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 | ₩42,494 | ₩42,494 | ₩42,494 | ₩42,494 | 0.00% | 100 |
| 2026.10.08 | ₩42,177 | ₩42,351 | ₩42,150 | ₩42,351 | +0.41% | 1.1만 |
| 2026.10.07 | ₩42,447 | ₩42,447 | ₩42,447 | ₩42,447 | 0.00% | 100 |
| 2026.10.06 | ₩42,740 | ₩42,750 | ₩42,740 | ₩42,750 | +0.02% | 700 |
| 2026.10.05 | ₩42,578 | ₩42,669 | ₩42,565 | ₩42,669 | +0.21% | 400 |
| 2026.10.02 | ₩42,458 | ₩42,648 | ₩42,458 | ₩42,648 | +0.45% | 2.3천 |
| 2026.10.01 | ₩42,272 | ₩42,404 | ₩42,272 | ₩42,404 | +0.31% | 1.2천 |
| 2026.09.30 | ₩42,839 | ₩42,839 | ₩42,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,643 |
| -0.46% |
| 900 |
| 2026.09.29 | ₩42,740 | ₩42,808 | ₩42,740 | ₩42,808 | +0.16% | 200 |
|---|
| 2026.09.28 | ₩42,913 | ₩43,047 | ₩42,899 | ₩42,944 | +0.07% | 3.7천 |
|---|
| 2026.09.25 | ₩42,993 | ₩43,076 | ₩42,966 | ₩43,076 | +0.19% | 8.2천 |
|---|
| 2026.09.24 | ₩42,794 | ₩42,853 | ₩42,779 | ₩42,826 | +0.08% | 4천 |
|---|
| 2026.09.23 | ₩42,930 | ₩42,930 | ₩42,930 | ₩42,930 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,346 | ₩43,346 | ₩43,346 | ₩43,346 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,230 | ₩43,230 | ₩43,230 | ₩43,230 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,846 | ₩42,977 | ₩42,846 | ₩42,977 | +0.31% | 1.3천 |
|---|
| 2026.09.17 | ₩43,200 | ₩43,220 | ₩43,200 | ₩43,220 | +0.05% | 300 |
|---|
| 2026.09.16 | ₩42,941 | ₩42,941 | ₩42,941 | ₩42,941 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,060 | ₩43,127 | ₩43,060 | ₩43,113 | +0.12% | 3.4천 |
|---|
| 2026.09.14 | ₩43,207 | ₩43,207 | ₩43,186 | ₩43,186 | -0.05% | 4.2만 |
|---|
| 2026.09.11 | ₩43,368 | ₩43,368 | ₩43,356 | ₩43,356 | -0.03% | 100 |
|---|
| 2026.09.10 | ₩43,033 | ₩43,033 | ₩43,033 | ₩43,033 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩43,421 | ₩43,421 | ₩43,261 | ₩43,261 | -0.37% | 1.7천 |
|---|
| 2026.09.08 | ₩43,541 | ₩43,541 | ₩43,541 | ₩43,541 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,648 | ₩43,769 | ₩43,648 | ₩43,662 | +0.03% | 2.7천 |
|---|
| 2026.09.03 | ₩43,528 | ₩43,727 | ₩43,528 | ₩43,727 | +0.46% | 4천 |
|---|
| 2026.09.02 | ₩43,354 | ₩43,434 | ₩43,314 | ₩43,354 | 0.00% | 4.9만 |
|---|
| 2026.09.01 | ₩43,327 | ₩43,327 | ₩43,234 | ₩43,234 | -0.22% | 2.2천 |
|---|
| 2026.08.31 | ₩43,516 | ₩43,541 | ₩43,381 | ₩43,448 | -0.16% | 2.4만 |
|---|
| 2026.08.28 | ₩43,636 | ₩43,693 | ₩43,547 | ₩43,547 | -0.21% | 5.9천 |
|---|
| 2026.08.27 | ₩43,503 | ₩43,599 | ₩43,503 | ₩43,599 | +0.22% | 1.4천 |
|---|
| 2026.08.26 | ₩43,667 | ₩43,667 | ₩43,667 | ₩43,667 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,595 | ₩43,742 | ₩43,595 | ₩43,742 | +0.34% | 5.3천 |
|---|
| 2026.08.24 | ₩43,648 | ₩43,648 | ₩43,588 | ₩43,588 | -0.14% | 600 |
|---|
| 2026.08.21 | ₩43,568 | ₩43,675 | ₩43,568 | ₩43,620 | +0.12% | 900 |
|---|
| 2026.08.20 | ₩43,394 | ₩43,501 | ₩43,341 | ₩43,501 | +0.25% | 1.8만 |
|---|
| 2026.08.19 | ₩43,261 | ₩43,488 | ₩43,261 | ₩43,488 | +0.53% | 2.3천 |
|---|
| 2026.08.18 | ₩43,368 | ₩43,448 | ₩43,354 | ₩43,425 | +0.13% | 4.7천 |
|---|
| 2026.08.17 | ₩43,648 | ₩43,742 | ₩43,582 | ₩43,595 | -0.12% | 8.2천 |
|---|
| 2026.08.14 | ₩43,622 | ₩43,635 | ₩43,622 | ₩43,635 | +0.03% | 200 |
|---|
| 2026.08.13 | ₩43,608 | ₩43,674 | ₩43,608 | ₩43,674 | +0.15% | 300 |
|---|
| 2026.08.12 | ₩43,583 | ₩43,583 | ₩43,488 | ₩43,580 | -0.01% | 4.9천 |
|---|
| 2026.08.11 | ₩43,715 | ₩43,715 | ₩43,449 | ₩43,533 | -0.42% | 1.2만 |
|---|
| 2026.08.10 | ₩43,488 | ₩43,488 | ₩43,461 | ₩43,461 | -0.06% | 1.7천 |
|---|
| 2026.08.07 | ₩43,515 | ₩43,622 | ₩43,488 | ₩43,587 | +0.17% | 8.5천 |
|---|
| 2026.08.06 | ₩43,448 | ₩43,461 | ₩43,442 | ₩43,442 | -0.01% | 1천 |
|---|
| 2026.08.05 | ₩43,434 | ₩43,434 | ₩43,434 | ₩43,434 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,006 | ₩43,368 | ₩43,006 | ₩43,360 | +0.82% | 5.7천 |
|---|
| 2026.08.03 | ₩42,993 | ₩43,087 | ₩42,940 | ₩43,006 | +0.03% | 1.3만 |
|---|
| 2026.07.31 | ₩42,913 | ₩42,993 | ₩42,913 | ₩42,993 | +0.19% | 400 |
|---|
| 2026.07.30 | ₩43,105 | ₩43,105 | ₩43,105 | ₩43,105 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,487 | ₩42,487 | ₩42,431 | ₩42,483 | -0.01% | 1.6천 |
|---|
| 2026.07.28 | ₩42,378 | ₩42,672 | ₩42,378 | ₩42,584 | +0.49% | 4.7천 |
|---|
| 2026.07.27 | ₩42,569 | ₩42,569 | ₩42,569 | ₩42,569 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩42,525 | ₩42,578 | ₩42,450 | ₩42,450 | -0.18% | 300 |
|---|
| 2026.07.23 | ₩42,311 | ₩42,313 | ₩42,311 | ₩42,313 | +0.01% | 200 |
|---|
| 2026.07.22 | ₩42,672 | ₩42,672 | ₩42,565 | ₩42,565 | -0.25% | 5.8천 |
|---|
| 2026.07.21 | ₩42,458 | ₩42,645 | ₩42,458 | ₩42,582 | +0.29% | 1.1만 |
|---|
| 2026.07.20 | ₩42,256 | ₩42,256 | ₩42,256 | ₩42,256 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,311 | ₩42,364 | ₩42,311 | ₩42,351 | +0.09% | 3.2만 |
|---|
| 2026.07.16 | ₩42,511 | ₩42,578 | ₩42,425 | ₩42,445 | -0.16% | 3.7만 |
|---|
| 2026.07.15 | ₩42,618 | ₩42,677 | ₩42,618 | ₩42,677 | +0.14% | 2.4만 |
|---|
| 2026.07.14 | ₩42,712 | ₩42,712 | ₩42,565 | ₩42,569 | -0.34% | 1.7천 |
|---|
| 2026.07.13 | ₩42,398 | ₩42,427 | ₩42,358 | ₩42,371 | -0.06% | 2.2천 |
|---|
| 2026.07.10 | ₩42,592 | ₩42,632 | ₩42,572 | ₩42,572 | -0.05% | 4천 |
|---|
| 2026.07.09 | ₩42,510 | ₩42,510 | ₩42,510 | ₩42,510 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,364 | ₩42,364 | ₩42,311 | ₩42,340 | -0.06% | 1.6만 |
|---|
| 2026.07.07 | ₩42,725 | ₩42,725 | ₩42,511 | ₩42,511 | -0.50% | 800 |
|---|
| 2026.07.06 | ₩42,779 | ₩42,846 | ₩42,779 | ₩42,842 | +0.15% | 800 |
|---|
| 2026.07.02 | ₩42,819 | ₩42,819 | ₩42,458 | ₩42,552 | -0.62% | 3.5만 |
|---|
| 2026.07.01 | ₩42,404 | ₩42,404 | ₩42,257 | ₩42,313 | -0.21% | 1.4만 |
|---|
| 2026.06.30 | ₩42,418 | ₩42,451 | ₩42,391 | ₩42,438 | +0.05% | 1.3천 |
|---|
| 2026.06.29 | ₩42,190 | ₩42,372 | ₩42,190 | ₩42,372 | +0.43% | 1.2천 |
|---|
| 2026.06.26 | ₩42,338 | ₩42,338 | ₩42,186 | ₩42,186 | -0.36% | 200 |
|---|
| 2026.06.25 | ₩42,338 | ₩42,485 | ₩42,323 | ₩42,323 | -0.03% | 8.2천 |
|---|
| 2026.06.24 | ₩42,217 | ₩42,231 | ₩42,137 | ₩42,137 | -0.19% | 600 |
|---|
| 2026.06.23 | ₩42,190 | ₩42,231 | ₩42,177 | ₩42,185 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩42,699 | ₩42,699 | ₩42,612 | ₩42,612 | -0.20% | 100 |
|---|
| 2026.06.18 | ₩42,605 | ₩42,632 | ₩42,558 | ₩42,598 | -0.02% | 1.9천 |
|---|
| 2026.06.17 | ₩42,659 | ₩42,766 | ₩42,351 | ₩42,351 | -0.72% | 7.5천 |
|---|
| 2026.06.16 | ₩42,351 | ₩42,712 | ₩42,351 | ₩42,557 | +0.49% | 1천 |
|---|
| 2026.06.15 | ₩42,618 | ₩42,618 | ₩42,506 | ₩42,506 | -0.26% | 900 |
|---|
| 2026.06.12 | ₩42,351 | ₩42,458 | ₩42,324 | ₩42,344 | -0.02% | 1.8만 |
|---|
| 2026.06.11 | ₩41,896 | ₩42,297 | ₩41,790 | ₩42,297 | +0.96% | 9.4천 |
|---|
| 2026.06.10 | ₩41,910 | ₩41,910 | ₩41,574 | ₩41,574 | -0.80% | 4.8천 |
|---|
| 2026.06.09 | ₩42,030 | ₩42,030 | ₩41,595 | ₩41,876 | -0.37% | 9천 |
|---|
| 2026.06.08 | ₩41,896 | ₩41,896 | ₩41,888 | ₩41,888 | -0.02% | 7.6천 |
|---|
| 2026.06.05 | ₩42,137 | ₩42,137 | ₩41,695 | ₩41,752 | -0.91% | 2.7천 |
|---|
| 2026.06.04 | ₩42,244 | ₩42,351 | ₩42,244 | ₩42,340 | +0.23% | 6.5천 |
|---|
| 2026.06.03 | ₩42,284 | ₩42,284 | ₩42,137 | ₩42,160 | -0.29% | 3.7천 |
|---|
| 2026.06.02 | ₩42,351 | ₩42,351 | ₩42,217 | ₩42,323 | -0.07% | 52만 |
|---|
| 2026.06.01 | ₩42,124 | ₩42,296 | ₩42,030 | ₩42,223 | +0.23% | 11.8만 |
|---|
| 2026.05.29 | ₩42,391 | ₩42,431 | ₩42,313 | ₩42,313 | -0.18% | 8.4천 |
|---|
| 2026.05.28 | ₩42,204 | ₩42,378 | ₩42,204 | ₩42,338 | +0.32% | 1.1천 |
|---|
| 2026.05.27 | ₩42,351 | ₩42,351 | ₩42,245 | ₩42,284 | -0.16% | 3.7천 |
|---|
| 2026.05.26 | ₩42,485 | ₩42,485 | ₩42,297 | ₩42,379 | -0.25% | 4.2만 |
|---|
| 2026.05.22 | ₩42,445 | ₩42,445 | ₩42,103 | ₩42,150 | -0.69% | 2.6만 |
|---|
| 2026.05.21 | ₩41,896 | ₩42,217 | ₩41,856 | ₩42,144 | +0.59% | 1.2만 |
|---|
| 2026.05.20 | ₩41,774 | ₩42,083 | ₩41,774 | ₩42,039 | +0.63% | 5.1만 |
|---|
| 2026.05.19 | ₩41,803 | ₩41,803 | ₩41,642 | ₩41,722 | -0.19% | 2만 |
|---|
| 2026.05.18 | ₩41,803 | ₩41,803 | ₩41,602 | ₩41,803 | 0.00% | 2.8만 |
|---|
| 2026.05.15 | ₩41,669 | ₩41,716 | ₩41,568 | ₩41,642 | -0.06% | 8.6만 |
|---|
| 2026.05.14 | ₩42,137 | ₩42,137 | ₩41,987 | ₩41,987 | -0.36% | 2.7만 |
|---|
| 2026.05.13 | ₩41,923 | ₩42,030 | ₩41,923 | ₩41,998 | +0.18% | 3.6만 |
|---|
| 2026.05.12 | ₩41,896 | ₩41,936 | ₩41,789 | ₩41,897 | +0.00% | 3.5만 |
|---|
| 2026.05.11 | ₩42,164 | ₩42,164 | ₩42,030 | ₩42,094 | -0.16% | 2.1만 |
|---|
| 2026.05.08 | ₩42,177 | ₩42,177 | ₩42,003 | ₩42,177 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩42,391 | ₩42,391 | ₩41,669 | ₩41,669 | -1.70% | 1.9만 |
|---|
| 2026.05.06 | ₩42,324 | ₩42,338 | ₩42,190 | ₩42,231 | -0.22% | 2만 |
|---|
| 2026.05.05 | ₩41,562 | ₩41,682 | ₩41,522 | ₩41,615 | +0.13% | 7.6만 |
|---|
| 2026.05.04 | ₩41,655 | ₩41,655 | ₩41,254 | ₩41,254 | -0.96% | 8.7만 |
|---|
| 2026.05.01 | ₩41,803 | ₩41,869 | ₩41,682 | ₩41,789 | -0.03% | 90.2만 |
|---|
| 2026.04.30 | ₩41,896 | ₩41,896 | ₩41,655 | ₩41,709 | -0.45% | 15만 |
|---|
| 2026.04.29 | ₩41,615 | ₩41,669 | ₩41,588 | ₩41,655 | +0.10% | 9천 |
|---|
| 2026.04.28 | ₩41,588 | ₩41,654 | ₩41,535 | ₩41,598 | +0.02% | 2.7만 |
|---|
| 2026.04.27 | ₩41,641 | ₩41,642 | ₩41,582 | ₩41,587 | -0.13% | 1만 |
|---|
| 2026.04.24 | ₩41,468 | ₩41,588 | ₩41,468 | ₩41,562 | +0.23% | 8.2천 |
|---|
| 2026.04.23 | ₩41,455 | ₩41,461 | ₩41,401 | ₩41,461 | +0.02% | 2.6천 |
|---|
| 2026.04.22 | ₩41,535 | ₩41,535 | ₩41,455 | ₩41,481 | -0.13% | 9.6천 |
|---|
| 2026.04.21 | ₩41,515 | ₩41,515 | ₩41,397 | ₩41,397 | -0.28% | 800 |
|---|
| 2026.04.20 | ₩41,535 | ₩41,535 | ₩41,535 | ₩41,535 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,588 | ₩41,588 | ₩41,548 | ₩41,548 | -0.10% | 500 |
|---|
| 2026.04.16 | ₩41,415 | ₩41,481 | ₩41,415 | ₩41,455 | +0.10% | 2.1천 |
|---|
| 2026.04.15 | ₩41,449 | ₩41,449 | ₩41,449 | ₩41,449 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,468 | ₩41,481 | ₩41,461 | ₩41,461 | -0.02% | 3.6천 |
|---|
| 2026.04.13 | ₩41,294 | ₩41,341 | ₩41,294 | ₩41,341 | +0.11% | 600 |
|---|
| 2026.04.10 | ₩41,361 | ₩41,361 | ₩41,301 | ₩41,301 | -0.15% | 500 |
|---|
| 2026.04.09 | ₩41,174 | ₩41,281 | ₩41,174 | ₩41,281 | +0.26% | 300 |
|---|
| 2026.04.08 | ₩41,274 | ₩41,274 | ₩41,179 | ₩41,179 | -0.23% | 500 |
|---|
| 2026.04.07 | ₩40,438 | ₩40,557 | ₩40,438 | ₩40,557 | +0.29% | 400 |
|---|
| 2026.04.06 | ₩40,612 | ₩40,644 | ₩40,612 | ₩40,644 | +0.08% | 700 |
|---|
| 2026.04.02 | ₩40,492 | ₩40,518 | ₩40,492 | ₩40,514 | +0.06% | 900 |
|---|
| 2026.04.01 | ₩40,653 | ₩40,653 | ₩40,604 | ₩40,604 | -0.12% | 1.9천 |
|---|
| 2026.03.31 | ₩40,211 | ₩40,307 | ₩40,064 | ₩40,307 | +0.24% | 500 |
|---|
| 2026.03.30 | ₩39,573 | ₩39,573 | ₩39,573 | ₩39,573 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,479 | ₩39,479 | ₩39,479 | ₩39,479 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,716 | ₩39,733 | ₩39,716 | ₩39,733 | +0.04% | 3.2천 |
|---|
| 2026.03.25 | ₩40,183 | ₩40,183 | ₩40,183 | ₩40,183 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,911 | ₩39,911 | ₩39,911 | ₩39,911 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,031 | ₩40,031 | ₩40,031 | ₩40,031 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩39,742 | ₩39,742 | ₩39,328 | ₩39,455 | -0.72% | 4.4천 |
|---|
| 2026.03.19 | ₩39,970 | ₩40,153 | ₩39,876 | ₩40,153 | +0.46% | 7.1천 |
|---|
| 2026.03.18 | ₩40,385 | ₩40,385 | ₩40,180 | ₩40,180 | -0.51% | 3.3만 |
|---|
| 2026.03.17 | ₩40,490 | ₩40,490 | ₩40,490 | ₩40,490 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,331 | ₩40,331 | ₩40,318 | ₩40,318 | -0.03% | 2.5천 |
|---|
| 2026.03.13 | ₩40,304 | ₩40,304 | ₩40,005 | ₩40,005 | -0.74% | 2.6천 |
|---|
| 2026.03.12 | ₩40,237 | ₩40,237 | ₩40,157 | ₩40,157 | -0.20% | 500 |
|---|
| 2026.03.11 | ₩40,371 | ₩40,498 | ₩40,371 | ₩40,498 | +0.31% | 600 |
|---|
| 2026.03.10 | ₩40,639 | ₩40,639 | ₩40,502 | ₩40,502 | -0.34% | 1천 |
|---|
| 2026.03.09 | ₩40,010 | ₩40,411 | ₩39,916 | ₩40,398 | +0.97% | 5.9천 |
|---|
| 2026.03.06 | ₩40,211 | ₩40,344 | ₩40,211 | ₩40,283 | +0.18% | 500 |
|---|
| 2026.03.05 | ₩40,472 | ₩40,478 | ₩40,358 | ₩40,477 | +0.01% | 1.3천 |
|---|
| 2026.03.04 | ₩40,679 | ₩40,759 | ₩40,679 | ₩40,759 | +0.20% | 600 |
|---|
| 2026.03.03 | ₩40,358 | ₩40,663 | ₩40,184 | ₩40,615 | +0.64% | 5.7천 |
|---|
| 2026.03.02 | ₩40,960 | ₩41,005 | ₩40,960 | ₩41,005 | +0.11% | 400 |
|---|
| 2026.02.27 | ₩41,134 | ₩41,164 | ₩41,120 | ₩41,164 | +0.07% | 1.6만 |
|---|
| 2026.02.26 | ₩41,080 | ₩41,160 | ₩41,080 | ₩41,159 | +0.19% | 2.9만 |
|---|
| 2026.02.25 | ₩41,120 | ₩41,193 | ₩41,120 | ₩41,193 | +0.18% | 2.7천 |
|---|
| 2026.02.24 | ₩41,040 | ₩41,094 | ₩41,040 | ₩41,092 | +0.13% | 1.7천 |
|---|
| 2026.02.23 | ₩41,020 | ₩41,020 | ₩41,012 | ₩41,012 | -0.02% | 200 |
|---|
| 2026.02.20 | ₩41,040 | ₩41,040 | ₩41,036 | ₩41,036 | -0.01% | 200 |
|---|
| 2026.02.19 | ₩40,933 | ₩41,011 | ₩40,933 | ₩41,011 | +0.19% | 200 |
|---|
| 2026.02.18 | ₩41,027 | ₩41,031 | ₩41,013 | ₩41,031 | +0.01% | 700 |
|---|
| 2026.02.17 | ₩40,946 | ₩40,991 | ₩40,946 | ₩40,991 | +0.11% | 600 |
|---|
| 2026.02.13 | ₩40,973 | ₩40,987 | ₩40,973 | ₩40,987 | +0.03% | 400 |
|---|
| 2026.02.12 | ₩40,987 | ₩40,987 | ₩40,906 | ₩40,944 | -0.10% | 600 |
|---|
| 2026.02.11 | ₩40,960 | ₩41,044 | ₩40,960 | ₩41,044 | +0.21% | 1.3천 |
|---|
| 2026.02.10 | ₩41,000 | ₩41,007 | ₩40,997 | ₩40,997 | -0.01% | 300 |
|---|
| 2026.02.09 | ₩40,996 | ₩40,996 | ₩40,996 | ₩40,996 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩40,814 | ₩40,884 | ₩40,813 | ₩40,884 | +0.17% | 1.2천 |
|---|
| 2026.02.05 | ₩40,625 | ₩40,708 | ₩40,599 | ₩40,655 | +0.07% | 9.2천 |
|---|
| 2026.02.04 | ₩40,826 | ₩40,826 | ₩40,719 | ₩40,811 | -0.04% | 1.2만 |
|---|
| 2026.02.03 | ₩40,732 | ₩40,798 | ₩40,692 | ₩40,798 | +0.16% | 1.2천 |
|---|
| 2026.02.02 | ₩40,732 | ₩40,778 | ₩40,732 | ₩40,778 | +0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩40,691 | ₩40,691 | ₩40,691 | ₩40,691 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩40,696 | ₩40,771 | ₩40,692 | ₩40,771 | +0.18% | 600 |
|---|
| 2026.01.28 | ₩40,706 | ₩40,710 | ₩40,679 | ₩40,710 | +0.01% | 700 |
|---|
| 2026.01.27 | ₩40,831 | ₩40,831 | ₩40,831 | ₩40,831 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,684 | ₩40,684 | ₩40,684 | ₩40,684 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩40,505 | ₩40,644 | ₩40,505 | ₩40,644 | +0.34% | 5.9천 |
|---|
| 2026.01.22 | ₩40,518 | ₩40,518 | ₩40,516 | ₩40,516 | -0.01% | 300 |
|---|
| 2026.01.21 | ₩40,278 | ₩40,477 | ₩40,157 | ₩40,477 | +0.49% | 3천 |
|---|
| 2026.01.20 | ₩40,171 | ₩40,291 | ₩40,171 | ₩40,224 | +0.13% | 1.3천 |
|---|
| 2026.01.16 | ₩40,492 | ₩40,505 | ₩40,431 | ₩40,505 | +0.03% | 5.1천 |
|---|
| 2026.01.15 | ₩40,484 | ₩40,484 | ₩40,484 | ₩40,484 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩40,425 | ₩40,472 | ₩40,411 | ₩40,463 | +0.10% | 700 |
|---|
| 2026.01.13 | ₩40,398 | ₩40,435 | ₩40,398 | ₩40,435 | +0.09% | 500 |
|---|
| 2026.01.12 | ₩40,425 | ₩40,492 | ₩40,425 | ₩40,492 | +0.17% | 100 |
|---|
| 2026.01.09 | ₩40,331 | ₩40,492 | ₩40,331 | ₩40,422 | +0.23% | 600 |
|---|
| 2026.01.08 | ₩40,232 | ₩40,268 | ₩40,211 | ₩40,268 | +0.09% | 3.8천 |
|---|
| 2026.01.07 | ₩40,251 | ₩40,270 | ₩40,251 | ₩40,270 | +0.05% | 600 |
|---|
| 2026.01.06 | ₩40,328 | ₩40,328 | ₩40,278 | ₩40,327 | -0.00% | 2.7천 |
|---|
| 2026.01.05 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,050 | ₩40,117 | ₩40,023 | ₩40,096 | +0.11% | 8.6천 |
|---|
| 2025.12.31 | ₩39,903 | ₩39,997 | ₩39,903 | ₩39,997 | +0.23% | 900 |
|---|
| 2025.12.30 | ₩40,029 | ₩40,029 | ₩40,006 | ₩40,006 | -0.06% | 200 |
|---|
| 2025.12.29 | ₩39,943 | ₩39,961 | ₩39,943 | ₩39,961 | +0.04% | 1.1천 |
|---|
| 2025.12.26 | ₩40,001 | ₩40,001 | ₩40,001 | ₩40,001 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,943 | ₩39,970 | ₩39,943 | ₩39,970 | +0.07% | 500 |
|---|
| 2025.12.23 | ₩39,997 | ₩39,997 | ₩39,890 | ₩39,950 | -0.12% | 2.8천 |
|---|
| 2025.12.22 | ₩39,815 | ₩39,815 | ₩39,815 | ₩39,815 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,736 | ₩39,736 | ₩39,736 | ₩39,736 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,535 | ₩39,606 | ₩39,535 | ₩39,606 | +0.18% | 200 |
|---|
| 2025.12.17 | ₩39,463 | ₩39,476 | ₩39,454 | ₩39,454 | -0.02% | 600 |
|---|
| 2025.12.16 | ₩39,595 | ₩39,635 | ₩39,575 | ₩39,623 | +0.07% | 700 |
|---|
| 2025.12.15 | ₩39,676 | ₩39,706 | ₩39,676 | ₩39,706 | +0.08% | 4.1천 |
|---|
| 2025.12.12 | ₩39,573 | ₩39,573 | ₩39,573 | ₩39,573 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,689 | ₩39,689 | ₩39,674 | ₩39,674 | -0.04% | 400 |
|---|
| 2025.12.10 | ₩39,355 | ₩39,575 | ₩39,355 | ₩39,575 | +0.56% | 400 |
|---|
| 2025.12.09 | ₩39,127 | ₩39,368 | ₩39,127 | ₩39,310 | +0.47% | 600 |
|---|
| 2025.12.08 | ₩39,347 | ₩39,347 | ₩39,347 | ₩39,347 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩39,412 | ₩39,412 | ₩39,412 | ₩39,412 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩39,400 | ₩39,400 | ₩39,400 | ₩39,400 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,274 | ₩39,357 | ₩39,274 | ₩39,357 | +0.21% | 1.3만 |
|---|
| 2025.12.02 | ₩39,154 | ₩39,246 | ₩39,154 | ₩39,246 | +0.24% | 2천 |
|---|
| 2025.12.01 | ₩39,242 | ₩39,242 | ₩39,174 | ₩39,174 | -0.17% | 200 |
|---|
| 2025.11.28 | ₩39,127 | ₩39,242 | ₩39,127 | ₩39,242 | +0.29% | 500 |
|---|
| 2025.11.26 | ₩39,166 | ₩39,166 | ₩39,166 | ₩39,166 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩38,445 | ₩38,905 | ₩38,445 | ₩38,905 | +1.20% | 1.6천 |
|---|
| 2025.11.24 | ₩38,654 | ₩38,654 | ₩38,654 | ₩38,654 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩38,592 | ₩38,592 | ₩38,592 | ₩38,592 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩38,646 | ₩38,646 | ₩38,244 | ₩38,244 | -1.04% | 400 |
|---|
| 2025.11.19 | ₩38,525 | ₩38,539 | ₩38,445 | ₩38,539 | +0.03% | 5.1천 |
|---|
| 2025.11.18 | ₩38,626 | ₩38,626 | ₩38,626 | ₩38,626 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩38,993 | ₩38,993 | ₩38,779 | ₩38,873 | -0.31% | 5.9천 |
|---|
| 2025.11.14 | ₩39,201 | ₩39,201 | ₩39,201 | ₩39,201 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩39,233 | ₩39,233 | ₩39,233 | ₩39,233 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,395 | ₩39,502 | ₩39,395 | ₩39,452 | +0.15% | 300 |
|---|
| 2025.11.11 | ₩39,330 | ₩39,341 | ₩39,288 | ₩39,341 | +0.03% | 9.9천 |
|---|
| 2025.11.10 | ₩39,207 | ₩39,207 | ₩39,207 | ₩39,207 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,967 | ₩38,967 | ₩38,967 | ₩38,967 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,846 | ₩38,888 | ₩38,833 | ₩38,888 | +0.11% | 700 |
|---|
| 2025.11.05 | ₩38,900 | ₩38,926 | ₩38,886 | ₩38,925 | +0.07% | 3.2천 |
|---|
| 2025.11.04 | ₩38,777 | ₩38,777 | ₩38,777 | ₩38,777 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,025 | ₩39,025 | ₩38,993 | ₩39,007 | -0.05% | 1.7천 |
|---|
| 2025.10.31 | ₩38,993 | ₩39,038 | ₩38,993 | ₩39,038 | +0.11% | 800 |
|---|
| 2025.10.30 | ₩39,072 | ₩39,072 | ₩39,072 | ₩39,072 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,158 | ₩39,158 | ₩39,158 | ₩39,158 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩39,274 | ₩39,288 | ₩39,274 | ₩39,285 | +0.03% | 3.4천 |
|---|
| 2025.10.27 | ₩39,248 | ₩39,292 | ₩39,248 | ₩39,292 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩39,120 | ₩39,147 | ₩39,100 | ₩39,147 | +0.07% | 1.1천 |
|---|
| 2025.10.23 | ₩39,112 | ₩39,112 | ₩39,112 | ₩39,112 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,900 | ₩39,020 | ₩38,900 | ₩39,019 | +0.31% | 1.9만 |
|---|
| 2025.10.21 | ₩39,074 | ₩39,154 | ₩39,074 | ₩39,090 | +0.04% | 500 |
|---|
| 2025.10.20 | ₩39,194 | ₩39,207 | ₩39,194 | ₩39,206 | +0.03% | 500 |
|---|
| 2025.10.17 | ₩38,967 | ₩39,034 | ₩38,913 | ₩39,034 | +0.17% | 700 |
|---|
| 2025.10.16 | ₩38,993 | ₩38,993 | ₩38,913 | ₩38,957 | -0.09% | 1.2천 |
|---|
| 2025.10.15 | ₩38,779 | ₩38,878 | ₩38,779 | ₩38,878 | +0.26% | 1.1천 |
|---|
| 2025.10.14 | ₩38,699 | ₩38,814 | ₩38,699 | ₩38,791 | +0.24% | 500 |
|---|
| 2025.10.13 | ₩38,718 | ₩38,718 | ₩38,718 | ₩38,718 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,846 | ₩38,846 | ₩38,539 | ₩38,539 | -0.79% | 700 |
|---|