026.01.02 | ₩40,186 | ₩40,186 | ₩40,186 | ₩40,186 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩40,065 | ₩40,065 | ₩40,065 | ₩40,065 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,093 | ₩40,111 | ₩40,093 | ₩40,111 | +0.04% | 400 |
|---|
| 2025.12.29 | ₩40,061 | ₩40,120 | ₩40,026 | ₩40,077 | +0.04% | 5.3천 |
|---|
| 2025.12.26 | ₩40,108 | ₩40,108 | ₩40,108 | ₩40,108 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,053 | ₩40,053 | ₩40,053 | ₩40,053 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,026 | ₩40,032 | ₩40,026 | ₩40,032 | +0.01% | 600 |
|---|
| 2025.12.22 | ₩39,973 | ₩39,973 | ₩39,879 | ₩39,938 | -0.09% | 500 |
|---|
| 2025.12.19 | ₩39,899 | ₩39,899 | ₩39,825 | ₩39,825 | -0.18% | 1.5천 |
|---|
| 2025.12.18 | ₩39,718 | ₩39,740 | ₩39,704 | ₩39,740 | +0.06% | 3.8천 |
|---|
| 2025.12.17 | ₩39,616 | ₩39,616 | ₩39,616 | ₩39,616 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩39,732 | ₩39,755 | ₩39,704 | ₩39,755 | +0.06% | 900 |
|---|
| 2025.12.15 | ₩39,864 | ₩39,865 | ₩39,771 | ₩39,802 | -0.15% | 7천 |
|---|
| 2025.12.12 | ₩39,703 | ₩39,703 | ₩39,703 | ₩39,703 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩39,718 | ₩39,783 | ₩39,718 | ₩39,783 | +0.17% | 300 |
|---|
| 2025.12.10 | ₩39,706 | ₩39,706 | ₩39,706 | ₩39,706 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,487 | ₩39,487 | ₩39,487 | ₩39,487 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,342 | ₩39,530 | ₩39,342 | ₩39,488 | +0.37% | 1천 |
|---|
| 2025.12.05 | ₩39,610 | ₩39,610 | ₩39,504 | ₩39,547 | -0.16% | 1천 |
|---|
| 2025.12.04 | ₩39,478 | ₩39,543 | ₩39,478 | ₩39,543 | +0.17% | 400 |
|---|
| 2025.12.03 | ₩39,486 | ₩39,486 | ₩39,486 | ₩39,486 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩39,315 | ₩39,409 | ₩39,302 | ₩39,366 | +0.13% | 1.2천 |
|---|
| 2025.12.01 | ₩39,302 | ₩39,382 | ₩39,302 | ₩39,327 | +0.06% | 1.5천 |
|---|
| 2025.11.28 | ₩39,346 | ₩39,346 | ₩39,346 | ₩39,346 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,262 | ₩39,266 | ₩39,262 | ₩39,266 | +0.01% | 100 |
|---|
| 2025.11.25 | ₩39,047 | ₩39,074 | ₩38,993 | ₩39,074 | +0.07% | 2.7천 |
|---|
| 2025.11.24 | ₩38,712 | ₩38,823 | ₩38,712 | ₩38,823 | +0.29% | 800 |
|---|
| 2025.11.21 | ₩38,806 | ₩38,819 | ₩38,753 | ₩38,753 | -0.13% | 600 |
|---|
| 2025.11.20 | ₩38,394 | ₩38,394 | ₩38,394 | ₩38,394 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩38,698 | ₩38,698 | ₩38,698 | ₩38,698 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,772 | ₩38,772 | ₩38,772 | ₩38,772 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩39,181 | ₩39,181 | ₩38,984 | ₩38,984 | -0.50% | 1.9천 |
|---|
| 2025.11.14 | ₩39,208 | ₩39,263 | ₩39,208 | ₩39,221 | +0.03% | 3천 |
|---|
| 2025.11.13 | ₩39,248 | ₩39,275 | ₩39,248 | ₩39,275 | +0.07% | 300 |
|---|
| 2025.11.12 | ₩39,449 | ₩39,486 | ₩39,423 | ₩39,486 | +0.09% | 1.9만 |
|---|
| 2025.11.11 | ₩39,302 | ₩39,388 | ₩39,288 | ₩39,388 | +0.22% | 1.8만 |
|---|
| 2025.11.10 | ₩39,154 | ₩39,282 | ₩39,154 | ₩39,282 | +0.33% | 500 |
|---|
| 2025.11.07 | ₩38,899 | ₩39,067 | ₩38,873 | ₩39,067 | +0.43% | 3.1만 |
|---|
| 2025.11.06 | ₩38,993 | ₩39,000 | ₩38,913 | ₩39,000 | +0.02% | 6.7천 |
|---|
| 2025.11.05 | ₩39,034 | ₩39,034 | ₩39,031 | ₩39,031 | -0.01% | 400 |
|---|
| 2025.11.04 | ₩38,973 | ₩38,984 | ₩38,897 | ₩38,897 | -0.20% | 2.2천 |
|---|
| 2025.11.03 | ₩39,107 | ₩39,153 | ₩39,020 | ₩39,060 | -0.12% | 9.4천 |
|---|
| 2025.10.31 | ₩39,074 | ₩39,166 | ₩39,020 | ₩39,122 | +0.12% | 3.7천 |
|---|
| 2025.10.30 | ₩39,221 | ₩39,221 | ₩39,101 | ₩39,174 | -0.12% | 3.9천 |
|---|
| 2025.10.29 | ₩39,248 | ₩39,248 | ₩39,193 | ₩39,193 | -0.14% | 100 |
|---|
| 2025.10.28 | ₩39,313 | ₩39,313 | ₩39,313 | ₩39,313 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩39,248 | ₩39,313 | ₩39,248 | ₩39,313 | +0.16% | 300 |
|---|
| 2025.10.24 | ₩39,154 | ₩39,248 | ₩39,154 | ₩39,191 | +0.09% | 1.3천 |
|---|
| 2025.10.23 | ₩39,145 | ₩39,145 | ₩39,145 | ₩39,145 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩39,020 | ₩39,059 | ₩38,940 | ₩39,059 | +0.10% | 2.6천 |
|---|
| 2025.10.21 | ₩39,165 | ₩39,165 | ₩39,115 | ₩39,115 | -0.13% | 100 |
|---|
| 2025.10.20 | ₩39,260 | ₩39,260 | ₩39,168 | ₩39,200 | -0.15% | 1.1천 |
|---|
| 2025.10.17 | ₩38,980 | ₩39,030 | ₩38,980 | ₩39,030 | +0.13% | 100 |
|---|
| 2025.10.16 | ₩39,005 | ₩39,005 | ₩38,913 | ₩38,922 | -0.21% | 700 |
|---|
| 2025.10.15 | ₩38,899 | ₩38,899 | ₩38,832 | ₩38,898 | -0.00% | 600 |
|---|
| 2025.10.14 | ₩38,591 | ₩38,838 | ₩38,591 | ₩38,838 | +0.64% | 1.8만 |
|---|
| 2025.10.13 | ₩38,631 | ₩38,712 | ₩38,618 | ₩38,712 | +0.21% | 8.2천 |
|---|
| 2025.10.10 | ₩38,846 | ₩38,846 | ₩38,537 | ₩38,537 | -0.79% | 400 |
|---|