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 | ₩42,615 | ₩42,615 | ₩42,615 | ₩42,615 | 0.00% | 100 |
| 2026.10.08 | ₩42,297 | ₩42,472 | ₩42,270 | ₩42,472 | +0.41% | 1.1만 |
| 2026.10.07 | ₩42,568 | ₩42,568 | ₩42,568 | ₩42,568 | 0.00% | 100 |
| 2026.10.06 | ₩42,862 | ₩42,871 | ₩42,862 | ₩42,871 | +0.02% | 700 |
| 2026.10.05 | ₩42,700 | ₩42,791 | ₩42,686 | ₩42,791 | +0.21% | 400 |
| 2026.10.02 | ₩42,579 | ₩42,769 | ₩42,579 | ₩42,769 | +0.45% | 2.3천 |
| 2026.10.01 | ₩42,392 | ₩42,525 | ₩42,392 | ₩42,525 | +0.31% | 1.2천 |
| 2026.09.30 | ₩42,961 | ₩42,961 | ₩42,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,764 |
| -0.46% |
| 900 |
| 2026.09.29 | ₩42,862 | ₩42,930 | ₩42,862 | ₩42,930 | +0.16% | 200 |
|---|
| 2026.09.28 | ₩43,035 | ₩43,169 | ₩43,022 | ₩43,066 | +0.07% | 3.7천 |
|---|
| 2026.09.25 | ₩43,115 | ₩43,199 | ₩43,089 | ₩43,199 | +0.19% | 8.2천 |
|---|
| 2026.09.24 | ₩42,916 | ₩42,975 | ₩42,901 | ₩42,948 | +0.08% | 4천 |
|---|
| 2026.09.23 | ₩43,052 | ₩43,052 | ₩43,052 | ₩43,052 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,470 | ₩43,470 | ₩43,470 | ₩43,470 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,353 | ₩43,353 | ₩43,353 | ₩43,353 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,968 | ₩43,099 | ₩42,968 | ₩43,099 | +0.31% | 1.3천 |
|---|
| 2026.09.17 | ₩43,323 | ₩43,344 | ₩43,323 | ₩43,344 | +0.05% | 300 |
|---|
| 2026.09.16 | ₩43,063 | ₩43,063 | ₩43,063 | ₩43,063 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,183 | ₩43,250 | ₩43,183 | ₩43,236 | +0.12% | 3.4천 |
|---|
| 2026.09.14 | ₩43,330 | ₩43,330 | ₩43,309 | ₩43,309 | -0.05% | 4.2만 |
|---|
| 2026.09.11 | ₩43,491 | ₩43,491 | ₩43,479 | ₩43,479 | -0.03% | 100 |
|---|
| 2026.09.10 | ₩43,156 | ₩43,156 | ₩43,156 | ₩43,156 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩43,545 | ₩43,545 | ₩43,384 | ₩43,384 | -0.37% | 1.7천 |
|---|
| 2026.09.08 | ₩43,665 | ₩43,665 | ₩43,665 | ₩43,665 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,773 | ₩43,894 | ₩43,773 | ₩43,786 | +0.03% | 2.7천 |
|---|
| 2026.09.03 | ₩43,652 | ₩43,852 | ₩43,652 | ₩43,852 | +0.46% | 4천 |
|---|
| 2026.09.02 | ₩43,478 | ₩43,558 | ₩43,437 | ₩43,478 | 0.00% | 4.9만 |
|---|
| 2026.09.01 | ₩43,451 | ₩43,451 | ₩43,357 | ₩43,357 | -0.22% | 2.2천 |
|---|
| 2026.08.31 | ₩43,640 | ₩43,665 | ₩43,505 | ₩43,572 | -0.16% | 2.4만 |
|---|
| 2026.08.28 | ₩43,761 | ₩43,817 | ₩43,671 | ₩43,671 | -0.21% | 5.9천 |
|---|
| 2026.08.27 | ₩43,627 | ₩43,723 | ₩43,627 | ₩43,723 | +0.22% | 1.4천 |
|---|
| 2026.08.26 | ₩43,792 | ₩43,792 | ₩43,792 | ₩43,792 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,719 | ₩43,867 | ₩43,719 | ₩43,867 | +0.34% | 5.3천 |
|---|
| 2026.08.24 | ₩43,773 | ₩43,773 | ₩43,712 | ₩43,712 | -0.14% | 600 |
|---|
| 2026.08.21 | ₩43,692 | ₩43,800 | ₩43,692 | ₩43,745 | +0.12% | 900 |
|---|
| 2026.08.20 | ₩43,518 | ₩43,625 | ₩43,464 | ₩43,625 | +0.25% | 1.8만 |
|---|
| 2026.08.19 | ₩43,384 | ₩43,612 | ₩43,384 | ₩43,612 | +0.53% | 2.3천 |
|---|
| 2026.08.18 | ₩43,491 | ₩43,572 | ₩43,478 | ₩43,549 | +0.13% | 4.7천 |
|---|
| 2026.08.17 | ₩43,773 | ₩43,867 | ₩43,706 | ₩43,719 | -0.12% | 8.2천 |
|---|
| 2026.08.14 | ₩43,746 | ₩43,759 | ₩43,746 | ₩43,759 | +0.03% | 200 |
|---|
| 2026.08.13 | ₩43,733 | ₩43,798 | ₩43,733 | ₩43,798 | +0.15% | 300 |
|---|
| 2026.08.12 | ₩43,707 | ₩43,707 | ₩43,612 | ₩43,704 | -0.01% | 4.9천 |
|---|
| 2026.08.11 | ₩43,840 | ₩43,840 | ₩43,573 | ₩43,657 | -0.42% | 1.2만 |
|---|
| 2026.08.10 | ₩43,612 | ₩43,612 | ₩43,585 | ₩43,585 | -0.06% | 1.7천 |
|---|
| 2026.08.07 | ₩43,639 | ₩43,746 | ₩43,612 | ₩43,711 | +0.17% | 8.5천 |
|---|
| 2026.08.06 | ₩43,572 | ₩43,585 | ₩43,566 | ₩43,566 | -0.01% | 1천 |
|---|
| 2026.08.05 | ₩43,558 | ₩43,558 | ₩43,558 | ₩43,558 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,129 | ₩43,491 | ₩43,129 | ₩43,483 | +0.82% | 5.7천 |
|---|
| 2026.08.03 | ₩43,115 | ₩43,209 | ₩43,062 | ₩43,129 | +0.03% | 1.3만 |
|---|
| 2026.07.31 | ₩43,035 | ₩43,115 | ₩43,035 | ₩43,115 | +0.19% | 400 |
|---|
| 2026.07.30 | ₩43,228 | ₩43,228 | ₩43,228 | ₩43,228 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,608 | ₩42,608 | ₩42,552 | ₩42,604 | -0.01% | 1.6천 |
|---|
| 2026.07.28 | ₩42,498 | ₩42,794 | ₩42,498 | ₩42,705 | +0.49% | 4.7천 |
|---|
| 2026.07.27 | ₩42,690 | ₩42,690 | ₩42,690 | ₩42,690 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩42,646 | ₩42,700 | ₩42,571 | ₩42,571 | -0.18% | 300 |
|---|
| 2026.07.23 | ₩42,431 | ₩42,434 | ₩42,431 | ₩42,434 | +0.01% | 200 |
|---|
| 2026.07.22 | ₩42,794 | ₩42,794 | ₩42,686 | ₩42,686 | -0.25% | 5.8천 |
|---|
| 2026.07.21 | ₩42,579 | ₩42,767 | ₩42,579 | ₩42,704 | +0.29% | 1.1만 |
|---|
| 2026.07.20 | ₩42,376 | ₩42,376 | ₩42,376 | ₩42,376 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,431 | ₩42,485 | ₩42,431 | ₩42,472 | +0.09% | 3.2만 |
|---|
| 2026.07.16 | ₩42,633 | ₩42,700 | ₩42,545 | ₩42,565 | -0.16% | 3.7만 |
|---|
| 2026.07.15 | ₩42,740 | ₩42,799 | ₩42,740 | ₩42,799 | +0.14% | 2.4만 |
|---|
| 2026.07.14 | ₩42,834 | ₩42,834 | ₩42,686 | ₩42,690 | -0.34% | 1.7천 |
|---|
| 2026.07.13 | ₩42,519 | ₩42,548 | ₩42,478 | ₩42,492 | -0.06% | 2.2천 |
|---|
| 2026.07.10 | ₩42,713 | ₩42,753 | ₩42,693 | ₩42,693 | -0.05% | 4천 |
|---|
| 2026.07.09 | ₩42,631 | ₩42,631 | ₩42,631 | ₩42,631 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,485 | ₩42,485 | ₩42,431 | ₩42,461 | -0.06% | 1.6만 |
|---|
| 2026.07.07 | ₩42,847 | ₩42,847 | ₩42,633 | ₩42,633 | -0.50% | 800 |
|---|
| 2026.07.06 | ₩42,901 | ₩42,968 | ₩42,901 | ₩42,964 | +0.15% | 800 |
|---|
| 2026.07.02 | ₩42,941 | ₩42,941 | ₩42,579 | ₩42,673 | -0.62% | 3.5만 |
|---|
| 2026.07.01 | ₩42,525 | ₩42,525 | ₩42,378 | ₩42,434 | -0.21% | 1.4만 |
|---|
| 2026.06.30 | ₩42,539 | ₩42,572 | ₩42,512 | ₩42,559 | +0.05% | 1.3천 |
|---|
| 2026.06.29 | ₩42,311 | ₩42,493 | ₩42,311 | ₩42,493 | +0.43% | 1.2천 |
|---|
| 2026.06.26 | ₩42,458 | ₩42,458 | ₩42,307 | ₩42,307 | -0.36% | 200 |
|---|
| 2026.06.25 | ₩42,458 | ₩42,606 | ₩42,443 | ₩42,443 | -0.03% | 8.2천 |
|---|
| 2026.06.24 | ₩42,337 | ₩42,351 | ₩42,257 | ₩42,257 | -0.19% | 600 |
|---|
| 2026.06.23 | ₩42,311 | ₩42,351 | ₩42,297 | ₩42,305 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩42,820 | ₩42,820 | ₩42,733 | ₩42,733 | -0.20% | 100 |
|---|
| 2026.06.18 | ₩42,726 | ₩42,753 | ₩42,680 | ₩42,720 | -0.02% | 1.9천 |
|---|
| 2026.06.17 | ₩42,780 | ₩42,887 | ₩42,472 | ₩42,472 | -0.72% | 7.5천 |
|---|
| 2026.06.16 | ₩42,472 | ₩42,834 | ₩42,472 | ₩42,678 | +0.49% | 1천 |
|---|
| 2026.06.15 | ₩42,740 | ₩42,740 | ₩42,627 | ₩42,627 | -0.26% | 900 |
|---|
| 2026.06.12 | ₩42,472 | ₩42,579 | ₩42,445 | ₩42,465 | -0.02% | 1.8만 |
|---|
| 2026.06.11 | ₩42,015 | ₩42,418 | ₩41,909 | ₩42,418 | +0.96% | 9.4천 |
|---|
| 2026.06.10 | ₩42,029 | ₩42,029 | ₩41,692 | ₩41,692 | -0.80% | 4.8천 |
|---|
| 2026.06.09 | ₩42,150 | ₩42,150 | ₩41,714 | ₩41,995 | -0.37% | 9천 |
|---|
| 2026.06.08 | ₩42,015 | ₩42,015 | ₩42,007 | ₩42,007 | -0.02% | 7.6천 |
|---|
| 2026.06.05 | ₩42,257 | ₩42,257 | ₩41,814 | ₩41,871 | -0.91% | 2.7천 |
|---|
| 2026.06.04 | ₩42,364 | ₩42,472 | ₩42,364 | ₩42,461 | +0.23% | 6.5천 |
|---|
| 2026.06.03 | ₩42,404 | ₩42,404 | ₩42,257 | ₩42,280 | -0.29% | 3.7천 |
|---|
| 2026.06.02 | ₩42,472 | ₩42,472 | ₩42,337 | ₩42,443 | -0.07% | 52만 |
|---|
| 2026.06.01 | ₩42,244 | ₩42,417 | ₩42,150 | ₩42,343 | +0.23% | 11.8만 |
|---|
| 2026.05.29 | ₩42,512 | ₩42,552 | ₩42,434 | ₩42,434 | -0.18% | 8.4천 |
|---|
| 2026.05.28 | ₩42,324 | ₩42,498 | ₩42,324 | ₩42,458 | +0.32% | 1.1천 |
|---|
| 2026.05.27 | ₩42,472 | ₩42,472 | ₩42,366 | ₩42,404 | -0.16% | 3.7천 |
|---|
| 2026.05.26 | ₩42,606 | ₩42,606 | ₩42,418 | ₩42,500 | -0.25% | 4.2만 |
|---|
| 2026.05.22 | ₩42,565 | ₩42,565 | ₩42,223 | ₩42,270 | -0.69% | 2.6만 |
|---|
| 2026.05.21 | ₩42,015 | ₩42,337 | ₩41,975 | ₩42,264 | +0.59% | 1.2만 |
|---|
| 2026.05.20 | ₩41,893 | ₩42,203 | ₩41,893 | ₩42,159 | +0.63% | 5.1만 |
|---|
| 2026.05.19 | ₩41,922 | ₩41,922 | ₩41,761 | ₩41,841 | -0.19% | 2만 |
|---|
| 2026.05.18 | ₩41,922 | ₩41,922 | ₩41,720 | ₩41,922 | 0.00% | 2.8만 |
|---|
| 2026.05.15 | ₩41,787 | ₩41,834 | ₩41,687 | ₩41,761 | -0.06% | 8.6만 |
|---|
| 2026.05.14 | ₩42,257 | ₩42,257 | ₩42,107 | ₩42,107 | -0.36% | 2.7만 |
|---|
| 2026.05.13 | ₩42,042 | ₩42,150 | ₩42,042 | ₩42,117 | +0.18% | 3.6만 |
|---|
| 2026.05.12 | ₩42,015 | ₩42,056 | ₩41,908 | ₩42,017 | +0.00% | 3.5만 |
|---|
| 2026.05.11 | ₩42,284 | ₩42,284 | ₩42,150 | ₩42,214 | -0.16% | 2.1만 |
|---|
| 2026.05.08 | ₩42,297 | ₩42,297 | ₩42,123 | ₩42,297 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩42,512 | ₩42,512 | ₩41,787 | ₩41,787 | -1.70% | 1.9만 |
|---|
| 2026.05.06 | ₩42,445 | ₩42,458 | ₩42,311 | ₩42,351 | -0.22% | 2만 |
|---|
| 2026.05.05 | ₩41,680 | ₩41,801 | ₩41,640 | ₩41,734 | +0.13% | 7.6만 |
|---|
| 2026.05.04 | ₩41,774 | ₩41,774 | ₩41,372 | ₩41,372 | -0.96% | 8.7만 |
|---|
| 2026.05.01 | ₩41,922 | ₩41,989 | ₩41,801 | ₩41,908 | -0.03% | 90.2만 |
|---|
| 2026.04.30 | ₩42,015 | ₩42,015 | ₩41,774 | ₩41,828 | -0.45% | 15만 |
|---|
| 2026.04.29 | ₩41,734 | ₩41,787 | ₩41,707 | ₩41,774 | +0.10% | 9천 |
|---|
| 2026.04.28 | ₩41,707 | ₩41,773 | ₩41,653 | ₩41,716 | +0.02% | 2.7만 |
|---|
| 2026.04.27 | ₩41,759 | ₩41,761 | ₩41,700 | ₩41,706 | -0.13% | 1만 |
|---|
| 2026.04.24 | ₩41,586 | ₩41,707 | ₩41,586 | ₩41,680 | +0.23% | 8.2천 |
|---|
| 2026.04.23 | ₩41,573 | ₩41,579 | ₩41,519 | ₩41,579 | +0.02% | 2.6천 |
|---|
| 2026.04.22 | ₩41,653 | ₩41,653 | ₩41,573 | ₩41,600 | -0.13% | 9.6천 |
|---|
| 2026.04.21 | ₩41,633 | ₩41,633 | ₩41,515 | ₩41,515 | -0.28% | 800 |
|---|
| 2026.04.20 | ₩41,653 | ₩41,653 | ₩41,653 | ₩41,653 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,707 | ₩41,707 | ₩41,667 | ₩41,667 | -0.10% | 500 |
|---|
| 2026.04.16 | ₩41,533 | ₩41,600 | ₩41,533 | ₩41,573 | +0.10% | 2.1천 |
|---|
| 2026.04.15 | ₩41,567 | ₩41,567 | ₩41,567 | ₩41,567 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,586 | ₩41,600 | ₩41,579 | ₩41,579 | -0.02% | 3.6천 |
|---|
| 2026.04.13 | ₩41,412 | ₩41,459 | ₩41,412 | ₩41,459 | +0.11% | 600 |
|---|
| 2026.04.10 | ₩41,479 | ₩41,479 | ₩41,419 | ₩41,419 | -0.15% | 500 |
|---|
| 2026.04.09 | ₩41,291 | ₩41,398 | ₩41,291 | ₩41,398 | +0.26% | 300 |
|---|
| 2026.04.08 | ₩41,392 | ₩41,392 | ₩41,296 | ₩41,296 | -0.23% | 500 |
|---|
| 2026.04.07 | ₩40,553 | ₩40,673 | ₩40,553 | ₩40,673 | +0.29% | 400 |
|---|
| 2026.04.06 | ₩40,728 | ₩40,760 | ₩40,728 | ₩40,760 | +0.08% | 700 |
|---|
| 2026.04.02 | ₩40,607 | ₩40,634 | ₩40,607 | ₩40,630 | +0.06% | 900 |
|---|
| 2026.04.01 | ₩40,769 | ₩40,769 | ₩40,720 | ₩40,720 | -0.12% | 1.9천 |
|---|
| 2026.03.31 | ₩40,325 | ₩40,422 | ₩40,178 | ₩40,422 | +0.24% | 500 |
|---|
| 2026.03.30 | ₩39,685 | ₩39,685 | ₩39,685 | ₩39,685 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,591 | ₩39,591 | ₩39,591 | ₩39,591 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,829 | ₩39,846 | ₩39,829 | ₩39,846 | +0.04% | 3.2천 |
|---|
| 2026.03.25 | ₩40,297 | ₩40,297 | ₩40,297 | ₩40,297 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,025 | ₩40,025 | ₩40,025 | ₩40,025 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,145 | ₩40,145 | ₩40,145 | ₩40,145 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,856 | ₩39,856 | ₩39,440 | ₩39,567 | -0.72% | 4.4천 |
|---|
| 2026.03.19 | ₩40,084 | ₩40,268 | ₩39,990 | ₩40,268 | +0.46% | 7.1천 |
|---|
| 2026.03.18 | ₩40,500 | ₩40,500 | ₩40,294 | ₩40,294 | -0.51% | 3.3만 |
|---|
| 2026.03.17 | ₩40,606 | ₩40,606 | ₩40,606 | ₩40,606 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,446 | ₩40,446 | ₩40,433 | ₩40,433 | -0.03% | 2.5천 |
|---|
| 2026.03.13 | ₩40,419 | ₩40,419 | ₩40,119 | ₩40,119 | -0.74% | 2.6천 |
|---|
| 2026.03.12 | ₩40,352 | ₩40,352 | ₩40,272 | ₩40,272 | -0.20% | 500 |
|---|
| 2026.03.11 | ₩40,486 | ₩40,614 | ₩40,486 | ₩40,614 | +0.31% | 600 |
|---|
| 2026.03.10 | ₩40,754 | ₩40,754 | ₩40,618 | ₩40,618 | -0.34% | 1천 |
|---|
| 2026.03.09 | ₩40,124 | ₩40,526 | ₩40,030 | ₩40,513 | +0.97% | 5.9천 |
|---|
| 2026.03.06 | ₩40,325 | ₩40,459 | ₩40,325 | ₩40,398 | +0.18% | 500 |
|---|
| 2026.03.05 | ₩40,587 | ₩40,593 | ₩40,473 | ₩40,592 | +0.01% | 1.3천 |
|---|
| 2026.03.04 | ₩40,795 | ₩40,875 | ₩40,795 | ₩40,875 | +0.20% | 600 |
|---|
| 2026.03.03 | ₩40,473 | ₩40,779 | ₩40,298 | ₩40,730 | +0.64% | 5.7천 |
|---|
| 2026.03.02 | ₩41,076 | ₩41,122 | ₩41,076 | ₩41,122 | +0.11% | 400 |
|---|
| 2026.02.27 | ₩41,251 | ₩41,282 | ₩41,237 | ₩41,282 | +0.07% | 1.6만 |
|---|
| 2026.02.26 | ₩41,197 | ₩41,278 | ₩41,197 | ₩41,276 | +0.19% | 2.9만 |
|---|
| 2026.02.25 | ₩41,237 | ₩41,310 | ₩41,237 | ₩41,310 | +0.18% | 2.7천 |
|---|
| 2026.02.24 | ₩41,157 | ₩41,211 | ₩41,157 | ₩41,209 | +0.13% | 1.7천 |
|---|
| 2026.02.23 | ₩41,137 | ₩41,137 | ₩41,129 | ₩41,129 | -0.02% | 200 |
|---|
| 2026.02.20 | ₩41,157 | ₩41,157 | ₩41,153 | ₩41,153 | -0.01% | 200 |
|---|
| 2026.02.19 | ₩41,050 | ₩41,127 | ₩41,050 | ₩41,127 | +0.19% | 200 |
|---|
| 2026.02.18 | ₩41,143 | ₩41,148 | ₩41,130 | ₩41,148 | +0.01% | 700 |
|---|
| 2026.02.17 | ₩41,063 | ₩41,107 | ₩41,063 | ₩41,107 | +0.11% | 600 |
|---|
| 2026.02.13 | ₩41,090 | ₩41,103 | ₩41,090 | ₩41,103 | +0.03% | 400 |
|---|
| 2026.02.12 | ₩41,103 | ₩41,103 | ₩41,023 | ₩41,060 | -0.10% | 600 |
|---|
| 2026.02.11 | ₩41,076 | ₩41,161 | ₩41,076 | ₩41,161 | +0.21% | 1.3천 |
|---|
| 2026.02.10 | ₩41,117 | ₩41,123 | ₩41,114 | ₩41,114 | -0.01% | 300 |
|---|
| 2026.02.09 | ₩41,113 | ₩41,113 | ₩41,113 | ₩41,113 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩40,930 | ₩41,000 | ₩40,929 | ₩41,000 | +0.17% | 1.2천 |
|---|
| 2026.02.05 | ₩40,741 | ₩40,824 | ₩40,714 | ₩40,771 | +0.07% | 9.2천 |
|---|
| 2026.02.04 | ₩40,942 | ₩40,942 | ₩40,835 | ₩40,928 | -0.04% | 1.2만 |
|---|
| 2026.02.03 | ₩40,848 | ₩40,914 | ₩40,808 | ₩40,914 | +0.16% | 1.2천 |
|---|
| 2026.02.02 | ₩40,848 | ₩40,894 | ₩40,848 | ₩40,894 | +0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩40,807 | ₩40,807 | ₩40,807 | ₩40,807 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩40,812 | ₩40,887 | ₩40,808 | ₩40,887 | +0.18% | 600 |
|---|
| 2026.01.28 | ₩40,822 | ₩40,826 | ₩40,795 | ₩40,826 | +0.01% | 700 |
|---|
| 2026.01.27 | ₩40,948 | ₩40,948 | ₩40,948 | ₩40,948 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,800 | ₩40,800 | ₩40,800 | ₩40,800 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩40,620 | ₩40,760 | ₩40,620 | ₩40,760 | +0.34% | 5.9천 |
|---|
| 2026.01.22 | ₩40,634 | ₩40,634 | ₩40,631 | ₩40,631 | -0.01% | 300 |
|---|
| 2026.01.21 | ₩40,392 | ₩40,592 | ₩40,272 | ₩40,592 | +0.49% | 3천 |
|---|
| 2026.01.20 | ₩40,285 | ₩40,406 | ₩40,285 | ₩40,339 | +0.13% | 1.3천 |
|---|
| 2026.01.16 | ₩40,607 | ₩40,620 | ₩40,547 | ₩40,620 | +0.03% | 5.1천 |
|---|
| 2026.01.15 | ₩40,599 | ₩40,599 | ₩40,599 | ₩40,599 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩40,540 | ₩40,587 | ₩40,526 | ₩40,579 | +0.10% | 700 |
|---|
| 2026.01.13 | ₩40,513 | ₩40,551 | ₩40,513 | ₩40,551 | +0.09% | 500 |
|---|
| 2026.01.12 | ₩40,540 | ₩40,607 | ₩40,540 | ₩40,607 | +0.17% | 100 |
|---|
| 2026.01.09 | ₩40,446 | ₩40,607 | ₩40,446 | ₩40,537 | +0.23% | 600 |
|---|
| 2026.01.08 | ₩40,347 | ₩40,383 | ₩40,325 | ₩40,383 | +0.09% | 3.8천 |
|---|
| 2026.01.07 | ₩40,365 | ₩40,384 | ₩40,365 | ₩40,384 | +0.05% | 600 |
|---|
| 2026.01.06 | ₩40,443 | ₩40,443 | ₩40,392 | ₩40,442 | -0.00% | 2.7천 |
|---|
| 2026.01.05 | ₩40,411 | ₩40,411 | ₩40,411 | ₩40,411 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,164 | ₩40,231 | ₩40,137 | ₩40,210 | +0.11% | 8.6천 |
|---|
| 2025.12.31 | ₩40,017 | ₩40,111 | ₩40,017 | ₩40,111 | +0.23% | 900 |
|---|
| 2025.12.30 | ₩40,143 | ₩40,143 | ₩40,120 | ₩40,120 | -0.06% | 200 |
|---|
| 2025.12.29 | ₩40,057 | ₩40,074 | ₩40,057 | ₩40,074 | +0.04% | 1.1천 |
|---|
| 2025.12.26 | ₩40,115 | ₩40,115 | ₩40,115 | ₩40,115 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,057 | ₩40,084 | ₩40,057 | ₩40,084 | +0.07% | 500 |
|---|
| 2025.12.23 | ₩40,111 | ₩40,111 | ₩40,003 | ₩40,064 | -0.12% | 2.8천 |
|---|
| 2025.12.22 | ₩39,928 | ₩39,928 | ₩39,928 | ₩39,928 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,849 | ₩39,849 | ₩39,849 | ₩39,849 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,648 | ₩39,719 | ₩39,648 | ₩39,719 | +0.18% | 200 |
|---|
| 2025.12.17 | ₩39,575 | ₩39,589 | ₩39,566 | ₩39,566 | -0.02% | 600 |
|---|
| 2025.12.16 | ₩39,708 | ₩39,748 | ₩39,688 | ₩39,736 | +0.07% | 700 |
|---|
| 2025.12.15 | ₩39,789 | ₩39,819 | ₩39,789 | ₩39,819 | +0.08% | 4.1천 |
|---|
| 2025.12.12 | ₩39,685 | ₩39,685 | ₩39,685 | ₩39,685 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,802 | ₩39,802 | ₩39,787 | ₩39,787 | -0.04% | 400 |
|---|
| 2025.12.10 | ₩39,467 | ₩39,688 | ₩39,467 | ₩39,688 | +0.56% | 400 |
|---|
| 2025.12.09 | ₩39,239 | ₩39,480 | ₩39,239 | ₩39,422 | +0.47% | 600 |
|---|
| 2025.12.08 | ₩39,459 | ₩39,459 | ₩39,459 | ₩39,459 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩39,524 | ₩39,524 | ₩39,524 | ₩39,524 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩39,512 | ₩39,512 | ₩39,512 | ₩39,512 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,386 | ₩39,469 | ₩39,386 | ₩39,469 | +0.21% | 1.3만 |
|---|
| 2025.12.02 | ₩39,265 | ₩39,358 | ₩39,265 | ₩39,358 | +0.24% | 2천 |
|---|
| 2025.12.01 | ₩39,354 | ₩39,354 | ₩39,286 | ₩39,286 | -0.17% | 200 |
|---|
| 2025.11.28 | ₩39,239 | ₩39,354 | ₩39,239 | ₩39,354 | +0.29% | 500 |
|---|
| 2025.11.26 | ₩39,277 | ₩39,277 | ₩39,277 | ₩39,277 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩38,554 | ₩39,016 | ₩38,554 | ₩39,016 | +1.20% | 1.6천 |
|---|
| 2025.11.24 | ₩38,764 | ₩38,764 | ₩38,764 | ₩38,764 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩38,702 | ₩38,702 | ₩38,702 | ₩38,702 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩38,756 | ₩38,756 | ₩38,353 | ₩38,353 | -1.04% | 400 |
|---|
| 2025.11.19 | ₩38,635 | ₩38,648 | ₩38,554 | ₩38,648 | +0.03% | 5.1천 |
|---|
| 2025.11.18 | ₩38,736 | ₩38,736 | ₩38,736 | ₩38,736 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩39,104 | ₩39,104 | ₩38,890 | ₩38,984 | -0.31% | 5.9천 |
|---|
| 2025.11.14 | ₩39,312 | ₩39,312 | ₩39,312 | ₩39,312 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩39,345 | ₩39,345 | ₩39,345 | ₩39,345 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,507 | ₩39,614 | ₩39,507 | ₩39,565 | +0.15% | 300 |
|---|
| 2025.11.11 | ₩39,442 | ₩39,453 | ₩39,400 | ₩39,453 | +0.03% | 9.9천 |
|---|
| 2025.11.10 | ₩39,319 | ₩39,319 | ₩39,319 | ₩39,319 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,078 | ₩39,078 | ₩39,078 | ₩39,078 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,957 | ₩38,998 | ₩38,943 | ₩38,998 | +0.11% | 700 |
|---|
| 2025.11.05 | ₩39,011 | ₩39,037 | ₩38,997 | ₩39,036 | +0.07% | 3.2천 |
|---|
| 2025.11.04 | ₩38,887 | ₩38,887 | ₩38,887 | ₩38,887 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,137 | ₩39,137 | ₩39,104 | ₩39,118 | -0.05% | 1.7천 |
|---|
| 2025.10.31 | ₩39,104 | ₩39,149 | ₩39,104 | ₩39,149 | +0.11% | 800 |
|---|
| 2025.10.30 | ₩39,184 | ₩39,184 | ₩39,184 | ₩39,184 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,269 | ₩39,269 | ₩39,269 | ₩39,269 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩39,386 | ₩39,400 | ₩39,386 | ₩39,397 | +0.03% | 3.4천 |
|---|
| 2025.10.27 | ₩39,359 | ₩39,404 | ₩39,359 | ₩39,404 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩39,232 | ₩39,259 | ₩39,212 | ₩39,259 | +0.07% | 1.1천 |
|---|
| 2025.10.23 | ₩39,224 | ₩39,224 | ₩39,224 | ₩39,224 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩39,011 | ₩39,131 | ₩39,011 | ₩39,130 | +0.31% | 1.9만 |
|---|
| 2025.10.21 | ₩39,185 | ₩39,265 | ₩39,185 | ₩39,201 | +0.04% | 500 |
|---|
| 2025.10.20 | ₩39,306 | ₩39,319 | ₩39,306 | ₩39,318 | +0.03% | 500 |
|---|
| 2025.10.17 | ₩39,078 | ₩39,145 | ₩39,024 | ₩39,145 | +0.17% | 700 |
|---|
| 2025.10.16 | ₩39,104 | ₩39,104 | ₩39,024 | ₩39,068 | -0.09% | 1.2천 |
|---|
| 2025.10.15 | ₩38,890 | ₩38,989 | ₩38,890 | ₩38,989 | +0.26% | 1.1천 |
|---|
| 2025.10.14 | ₩38,809 | ₩38,925 | ₩38,809 | ₩38,902 | +0.24% | 500 |
|---|
| 2025.10.13 | ₩38,828 | ₩38,828 | ₩38,828 | ₩38,828 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,957 | ₩38,957 | ₩38,648 | ₩38,648 | -0.79% | 700 |
|---|