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 | ₩42,523 | ₩42,523 | ₩42,523 | ₩42,523 | 0.00% | 100 |
| 2026.10.08 | ₩42,205 | ₩42,379 | ₩42,179 | ₩42,379 | +0.41% | 1.1만 |
| 2026.10.07 | ₩42,476 | ₩42,476 | ₩42,476 | ₩42,476 | 0.00% | 100 |
| 2026.10.06 | ₩42,769 | ₩42,778 | ₩42,769 | ₩42,778 | +0.02% | 700 |
| 2026.10.05 | ₩42,607 | ₩42,698 | ₩42,594 | ₩42,698 | +0.21% | 400 |
| 2026.10.02 | ₩42,487 | ₩42,677 | ₩42,487 | ₩42,677 | +0.45% | 2.3천 |
| 2026.10.01 | ₩42,300 | ₩42,433 | ₩42,300 | ₩42,433 | +0.31% | 1.2천 |
| 2026.09.30 | ₩42,868 | ₩42,868 | ₩42,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,671 |
| -0.46% |
| 900 |
| 2026.09.29 | ₩42,769 | ₩42,837 | ₩42,769 | ₩42,837 | +0.16% | 200 |
|---|
| 2026.09.28 | ₩42,942 | ₩43,076 | ₩42,928 | ₩42,972 | +0.07% | 3.7천 |
|---|
| 2026.09.25 | ₩43,022 | ₩43,105 | ₩42,995 | ₩43,105 | +0.19% | 8.2천 |
|---|
| 2026.09.24 | ₩42,823 | ₩42,881 | ₩42,808 | ₩42,855 | +0.08% | 4천 |
|---|
| 2026.09.23 | ₩42,959 | ₩42,959 | ₩42,959 | ₩42,959 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,375 | ₩43,375 | ₩43,375 | ₩43,375 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,259 | ₩43,259 | ₩43,259 | ₩43,259 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,875 | ₩43,006 | ₩42,875 | ₩43,006 | +0.31% | 1.3천 |
|---|
| 2026.09.17 | ₩43,229 | ₩43,250 | ₩43,229 | ₩43,250 | +0.05% | 300 |
|---|
| 2026.09.16 | ₩42,970 | ₩42,970 | ₩42,970 | ₩42,970 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,089 | ₩43,156 | ₩43,089 | ₩43,142 | +0.12% | 3.4천 |
|---|
| 2026.09.14 | ₩43,236 | ₩43,236 | ₩43,215 | ₩43,215 | -0.05% | 4.2만 |
|---|
| 2026.09.11 | ₩43,397 | ₩43,397 | ₩43,385 | ₩43,385 | -0.03% | 100 |
|---|
| 2026.09.10 | ₩43,062 | ₩43,062 | ₩43,062 | ₩43,062 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩43,450 | ₩43,450 | ₩43,290 | ₩43,290 | -0.37% | 1.7천 |
|---|
| 2026.09.08 | ₩43,571 | ₩43,571 | ₩43,571 | ₩43,571 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,678 | ₩43,798 | ₩43,678 | ₩43,691 | +0.03% | 2.7천 |
|---|
| 2026.09.03 | ₩43,557 | ₩43,757 | ₩43,557 | ₩43,757 | +0.46% | 4천 |
|---|
| 2026.09.02 | ₩43,383 | ₩43,464 | ₩43,343 | ₩43,383 | 0.00% | 4.9만 |
|---|
| 2026.09.01 | ₩43,357 | ₩43,357 | ₩43,263 | ₩43,263 | -0.22% | 2.2천 |
|---|
| 2026.08.31 | ₩43,545 | ₩43,571 | ₩43,410 | ₩43,477 | -0.16% | 2.4만 |
|---|
| 2026.08.28 | ₩43,666 | ₩43,722 | ₩43,576 | ₩43,576 | -0.21% | 5.9천 |
|---|
| 2026.08.27 | ₩43,532 | ₩43,628 | ₩43,532 | ₩43,628 | +0.22% | 1.4천 |
|---|
| 2026.08.26 | ₩43,697 | ₩43,697 | ₩43,697 | ₩43,697 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,624 | ₩43,772 | ₩43,624 | ₩43,772 | +0.34% | 5.3천 |
|---|
| 2026.08.24 | ₩43,678 | ₩43,678 | ₩43,618 | ₩43,618 | -0.14% | 600 |
|---|
| 2026.08.21 | ₩43,598 | ₩43,705 | ₩43,598 | ₩43,650 | +0.12% | 900 |
|---|
| 2026.08.20 | ₩43,424 | ₩43,531 | ₩43,370 | ₩43,531 | +0.25% | 1.8만 |
|---|
| 2026.08.19 | ₩43,290 | ₩43,517 | ₩43,290 | ₩43,517 | +0.53% | 2.3천 |
|---|
| 2026.08.18 | ₩43,397 | ₩43,477 | ₩43,383 | ₩43,454 | +0.13% | 4.7천 |
|---|
| 2026.08.17 | ₩43,678 | ₩43,772 | ₩43,611 | ₩43,624 | -0.12% | 8.2천 |
|---|
| 2026.08.14 | ₩43,651 | ₩43,664 | ₩43,651 | ₩43,664 | +0.03% | 200 |
|---|
| 2026.08.13 | ₩43,638 | ₩43,703 | ₩43,638 | ₩43,703 | +0.15% | 300 |
|---|
| 2026.08.12 | ₩43,612 | ₩43,612 | ₩43,517 | ₩43,610 | -0.01% | 4.9천 |
|---|
| 2026.08.11 | ₩43,745 | ₩43,745 | ₩43,478 | ₩43,563 | -0.42% | 1.2만 |
|---|
| 2026.08.10 | ₩43,517 | ₩43,517 | ₩43,490 | ₩43,490 | -0.06% | 1.7천 |
|---|
| 2026.08.07 | ₩43,544 | ₩43,651 | ₩43,517 | ₩43,616 | +0.17% | 8.5천 |
|---|
| 2026.08.06 | ₩43,477 | ₩43,490 | ₩43,472 | ₩43,472 | -0.01% | 1천 |
|---|
| 2026.08.05 | ₩43,464 | ₩43,464 | ₩43,464 | ₩43,464 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,035 | ₩43,397 | ₩43,035 | ₩43,389 | +0.82% | 5.7천 |
|---|
| 2026.08.03 | ₩43,022 | ₩43,116 | ₩42,968 | ₩43,035 | +0.03% | 1.3만 |
|---|
| 2026.07.31 | ₩42,942 | ₩43,022 | ₩42,942 | ₩43,022 | +0.19% | 400 |
|---|
| 2026.07.30 | ₩43,134 | ₩43,134 | ₩43,134 | ₩43,134 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,516 | ₩42,516 | ₩42,460 | ₩42,512 | -0.01% | 1.6천 |
|---|
| 2026.07.28 | ₩42,406 | ₩42,701 | ₩42,406 | ₩42,612 | +0.49% | 4.7천 |
|---|
| 2026.07.27 | ₩42,598 | ₩42,598 | ₩42,598 | ₩42,598 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩42,553 | ₩42,607 | ₩42,478 | ₩42,478 | -0.18% | 300 |
|---|
| 2026.07.23 | ₩42,339 | ₩42,342 | ₩42,339 | ₩42,342 | +0.01% | 200 |
|---|
| 2026.07.22 | ₩42,701 | ₩42,701 | ₩42,594 | ₩42,594 | -0.25% | 5.8천 |
|---|
| 2026.07.21 | ₩42,487 | ₩42,674 | ₩42,487 | ₩42,611 | +0.29% | 1.1만 |
|---|
| 2026.07.20 | ₩42,284 | ₩42,284 | ₩42,284 | ₩42,284 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,339 | ₩42,393 | ₩42,339 | ₩42,379 | +0.09% | 3.2만 |
|---|
| 2026.07.16 | ₩42,540 | ₩42,607 | ₩42,453 | ₩42,473 | -0.16% | 3.7만 |
|---|
| 2026.07.15 | ₩42,647 | ₩42,706 | ₩42,647 | ₩42,706 | +0.14% | 2.4만 |
|---|
| 2026.07.14 | ₩42,741 | ₩42,741 | ₩42,594 | ₩42,598 | -0.34% | 1.7천 |
|---|
| 2026.07.13 | ₩42,426 | ₩42,456 | ₩42,386 | ₩42,400 | -0.06% | 2.2천 |
|---|
| 2026.07.10 | ₩42,620 | ₩42,661 | ₩42,600 | ₩42,600 | -0.05% | 4천 |
|---|
| 2026.07.09 | ₩42,539 | ₩42,539 | ₩42,539 | ₩42,539 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,393 | ₩42,393 | ₩42,339 | ₩42,369 | -0.06% | 1.6만 |
|---|
| 2026.07.07 | ₩42,754 | ₩42,754 | ₩42,540 | ₩42,540 | -0.50% | 800 |
|---|
| 2026.07.06 | ₩42,808 | ₩42,875 | ₩42,808 | ₩42,871 | +0.15% | 800 |
|---|
| 2026.07.02 | ₩42,848 | ₩42,848 | ₩42,487 | ₩42,580 | -0.62% | 3.5만 |
|---|
| 2026.07.01 | ₩42,433 | ₩42,433 | ₩42,286 | ₩42,342 | -0.21% | 1.4만 |
|---|
| 2026.06.30 | ₩42,446 | ₩42,480 | ₩42,420 | ₩42,466 | +0.05% | 1.3천 |
|---|
| 2026.06.29 | ₩42,219 | ₩42,401 | ₩42,219 | ₩42,401 | +0.43% | 1.2천 |
|---|
| 2026.06.26 | ₩42,366 | ₩42,366 | ₩42,215 | ₩42,215 | -0.36% | 200 |
|---|
| 2026.06.25 | ₩42,366 | ₩42,513 | ₩42,351 | ₩42,351 | -0.03% | 8.2천 |
|---|
| 2026.06.24 | ₩42,246 | ₩42,259 | ₩42,165 | ₩42,165 | -0.19% | 600 |
|---|
| 2026.06.23 | ₩42,219 | ₩42,259 | ₩42,205 | ₩42,213 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩42,727 | ₩42,727 | ₩42,640 | ₩42,640 | -0.20% | 100 |
|---|
| 2026.06.18 | ₩42,634 | ₩42,661 | ₩42,587 | ₩42,627 | -0.02% | 1.9천 |
|---|
| 2026.06.17 | ₩42,687 | ₩42,794 | ₩42,379 | ₩42,379 | -0.72% | 7.5천 |
|---|
| 2026.06.16 | ₩42,379 | ₩42,741 | ₩42,379 | ₩42,586 | +0.49% | 1천 |
|---|
| 2026.06.15 | ₩42,647 | ₩42,647 | ₩42,535 | ₩42,535 | -0.26% | 900 |
|---|
| 2026.06.12 | ₩42,379 | ₩42,487 | ₩42,353 | ₩42,373 | -0.02% | 1.8만 |
|---|
| 2026.06.11 | ₩41,924 | ₩42,326 | ₩41,819 | ₩42,326 | +0.96% | 9.4천 |
|---|
| 2026.06.10 | ₩41,938 | ₩41,938 | ₩41,602 | ₩41,602 | -0.80% | 4.8천 |
|---|
| 2026.06.09 | ₩42,058 | ₩42,058 | ₩41,623 | ₩41,904 | -0.37% | 9천 |
|---|
| 2026.06.08 | ₩41,924 | ₩41,924 | ₩41,916 | ₩41,916 | -0.02% | 7.6천 |
|---|
| 2026.06.05 | ₩42,165 | ₩42,165 | ₩41,724 | ₩41,780 | -0.91% | 2.7천 |
|---|
| 2026.06.04 | ₩42,272 | ₩42,379 | ₩42,272 | ₩42,369 | +0.23% | 6.5천 |
|---|
| 2026.06.03 | ₩42,313 | ₩42,313 | ₩42,165 | ₩42,188 | -0.29% | 3.7천 |
|---|
| 2026.06.02 | ₩42,379 | ₩42,379 | ₩42,246 | ₩42,351 | -0.07% | 52만 |
|---|
| 2026.06.01 | ₩42,152 | ₩42,325 | ₩42,058 | ₩42,251 | +0.23% | 11.8만 |
|---|
| 2026.05.29 | ₩42,420 | ₩42,460 | ₩42,342 | ₩42,342 | -0.18% | 8.4천 |
|---|
| 2026.05.28 | ₩42,232 | ₩42,406 | ₩42,232 | ₩42,366 | +0.32% | 1.1천 |
|---|
| 2026.05.27 | ₩42,379 | ₩42,379 | ₩42,274 | ₩42,313 | -0.16% | 3.7천 |
|---|
| 2026.05.26 | ₩42,513 | ₩42,513 | ₩42,326 | ₩42,408 | -0.25% | 4.2만 |
|---|
| 2026.05.22 | ₩42,473 | ₩42,473 | ₩42,132 | ₩42,179 | -0.69% | 2.6만 |
|---|
| 2026.05.21 | ₩41,924 | ₩42,246 | ₩41,884 | ₩42,172 | +0.59% | 1.2만 |
|---|
| 2026.05.20 | ₩41,803 | ₩42,112 | ₩41,803 | ₩42,068 | +0.63% | 5.1만 |
|---|
| 2026.05.19 | ₩41,831 | ₩41,831 | ₩41,670 | ₩41,750 | -0.19% | 2만 |
|---|
| 2026.05.18 | ₩41,831 | ₩41,831 | ₩41,630 | ₩41,831 | 0.00% | 2.8만 |
|---|
| 2026.05.15 | ₩41,697 | ₩41,744 | ₩41,596 | ₩41,670 | -0.06% | 8.6만 |
|---|
| 2026.05.14 | ₩42,165 | ₩42,165 | ₩42,015 | ₩42,015 | -0.36% | 2.7만 |
|---|
| 2026.05.13 | ₩41,951 | ₩42,058 | ₩41,951 | ₩42,026 | +0.18% | 3.6만 |
|---|
| 2026.05.12 | ₩41,924 | ₩41,964 | ₩41,817 | ₩41,926 | +0.00% | 3.5만 |
|---|
| 2026.05.11 | ₩42,192 | ₩42,192 | ₩42,058 | ₩42,122 | -0.16% | 2.1만 |
|---|
| 2026.05.08 | ₩42,205 | ₩42,205 | ₩42,031 | ₩42,205 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩42,420 | ₩42,420 | ₩41,697 | ₩41,697 | -1.70% | 1.9만 |
|---|
| 2026.05.06 | ₩42,353 | ₩42,366 | ₩42,219 | ₩42,259 | -0.22% | 2만 |
|---|
| 2026.05.05 | ₩41,590 | ₩41,710 | ₩41,550 | ₩41,643 | +0.13% | 7.6만 |
|---|
| 2026.05.04 | ₩41,683 | ₩41,683 | ₩41,282 | ₩41,282 | -0.96% | 8.7만 |
|---|
| 2026.05.01 | ₩41,831 | ₩41,898 | ₩41,710 | ₩41,817 | -0.03% | 90.2만 |
|---|
| 2026.04.30 | ₩41,924 | ₩41,924 | ₩41,683 | ₩41,737 | -0.45% | 15만 |
|---|
| 2026.04.29 | ₩41,643 | ₩41,697 | ₩41,616 | ₩41,683 | +0.10% | 9천 |
|---|
| 2026.04.28 | ₩41,616 | ₩41,682 | ₩41,563 | ₩41,626 | +0.02% | 2.7만 |
|---|
| 2026.04.27 | ₩41,669 | ₩41,670 | ₩41,610 | ₩41,615 | -0.13% | 1만 |
|---|
| 2026.04.24 | ₩41,496 | ₩41,616 | ₩41,496 | ₩41,590 | +0.23% | 8.2천 |
|---|
| 2026.04.23 | ₩41,483 | ₩41,489 | ₩41,429 | ₩41,489 | +0.02% | 2.6천 |
|---|
| 2026.04.22 | ₩41,563 | ₩41,563 | ₩41,483 | ₩41,509 | -0.13% | 9.6천 |
|---|
| 2026.04.21 | ₩41,543 | ₩41,543 | ₩41,425 | ₩41,425 | -0.28% | 800 |
|---|
| 2026.04.20 | ₩41,563 | ₩41,563 | ₩41,563 | ₩41,563 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,616 | ₩41,616 | ₩41,576 | ₩41,576 | -0.10% | 500 |
|---|
| 2026.04.16 | ₩41,442 | ₩41,509 | ₩41,442 | ₩41,483 | +0.10% | 2.1천 |
|---|
| 2026.04.15 | ₩41,477 | ₩41,477 | ₩41,477 | ₩41,477 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,496 | ₩41,509 | ₩41,489 | ₩41,489 | -0.02% | 3.6천 |
|---|
| 2026.04.13 | ₩41,322 | ₩41,369 | ₩41,322 | ₩41,369 | +0.11% | 600 |
|---|
| 2026.04.10 | ₩41,389 | ₩41,389 | ₩41,329 | ₩41,329 | -0.15% | 500 |
|---|
| 2026.04.09 | ₩41,201 | ₩41,309 | ₩41,201 | ₩41,309 | +0.26% | 300 |
|---|
| 2026.04.08 | ₩41,302 | ₩41,302 | ₩41,207 | ₩41,207 | -0.23% | 500 |
|---|
| 2026.04.07 | ₩40,465 | ₩40,584 | ₩40,465 | ₩40,584 | +0.29% | 400 |
|---|
| 2026.04.06 | ₩40,639 | ₩40,671 | ₩40,639 | ₩40,671 | +0.08% | 700 |
|---|
| 2026.04.02 | ₩40,519 | ₩40,546 | ₩40,519 | ₩40,542 | +0.06% | 900 |
|---|
| 2026.04.01 | ₩40,681 | ₩40,681 | ₩40,631 | ₩40,631 | -0.12% | 1.9천 |
|---|
| 2026.03.31 | ₩40,238 | ₩40,334 | ₩40,090 | ₩40,334 | +0.24% | 500 |
|---|
| 2026.03.30 | ₩39,599 | ₩39,599 | ₩39,599 | ₩39,599 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,506 | ₩39,506 | ₩39,506 | ₩39,506 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,742 | ₩39,760 | ₩39,742 | ₩39,760 | +0.04% | 3.2천 |
|---|
| 2026.03.25 | ₩40,210 | ₩40,210 | ₩40,210 | ₩40,210 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,938 | ₩39,938 | ₩39,938 | ₩39,938 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,058 | ₩40,058 | ₩40,058 | ₩40,058 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,769 | ₩39,769 | ₩39,354 | ₩39,481 | -0.72% | 4.4천 |
|---|
| 2026.03.19 | ₩39,997 | ₩40,180 | ₩39,903 | ₩40,180 | +0.46% | 7.1천 |
|---|
| 2026.03.18 | ₩40,412 | ₩40,412 | ₩40,207 | ₩40,207 | -0.51% | 3.3만 |
|---|
| 2026.03.17 | ₩40,517 | ₩40,517 | ₩40,517 | ₩40,517 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,358 | ₩40,358 | ₩40,345 | ₩40,345 | -0.03% | 2.5천 |
|---|
| 2026.03.13 | ₩40,331 | ₩40,331 | ₩40,032 | ₩40,032 | -0.74% | 2.6천 |
|---|
| 2026.03.12 | ₩40,264 | ₩40,264 | ₩40,184 | ₩40,184 | -0.20% | 500 |
|---|
| 2026.03.11 | ₩40,398 | ₩40,526 | ₩40,398 | ₩40,526 | +0.31% | 600 |
|---|
| 2026.03.10 | ₩40,666 | ₩40,666 | ₩40,530 | ₩40,530 | -0.34% | 1천 |
|---|
| 2026.03.09 | ₩40,037 | ₩40,439 | ₩39,943 | ₩40,425 | +0.97% | 5.9천 |
|---|
| 2026.03.06 | ₩40,238 | ₩40,372 | ₩40,238 | ₩40,310 | +0.18% | 500 |
|---|
| 2026.03.05 | ₩40,499 | ₩40,505 | ₩40,385 | ₩40,504 | +0.01% | 1.3천 |
|---|
| 2026.03.04 | ₩40,706 | ₩40,787 | ₩40,706 | ₩40,787 | +0.20% | 600 |
|---|
| 2026.03.03 | ₩40,385 | ₩40,690 | ₩40,211 | ₩40,642 | +0.64% | 5.7천 |
|---|
| 2026.03.02 | ₩40,987 | ₩41,033 | ₩40,987 | ₩41,033 | +0.11% | 400 |
|---|
| 2026.02.27 | ₩41,161 | ₩41,192 | ₩41,148 | ₩41,192 | +0.07% | 1.6만 |
|---|
| 2026.02.26 | ₩41,108 | ₩41,188 | ₩41,108 | ₩41,187 | +0.19% | 2.9만 |
|---|
| 2026.02.25 | ₩41,148 | ₩41,220 | ₩41,148 | ₩41,220 | +0.18% | 2.7천 |
|---|
| 2026.02.24 | ₩41,068 | ₩41,121 | ₩41,068 | ₩41,120 | +0.13% | 1.7천 |
|---|
| 2026.02.23 | ₩41,048 | ₩41,048 | ₩41,040 | ₩41,040 | -0.02% | 200 |
|---|
| 2026.02.20 | ₩41,068 | ₩41,068 | ₩41,064 | ₩41,064 | -0.01% | 200 |
|---|
| 2026.02.19 | ₩40,961 | ₩41,038 | ₩40,961 | ₩41,038 | +0.19% | 200 |
|---|
| 2026.02.18 | ₩41,054 | ₩41,058 | ₩41,041 | ₩41,058 | +0.01% | 700 |
|---|
| 2026.02.17 | ₩40,974 | ₩41,018 | ₩40,974 | ₩41,018 | +0.11% | 600 |
|---|
| 2026.02.13 | ₩41,001 | ₩41,014 | ₩41,001 | ₩41,014 | +0.03% | 400 |
|---|
| 2026.02.12 | ₩41,014 | ₩41,014 | ₩40,934 | ₩40,971 | -0.10% | 600 |
|---|
| 2026.02.11 | ₩40,987 | ₩41,072 | ₩40,987 | ₩41,072 | +0.21% | 1.3천 |
|---|
| 2026.02.10 | ₩41,027 | ₩41,034 | ₩41,025 | ₩41,025 | -0.01% | 300 |
|---|
| 2026.02.09 | ₩41,023 | ₩41,023 | ₩41,023 | ₩41,023 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩40,841 | ₩40,911 | ₩40,840 | ₩40,911 | +0.17% | 1.2천 |
|---|
| 2026.02.05 | ₩40,653 | ₩40,736 | ₩40,626 | ₩40,682 | +0.07% | 9.2천 |
|---|
| 2026.02.04 | ₩40,853 | ₩40,853 | ₩40,746 | ₩40,839 | -0.04% | 1.2만 |
|---|
| 2026.02.03 | ₩40,760 | ₩40,825 | ₩40,720 | ₩40,825 | +0.16% | 1.2천 |
|---|
| 2026.02.02 | ₩40,760 | ₩40,805 | ₩40,760 | ₩40,805 | +0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩40,718 | ₩40,718 | ₩40,718 | ₩40,718 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩40,724 | ₩40,799 | ₩40,720 | ₩40,799 | +0.18% | 600 |
|---|
| 2026.01.28 | ₩40,733 | ₩40,737 | ₩40,706 | ₩40,737 | +0.01% | 700 |
|---|
| 2026.01.27 | ₩40,859 | ₩40,859 | ₩40,859 | ₩40,859 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,712 | ₩40,712 | ₩40,712 | ₩40,712 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩40,532 | ₩40,671 | ₩40,532 | ₩40,671 | +0.34% | 5.9천 |
|---|
| 2026.01.22 | ₩40,546 | ₩40,546 | ₩40,543 | ₩40,543 | -0.01% | 300 |
|---|
| 2026.01.21 | ₩40,305 | ₩40,504 | ₩40,184 | ₩40,504 | +0.49% | 3천 |
|---|
| 2026.01.20 | ₩40,198 | ₩40,318 | ₩40,198 | ₩40,251 | +0.13% | 1.3천 |
|---|
| 2026.01.16 | ₩40,519 | ₩40,532 | ₩40,459 | ₩40,532 | +0.03% | 5.1천 |
|---|
| 2026.01.15 | ₩40,511 | ₩40,511 | ₩40,511 | ₩40,511 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩40,452 | ₩40,499 | ₩40,439 | ₩40,491 | +0.10% | 700 |
|---|
| 2026.01.13 | ₩40,425 | ₩40,463 | ₩40,425 | ₩40,463 | +0.09% | 500 |
|---|
| 2026.01.12 | ₩40,452 | ₩40,519 | ₩40,452 | ₩40,519 | +0.17% | 100 |
|---|
| 2026.01.09 | ₩40,358 | ₩40,519 | ₩40,358 | ₩40,449 | +0.23% | 600 |
|---|
| 2026.01.08 | ₩40,259 | ₩40,295 | ₩40,238 | ₩40,295 | +0.09% | 3.8천 |
|---|
| 2026.01.07 | ₩40,278 | ₩40,297 | ₩40,278 | ₩40,297 | +0.05% | 600 |
|---|
| 2026.01.06 | ₩40,356 | ₩40,356 | ₩40,305 | ₩40,354 | -0.00% | 2.7천 |
|---|
| 2026.01.05 | ₩40,323 | ₩40,323 | ₩40,323 | ₩40,323 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,077 | ₩40,144 | ₩40,050 | ₩40,123 | +0.11% | 8.6천 |
|---|
| 2025.12.31 | ₩39,930 | ₩40,024 | ₩39,930 | ₩40,024 | +0.23% | 900 |
|---|
| 2025.12.30 | ₩40,056 | ₩40,056 | ₩40,033 | ₩40,033 | -0.06% | 200 |
|---|
| 2025.12.29 | ₩39,970 | ₩39,987 | ₩39,970 | ₩39,987 | +0.04% | 1.1천 |
|---|
| 2025.12.26 | ₩40,028 | ₩40,028 | ₩40,028 | ₩40,028 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,970 | ₩39,997 | ₩39,970 | ₩39,997 | +0.07% | 500 |
|---|
| 2025.12.23 | ₩40,024 | ₩40,024 | ₩39,916 | ₩39,977 | -0.12% | 2.8천 |
|---|
| 2025.12.22 | ₩39,841 | ₩39,841 | ₩39,841 | ₩39,841 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,763 | ₩39,763 | ₩39,763 | ₩39,763 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,562 | ₩39,633 | ₩39,562 | ₩39,633 | +0.18% | 200 |
|---|
| 2025.12.17 | ₩39,489 | ₩39,503 | ₩39,480 | ₩39,480 | -0.02% | 600 |
|---|
| 2025.12.16 | ₩39,622 | ₩39,662 | ₩39,602 | ₩39,650 | +0.07% | 700 |
|---|
| 2025.12.15 | ₩39,702 | ₩39,733 | ₩39,702 | ₩39,733 | +0.08% | 4.1천 |
|---|
| 2025.12.12 | ₩39,599 | ₩39,599 | ₩39,599 | ₩39,599 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,716 | ₩39,716 | ₩39,701 | ₩39,701 | -0.04% | 400 |
|---|
| 2025.12.10 | ₩39,381 | ₩39,602 | ₩39,381 | ₩39,602 | +0.56% | 400 |
|---|
| 2025.12.09 | ₩39,153 | ₩39,394 | ₩39,153 | ₩39,337 | +0.47% | 600 |
|---|
| 2025.12.08 | ₩39,373 | ₩39,373 | ₩39,373 | ₩39,373 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩39,439 | ₩39,439 | ₩39,439 | ₩39,439 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩39,427 | ₩39,427 | ₩39,427 | ₩39,427 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,301 | ₩39,384 | ₩39,301 | ₩39,384 | +0.21% | 1.3만 |
|---|
| 2025.12.02 | ₩39,180 | ₩39,273 | ₩39,180 | ₩39,273 | +0.24% | 2천 |
|---|
| 2025.12.01 | ₩39,269 | ₩39,269 | ₩39,200 | ₩39,200 | -0.17% | 200 |
|---|
| 2025.11.28 | ₩39,153 | ₩39,269 | ₩39,153 | ₩39,269 | +0.29% | 500 |
|---|
| 2025.11.26 | ₩39,192 | ₩39,192 | ₩39,192 | ₩39,192 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩38,471 | ₩38,931 | ₩38,471 | ₩38,931 | +1.20% | 1.6천 |
|---|
| 2025.11.24 | ₩38,680 | ₩38,680 | ₩38,680 | ₩38,680 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩38,618 | ₩38,618 | ₩38,618 | ₩38,618 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩38,672 | ₩38,672 | ₩38,270 | ₩38,270 | -1.04% | 400 |
|---|
| 2025.11.19 | ₩38,551 | ₩38,564 | ₩38,471 | ₩38,564 | +0.03% | 5.1천 |
|---|
| 2025.11.18 | ₩38,651 | ₩38,651 | ₩38,651 | ₩38,651 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩39,020 | ₩39,020 | ₩38,805 | ₩38,899 | -0.31% | 5.9천 |
|---|
| 2025.11.14 | ₩39,227 | ₩39,227 | ₩39,227 | ₩39,227 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩39,259 | ₩39,259 | ₩39,259 | ₩39,259 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,421 | ₩39,528 | ₩39,421 | ₩39,479 | +0.15% | 300 |
|---|
| 2025.11.11 | ₩39,357 | ₩39,368 | ₩39,314 | ₩39,368 | +0.03% | 9.9천 |
|---|
| 2025.11.10 | ₩39,234 | ₩39,234 | ₩39,234 | ₩39,234 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,993 | ₩38,993 | ₩38,993 | ₩38,993 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,872 | ₩38,914 | ₩38,859 | ₩38,914 | +0.11% | 700 |
|---|
| 2025.11.05 | ₩38,926 | ₩38,953 | ₩38,913 | ₩38,951 | +0.07% | 3.2천 |
|---|
| 2025.11.04 | ₩38,803 | ₩38,803 | ₩38,803 | ₩38,803 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,052 | ₩39,052 | ₩39,020 | ₩39,033 | -0.05% | 1.7천 |
|---|
| 2025.10.31 | ₩39,020 | ₩39,064 | ₩39,020 | ₩39,064 | +0.11% | 800 |
|---|
| 2025.10.30 | ₩39,099 | ₩39,099 | ₩39,099 | ₩39,099 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,184 | ₩39,184 | ₩39,184 | ₩39,184 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩39,301 | ₩39,314 | ₩39,301 | ₩39,311 | +0.03% | 3.4천 |
|---|
| 2025.10.27 | ₩39,274 | ₩39,318 | ₩39,274 | ₩39,318 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩39,147 | ₩39,174 | ₩39,127 | ₩39,174 | +0.07% | 1.1천 |
|---|
| 2025.10.23 | ₩39,139 | ₩39,139 | ₩39,139 | ₩39,139 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,926 | ₩39,046 | ₩38,926 | ₩39,045 | +0.31% | 1.9만 |
|---|
| 2025.10.21 | ₩39,100 | ₩39,180 | ₩39,100 | ₩39,116 | +0.04% | 500 |
|---|
| 2025.10.20 | ₩39,220 | ₩39,234 | ₩39,220 | ₩39,232 | +0.03% | 500 |
|---|
| 2025.10.17 | ₩38,993 | ₩39,060 | ₩38,939 | ₩39,060 | +0.17% | 700 |
|---|
| 2025.10.16 | ₩39,020 | ₩39,020 | ₩38,939 | ₩38,983 | -0.09% | 1.2천 |
|---|
| 2025.10.15 | ₩38,805 | ₩38,904 | ₩38,805 | ₩38,904 | +0.26% | 1.1천 |
|---|
| 2025.10.14 | ₩38,725 | ₩38,840 | ₩38,725 | ₩38,817 | +0.24% | 500 |
|---|
| 2025.10.13 | ₩38,744 | ₩38,744 | ₩38,744 | ₩38,744 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,872 | ₩38,872 | ₩38,564 | ₩38,564 | -0.79% | 700 |
|---|