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 | ₩42,500 | ₩42,500 | ₩42,500 | ₩42,500 | 0.00% | 100 |
| 2026.10.08 | ₩42,183 | ₩42,357 | ₩42,157 | ₩42,357 | +0.41% | 1.1만 |
| 2026.10.07 | ₩42,454 | ₩42,454 | ₩42,454 | ₩42,454 | 0.00% | 100 |
| 2026.10.06 | ₩42,747 | ₩42,756 | ₩42,747 | ₩42,756 | +0.02% | 700 |
| 2026.10.05 | ₩42,585 | ₩42,676 | ₩42,571 | ₩42,676 | +0.21% | 400 |
| 2026.10.02 | ₩42,464 | ₩42,654 | ₩42,464 | ₩42,654 | +0.45% | 2.3천 |
| 2026.10.01 | ₩42,278 | ₩42,411 | ₩42,278 | ₩42,411 | +0.31% | 1.2천 |
| 2026.09.30 | ₩42,846 | ₩42,846 | ₩42,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,649 |
| -0.46% |
| 900 |
| 2026.09.29 | ₩42,747 | ₩42,815 | ₩42,747 | ₩42,815 | +0.16% | 200 |
|---|
| 2026.09.28 | ₩42,919 | ₩43,053 | ₩42,906 | ₩42,950 | +0.07% | 3.7천 |
|---|
| 2026.09.25 | ₩42,999 | ₩43,082 | ₩42,973 | ₩43,082 | +0.19% | 8.2천 |
|---|
| 2026.09.24 | ₩42,800 | ₩42,859 | ₩42,785 | ₩42,832 | +0.08% | 4천 |
|---|
| 2026.09.23 | ₩42,937 | ₩42,937 | ₩42,937 | ₩42,937 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,353 | ₩43,353 | ₩43,353 | ₩43,353 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,236 | ₩43,236 | ₩43,236 | ₩43,236 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,852 | ₩42,983 | ₩42,852 | ₩42,983 | +0.31% | 1.3천 |
|---|
| 2026.09.17 | ₩43,207 | ₩43,227 | ₩43,207 | ₩43,227 | +0.05% | 300 |
|---|
| 2026.09.16 | ₩42,947 | ₩42,947 | ₩42,947 | ₩42,947 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,066 | ₩43,133 | ₩43,066 | ₩43,120 | +0.12% | 3.4천 |
|---|
| 2026.09.14 | ₩43,214 | ₩43,214 | ₩43,192 | ₩43,192 | -0.05% | 4.2만 |
|---|
| 2026.09.11 | ₩43,374 | ₩43,374 | ₩43,362 | ₩43,362 | -0.03% | 100 |
|---|
| 2026.09.10 | ₩43,040 | ₩43,040 | ₩43,040 | ₩43,040 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩43,428 | ₩43,428 | ₩43,267 | ₩43,267 | -0.37% | 1.7천 |
|---|
| 2026.09.08 | ₩43,548 | ₩43,548 | ₩43,548 | ₩43,548 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,655 | ₩43,775 | ₩43,655 | ₩43,668 | +0.03% | 2.7천 |
|---|
| 2026.09.03 | ₩43,535 | ₩43,734 | ₩43,535 | ₩43,734 | +0.46% | 4천 |
|---|
| 2026.09.02 | ₩43,361 | ₩43,441 | ₩43,321 | ₩43,361 | 0.00% | 4.9만 |
|---|
| 2026.09.01 | ₩43,334 | ₩43,334 | ₩43,240 | ₩43,240 | -0.22% | 2.2천 |
|---|
| 2026.08.31 | ₩43,523 | ₩43,548 | ₩43,387 | ₩43,454 | -0.16% | 2.4만 |
|---|
| 2026.08.28 | ₩43,643 | ₩43,699 | ₩43,553 | ₩43,553 | -0.21% | 5.9천 |
|---|
| 2026.08.27 | ₩43,509 | ₩43,606 | ₩43,509 | ₩43,606 | +0.22% | 1.4천 |
|---|
| 2026.08.26 | ₩43,674 | ₩43,674 | ₩43,674 | ₩43,674 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,602 | ₩43,749 | ₩43,602 | ₩43,749 | +0.34% | 5.3천 |
|---|
| 2026.08.24 | ₩43,655 | ₩43,655 | ₩43,595 | ₩43,595 | -0.14% | 600 |
|---|
| 2026.08.21 | ₩43,575 | ₩43,682 | ₩43,575 | ₩43,627 | +0.12% | 900 |
|---|
| 2026.08.20 | ₩43,401 | ₩43,508 | ₩43,347 | ₩43,508 | +0.25% | 1.8만 |
|---|
| 2026.08.19 | ₩43,267 | ₩43,494 | ₩43,267 | ₩43,494 | +0.53% | 2.3천 |
|---|
| 2026.08.18 | ₩43,374 | ₩43,454 | ₩43,361 | ₩43,432 | +0.13% | 4.7천 |
|---|
| 2026.08.17 | ₩43,655 | ₩43,749 | ₩43,588 | ₩43,602 | -0.12% | 8.2천 |
|---|
| 2026.08.14 | ₩43,628 | ₩43,642 | ₩43,628 | ₩43,642 | +0.03% | 200 |
|---|
| 2026.08.13 | ₩43,615 | ₩43,680 | ₩43,615 | ₩43,680 | +0.15% | 300 |
|---|
| 2026.08.12 | ₩43,589 | ₩43,589 | ₩43,494 | ₩43,587 | -0.01% | 4.9천 |
|---|
| 2026.08.11 | ₩43,722 | ₩43,722 | ₩43,456 | ₩43,540 | -0.42% | 1.2만 |
|---|
| 2026.08.10 | ₩43,494 | ₩43,494 | ₩43,468 | ₩43,468 | -0.06% | 1.7천 |
|---|
| 2026.08.07 | ₩43,521 | ₩43,628 | ₩43,494 | ₩43,593 | +0.17% | 8.5천 |
|---|
| 2026.08.06 | ₩43,454 | ₩43,468 | ₩43,449 | ₩43,449 | -0.01% | 1천 |
|---|
| 2026.08.05 | ₩43,441 | ₩43,441 | ₩43,441 | ₩43,441 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,013 | ₩43,374 | ₩43,013 | ₩43,366 | +0.82% | 5.7천 |
|---|
| 2026.08.03 | ₩42,999 | ₩43,093 | ₩42,946 | ₩43,013 | +0.03% | 1.3만 |
|---|
| 2026.07.31 | ₩42,919 | ₩42,999 | ₩42,919 | ₩42,999 | +0.19% | 400 |
|---|
| 2026.07.30 | ₩43,112 | ₩43,112 | ₩43,112 | ₩43,112 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,494 | ₩42,494 | ₩42,438 | ₩42,490 | -0.01% | 1.6천 |
|---|
| 2026.07.28 | ₩42,384 | ₩42,678 | ₩42,384 | ₩42,590 | +0.49% | 4.7천 |
|---|
| 2026.07.27 | ₩42,575 | ₩42,575 | ₩42,575 | ₩42,575 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩42,531 | ₩42,585 | ₩42,456 | ₩42,456 | -0.18% | 300 |
|---|
| 2026.07.23 | ₩42,317 | ₩42,320 | ₩42,317 | ₩42,320 | +0.01% | 200 |
|---|
| 2026.07.22 | ₩42,678 | ₩42,678 | ₩42,571 | ₩42,571 | -0.25% | 5.8천 |
|---|
| 2026.07.21 | ₩42,464 | ₩42,652 | ₩42,464 | ₩42,589 | +0.29% | 1.1만 |
|---|
| 2026.07.20 | ₩42,262 | ₩42,262 | ₩42,262 | ₩42,262 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,317 | ₩42,371 | ₩42,317 | ₩42,357 | +0.09% | 3.2만 |
|---|
| 2026.07.16 | ₩42,518 | ₩42,585 | ₩42,431 | ₩42,451 | -0.16% | 3.7만 |
|---|
| 2026.07.15 | ₩42,625 | ₩42,684 | ₩42,625 | ₩42,684 | +0.14% | 2.4만 |
|---|
| 2026.07.14 | ₩42,719 | ₩42,719 | ₩42,571 | ₩42,575 | -0.34% | 1.7천 |
|---|
| 2026.07.13 | ₩42,404 | ₩42,434 | ₩42,364 | ₩42,377 | -0.06% | 2.2천 |
|---|
| 2026.07.10 | ₩42,598 | ₩42,638 | ₩42,578 | ₩42,578 | -0.05% | 4천 |
|---|
| 2026.07.09 | ₩42,516 | ₩42,516 | ₩42,516 | ₩42,516 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,371 | ₩42,371 | ₩42,317 | ₩42,347 | -0.06% | 1.6만 |
|---|
| 2026.07.07 | ₩42,732 | ₩42,732 | ₩42,518 | ₩42,518 | -0.50% | 800 |
|---|
| 2026.07.06 | ₩42,785 | ₩42,852 | ₩42,785 | ₩42,848 | +0.15% | 800 |
|---|
| 2026.07.02 | ₩42,826 | ₩42,826 | ₩42,464 | ₩42,558 | -0.62% | 3.5만 |
|---|
| 2026.07.01 | ₩42,411 | ₩42,411 | ₩42,264 | ₩42,320 | -0.21% | 1.4만 |
|---|
| 2026.06.30 | ₩42,424 | ₩42,458 | ₩42,397 | ₩42,444 | +0.05% | 1.3천 |
|---|
| 2026.06.29 | ₩42,197 | ₩42,379 | ₩42,197 | ₩42,379 | +0.43% | 1.2천 |
|---|
| 2026.06.26 | ₩42,344 | ₩42,344 | ₩42,193 | ₩42,193 | -0.36% | 200 |
|---|
| 2026.06.25 | ₩42,344 | ₩42,491 | ₩42,329 | ₩42,329 | -0.03% | 8.2천 |
|---|
| 2026.06.24 | ₩42,223 | ₩42,237 | ₩42,143 | ₩42,143 | -0.19% | 600 |
|---|
| 2026.06.23 | ₩42,197 | ₩42,237 | ₩42,183 | ₩42,191 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩42,705 | ₩42,705 | ₩42,618 | ₩42,618 | -0.20% | 100 |
|---|
| 2026.06.18 | ₩42,611 | ₩42,638 | ₩42,565 | ₩42,605 | -0.02% | 1.9천 |
|---|
| 2026.06.17 | ₩42,665 | ₩42,772 | ₩42,357 | ₩42,357 | -0.72% | 7.5천 |
|---|
| 2026.06.16 | ₩42,357 | ₩42,719 | ₩42,357 | ₩42,563 | +0.49% | 1천 |
|---|
| 2026.06.15 | ₩42,625 | ₩42,625 | ₩42,512 | ₩42,512 | -0.26% | 900 |
|---|
| 2026.06.12 | ₩42,357 | ₩42,464 | ₩42,331 | ₩42,351 | -0.02% | 1.8만 |
|---|
| 2026.06.11 | ₩41,902 | ₩42,304 | ₩41,797 | ₩42,304 | +0.96% | 9.4천 |
|---|
| 2026.06.10 | ₩41,916 | ₩41,916 | ₩41,580 | ₩41,580 | -0.80% | 4.8천 |
|---|
| 2026.06.09 | ₩42,036 | ₩42,036 | ₩41,601 | ₩41,882 | -0.37% | 9천 |
|---|
| 2026.06.08 | ₩41,902 | ₩41,902 | ₩41,894 | ₩41,894 | -0.02% | 7.6천 |
|---|
| 2026.06.05 | ₩42,143 | ₩42,143 | ₩41,702 | ₩41,758 | -0.91% | 2.7천 |
|---|
| 2026.06.04 | ₩42,250 | ₩42,357 | ₩42,250 | ₩42,347 | +0.23% | 6.5천 |
|---|
| 2026.06.03 | ₩42,290 | ₩42,290 | ₩42,143 | ₩42,166 | -0.29% | 3.7천 |
|---|
| 2026.06.02 | ₩42,357 | ₩42,357 | ₩42,223 | ₩42,329 | -0.07% | 52만 |
|---|
| 2026.06.01 | ₩42,130 | ₩42,302 | ₩42,036 | ₩42,229 | +0.23% | 11.8만 |
|---|
| 2026.05.29 | ₩42,397 | ₩42,438 | ₩42,320 | ₩42,320 | -0.18% | 8.4천 |
|---|
| 2026.05.28 | ₩42,210 | ₩42,384 | ₩42,210 | ₩42,344 | +0.32% | 1.1천 |
|---|
| 2026.05.27 | ₩42,357 | ₩42,357 | ₩42,252 | ₩42,290 | -0.16% | 3.7천 |
|---|
| 2026.05.26 | ₩42,491 | ₩42,491 | ₩42,304 | ₩42,385 | -0.25% | 4.2만 |
|---|
| 2026.05.22 | ₩42,451 | ₩42,451 | ₩42,110 | ₩42,157 | -0.69% | 2.6만 |
|---|
| 2026.05.21 | ₩41,902 | ₩42,223 | ₩41,862 | ₩42,150 | +0.59% | 1.2만 |
|---|
| 2026.05.20 | ₩41,781 | ₩42,090 | ₩41,781 | ₩42,046 | +0.63% | 5.1만 |
|---|
| 2026.05.19 | ₩41,809 | ₩41,809 | ₩41,648 | ₩41,728 | -0.19% | 2만 |
|---|
| 2026.05.18 | ₩41,809 | ₩41,809 | ₩41,608 | ₩41,809 | 0.00% | 2.8만 |
|---|
| 2026.05.15 | ₩41,675 | ₩41,722 | ₩41,575 | ₩41,648 | -0.06% | 8.6만 |
|---|
| 2026.05.14 | ₩42,143 | ₩42,143 | ₩41,993 | ₩41,993 | -0.36% | 2.7만 |
|---|
| 2026.05.13 | ₩41,929 | ₩42,036 | ₩41,929 | ₩42,004 | +0.18% | 3.6만 |
|---|
| 2026.05.12 | ₩41,902 | ₩41,943 | ₩41,795 | ₩41,904 | +0.00% | 3.5만 |
|---|
| 2026.05.11 | ₩42,170 | ₩42,170 | ₩42,036 | ₩42,100 | -0.16% | 2.1만 |
|---|
| 2026.05.08 | ₩42,183 | ₩42,183 | ₩42,009 | ₩42,183 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩42,397 | ₩42,397 | ₩41,675 | ₩41,675 | -1.70% | 1.9만 |
|---|
| 2026.05.06 | ₩42,331 | ₩42,344 | ₩42,197 | ₩42,237 | -0.22% | 2만 |
|---|
| 2026.05.05 | ₩41,568 | ₩41,688 | ₩41,528 | ₩41,621 | +0.13% | 7.6만 |
|---|
| 2026.05.04 | ₩41,662 | ₩41,662 | ₩41,260 | ₩41,260 | -0.96% | 8.7만 |
|---|
| 2026.05.01 | ₩41,809 | ₩41,876 | ₩41,688 | ₩41,795 | -0.03% | 90.2만 |
|---|
| 2026.04.30 | ₩41,902 | ₩41,902 | ₩41,662 | ₩41,715 | -0.45% | 15만 |
|---|
| 2026.04.29 | ₩41,621 | ₩41,675 | ₩41,595 | ₩41,662 | +0.10% | 9천 |
|---|
| 2026.04.28 | ₩41,595 | ₩41,660 | ₩41,541 | ₩41,604 | +0.02% | 2.7만 |
|---|
| 2026.04.27 | ₩41,647 | ₩41,648 | ₩41,588 | ₩41,593 | -0.13% | 1만 |
|---|
| 2026.04.24 | ₩41,474 | ₩41,595 | ₩41,474 | ₩41,568 | +0.23% | 8.2천 |
|---|
| 2026.04.23 | ₩41,461 | ₩41,468 | ₩41,407 | ₩41,468 | +0.02% | 2.6천 |
|---|
| 2026.04.22 | ₩41,541 | ₩41,541 | ₩41,461 | ₩41,488 | -0.13% | 9.6천 |
|---|
| 2026.04.21 | ₩41,521 | ₩41,521 | ₩41,403 | ₩41,403 | -0.28% | 800 |
|---|
| 2026.04.20 | ₩41,541 | ₩41,541 | ₩41,541 | ₩41,541 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,595 | ₩41,595 | ₩41,555 | ₩41,555 | -0.10% | 500 |
|---|
| 2026.04.16 | ₩41,421 | ₩41,488 | ₩41,421 | ₩41,461 | +0.10% | 2.1천 |
|---|
| 2026.04.15 | ₩41,456 | ₩41,456 | ₩41,456 | ₩41,456 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,474 | ₩41,488 | ₩41,468 | ₩41,468 | -0.02% | 3.6천 |
|---|
| 2026.04.13 | ₩41,300 | ₩41,347 | ₩41,300 | ₩41,347 | +0.11% | 600 |
|---|
| 2026.04.10 | ₩41,367 | ₩41,367 | ₩41,307 | ₩41,307 | -0.15% | 500 |
|---|
| 2026.04.09 | ₩41,180 | ₩41,287 | ₩41,180 | ₩41,287 | +0.26% | 300 |
|---|
| 2026.04.08 | ₩41,280 | ₩41,280 | ₩41,185 | ₩41,185 | -0.23% | 500 |
|---|
| 2026.04.07 | ₩40,444 | ₩40,563 | ₩40,444 | ₩40,563 | +0.29% | 400 |
|---|
| 2026.04.06 | ₩40,618 | ₩40,650 | ₩40,618 | ₩40,650 | +0.08% | 700 |
|---|
| 2026.04.02 | ₩40,498 | ₩40,524 | ₩40,498 | ₩40,520 | +0.06% | 900 |
|---|
| 2026.04.01 | ₩40,660 | ₩40,660 | ₩40,610 | ₩40,610 | -0.12% | 1.9천 |
|---|
| 2026.03.31 | ₩40,217 | ₩40,313 | ₩40,070 | ₩40,313 | +0.24% | 500 |
|---|
| 2026.03.30 | ₩39,579 | ₩39,579 | ₩39,579 | ₩39,579 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,485 | ₩39,485 | ₩39,485 | ₩39,485 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,722 | ₩39,739 | ₩39,722 | ₩39,739 | +0.04% | 3.2천 |
|---|
| 2026.03.25 | ₩40,189 | ₩40,189 | ₩40,189 | ₩40,189 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,917 | ₩39,917 | ₩39,917 | ₩39,917 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,037 | ₩40,037 | ₩40,037 | ₩40,037 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,748 | ₩39,748 | ₩39,334 | ₩39,461 | -0.72% | 4.4천 |
|---|
| 2026.03.19 | ₩39,976 | ₩40,159 | ₩39,882 | ₩40,159 | +0.46% | 7.1천 |
|---|
| 2026.03.18 | ₩40,391 | ₩40,391 | ₩40,186 | ₩40,186 | -0.51% | 3.3만 |
|---|
| 2026.03.17 | ₩40,496 | ₩40,496 | ₩40,496 | ₩40,496 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,337 | ₩40,337 | ₩40,324 | ₩40,324 | -0.03% | 2.5천 |
|---|
| 2026.03.13 | ₩40,310 | ₩40,310 | ₩40,011 | ₩40,011 | -0.74% | 2.6천 |
|---|
| 2026.03.12 | ₩40,243 | ₩40,243 | ₩40,163 | ₩40,163 | -0.20% | 500 |
|---|
| 2026.03.11 | ₩40,377 | ₩40,504 | ₩40,377 | ₩40,504 | +0.31% | 600 |
|---|
| 2026.03.10 | ₩40,645 | ₩40,645 | ₩40,508 | ₩40,508 | -0.34% | 1천 |
|---|
| 2026.03.09 | ₩40,016 | ₩40,417 | ₩39,922 | ₩40,404 | +0.97% | 5.9천 |
|---|
| 2026.03.06 | ₩40,217 | ₩40,350 | ₩40,217 | ₩40,289 | +0.18% | 500 |
|---|
| 2026.03.05 | ₩40,478 | ₩40,484 | ₩40,364 | ₩40,483 | +0.01% | 1.3천 |
|---|
| 2026.03.04 | ₩40,685 | ₩40,765 | ₩40,685 | ₩40,765 | +0.20% | 600 |
|---|
| 2026.03.03 | ₩40,364 | ₩40,669 | ₩40,190 | ₩40,621 | +0.64% | 5.7천 |
|---|
| 2026.03.02 | ₩40,966 | ₩41,011 | ₩40,966 | ₩41,011 | +0.11% | 400 |
|---|
| 2026.02.27 | ₩41,140 | ₩41,171 | ₩41,126 | ₩41,171 | +0.07% | 1.6만 |
|---|
| 2026.02.26 | ₩41,086 | ₩41,167 | ₩41,086 | ₩41,165 | +0.19% | 2.9만 |
|---|
| 2026.02.25 | ₩41,126 | ₩41,199 | ₩41,126 | ₩41,199 | +0.18% | 2.7천 |
|---|
| 2026.02.24 | ₩41,046 | ₩41,100 | ₩41,046 | ₩41,098 | +0.13% | 1.7천 |
|---|
| 2026.02.23 | ₩41,026 | ₩41,026 | ₩41,018 | ₩41,018 | -0.02% | 200 |
|---|
| 2026.02.20 | ₩41,046 | ₩41,046 | ₩41,042 | ₩41,042 | -0.01% | 200 |
|---|
| 2026.02.19 | ₩40,939 | ₩41,017 | ₩40,939 | ₩41,017 | +0.19% | 200 |
|---|
| 2026.02.18 | ₩41,033 | ₩41,037 | ₩41,019 | ₩41,037 | +0.01% | 700 |
|---|
| 2026.02.17 | ₩40,953 | ₩40,997 | ₩40,953 | ₩40,997 | +0.11% | 600 |
|---|
| 2026.02.13 | ₩40,979 | ₩40,993 | ₩40,979 | ₩40,993 | +0.03% | 400 |
|---|
| 2026.02.12 | ₩40,993 | ₩40,993 | ₩40,912 | ₩40,950 | -0.10% | 600 |
|---|
| 2026.02.11 | ₩40,966 | ₩41,050 | ₩40,966 | ₩41,050 | +0.21% | 1.3천 |
|---|
| 2026.02.10 | ₩41,006 | ₩41,013 | ₩41,003 | ₩41,003 | -0.01% | 300 |
|---|
| 2026.02.09 | ₩41,002 | ₩41,002 | ₩41,002 | ₩41,002 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩40,820 | ₩40,890 | ₩40,819 | ₩40,890 | +0.17% | 1.2천 |
|---|
| 2026.02.05 | ₩40,631 | ₩40,714 | ₩40,605 | ₩40,661 | +0.07% | 9.2천 |
|---|
| 2026.02.04 | ₩40,832 | ₩40,832 | ₩40,725 | ₩40,817 | -0.04% | 1.2만 |
|---|
| 2026.02.03 | ₩40,738 | ₩40,804 | ₩40,698 | ₩40,804 | +0.16% | 1.2천 |
|---|
| 2026.02.02 | ₩40,738 | ₩40,784 | ₩40,738 | ₩40,784 | +0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩40,697 | ₩40,697 | ₩40,697 | ₩40,697 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩40,702 | ₩40,777 | ₩40,698 | ₩40,777 | +0.18% | 600 |
|---|
| 2026.01.28 | ₩40,712 | ₩40,716 | ₩40,685 | ₩40,716 | +0.01% | 700 |
|---|
| 2026.01.27 | ₩40,837 | ₩40,837 | ₩40,837 | ₩40,837 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,690 | ₩40,690 | ₩40,690 | ₩40,690 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩40,511 | ₩40,650 | ₩40,511 | ₩40,650 | +0.34% | 5.9천 |
|---|
| 2026.01.22 | ₩40,524 | ₩40,524 | ₩40,522 | ₩40,522 | -0.01% | 300 |
|---|
| 2026.01.21 | ₩40,284 | ₩40,483 | ₩40,163 | ₩40,483 | +0.49% | 3천 |
|---|
| 2026.01.20 | ₩40,177 | ₩40,297 | ₩40,177 | ₩40,230 | +0.13% | 1.3천 |
|---|
| 2026.01.16 | ₩40,498 | ₩40,511 | ₩40,437 | ₩40,511 | +0.03% | 5.1천 |
|---|
| 2026.01.15 | ₩40,490 | ₩40,490 | ₩40,490 | ₩40,490 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩40,431 | ₩40,478 | ₩40,417 | ₩40,470 | +0.10% | 700 |
|---|
| 2026.01.13 | ₩40,404 | ₩40,441 | ₩40,404 | ₩40,441 | +0.09% | 500 |
|---|
| 2026.01.12 | ₩40,431 | ₩40,498 | ₩40,431 | ₩40,498 | +0.17% | 100 |
|---|
| 2026.01.09 | ₩40,337 | ₩40,498 | ₩40,337 | ₩40,428 | +0.23% | 600 |
|---|
| 2026.01.08 | ₩40,238 | ₩40,274 | ₩40,217 | ₩40,274 | +0.09% | 3.8천 |
|---|
| 2026.01.07 | ₩40,257 | ₩40,276 | ₩40,257 | ₩40,276 | +0.05% | 600 |
|---|
| 2026.01.06 | ₩40,334 | ₩40,334 | ₩40,284 | ₩40,333 | -0.00% | 2.7천 |
|---|
| 2026.01.05 | ₩40,302 | ₩40,302 | ₩40,302 | ₩40,302 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,056 | ₩40,123 | ₩40,029 | ₩40,102 | +0.11% | 8.6천 |
|---|
| 2025.12.31 | ₩39,909 | ₩40,003 | ₩39,909 | ₩40,003 | +0.23% | 900 |
|---|
| 2025.12.30 | ₩40,035 | ₩40,035 | ₩40,012 | ₩40,012 | -0.06% | 200 |
|---|
| 2025.12.29 | ₩39,949 | ₩39,966 | ₩39,949 | ₩39,966 | +0.04% | 1.1천 |
|---|
| 2025.12.26 | ₩40,007 | ₩40,007 | ₩40,007 | ₩40,007 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,949 | ₩39,976 | ₩39,949 | ₩39,976 | +0.07% | 500 |
|---|
| 2025.12.23 | ₩40,003 | ₩40,003 | ₩39,896 | ₩39,956 | -0.12% | 2.8천 |
|---|
| 2025.12.22 | ₩39,821 | ₩39,821 | ₩39,821 | ₩39,821 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,742 | ₩39,742 | ₩39,742 | ₩39,742 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,541 | ₩39,612 | ₩39,541 | ₩39,612 | +0.18% | 200 |
|---|
| 2025.12.17 | ₩39,469 | ₩39,482 | ₩39,459 | ₩39,459 | -0.02% | 600 |
|---|
| 2025.12.16 | ₩39,601 | ₩39,641 | ₩39,581 | ₩39,629 | +0.07% | 700 |
|---|
| 2025.12.15 | ₩39,682 | ₩39,712 | ₩39,682 | ₩39,712 | +0.08% | 4.1천 |
|---|
| 2025.12.12 | ₩39,579 | ₩39,579 | ₩39,579 | ₩39,579 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,695 | ₩39,695 | ₩39,680 | ₩39,680 | -0.04% | 400 |
|---|
| 2025.12.10 | ₩39,360 | ₩39,581 | ₩39,360 | ₩39,581 | +0.56% | 400 |
|---|
| 2025.12.09 | ₩39,133 | ₩39,374 | ₩39,133 | ₩39,316 | +0.47% | 600 |
|---|
| 2025.12.08 | ₩39,352 | ₩39,352 | ₩39,352 | ₩39,352 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩39,418 | ₩39,418 | ₩39,418 | ₩39,418 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩39,406 | ₩39,406 | ₩39,406 | ₩39,406 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,280 | ₩39,363 | ₩39,280 | ₩39,363 | +0.21% | 1.3만 |
|---|
| 2025.12.02 | ₩39,160 | ₩39,252 | ₩39,160 | ₩39,252 | +0.24% | 2천 |
|---|
| 2025.12.01 | ₩39,248 | ₩39,248 | ₩39,180 | ₩39,180 | -0.17% | 200 |
|---|
| 2025.11.28 | ₩39,133 | ₩39,248 | ₩39,133 | ₩39,248 | +0.29% | 500 |
|---|
| 2025.11.26 | ₩39,172 | ₩39,172 | ₩39,172 | ₩39,172 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩38,451 | ₩38,911 | ₩38,451 | ₩38,911 | +1.20% | 1.6천 |
|---|
| 2025.11.24 | ₩38,659 | ₩38,659 | ₩38,659 | ₩38,659 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩38,598 | ₩38,598 | ₩38,598 | ₩38,598 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩38,651 | ₩38,651 | ₩38,250 | ₩38,250 | -1.04% | 400 |
|---|
| 2025.11.19 | ₩38,531 | ₩38,544 | ₩38,451 | ₩38,544 | +0.03% | 5.1천 |
|---|
| 2025.11.18 | ₩38,631 | ₩38,631 | ₩38,631 | ₩38,631 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩38,999 | ₩38,999 | ₩38,785 | ₩38,879 | -0.31% | 5.9천 |
|---|
| 2025.11.14 | ₩39,207 | ₩39,207 | ₩39,207 | ₩39,207 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩39,239 | ₩39,239 | ₩39,239 | ₩39,239 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,401 | ₩39,508 | ₩39,401 | ₩39,458 | +0.15% | 300 |
|---|
| 2025.11.11 | ₩39,336 | ₩39,347 | ₩39,294 | ₩39,347 | +0.03% | 9.9천 |
|---|
| 2025.11.10 | ₩39,213 | ₩39,213 | ₩39,213 | ₩39,213 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,972 | ₩38,972 | ₩38,972 | ₩38,972 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,852 | ₩38,894 | ₩38,839 | ₩38,894 | +0.11% | 700 |
|---|
| 2025.11.05 | ₩38,906 | ₩38,932 | ₩38,892 | ₩38,931 | +0.07% | 3.2천 |
|---|
| 2025.11.04 | ₩38,782 | ₩38,782 | ₩38,782 | ₩38,782 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,031 | ₩39,031 | ₩38,999 | ₩39,013 | -0.05% | 1.7천 |
|---|
| 2025.10.31 | ₩38,999 | ₩39,043 | ₩38,999 | ₩39,043 | +0.11% | 800 |
|---|
| 2025.10.30 | ₩39,078 | ₩39,078 | ₩39,078 | ₩39,078 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,164 | ₩39,164 | ₩39,164 | ₩39,164 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩39,280 | ₩39,294 | ₩39,280 | ₩39,291 | +0.03% | 3.4천 |
|---|
| 2025.10.27 | ₩39,253 | ₩39,298 | ₩39,253 | ₩39,298 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩39,126 | ₩39,153 | ₩39,106 | ₩39,153 | +0.07% | 1.1천 |
|---|
| 2025.10.23 | ₩39,118 | ₩39,118 | ₩39,118 | ₩39,118 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,906 | ₩39,026 | ₩38,906 | ₩39,025 | +0.31% | 1.9만 |
|---|
| 2025.10.21 | ₩39,079 | ₩39,160 | ₩39,079 | ₩39,096 | +0.04% | 500 |
|---|
| 2025.10.20 | ₩39,200 | ₩39,213 | ₩39,200 | ₩39,212 | +0.03% | 500 |
|---|
| 2025.10.17 | ₩38,972 | ₩39,039 | ₩38,919 | ₩39,039 | +0.17% | 700 |
|---|
| 2025.10.16 | ₩38,999 | ₩38,999 | ₩38,919 | ₩38,963 | -0.09% | 1.2천 |
|---|
| 2025.10.15 | ₩38,785 | ₩38,884 | ₩38,785 | ₩38,884 | +0.26% | 1.1천 |
|---|
| 2025.10.14 | ₩38,705 | ₩38,820 | ₩38,705 | ₩38,797 | +0.24% | 500 |
|---|
| 2025.10.13 | ₩38,724 | ₩38,724 | ₩38,724 | ₩38,724 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,852 | ₩38,852 | ₩38,544 | ₩38,544 | -0.79% | 700 |
|---|