시장 데이터를 불러오는 중
전체 종목
Innovator International Developed Power Buffer ETF - May 과거 주가
Innovator International Developed Power Buffer ETF - May · IMAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator International Developed Power Buffer ETF - May · IMAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,568 | ₩42,568 | ₩42,568 | ₩42,568 | 0.00% | 100 |
| 2026.10.08 | ₩42,251 | ₩42,425 | ₩42,224 | ₩42,425 | +0.41% | 1.1만 |
| 2026.10.07 | ₩42,522 | ₩42,522 | ₩42,522 | ₩42,522 | 0.00% | 100 |
| 2026.10.06 | ₩42,815 | ₩42,824 | ₩42,815 | ₩42,824 | +0.02% | 700 |
| 2026.10.05 | ₩42,653 | ₩42,744 | ₩42,639 | ₩42,744 | +0.21% | 400 |
| 2026.10.02 | ₩42,532 | ₩42,723 | ₩42,532 | ₩42,723 | +0.45% | 2.3천 |
| 2026.10.01 | ₩42,346 | ₩42,479 | ₩42,346 | ₩42,479 | +0.31% | 1.2천 |
| 2026.09.30 | ₩42,914 | ₩42,914 | ₩42,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,717 |
| -0.46% |
| 900 |
| 2026.09.29 | ₩42,815 | ₩42,883 | ₩42,815 | ₩42,883 | +0.16% | 200 |
|---|
| 2026.09.28 | ₩42,988 | ₩43,122 | ₩42,974 | ₩43,019 | +0.07% | 3.7천 |
|---|
| 2026.09.25 | ₩43,068 | ₩43,151 | ₩43,041 | ₩43,151 | +0.19% | 8.2천 |
|---|
| 2026.09.24 | ₩42,869 | ₩42,928 | ₩42,854 | ₩42,901 | +0.08% | 4천 |
|---|
| 2026.09.23 | ₩43,005 | ₩43,005 | ₩43,005 | ₩43,005 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,422 | ₩43,422 | ₩43,422 | ₩43,422 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,305 | ₩43,305 | ₩43,305 | ₩43,305 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,921 | ₩43,052 | ₩42,921 | ₩43,052 | +0.31% | 1.3천 |
|---|
| 2026.09.17 | ₩43,276 | ₩43,296 | ₩43,276 | ₩43,296 | +0.05% | 300 |
|---|
| 2026.09.16 | ₩43,016 | ₩43,016 | ₩43,016 | ₩43,016 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,135 | ₩43,202 | ₩43,135 | ₩43,189 | +0.12% | 3.4천 |
|---|
| 2026.09.14 | ₩43,283 | ₩43,283 | ₩43,261 | ₩43,261 | -0.05% | 4.2만 |
|---|
| 2026.09.11 | ₩43,443 | ₩43,443 | ₩43,431 | ₩43,431 | -0.03% | 100 |
|---|
| 2026.09.10 | ₩43,108 | ₩43,108 | ₩43,108 | ₩43,108 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩43,497 | ₩43,497 | ₩43,336 | ₩43,336 | -0.37% | 1.7천 |
|---|
| 2026.09.08 | ₩43,618 | ₩43,618 | ₩43,618 | ₩43,618 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,725 | ₩43,845 | ₩43,725 | ₩43,738 | +0.03% | 2.7천 |
|---|
| 2026.09.03 | ₩43,604 | ₩43,804 | ₩43,604 | ₩43,804 | +0.46% | 4천 |
|---|
| 2026.09.02 | ₩43,430 | ₩43,510 | ₩43,390 | ₩43,430 | 0.00% | 4.9만 |
|---|
| 2026.09.01 | ₩43,403 | ₩43,403 | ₩43,309 | ₩43,309 | -0.22% | 2.2천 |
|---|
| 2026.08.31 | ₩43,592 | ₩43,618 | ₩43,457 | ₩43,524 | -0.16% | 2.4만 |
|---|
| 2026.08.28 | ₩43,713 | ₩43,769 | ₩43,623 | ₩43,623 | -0.21% | 5.9천 |
|---|
| 2026.08.27 | ₩43,579 | ₩43,675 | ₩43,579 | ₩43,675 | +0.22% | 1.4천 |
|---|
| 2026.08.26 | ₩43,744 | ₩43,744 | ₩43,744 | ₩43,744 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,671 | ₩43,819 | ₩43,671 | ₩43,819 | +0.34% | 5.3천 |
|---|
| 2026.08.24 | ₩43,725 | ₩43,725 | ₩43,665 | ₩43,665 | -0.14% | 600 |
|---|
| 2026.08.21 | ₩43,644 | ₩43,752 | ₩43,644 | ₩43,697 | +0.12% | 900 |
|---|
| 2026.08.20 | ₩43,470 | ₩43,577 | ₩43,417 | ₩43,577 | +0.25% | 1.8만 |
|---|
| 2026.08.19 | ₩43,336 | ₩43,564 | ₩43,336 | ₩43,564 | +0.53% | 2.3천 |
|---|
| 2026.08.18 | ₩43,443 | ₩43,524 | ₩43,430 | ₩43,501 | +0.13% | 4.7천 |
|---|
| 2026.08.17 | ₩43,725 | ₩43,819 | ₩43,658 | ₩43,671 | -0.12% | 8.2천 |
|---|
| 2026.08.14 | ₩43,698 | ₩43,711 | ₩43,698 | ₩43,711 | +0.03% | 200 |
|---|
| 2026.08.13 | ₩43,685 | ₩43,750 | ₩43,685 | ₩43,750 | +0.15% | 300 |
|---|
| 2026.08.12 | ₩43,659 | ₩43,659 | ₩43,564 | ₩43,657 | -0.01% | 4.9천 |
|---|
| 2026.08.11 | ₩43,792 | ₩43,792 | ₩43,525 | ₩43,610 | -0.42% | 1.2만 |
|---|
| 2026.08.10 | ₩43,564 | ₩43,564 | ₩43,537 | ₩43,537 | -0.06% | 1.7천 |
|---|
| 2026.08.07 | ₩43,591 | ₩43,698 | ₩43,564 | ₩43,663 | +0.17% | 8.5천 |
|---|
| 2026.08.06 | ₩43,524 | ₩43,537 | ₩43,518 | ₩43,518 | -0.01% | 1천 |
|---|
| 2026.08.05 | ₩43,510 | ₩43,510 | ₩43,510 | ₩43,510 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,082 | ₩43,443 | ₩43,082 | ₩43,435 | +0.82% | 5.7천 |
|---|
| 2026.08.03 | ₩43,068 | ₩43,162 | ₩43,015 | ₩43,082 | +0.03% | 1.3만 |
|---|
| 2026.07.31 | ₩42,988 | ₩43,068 | ₩42,988 | ₩43,068 | +0.19% | 400 |
|---|
| 2026.07.30 | ₩43,181 | ₩43,181 | ₩43,181 | ₩43,181 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,562 | ₩42,562 | ₩42,505 | ₩42,558 | -0.01% | 1.6천 |
|---|
| 2026.07.28 | ₩42,452 | ₩42,747 | ₩42,452 | ₩42,658 | +0.49% | 4.7천 |
|---|
| 2026.07.27 | ₩42,643 | ₩42,643 | ₩42,643 | ₩42,643 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩42,599 | ₩42,653 | ₩42,524 | ₩42,524 | -0.18% | 300 |
|---|
| 2026.07.23 | ₩42,385 | ₩42,388 | ₩42,385 | ₩42,388 | +0.01% | 200 |
|---|
| 2026.07.22 | ₩42,747 | ₩42,747 | ₩42,639 | ₩42,639 | -0.25% | 5.8천 |
|---|
| 2026.07.21 | ₩42,532 | ₩42,720 | ₩42,532 | ₩42,657 | +0.29% | 1.1만 |
|---|
| 2026.07.20 | ₩42,330 | ₩42,330 | ₩42,330 | ₩42,330 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,385 | ₩42,438 | ₩42,385 | ₩42,425 | +0.09% | 3.2만 |
|---|
| 2026.07.16 | ₩42,586 | ₩42,653 | ₩42,499 | ₩42,519 | -0.16% | 3.7만 |
|---|
| 2026.07.15 | ₩42,693 | ₩42,752 | ₩42,693 | ₩42,752 | +0.14% | 2.4만 |
|---|
| 2026.07.14 | ₩42,787 | ₩42,787 | ₩42,639 | ₩42,643 | -0.34% | 1.7천 |
|---|
| 2026.07.13 | ₩42,472 | ₩42,501 | ₩42,432 | ₩42,445 | -0.06% | 2.2천 |
|---|
| 2026.07.10 | ₩42,666 | ₩42,706 | ₩42,646 | ₩42,646 | -0.05% | 4천 |
|---|
| 2026.07.09 | ₩42,584 | ₩42,584 | ₩42,584 | ₩42,584 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,438 | ₩42,438 | ₩42,385 | ₩42,414 | -0.06% | 1.6만 |
|---|
| 2026.07.07 | ₩42,800 | ₩42,800 | ₩42,586 | ₩42,586 | -0.50% | 800 |
|---|
| 2026.07.06 | ₩42,854 | ₩42,921 | ₩42,854 | ₩42,917 | +0.15% | 800 |
|---|
| 2026.07.02 | ₩42,894 | ₩42,894 | ₩42,532 | ₩42,626 | -0.62% | 3.5만 |
|---|
| 2026.07.01 | ₩42,479 | ₩42,479 | ₩42,331 | ₩42,388 | -0.21% | 1.4만 |
|---|
| 2026.06.30 | ₩42,492 | ₩42,526 | ₩42,465 | ₩42,512 | +0.05% | 1.3천 |
|---|
| 2026.06.29 | ₩42,264 | ₩42,446 | ₩42,264 | ₩42,446 | +0.43% | 1.2천 |
|---|
| 2026.06.26 | ₩42,412 | ₩42,412 | ₩42,260 | ₩42,260 | -0.36% | 200 |
|---|
| 2026.06.25 | ₩42,412 | ₩42,559 | ₩42,397 | ₩42,397 | -0.03% | 8.2천 |
|---|
| 2026.06.24 | ₩42,291 | ₩42,304 | ₩42,211 | ₩42,211 | -0.19% | 600 |
|---|
| 2026.06.23 | ₩42,264 | ₩42,304 | ₩42,251 | ₩42,259 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩42,773 | ₩42,773 | ₩42,686 | ₩42,686 | -0.20% | 100 |
|---|
| 2026.06.18 | ₩42,680 | ₩42,706 | ₩42,633 | ₩42,673 | -0.02% | 1.9천 |
|---|
| 2026.06.17 | ₩42,733 | ₩42,840 | ₩42,425 | ₩42,425 | -0.72% | 7.5천 |
|---|
| 2026.06.16 | ₩42,425 | ₩42,787 | ₩42,425 | ₩42,631 | +0.49% | 1천 |
|---|
| 2026.06.15 | ₩42,693 | ₩42,693 | ₩42,580 | ₩42,580 | -0.26% | 900 |
|---|
| 2026.06.12 | ₩42,425 | ₩42,532 | ₩42,398 | ₩42,418 | -0.02% | 1.8만 |
|---|
| 2026.06.11 | ₩41,969 | ₩42,371 | ₩41,864 | ₩42,371 | +0.96% | 9.4천 |
|---|
| 2026.06.10 | ₩41,983 | ₩41,983 | ₩41,646 | ₩41,646 | -0.80% | 4.8천 |
|---|
| 2026.06.09 | ₩42,103 | ₩42,103 | ₩41,668 | ₩41,949 | -0.37% | 9천 |
|---|
| 2026.06.08 | ₩41,969 | ₩41,969 | ₩41,961 | ₩41,961 | -0.02% | 7.6천 |
|---|
| 2026.06.05 | ₩42,211 | ₩42,211 | ₩41,768 | ₩41,825 | -0.91% | 2.7천 |
|---|
| 2026.06.04 | ₩42,318 | ₩42,425 | ₩42,318 | ₩42,414 | +0.23% | 6.5천 |
|---|
| 2026.06.03 | ₩42,358 | ₩42,358 | ₩42,211 | ₩42,233 | -0.29% | 3.7천 |
|---|
| 2026.06.02 | ₩42,425 | ₩42,425 | ₩42,291 | ₩42,397 | -0.07% | 52만 |
|---|
| 2026.06.01 | ₩42,197 | ₩42,370 | ₩42,103 | ₩42,296 | +0.23% | 11.8만 |
|---|
| 2026.05.29 | ₩42,465 | ₩42,505 | ₩42,388 | ₩42,388 | -0.18% | 8.4천 |
|---|
| 2026.05.28 | ₩42,278 | ₩42,452 | ₩42,278 | ₩42,412 | +0.32% | 1.1천 |
|---|
| 2026.05.27 | ₩42,425 | ₩42,425 | ₩42,319 | ₩42,358 | -0.16% | 3.7천 |
|---|
| 2026.05.26 | ₩42,559 | ₩42,559 | ₩42,371 | ₩42,453 | -0.25% | 4.2만 |
|---|
| 2026.05.22 | ₩42,519 | ₩42,519 | ₩42,177 | ₩42,224 | -0.69% | 2.6만 |
|---|
| 2026.05.21 | ₩41,969 | ₩42,291 | ₩41,929 | ₩42,217 | +0.59% | 1.2만 |
|---|
| 2026.05.20 | ₩41,847 | ₩42,157 | ₩41,847 | ₩42,113 | +0.63% | 5.1만 |
|---|
| 2026.05.19 | ₩41,876 | ₩41,876 | ₩41,715 | ₩41,795 | -0.19% | 2만 |
|---|
| 2026.05.18 | ₩41,876 | ₩41,876 | ₩41,675 | ₩41,876 | 0.00% | 2.8만 |
|---|
| 2026.05.15 | ₩41,742 | ₩41,789 | ₩41,641 | ₩41,715 | -0.06% | 8.6만 |
|---|
| 2026.05.14 | ₩42,211 | ₩42,211 | ₩42,061 | ₩42,061 | -0.36% | 2.7만 |
|---|
| 2026.05.13 | ₩41,996 | ₩42,103 | ₩41,996 | ₩42,071 | +0.18% | 3.6만 |
|---|
| 2026.05.12 | ₩41,969 | ₩42,010 | ₩41,862 | ₩41,971 | +0.00% | 3.5만 |
|---|
| 2026.05.11 | ₩42,237 | ₩42,237 | ₩42,103 | ₩42,168 | -0.16% | 2.1만 |
|---|
| 2026.05.08 | ₩42,251 | ₩42,251 | ₩42,077 | ₩42,251 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩42,465 | ₩42,465 | ₩41,742 | ₩41,742 | -1.70% | 1.9만 |
|---|
| 2026.05.06 | ₩42,398 | ₩42,412 | ₩42,264 | ₩42,304 | -0.22% | 2만 |
|---|
| 2026.05.05 | ₩41,634 | ₩41,755 | ₩41,594 | ₩41,688 | +0.13% | 7.6만 |
|---|
| 2026.05.04 | ₩41,728 | ₩41,728 | ₩41,326 | ₩41,326 | -0.96% | 8.7만 |
|---|
| 2026.05.01 | ₩41,876 | ₩41,943 | ₩41,755 | ₩41,862 | -0.03% | 90.2만 |
|---|
| 2026.04.30 | ₩41,969 | ₩41,969 | ₩41,728 | ₩41,782 | -0.45% | 15만 |
|---|
| 2026.04.29 | ₩41,688 | ₩41,742 | ₩41,661 | ₩41,728 | +0.10% | 9천 |
|---|
| 2026.04.28 | ₩41,661 | ₩41,727 | ₩41,608 | ₩41,671 | +0.02% | 2.7만 |
|---|
| 2026.04.27 | ₩41,713 | ₩41,715 | ₩41,655 | ₩41,660 | -0.13% | 1만 |
|---|
| 2026.04.24 | ₩41,541 | ₩41,661 | ₩41,541 | ₩41,634 | +0.23% | 8.2천 |
|---|
| 2026.04.23 | ₩41,527 | ₩41,534 | ₩41,474 | ₩41,534 | +0.02% | 2.6천 |
|---|
| 2026.04.22 | ₩41,608 | ₩41,608 | ₩41,527 | ₩41,554 | -0.13% | 9.6천 |
|---|
| 2026.04.21 | ₩41,588 | ₩41,588 | ₩41,470 | ₩41,470 | -0.28% | 800 |
|---|
| 2026.04.20 | ₩41,608 | ₩41,608 | ₩41,608 | ₩41,608 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,661 | ₩41,661 | ₩41,621 | ₩41,621 | -0.10% | 500 |
|---|
| 2026.04.16 | ₩41,487 | ₩41,554 | ₩41,487 | ₩41,527 | +0.10% | 2.1천 |
|---|
| 2026.04.15 | ₩41,522 | ₩41,522 | ₩41,522 | ₩41,522 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,541 | ₩41,554 | ₩41,534 | ₩41,534 | -0.02% | 3.6천 |
|---|
| 2026.04.13 | ₩41,366 | ₩41,413 | ₩41,366 | ₩41,413 | +0.11% | 600 |
|---|
| 2026.04.10 | ₩41,433 | ₩41,433 | ₩41,373 | ₩41,373 | -0.15% | 500 |
|---|
| 2026.04.09 | ₩41,246 | ₩41,353 | ₩41,246 | ₩41,353 | +0.26% | 300 |
|---|
| 2026.04.08 | ₩41,346 | ₩41,346 | ₩41,251 | ₩41,251 | -0.23% | 500 |
|---|
| 2026.04.07 | ₩40,509 | ₩40,628 | ₩40,509 | ₩40,628 | +0.29% | 400 |
|---|
| 2026.04.06 | ₩40,683 | ₩40,715 | ₩40,683 | ₩40,715 | +0.08% | 700 |
|---|
| 2026.04.02 | ₩40,562 | ₩40,589 | ₩40,562 | ₩40,585 | +0.06% | 900 |
|---|
| 2026.04.01 | ₩40,725 | ₩40,725 | ₩40,675 | ₩40,675 | -0.12% | 1.9천 |
|---|
| 2026.03.31 | ₩40,281 | ₩40,377 | ₩40,134 | ₩40,377 | +0.24% | 500 |
|---|
| 2026.03.30 | ₩39,642 | ₩39,642 | ₩39,642 | ₩39,642 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,548 | ₩39,548 | ₩39,548 | ₩39,548 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,785 | ₩39,803 | ₩39,785 | ₩39,803 | +0.04% | 3.2천 |
|---|
| 2026.03.25 | ₩40,253 | ₩40,253 | ₩40,253 | ₩40,253 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,981 | ₩39,981 | ₩39,981 | ₩39,981 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,101 | ₩40,101 | ₩40,101 | ₩40,101 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,812 | ₩39,812 | ₩39,397 | ₩39,524 | -0.72% | 4.4천 |
|---|
| 2026.03.19 | ₩40,040 | ₩40,223 | ₩39,946 | ₩40,223 | +0.46% | 7.1천 |
|---|
| 2026.03.18 | ₩40,455 | ₩40,455 | ₩40,250 | ₩40,250 | -0.51% | 3.3만 |
|---|
| 2026.03.17 | ₩40,561 | ₩40,561 | ₩40,561 | ₩40,561 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,402 | ₩40,402 | ₩40,388 | ₩40,388 | -0.03% | 2.5천 |
|---|
| 2026.03.13 | ₩40,375 | ₩40,375 | ₩40,075 | ₩40,075 | -0.74% | 2.6천 |
|---|
| 2026.03.12 | ₩40,308 | ₩40,308 | ₩40,227 | ₩40,227 | -0.20% | 500 |
|---|
| 2026.03.11 | ₩40,442 | ₩40,569 | ₩40,442 | ₩40,569 | +0.31% | 600 |
|---|
| 2026.03.10 | ₩40,710 | ₩40,710 | ₩40,573 | ₩40,573 | -0.34% | 1천 |
|---|
| 2026.03.09 | ₩40,080 | ₩40,482 | ₩39,986 | ₩40,469 | +0.97% | 5.9천 |
|---|
| 2026.03.06 | ₩40,281 | ₩40,415 | ₩40,281 | ₩40,353 | +0.18% | 500 |
|---|
| 2026.03.05 | ₩40,542 | ₩40,549 | ₩40,428 | ₩40,548 | +0.01% | 1.3천 |
|---|
| 2026.03.04 | ₩40,750 | ₩40,830 | ₩40,750 | ₩40,830 | +0.20% | 600 |
|---|
| 2026.03.03 | ₩40,428 | ₩40,734 | ₩40,254 | ₩40,686 | +0.64% | 5.7천 |
|---|
| 2026.03.02 | ₩41,031 | ₩41,077 | ₩41,031 | ₩41,077 | +0.11% | 400 |
|---|
| 2026.02.27 | ₩41,206 | ₩41,236 | ₩41,192 | ₩41,236 | +0.07% | 1.6만 |
|---|
| 2026.02.26 | ₩41,152 | ₩41,232 | ₩41,152 | ₩41,231 | +0.19% | 2.9만 |
|---|
| 2026.02.25 | ₩41,192 | ₩41,265 | ₩41,192 | ₩41,265 | +0.18% | 2.7천 |
|---|
| 2026.02.24 | ₩41,112 | ₩41,165 | ₩41,112 | ₩41,164 | +0.13% | 1.7천 |
|---|
| 2026.02.23 | ₩41,092 | ₩41,092 | ₩41,084 | ₩41,084 | -0.02% | 200 |
|---|
| 2026.02.20 | ₩41,112 | ₩41,112 | ₩41,108 | ₩41,108 | -0.01% | 200 |
|---|
| 2026.02.19 | ₩41,005 | ₩41,082 | ₩41,005 | ₩41,082 | +0.19% | 200 |
|---|
| 2026.02.18 | ₩41,098 | ₩41,102 | ₩41,085 | ₩41,102 | +0.01% | 700 |
|---|
| 2026.02.17 | ₩41,018 | ₩41,062 | ₩41,018 | ₩41,062 | +0.11% | 600 |
|---|
| 2026.02.13 | ₩41,045 | ₩41,058 | ₩41,045 | ₩41,058 | +0.03% | 400 |
|---|
| 2026.02.12 | ₩41,058 | ₩41,058 | ₩40,978 | ₩41,015 | -0.10% | 600 |
|---|
| 2026.02.11 | ₩41,031 | ₩41,116 | ₩41,031 | ₩41,116 | +0.21% | 1.3천 |
|---|
| 2026.02.10 | ₩41,072 | ₩41,078 | ₩41,069 | ₩41,069 | -0.01% | 300 |
|---|
| 2026.02.09 | ₩41,068 | ₩41,068 | ₩41,068 | ₩41,068 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩40,885 | ₩40,955 | ₩40,884 | ₩40,955 | +0.17% | 1.2천 |
|---|
| 2026.02.05 | ₩40,696 | ₩40,779 | ₩40,670 | ₩40,726 | +0.07% | 9.2천 |
|---|
| 2026.02.04 | ₩40,897 | ₩40,897 | ₩40,790 | ₩40,883 | -0.04% | 1.2만 |
|---|
| 2026.02.03 | ₩40,804 | ₩40,869 | ₩40,763 | ₩40,869 | +0.16% | 1.2천 |
|---|
| 2026.02.02 | ₩40,804 | ₩40,849 | ₩40,804 | ₩40,849 | +0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩40,762 | ₩40,762 | ₩40,762 | ₩40,762 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩40,767 | ₩40,842 | ₩40,763 | ₩40,842 | +0.18% | 600 |
|---|
| 2026.01.28 | ₩40,777 | ₩40,781 | ₩40,750 | ₩40,781 | +0.01% | 700 |
|---|
| 2026.01.27 | ₩40,903 | ₩40,903 | ₩40,903 | ₩40,903 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,755 | ₩40,755 | ₩40,755 | ₩40,755 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩40,576 | ₩40,715 | ₩40,576 | ₩40,715 | +0.34% | 5.9천 |
|---|
| 2026.01.22 | ₩40,589 | ₩40,589 | ₩40,587 | ₩40,587 | -0.01% | 300 |
|---|
| 2026.01.21 | ₩40,348 | ₩40,548 | ₩40,227 | ₩40,548 | +0.49% | 3천 |
|---|
| 2026.01.20 | ₩40,241 | ₩40,361 | ₩40,241 | ₩40,294 | +0.13% | 1.3천 |
|---|
| 2026.01.16 | ₩40,562 | ₩40,576 | ₩40,502 | ₩40,576 | +0.03% | 5.1천 |
|---|
| 2026.01.15 | ₩40,554 | ₩40,554 | ₩40,554 | ₩40,554 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩40,495 | ₩40,542 | ₩40,482 | ₩40,534 | +0.10% | 700 |
|---|
| 2026.01.13 | ₩40,469 | ₩40,506 | ₩40,469 | ₩40,506 | +0.09% | 500 |
|---|
| 2026.01.12 | ₩40,495 | ₩40,562 | ₩40,495 | ₩40,562 | +0.17% | 100 |
|---|
| 2026.01.09 | ₩40,402 | ₩40,562 | ₩40,402 | ₩40,493 | +0.23% | 600 |
|---|
| 2026.01.08 | ₩40,302 | ₩40,339 | ₩40,281 | ₩40,339 | +0.09% | 3.8천 |
|---|
| 2026.01.07 | ₩40,321 | ₩40,340 | ₩40,321 | ₩40,340 | +0.05% | 600 |
|---|
| 2026.01.06 | ₩40,399 | ₩40,399 | ₩40,348 | ₩40,398 | -0.00% | 2.7천 |
|---|
| 2026.01.05 | ₩40,367 | ₩40,367 | ₩40,367 | ₩40,367 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,120 | ₩40,187 | ₩40,093 | ₩40,166 | +0.11% | 8.6천 |
|---|
| 2025.12.31 | ₩39,973 | ₩40,067 | ₩39,973 | ₩40,067 | +0.23% | 900 |
|---|
| 2025.12.30 | ₩40,099 | ₩40,099 | ₩40,076 | ₩40,076 | -0.06% | 200 |
|---|
| 2025.12.29 | ₩40,013 | ₩40,030 | ₩40,013 | ₩40,030 | +0.04% | 1.1천 |
|---|
| 2025.12.26 | ₩40,071 | ₩40,071 | ₩40,071 | ₩40,071 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,013 | ₩40,040 | ₩40,013 | ₩40,040 | +0.07% | 500 |
|---|
| 2025.12.23 | ₩40,067 | ₩40,067 | ₩39,959 | ₩40,020 | -0.12% | 2.8천 |
|---|
| 2025.12.22 | ₩39,884 | ₩39,884 | ₩39,884 | ₩39,884 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,805 | ₩39,805 | ₩39,805 | ₩39,805 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,604 | ₩39,675 | ₩39,604 | ₩39,675 | +0.18% | 200 |
|---|
| 2025.12.17 | ₩39,532 | ₩39,545 | ₩39,523 | ₩39,523 | -0.02% | 600 |
|---|
| 2025.12.16 | ₩39,665 | ₩39,705 | ₩39,644 | ₩39,693 | +0.07% | 700 |
|---|
| 2025.12.15 | ₩39,745 | ₩39,776 | ₩39,745 | ₩39,776 | +0.08% | 4.1천 |
|---|
| 2025.12.12 | ₩39,642 | ₩39,642 | ₩39,642 | ₩39,642 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,758 | ₩39,758 | ₩39,744 | ₩39,744 | -0.04% | 400 |
|---|
| 2025.12.10 | ₩39,423 | ₩39,644 | ₩39,423 | ₩39,644 | +0.56% | 400 |
|---|
| 2025.12.09 | ₩39,196 | ₩39,437 | ₩39,196 | ₩39,379 | +0.47% | 600 |
|---|
| 2025.12.08 | ₩39,415 | ₩39,415 | ₩39,415 | ₩39,415 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩39,481 | ₩39,481 | ₩39,481 | ₩39,481 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩39,469 | ₩39,469 | ₩39,469 | ₩39,469 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,343 | ₩39,426 | ₩39,343 | ₩39,426 | +0.21% | 1.3만 |
|---|
| 2025.12.02 | ₩39,222 | ₩39,315 | ₩39,222 | ₩39,315 | +0.24% | 2천 |
|---|
| 2025.12.01 | ₩39,311 | ₩39,311 | ₩39,242 | ₩39,242 | -0.17% | 200 |
|---|
| 2025.11.28 | ₩39,196 | ₩39,311 | ₩39,196 | ₩39,311 | +0.29% | 500 |
|---|
| 2025.11.26 | ₩39,234 | ₩39,234 | ₩39,234 | ₩39,234 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩38,512 | ₩38,973 | ₩38,512 | ₩38,973 | +1.20% | 1.6천 |
|---|
| 2025.11.24 | ₩38,721 | ₩38,721 | ₩38,721 | ₩38,721 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩38,660 | ₩38,660 | ₩38,660 | ₩38,660 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩38,713 | ₩38,713 | ₩38,311 | ₩38,311 | -1.04% | 400 |
|---|
| 2025.11.19 | ₩38,593 | ₩38,606 | ₩38,512 | ₩38,606 | +0.03% | 5.1천 |
|---|
| 2025.11.18 | ₩38,693 | ₩38,693 | ₩38,693 | ₩38,693 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩39,062 | ₩39,062 | ₩38,847 | ₩38,941 | -0.31% | 5.9천 |
|---|
| 2025.11.14 | ₩39,269 | ₩39,269 | ₩39,269 | ₩39,269 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩39,301 | ₩39,301 | ₩39,301 | ₩39,301 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,464 | ₩39,571 | ₩39,464 | ₩39,521 | +0.15% | 300 |
|---|
| 2025.11.11 | ₩39,399 | ₩39,410 | ₩39,356 | ₩39,410 | +0.03% | 9.9천 |
|---|
| 2025.11.10 | ₩39,276 | ₩39,276 | ₩39,276 | ₩39,276 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,035 | ₩39,035 | ₩39,035 | ₩39,035 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,914 | ₩38,956 | ₩38,901 | ₩38,956 | +0.11% | 700 |
|---|
| 2025.11.05 | ₩38,968 | ₩38,995 | ₩38,954 | ₩38,993 | +0.07% | 3.2천 |
|---|
| 2025.11.04 | ₩38,845 | ₩38,845 | ₩38,845 | ₩38,845 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,094 | ₩39,094 | ₩39,062 | ₩39,075 | -0.05% | 1.7천 |
|---|
| 2025.10.31 | ₩39,062 | ₩39,106 | ₩39,062 | ₩39,106 | +0.11% | 800 |
|---|
| 2025.10.30 | ₩39,141 | ₩39,141 | ₩39,141 | ₩39,141 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,226 | ₩39,226 | ₩39,226 | ₩39,226 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩39,343 | ₩39,356 | ₩39,343 | ₩39,354 | +0.03% | 3.4천 |
|---|
| 2025.10.27 | ₩39,316 | ₩39,360 | ₩39,316 | ₩39,360 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩39,189 | ₩39,216 | ₩39,169 | ₩39,216 | +0.07% | 1.1천 |
|---|
| 2025.10.23 | ₩39,181 | ₩39,181 | ₩39,181 | ₩39,181 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,968 | ₩39,088 | ₩38,968 | ₩39,087 | +0.31% | 1.9만 |
|---|
| 2025.10.21 | ₩39,142 | ₩39,222 | ₩39,142 | ₩39,158 | +0.04% | 500 |
|---|
| 2025.10.20 | ₩39,263 | ₩39,276 | ₩39,263 | ₩39,275 | +0.03% | 500 |
|---|
| 2025.10.17 | ₩39,035 | ₩39,102 | ₩38,981 | ₩39,102 | +0.17% | 700 |
|---|
| 2025.10.16 | ₩39,062 | ₩39,062 | ₩38,981 | ₩39,025 | -0.09% | 1.2천 |
|---|
| 2025.10.15 | ₩38,847 | ₩38,946 | ₩38,847 | ₩38,946 | +0.26% | 1.1천 |
|---|
| 2025.10.14 | ₩38,767 | ₩38,882 | ₩38,767 | ₩38,859 | +0.24% | 500 |
|---|
| 2025.10.13 | ₩38,786 | ₩38,786 | ₩38,786 | ₩38,786 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,914 | ₩38,914 | ₩38,606 | ₩38,606 | -0.79% | 700 |
|---|