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 | ₩42,529 | ₩42,529 | ₩42,529 | ₩42,529 | 0.00% | 100 |
| 2026.10.08 | ₩42,212 | ₩42,386 | ₩42,185 | ₩42,386 | +0.41% | 1.1만 |
| 2026.10.07 | ₩42,482 | ₩42,482 | ₩42,482 | ₩42,482 | 0.00% | 100 |
| 2026.10.06 | ₩42,775 | ₩42,785 | ₩42,775 | ₩42,785 | +0.02% | 700 |
| 2026.10.05 | ₩42,613 | ₩42,704 | ₩42,600 | ₩42,704 | +0.21% | 400 |
| 2026.10.02 | ₩42,493 | ₩42,683 | ₩42,493 | ₩42,683 | +0.45% | 2.3천 |
| 2026.10.01 | ₩42,307 | ₩42,439 | ₩42,307 | ₩42,439 | +0.31% | 1.2천 |
| 2026.09.30 | ₩42,874 | ₩42,874 | ₩42,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,678 |
| -0.46% |
| 900 |
| 2026.09.29 | ₩42,775 | ₩42,844 | ₩42,775 | ₩42,844 | +0.16% | 200 |
|---|
| 2026.09.28 | ₩42,948 | ₩43,082 | ₩42,935 | ₩42,979 | +0.07% | 3.7천 |
|---|
| 2026.09.25 | ₩43,028 | ₩43,111 | ₩43,002 | ₩43,111 | +0.19% | 8.2천 |
|---|
| 2026.09.24 | ₩42,829 | ₩42,888 | ₩42,814 | ₩42,861 | +0.08% | 4천 |
|---|
| 2026.09.23 | ₩42,965 | ₩42,965 | ₩42,965 | ₩42,965 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,382 | ₩43,382 | ₩43,382 | ₩43,382 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,265 | ₩43,265 | ₩43,265 | ₩43,265 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,881 | ₩43,012 | ₩42,881 | ₩43,012 | +0.31% | 1.3천 |
|---|
| 2026.09.17 | ₩43,236 | ₩43,256 | ₩43,236 | ₩43,256 | +0.05% | 300 |
|---|
| 2026.09.16 | ₩42,976 | ₩42,976 | ₩42,976 | ₩42,976 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,095 | ₩43,162 | ₩43,095 | ₩43,149 | +0.12% | 3.4천 |
|---|
| 2026.09.14 | ₩43,243 | ₩43,243 | ₩43,221 | ₩43,221 | -0.05% | 4.2만 |
|---|
| 2026.09.11 | ₩43,403 | ₩43,403 | ₩43,391 | ₩43,391 | -0.03% | 100 |
|---|
| 2026.09.10 | ₩43,069 | ₩43,069 | ₩43,069 | ₩43,069 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩43,457 | ₩43,457 | ₩43,296 | ₩43,296 | -0.37% | 1.7천 |
|---|
| 2026.09.08 | ₩43,577 | ₩43,577 | ₩43,577 | ₩43,577 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,684 | ₩43,805 | ₩43,684 | ₩43,698 | +0.03% | 2.7천 |
|---|
| 2026.09.03 | ₩43,564 | ₩43,763 | ₩43,564 | ₩43,763 | +0.46% | 4천 |
|---|
| 2026.09.02 | ₩43,390 | ₩43,470 | ₩43,350 | ₩43,390 | 0.00% | 4.9만 |
|---|
| 2026.09.01 | ₩43,363 | ₩43,363 | ₩43,269 | ₩43,269 | -0.22% | 2.2천 |
|---|
| 2026.08.31 | ₩43,552 | ₩43,577 | ₩43,417 | ₩43,484 | -0.16% | 2.4만 |
|---|
| 2026.08.28 | ₩43,672 | ₩43,729 | ₩43,583 | ₩43,583 | -0.21% | 5.9천 |
|---|
| 2026.08.27 | ₩43,538 | ₩43,635 | ₩43,538 | ₩43,635 | +0.22% | 1.4천 |
|---|
| 2026.08.26 | ₩43,703 | ₩43,703 | ₩43,703 | ₩43,703 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,631 | ₩43,778 | ₩43,631 | ₩43,778 | +0.34% | 5.3천 |
|---|
| 2026.08.24 | ₩43,684 | ₩43,684 | ₩43,624 | ₩43,624 | -0.14% | 600 |
|---|
| 2026.08.21 | ₩43,604 | ₩43,711 | ₩43,604 | ₩43,656 | +0.12% | 900 |
|---|
| 2026.08.20 | ₩43,430 | ₩43,537 | ₩43,376 | ₩43,537 | +0.25% | 1.8만 |
|---|
| 2026.08.19 | ₩43,296 | ₩43,524 | ₩43,296 | ₩43,524 | +0.53% | 2.3천 |
|---|
| 2026.08.18 | ₩43,403 | ₩43,484 | ₩43,390 | ₩43,461 | +0.13% | 4.7천 |
|---|
| 2026.08.17 | ₩43,684 | ₩43,778 | ₩43,617 | ₩43,631 | -0.12% | 8.2천 |
|---|
| 2026.08.14 | ₩43,658 | ₩43,671 | ₩43,658 | ₩43,671 | +0.03% | 200 |
|---|
| 2026.08.13 | ₩43,644 | ₩43,710 | ₩43,644 | ₩43,710 | +0.15% | 300 |
|---|
| 2026.08.12 | ₩43,619 | ₩43,619 | ₩43,524 | ₩43,616 | -0.01% | 4.9천 |
|---|
| 2026.08.11 | ₩43,751 | ₩43,751 | ₩43,485 | ₩43,569 | -0.42% | 1.2만 |
|---|
| 2026.08.10 | ₩43,524 | ₩43,524 | ₩43,497 | ₩43,497 | -0.06% | 1.7천 |
|---|
| 2026.08.07 | ₩43,551 | ₩43,658 | ₩43,524 | ₩43,623 | +0.17% | 8.5천 |
|---|
| 2026.08.06 | ₩43,484 | ₩43,497 | ₩43,478 | ₩43,478 | -0.01% | 1천 |
|---|
| 2026.08.05 | ₩43,470 | ₩43,470 | ₩43,470 | ₩43,470 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,042 | ₩43,403 | ₩43,042 | ₩43,395 | +0.82% | 5.7천 |
|---|
| 2026.08.03 | ₩43,028 | ₩43,122 | ₩42,975 | ₩43,042 | +0.03% | 1.3만 |
|---|
| 2026.07.31 | ₩42,948 | ₩43,028 | ₩42,948 | ₩43,028 | +0.19% | 400 |
|---|
| 2026.07.30 | ₩43,141 | ₩43,141 | ₩43,141 | ₩43,141 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,522 | ₩42,522 | ₩42,466 | ₩42,518 | -0.01% | 1.6천 |
|---|
| 2026.07.28 | ₩42,413 | ₩42,707 | ₩42,413 | ₩42,619 | +0.49% | 4.7천 |
|---|
| 2026.07.27 | ₩42,604 | ₩42,604 | ₩42,604 | ₩42,604 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩42,560 | ₩42,613 | ₩42,485 | ₩42,485 | -0.18% | 300 |
|---|
| 2026.07.23 | ₩42,346 | ₩42,348 | ₩42,346 | ₩42,348 | +0.01% | 200 |
|---|
| 2026.07.22 | ₩42,707 | ₩42,707 | ₩42,600 | ₩42,600 | -0.25% | 5.8천 |
|---|
| 2026.07.21 | ₩42,493 | ₩42,680 | ₩42,493 | ₩42,617 | +0.29% | 1.1만 |
|---|
| 2026.07.20 | ₩42,291 | ₩42,291 | ₩42,291 | ₩42,291 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,346 | ₩42,399 | ₩42,346 | ₩42,386 | +0.09% | 3.2만 |
|---|
| 2026.07.16 | ₩42,546 | ₩42,613 | ₩42,459 | ₩42,479 | -0.16% | 3.7만 |
|---|
| 2026.07.15 | ₩42,654 | ₩42,712 | ₩42,654 | ₩42,712 | +0.14% | 2.4만 |
|---|
| 2026.07.14 | ₩42,747 | ₩42,747 | ₩42,600 | ₩42,604 | -0.34% | 1.7천 |
|---|
| 2026.07.13 | ₩42,433 | ₩42,462 | ₩42,392 | ₩42,406 | -0.06% | 2.2천 |
|---|
| 2026.07.10 | ₩42,627 | ₩42,667 | ₩42,607 | ₩42,607 | -0.05% | 4천 |
|---|
| 2026.07.09 | ₩42,545 | ₩42,545 | ₩42,545 | ₩42,545 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,399 | ₩42,399 | ₩42,346 | ₩42,375 | -0.06% | 1.6만 |
|---|
| 2026.07.07 | ₩42,761 | ₩42,761 | ₩42,546 | ₩42,546 | -0.50% | 800 |
|---|
| 2026.07.06 | ₩42,814 | ₩42,881 | ₩42,814 | ₩42,877 | +0.15% | 800 |
|---|
| 2026.07.02 | ₩42,854 | ₩42,854 | ₩42,493 | ₩42,587 | -0.62% | 3.5만 |
|---|
| 2026.07.01 | ₩42,439 | ₩42,439 | ₩42,292 | ₩42,348 | -0.21% | 1.4만 |
|---|
| 2026.06.30 | ₩42,453 | ₩42,486 | ₩42,426 | ₩42,473 | +0.05% | 1.3천 |
|---|
| 2026.06.29 | ₩42,225 | ₩42,407 | ₩42,225 | ₩42,407 | +0.43% | 1.2천 |
|---|
| 2026.06.26 | ₩42,372 | ₩42,372 | ₩42,221 | ₩42,221 | -0.36% | 200 |
|---|
| 2026.06.25 | ₩42,372 | ₩42,520 | ₩42,358 | ₩42,358 | -0.03% | 8.2천 |
|---|
| 2026.06.24 | ₩42,252 | ₩42,265 | ₩42,172 | ₩42,172 | -0.19% | 600 |
|---|
| 2026.06.23 | ₩42,225 | ₩42,265 | ₩42,212 | ₩42,220 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩42,734 | ₩42,734 | ₩42,647 | ₩42,647 | -0.20% | 100 |
|---|
| 2026.06.18 | ₩42,640 | ₩42,667 | ₩42,593 | ₩42,633 | -0.02% | 1.9천 |
|---|
| 2026.06.17 | ₩42,694 | ₩42,801 | ₩42,386 | ₩42,386 | -0.72% | 7.5천 |
|---|
| 2026.06.16 | ₩42,386 | ₩42,747 | ₩42,386 | ₩42,592 | +0.49% | 1천 |
|---|
| 2026.06.15 | ₩42,654 | ₩42,654 | ₩42,541 | ₩42,541 | -0.26% | 900 |
|---|
| 2026.06.12 | ₩42,386 | ₩42,493 | ₩42,359 | ₩42,379 | -0.02% | 1.8만 |
|---|
| 2026.06.11 | ₩41,931 | ₩42,332 | ₩41,825 | ₩42,332 | +0.96% | 9.4천 |
|---|
| 2026.06.10 | ₩41,944 | ₩41,944 | ₩41,608 | ₩41,608 | -0.80% | 4.8천 |
|---|
| 2026.06.09 | ₩42,064 | ₩42,064 | ₩41,629 | ₩41,911 | -0.37% | 9천 |
|---|
| 2026.06.08 | ₩41,931 | ₩41,931 | ₩41,923 | ₩41,923 | -0.02% | 7.6천 |
|---|
| 2026.06.05 | ₩42,172 | ₩42,172 | ₩41,730 | ₩41,786 | -0.91% | 2.7천 |
|---|
| 2026.06.04 | ₩42,279 | ₩42,386 | ₩42,279 | ₩42,375 | +0.23% | 6.5천 |
|---|
| 2026.06.03 | ₩42,319 | ₩42,319 | ₩42,172 | ₩42,194 | -0.29% | 3.7천 |
|---|
| 2026.06.02 | ₩42,386 | ₩42,386 | ₩42,252 | ₩42,358 | -0.07% | 52만 |
|---|
| 2026.06.01 | ₩42,158 | ₩42,331 | ₩42,064 | ₩42,257 | +0.23% | 11.8만 |
|---|
| 2026.05.29 | ₩42,426 | ₩42,466 | ₩42,348 | ₩42,348 | -0.18% | 8.4천 |
|---|
| 2026.05.28 | ₩42,239 | ₩42,413 | ₩42,239 | ₩42,372 | +0.32% | 1.1천 |
|---|
| 2026.05.27 | ₩42,386 | ₩42,386 | ₩42,280 | ₩42,319 | -0.16% | 3.7천 |
|---|
| 2026.05.26 | ₩42,520 | ₩42,520 | ₩42,332 | ₩42,414 | -0.25% | 4.2만 |
|---|
| 2026.05.22 | ₩42,479 | ₩42,479 | ₩42,138 | ₩42,185 | -0.69% | 2.6만 |
|---|
| 2026.05.21 | ₩41,931 | ₩42,252 | ₩41,890 | ₩42,178 | +0.59% | 1.2만 |
|---|
| 2026.05.20 | ₩41,809 | ₩42,118 | ₩41,809 | ₩42,074 | +0.63% | 5.1만 |
|---|
| 2026.05.19 | ₩41,837 | ₩41,837 | ₩41,676 | ₩41,757 | -0.19% | 2만 |
|---|
| 2026.05.18 | ₩41,837 | ₩41,837 | ₩41,636 | ₩41,837 | 0.00% | 2.8만 |
|---|
| 2026.05.15 | ₩41,703 | ₩41,750 | ₩41,603 | ₩41,676 | -0.06% | 8.6만 |
|---|
| 2026.05.14 | ₩42,172 | ₩42,172 | ₩42,022 | ₩42,022 | -0.36% | 2.7만 |
|---|
| 2026.05.13 | ₩41,957 | ₩42,064 | ₩41,957 | ₩42,032 | +0.18% | 3.6만 |
|---|
| 2026.05.12 | ₩41,931 | ₩41,971 | ₩41,823 | ₩41,932 | +0.00% | 3.5만 |
|---|
| 2026.05.11 | ₩42,198 | ₩42,198 | ₩42,064 | ₩42,129 | -0.16% | 2.1만 |
|---|
| 2026.05.08 | ₩42,212 | ₩42,212 | ₩42,038 | ₩42,212 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩42,426 | ₩42,426 | ₩41,703 | ₩41,703 | -1.70% | 1.9만 |
|---|
| 2026.05.06 | ₩42,359 | ₩42,372 | ₩42,225 | ₩42,265 | -0.22% | 2만 |
|---|
| 2026.05.05 | ₩41,596 | ₩41,716 | ₩41,556 | ₩41,649 | +0.13% | 7.6만 |
|---|
| 2026.05.04 | ₩41,690 | ₩41,690 | ₩41,288 | ₩41,288 | -0.96% | 8.7만 |
|---|
| 2026.05.01 | ₩41,837 | ₩41,904 | ₩41,716 | ₩41,823 | -0.03% | 90.2만 |
|---|
| 2026.04.30 | ₩41,931 | ₩41,931 | ₩41,690 | ₩41,743 | -0.45% | 15만 |
|---|
| 2026.04.29 | ₩41,649 | ₩41,703 | ₩41,623 | ₩41,690 | +0.10% | 9천 |
|---|
| 2026.04.28 | ₩41,623 | ₩41,688 | ₩41,569 | ₩41,632 | +0.02% | 2.7만 |
|---|
| 2026.04.27 | ₩41,675 | ₩41,676 | ₩41,616 | ₩41,621 | -0.13% | 1만 |
|---|
| 2026.04.24 | ₩41,502 | ₩41,623 | ₩41,502 | ₩41,596 | +0.23% | 8.2천 |
|---|
| 2026.04.23 | ₩41,489 | ₩41,495 | ₩41,435 | ₩41,495 | +0.02% | 2.6천 |
|---|
| 2026.04.22 | ₩41,569 | ₩41,569 | ₩41,489 | ₩41,516 | -0.13% | 9.6천 |
|---|
| 2026.04.21 | ₩41,549 | ₩41,549 | ₩41,431 | ₩41,431 | -0.28% | 800 |
|---|
| 2026.04.20 | ₩41,569 | ₩41,569 | ₩41,569 | ₩41,569 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,623 | ₩41,623 | ₩41,583 | ₩41,583 | -0.10% | 500 |
|---|
| 2026.04.16 | ₩41,449 | ₩41,516 | ₩41,449 | ₩41,489 | +0.10% | 2.1천 |
|---|
| 2026.04.15 | ₩41,483 | ₩41,483 | ₩41,483 | ₩41,483 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,502 | ₩41,516 | ₩41,495 | ₩41,495 | -0.02% | 3.6천 |
|---|
| 2026.04.13 | ₩41,328 | ₩41,375 | ₩41,328 | ₩41,375 | +0.11% | 600 |
|---|
| 2026.04.10 | ₩41,395 | ₩41,395 | ₩41,335 | ₩41,335 | -0.15% | 500 |
|---|
| 2026.04.09 | ₩41,208 | ₩41,315 | ₩41,208 | ₩41,315 | +0.26% | 300 |
|---|
| 2026.04.08 | ₩41,308 | ₩41,308 | ₩41,213 | ₩41,213 | -0.23% | 500 |
|---|
| 2026.04.07 | ₩40,471 | ₩40,590 | ₩40,471 | ₩40,590 | +0.29% | 400 |
|---|
| 2026.04.06 | ₩40,645 | ₩40,677 | ₩40,645 | ₩40,677 | +0.08% | 700 |
|---|
| 2026.04.02 | ₩40,525 | ₩40,552 | ₩40,525 | ₩40,548 | +0.06% | 900 |
|---|
| 2026.04.01 | ₩40,687 | ₩40,687 | ₩40,637 | ₩40,637 | -0.12% | 1.9천 |
|---|
| 2026.03.31 | ₩40,244 | ₩40,340 | ₩40,096 | ₩40,340 | +0.24% | 500 |
|---|
| 2026.03.30 | ₩39,605 | ₩39,605 | ₩39,605 | ₩39,605 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,511 | ₩39,511 | ₩39,511 | ₩39,511 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,748 | ₩39,766 | ₩39,748 | ₩39,766 | +0.04% | 3.2천 |
|---|
| 2026.03.25 | ₩40,216 | ₩40,216 | ₩40,216 | ₩40,216 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,944 | ₩39,944 | ₩39,944 | ₩39,944 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,064 | ₩40,064 | ₩40,064 | ₩40,064 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,775 | ₩39,775 | ₩39,360 | ₩39,487 | -0.72% | 4.4천 |
|---|
| 2026.03.19 | ₩40,003 | ₩40,186 | ₩39,909 | ₩40,186 | +0.46% | 7.1천 |
|---|
| 2026.03.18 | ₩40,418 | ₩40,418 | ₩40,213 | ₩40,213 | -0.51% | 3.3만 |
|---|
| 2026.03.17 | ₩40,524 | ₩40,524 | ₩40,524 | ₩40,524 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,364 | ₩40,364 | ₩40,351 | ₩40,351 | -0.03% | 2.5천 |
|---|
| 2026.03.13 | ₩40,337 | ₩40,337 | ₩40,038 | ₩40,038 | -0.74% | 2.6천 |
|---|
| 2026.03.12 | ₩40,271 | ₩40,271 | ₩40,190 | ₩40,190 | -0.20% | 500 |
|---|
| 2026.03.11 | ₩40,404 | ₩40,532 | ₩40,404 | ₩40,532 | +0.31% | 600 |
|---|
| 2026.03.10 | ₩40,672 | ₩40,672 | ₩40,536 | ₩40,536 | -0.34% | 1천 |
|---|
| 2026.03.09 | ₩40,043 | ₩40,445 | ₩39,949 | ₩40,431 | +0.97% | 5.9천 |
|---|
| 2026.03.06 | ₩40,244 | ₩40,378 | ₩40,244 | ₩40,316 | +0.18% | 500 |
|---|
| 2026.03.05 | ₩40,505 | ₩40,511 | ₩40,391 | ₩40,510 | +0.01% | 1.3천 |
|---|
| 2026.03.04 | ₩40,712 | ₩40,793 | ₩40,712 | ₩40,793 | +0.20% | 600 |
|---|
| 2026.03.03 | ₩40,391 | ₩40,696 | ₩40,217 | ₩40,648 | +0.64% | 5.7천 |
|---|
| 2026.03.02 | ₩40,993 | ₩41,039 | ₩40,993 | ₩41,039 | +0.11% | 400 |
|---|
| 2026.02.27 | ₩41,167 | ₩41,198 | ₩41,154 | ₩41,198 | +0.07% | 1.6만 |
|---|
| 2026.02.26 | ₩41,114 | ₩41,194 | ₩41,114 | ₩41,193 | +0.19% | 2.9만 |
|---|
| 2026.02.25 | ₩41,154 | ₩41,226 | ₩41,154 | ₩41,226 | +0.18% | 2.7천 |
|---|
| 2026.02.24 | ₩41,074 | ₩41,127 | ₩41,074 | ₩41,126 | +0.13% | 1.7천 |
|---|
| 2026.02.23 | ₩41,054 | ₩41,054 | ₩41,046 | ₩41,046 | -0.02% | 200 |
|---|
| 2026.02.20 | ₩41,074 | ₩41,074 | ₩41,070 | ₩41,070 | -0.01% | 200 |
|---|
| 2026.02.19 | ₩40,967 | ₩41,044 | ₩40,967 | ₩41,044 | +0.19% | 200 |
|---|
| 2026.02.18 | ₩41,060 | ₩41,064 | ₩41,047 | ₩41,064 | +0.01% | 700 |
|---|
| 2026.02.17 | ₩40,980 | ₩41,024 | ₩40,980 | ₩41,024 | +0.11% | 600 |
|---|
| 2026.02.13 | ₩41,007 | ₩41,020 | ₩41,007 | ₩41,020 | +0.03% | 400 |
|---|
| 2026.02.12 | ₩41,020 | ₩41,020 | ₩40,940 | ₩40,977 | -0.10% | 600 |
|---|
| 2026.02.11 | ₩40,993 | ₩41,078 | ₩40,993 | ₩41,078 | +0.21% | 1.3천 |
|---|
| 2026.02.10 | ₩41,034 | ₩41,040 | ₩41,031 | ₩41,031 | -0.01% | 300 |
|---|
| 2026.02.09 | ₩41,030 | ₩41,030 | ₩41,030 | ₩41,030 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩40,848 | ₩40,917 | ₩40,846 | ₩40,917 | +0.17% | 1.2천 |
|---|
| 2026.02.05 | ₩40,659 | ₩40,742 | ₩40,632 | ₩40,688 | +0.07% | 9.2천 |
|---|
| 2026.02.04 | ₩40,860 | ₩40,860 | ₩40,752 | ₩40,845 | -0.04% | 1.2만 |
|---|
| 2026.02.03 | ₩40,766 | ₩40,831 | ₩40,726 | ₩40,831 | +0.16% | 1.2천 |
|---|
| 2026.02.02 | ₩40,766 | ₩40,811 | ₩40,766 | ₩40,811 | +0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩40,724 | ₩40,724 | ₩40,724 | ₩40,724 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩40,730 | ₩40,805 | ₩40,726 | ₩40,805 | +0.18% | 600 |
|---|
| 2026.01.28 | ₩40,739 | ₩40,743 | ₩40,712 | ₩40,743 | +0.01% | 700 |
|---|
| 2026.01.27 | ₩40,865 | ₩40,865 | ₩40,865 | ₩40,865 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,718 | ₩40,718 | ₩40,718 | ₩40,718 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩40,538 | ₩40,677 | ₩40,538 | ₩40,677 | +0.34% | 5.9천 |
|---|
| 2026.01.22 | ₩40,552 | ₩40,552 | ₩40,549 | ₩40,549 | -0.01% | 300 |
|---|
| 2026.01.21 | ₩40,311 | ₩40,510 | ₩40,190 | ₩40,510 | +0.49% | 3천 |
|---|
| 2026.01.20 | ₩40,204 | ₩40,324 | ₩40,204 | ₩40,257 | +0.13% | 1.3천 |
|---|
| 2026.01.16 | ₩40,525 | ₩40,538 | ₩40,465 | ₩40,538 | +0.03% | 5.1천 |
|---|
| 2026.01.15 | ₩40,517 | ₩40,517 | ₩40,517 | ₩40,517 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩40,458 | ₩40,505 | ₩40,445 | ₩40,497 | +0.10% | 700 |
|---|
| 2026.01.13 | ₩40,431 | ₩40,469 | ₩40,431 | ₩40,469 | +0.09% | 500 |
|---|
| 2026.01.12 | ₩40,458 | ₩40,525 | ₩40,458 | ₩40,525 | +0.17% | 100 |
|---|
| 2026.01.09 | ₩40,364 | ₩40,525 | ₩40,364 | ₩40,455 | +0.23% | 600 |
|---|
| 2026.01.08 | ₩40,265 | ₩40,301 | ₩40,244 | ₩40,301 | +0.09% | 3.8천 |
|---|
| 2026.01.07 | ₩40,284 | ₩40,303 | ₩40,284 | ₩40,303 | +0.05% | 600 |
|---|
| 2026.01.06 | ₩40,362 | ₩40,362 | ₩40,311 | ₩40,360 | -0.00% | 2.7천 |
|---|
| 2026.01.05 | ₩40,329 | ₩40,329 | ₩40,329 | ₩40,329 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,083 | ₩40,150 | ₩40,056 | ₩40,129 | +0.11% | 8.6천 |
|---|
| 2025.12.31 | ₩39,936 | ₩40,030 | ₩39,936 | ₩40,030 | +0.23% | 900 |
|---|
| 2025.12.30 | ₩40,062 | ₩40,062 | ₩40,039 | ₩40,039 | -0.06% | 200 |
|---|
| 2025.12.29 | ₩39,976 | ₩39,993 | ₩39,976 | ₩39,993 | +0.04% | 1.1천 |
|---|
| 2025.12.26 | ₩40,034 | ₩40,034 | ₩40,034 | ₩40,034 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,976 | ₩40,003 | ₩39,976 | ₩40,003 | +0.07% | 500 |
|---|
| 2025.12.23 | ₩40,030 | ₩40,030 | ₩39,922 | ₩39,983 | -0.12% | 2.8천 |
|---|
| 2025.12.22 | ₩39,847 | ₩39,847 | ₩39,847 | ₩39,847 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,768 | ₩39,768 | ₩39,768 | ₩39,768 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,568 | ₩39,639 | ₩39,568 | ₩39,639 | +0.18% | 200 |
|---|
| 2025.12.17 | ₩39,495 | ₩39,509 | ₩39,486 | ₩39,486 | -0.02% | 600 |
|---|
| 2025.12.16 | ₩39,628 | ₩39,668 | ₩39,608 | ₩39,656 | +0.07% | 700 |
|---|
| 2025.12.15 | ₩39,708 | ₩39,739 | ₩39,708 | ₩39,739 | +0.08% | 4.1천 |
|---|
| 2025.12.12 | ₩39,605 | ₩39,605 | ₩39,605 | ₩39,605 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,722 | ₩39,722 | ₩39,707 | ₩39,707 | -0.04% | 400 |
|---|
| 2025.12.10 | ₩39,387 | ₩39,608 | ₩39,387 | ₩39,608 | +0.56% | 400 |
|---|
| 2025.12.09 | ₩39,159 | ₩39,400 | ₩39,159 | ₩39,343 | +0.47% | 600 |
|---|
| 2025.12.08 | ₩39,379 | ₩39,379 | ₩39,379 | ₩39,379 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩39,444 | ₩39,444 | ₩39,444 | ₩39,444 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩39,432 | ₩39,432 | ₩39,432 | ₩39,432 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,307 | ₩39,390 | ₩39,307 | ₩39,390 | +0.21% | 1.3만 |
|---|
| 2025.12.02 | ₩39,186 | ₩39,278 | ₩39,186 | ₩39,278 | +0.24% | 2천 |
|---|
| 2025.12.01 | ₩39,274 | ₩39,274 | ₩39,206 | ₩39,206 | -0.17% | 200 |
|---|
| 2025.11.28 | ₩39,159 | ₩39,274 | ₩39,159 | ₩39,274 | +0.29% | 500 |
|---|
| 2025.11.26 | ₩39,198 | ₩39,198 | ₩39,198 | ₩39,198 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩38,477 | ₩38,937 | ₩38,477 | ₩38,937 | +1.20% | 1.6천 |
|---|
| 2025.11.24 | ₩38,685 | ₩38,685 | ₩38,685 | ₩38,685 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩38,624 | ₩38,624 | ₩38,624 | ₩38,624 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩38,677 | ₩38,677 | ₩38,276 | ₩38,276 | -1.04% | 400 |
|---|
| 2025.11.19 | ₩38,557 | ₩38,570 | ₩38,477 | ₩38,570 | +0.03% | 5.1천 |
|---|
| 2025.11.18 | ₩38,657 | ₩38,657 | ₩38,657 | ₩38,657 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩39,025 | ₩39,025 | ₩38,811 | ₩38,905 | -0.31% | 5.9천 |
|---|
| 2025.11.14 | ₩39,233 | ₩39,233 | ₩39,233 | ₩39,233 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩39,265 | ₩39,265 | ₩39,265 | ₩39,265 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,427 | ₩39,534 | ₩39,427 | ₩39,485 | +0.15% | 300 |
|---|
| 2025.11.11 | ₩39,363 | ₩39,374 | ₩39,320 | ₩39,374 | +0.03% | 9.9천 |
|---|
| 2025.11.10 | ₩39,240 | ₩39,240 | ₩39,240 | ₩39,240 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,999 | ₩38,999 | ₩38,999 | ₩38,999 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,878 | ₩38,920 | ₩38,865 | ₩38,920 | +0.11% | 700 |
|---|
| 2025.11.05 | ₩38,932 | ₩38,958 | ₩38,918 | ₩38,957 | +0.07% | 3.2천 |
|---|
| 2025.11.04 | ₩38,809 | ₩38,809 | ₩38,809 | ₩38,809 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,058 | ₩39,058 | ₩39,025 | ₩39,039 | -0.05% | 1.7천 |
|---|
| 2025.10.31 | ₩39,025 | ₩39,070 | ₩39,025 | ₩39,070 | +0.11% | 800 |
|---|
| 2025.10.30 | ₩39,104 | ₩39,104 | ₩39,104 | ₩39,104 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,190 | ₩39,190 | ₩39,190 | ₩39,190 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩39,307 | ₩39,320 | ₩39,307 | ₩39,317 | +0.03% | 3.4천 |
|---|
| 2025.10.27 | ₩39,280 | ₩39,324 | ₩39,280 | ₩39,324 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩39,153 | ₩39,179 | ₩39,133 | ₩39,179 | +0.07% | 1.1천 |
|---|
| 2025.10.23 | ₩39,145 | ₩39,145 | ₩39,145 | ₩39,145 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,932 | ₩39,052 | ₩38,932 | ₩39,051 | +0.31% | 1.9만 |
|---|
| 2025.10.21 | ₩39,106 | ₩39,186 | ₩39,106 | ₩39,122 | +0.04% | 500 |
|---|
| 2025.10.20 | ₩39,226 | ₩39,240 | ₩39,226 | ₩39,238 | +0.03% | 500 |
|---|
| 2025.10.17 | ₩38,999 | ₩39,066 | ₩38,945 | ₩39,066 | +0.17% | 700 |
|---|
| 2025.10.16 | ₩39,025 | ₩39,025 | ₩38,945 | ₩38,989 | -0.09% | 1.2천 |
|---|
| 2025.10.15 | ₩38,811 | ₩38,910 | ₩38,811 | ₩38,910 | +0.26% | 1.1천 |
|---|
| 2025.10.14 | ₩38,731 | ₩38,846 | ₩38,731 | ₩38,823 | +0.24% | 500 |
|---|
| 2025.10.13 | ₩38,750 | ₩38,750 | ₩38,750 | ₩38,750 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,878 | ₩38,878 | ₩38,570 | ₩38,570 | -0.79% | 700 |
|---|