시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Small Cap Power Buffer ETF - July 과거 주가
Innovator U.S. Small Cap Power Buffer ETF - July · KJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Small Cap Power Buffer ETF - July · KJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,105 | ₩44,318 | ₩44,105 | ₩44,205 | +0.23% | 4.1천 |
| 2026.10.08 | ₩44,065 | ₩44,145 | ₩43,890 | ₩44,122 | +0.13% | 6.5천 |
| 2026.10.07 | ₩44,226 | ₩44,226 | ₩44,011 | ₩44,085 | -0.32% | 20.4만 |
| 2026.10.06 | ₩44,614 | ₩44,749 | ₩44,413 | ₩44,436 | -0.40% | 7.8천 |
| 2026.10.05 | ₩44,360 | ₩44,641 | ₩44,360 | ₩44,507 | +0.33% | 1.5만 |
| 2026.10.02 | ₩44,547 | ₩44,547 | ₩44,348 | ₩44,386 | -0.36% | 2.2천 |
| 2026.10.01 | ₩43,998 | ₩44,291 | ₩43,977 | ₩44,234 | +0.54% | 6.9천 |
| 2026.09.30 | ₩44,298 | ₩44,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,118 |
| -0.41% |
| 1.6만 |
| 2026.09.29 | ₩44,185 | ₩44,226 | ₩44,078 | ₩44,226 | +0.09% | 4.7천 |
|---|
| 2026.09.28 | ₩44,266 | ₩44,346 | ₩44,172 | ₩44,306 | +0.09% | 6.6천 |
|---|
| 2026.09.25 | ₩44,306 | ₩44,480 | ₩44,306 | ₩44,480 | +0.39% | 6.8천 |
|---|
| 2026.09.24 | ₩44,360 | ₩44,440 | ₩44,212 | ₩44,440 | +0.18% | 4.6천 |
|---|
| 2026.09.23 | ₩44,641 | ₩44,641 | ₩44,427 | ₩44,453 | -0.42% | 1.3만 |
|---|
| 2026.09.22 | ₩44,959 | ₩44,959 | ₩44,775 | ₩44,877 | -0.18% | 1.6만 |
|---|
| 2026.09.21 | ₩44,661 | ₩44,789 | ₩44,661 | ₩44,762 | +0.23% | 1.9만 |
|---|
| 2026.09.18 | ₩44,506 | ₩44,588 | ₩44,386 | ₩44,588 | +0.18% | 1.8만 |
|---|
| 2026.09.17 | ₩44,762 | ₩44,842 | ₩44,708 | ₩44,749 | -0.03% | 9.3천 |
|---|
| 2026.09.16 | ₩44,588 | ₩44,816 | ₩44,326 | ₩44,529 | -0.13% | 1.5만 |
|---|
| 2026.09.15 | ₩44,749 | ₩44,749 | ₩44,574 | ₩44,681 | -0.15% | 1.8만 |
|---|
| 2026.09.14 | ₩44,856 | ₩44,963 | ₩44,695 | ₩44,869 | +0.03% | 3.3만 |
|---|
| 2026.09.11 | ₩44,935 | ₩44,962 | ₩44,896 | ₩44,896 | -0.09% | 2.8천 |
|---|
| 2026.09.10 | ₩44,976 | ₩44,976 | ₩44,708 | ₩44,736 | -0.53% | 7.4천 |
|---|
| 2026.09.09 | ₩45,339 | ₩45,339 | ₩45,084 | ₩45,097 | -0.53% | 2.1만 |
|---|
| 2026.09.08 | ₩45,473 | ₩45,566 | ₩45,312 | ₩45,312 | -0.35% | 3만 |
|---|
| 2026.09.04 | ₩45,178 | ₩45,577 | ₩45,178 | ₩45,556 | +0.84% | 6.8천 |
|---|
| 2026.09.03 | ₩45,392 | ₩45,533 | ₩45,352 | ₩45,513 | +0.27% | 5.5만 |
|---|
| 2026.09.02 | ₩45,097 | ₩45,369 | ₩45,089 | ₩45,325 | +0.51% | 8.6천 |
|---|
| 2026.09.01 | ₩45,044 | ₩45,231 | ₩44,990 | ₩45,044 | 0.00% | 1.8만 |
|---|
| 2026.08.31 | ₩45,221 | ₩45,365 | ₩45,191 | ₩45,352 | +0.29% | 2.4만 |
|---|
| 2026.08.28 | ₩45,741 | ₩45,741 | ₩45,432 | ₩45,453 | -0.63% | 9.1천 |
|---|
| 2026.08.27 | ₩45,821 | ₩45,862 | ₩45,781 | ₩45,813 | -0.02% | 7천 |
|---|
| 2026.08.26 | ₩45,780 | ₩45,794 | ₩45,647 | ₩45,714 | -0.14% | 2.6만 |
|---|
| 2026.08.25 | ₩45,701 | ₩45,781 | ₩45,607 | ₩45,758 | +0.13% | 8.8천 |
|---|
| 2026.08.24 | ₩45,754 | ₩45,754 | ₩45,634 | ₩45,654 | -0.22% | 1.5만 |
|---|
| 2026.08.21 | ₩45,748 | ₩45,862 | ₩45,687 | ₩45,862 | +0.25% | 2.6만 |
|---|
| 2026.08.20 | ₩45,687 | ₩45,746 | ₩45,566 | ₩45,627 | -0.13% | 5.3천 |
|---|
| 2026.08.19 | ₩46,116 | ₩46,116 | ₩45,848 | ₩45,969 | -0.32% | 1.2만 |
|---|
| 2026.08.18 | ₩45,862 | ₩45,996 | ₩45,808 | ₩45,835 | -0.06% | 1.5만 |
|---|
| 2026.08.17 | ₩46,076 | ₩46,130 | ₩45,994 | ₩46,060 | -0.03% | 5천 |
|---|
| 2026.08.14 | ₩45,875 | ₩46,169 | ₩45,875 | ₩46,169 | +0.64% | 1만 |
|---|
| 2026.08.13 | ₩46,183 | ₩46,183 | ₩45,996 | ₩46,043 | -0.30% | 1만 |
|---|
| 2026.08.12 | ₩45,868 | ₩46,009 | ₩45,828 | ₩45,954 | +0.19% | 1.6만 |
|---|
| 2026.08.11 | ₩45,766 | ₩45,902 | ₩45,754 | ₩45,848 | +0.18% | 9.9천 |
|---|
| 2026.08.10 | ₩45,634 | ₩45,821 | ₩45,634 | ₩45,714 | +0.18% | 2만 |
|---|
| 2026.08.07 | ₩45,821 | ₩45,915 | ₩45,726 | ₩45,888 | +0.15% | 2.2만 |
|---|
| 2026.08.06 | ₩45,553 | ₩45,821 | ₩45,553 | ₩45,620 | +0.15% | 9.3만 |
|---|
| 2026.08.05 | ₩45,969 | ₩45,969 | ₩45,701 | ₩45,714 | -0.55% | 4.4만 |
|---|
| 2026.08.04 | ₩45,526 | ₩45,902 | ₩45,526 | ₩45,875 | +0.77% | 2.8만 |
|---|
| 2026.08.03 | ₩45,245 | ₩45,459 | ₩45,245 | ₩45,439 | +0.43% | 3.1만 |
|---|
| 2026.07.31 | ₩45,151 | ₩45,151 | ₩44,749 | ₩45,017 | -0.30% | 1.3만 |
|---|
| 2026.07.30 | ₩45,017 | ₩45,151 | ₩44,802 | ₩45,151 | +0.30% | 21.7만 |
|---|
| 2026.07.29 | ₩45,111 | ₩45,164 | ₩44,735 | ₩44,775 | -0.74% | 2.6만 |
|---|
| 2026.07.28 | ₩44,963 | ₩45,178 | ₩44,903 | ₩45,125 | +0.36% | 1.4만 |
|---|
| 2026.07.27 | ₩45,245 | ₩45,298 | ₩44,936 | ₩45,084 | -0.36% | 2.2만 |
|---|
| 2026.07.24 | ₩45,003 | ₩45,124 | ₩44,909 | ₩44,963 | -0.09% | 2.5만 |
|---|
| 2026.07.23 | ₩44,963 | ₩45,023 | ₩44,829 | ₩44,950 | -0.03% | 11.2만 |
|---|
| 2026.07.22 | ₩45,204 | ₩45,325 | ₩45,124 | ₩45,178 | -0.06% | 3만 |
|---|
| 2026.07.21 | ₩45,164 | ₩45,365 | ₩45,097 | ₩45,365 | +0.45% | 1.7만 |
|---|
| 2026.07.20 | ₩45,258 | ₩45,258 | ₩45,037 | ₩45,050 | -0.46% | 3.7만 |
|---|
| 2026.07.17 | ₩44,909 | ₩45,312 | ₩44,909 | ₩45,152 | +0.54% | 2.6만 |
|---|
| 2026.07.16 | ₩45,312 | ₩45,427 | ₩45,218 | ₩45,285 | -0.06% | 2.5만 |
|---|
| 2026.07.15 | ₩45,245 | ₩45,379 | ₩45,164 | ₩45,285 | +0.09% | 8.6만 |
|---|
| 2026.07.14 | ₩45,111 | ₩45,466 | ₩45,077 | ₩45,191 | +0.18% | 186.9만 |
|---|
| 2026.07.13 | ₩45,271 | ₩45,271 | ₩44,976 | ₩45,049 | -0.49% | 2.3만 |
|---|
| 2026.07.10 | ₩45,526 | ₩45,526 | ₩45,111 | ₩45,285 | -0.53% | 7만 |
|---|
| 2026.07.09 | ₩45,164 | ₩45,406 | ₩45,164 | ₩45,352 | +0.42% | 3.5만 |
|---|
| 2026.07.08 | ₩45,137 | ₩45,151 | ₩44,802 | ₩45,039 | -0.22% | 9.9만 |
|---|
| 2026.07.07 | ₩45,566 | ₩45,566 | ₩45,171 | ₩45,251 | -0.69% | 2.3만 |
|---|
| 2026.07.06 | ₩45,392 | ₩45,553 | ₩45,392 | ₩45,473 | +0.18% | 2.5만 |
|---|
| 2026.07.02 | ₩45,526 | ₩45,687 | ₩45,131 | ₩45,379 | -0.32% | 36.5만 |
|---|
| 2026.07.01 | ₩45,580 | ₩47,310 | ₩45,170 | ₩45,473 | -0.24% | 43.2만 |
|---|
| 2026.06.30 | ₩45,513 | ₩45,553 | ₩45,446 | ₩45,553 | +0.09% | 31.2만 |
|---|
| 2026.06.29 | ₩45,486 | ₩45,540 | ₩45,432 | ₩45,513 | +0.06% | 1.8만 |
|---|
| 2026.06.26 | ₩45,525 | ₩45,525 | ₩45,406 | ₩45,419 | -0.23% | 2.6만 |
|---|
| 2026.06.25 | ₩45,499 | ₩45,499 | ₩45,392 | ₩45,446 | -0.12% | 2.1만 |
|---|
| 2026.06.24 | ₩45,453 | ₩45,513 | ₩45,406 | ₩45,447 | -0.01% | 6.7천 |
|---|
| 2026.06.23 | ₩45,352 | ₩45,513 | ₩45,352 | ₩45,459 | +0.24% | 8.6천 |
|---|
| 2026.06.22 | ₩45,453 | ₩45,499 | ₩45,392 | ₩45,446 | -0.01% | 7.1천 |
|---|
| 2026.06.18 | ₩45,473 | ₩45,473 | ₩45,352 | ₩45,399 | -0.16% | 4.8만 |
|---|
| 2026.06.17 | ₩45,419 | ₩45,419 | ₩45,325 | ₩45,419 | 0.00% | 3.5천 |
|---|
| 2026.06.16 | ₩45,352 | ₩45,399 | ₩45,352 | ₩45,396 | +0.10% | 500 |
|---|
| 2026.06.15 | ₩45,339 | ₩45,432 | ₩45,339 | ₩45,339 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩45,379 | ₩45,432 | ₩45,312 | ₩45,376 | -0.01% | 9.5천 |
|---|
| 2026.06.11 | ₩45,298 | ₩45,392 | ₩45,245 | ₩45,298 | 0.00% | 9.2천 |
|---|
| 2026.06.10 | ₩45,312 | ₩45,312 | ₩45,218 | ₩45,238 | -0.16% | 1.6만 |
|---|
| 2026.06.09 | ₩45,339 | ₩45,339 | ₩45,204 | ₩45,267 | -0.16% | 6.8천 |
|---|
| 2026.06.08 | ₩45,285 | ₩45,365 | ₩45,258 | ₩45,258 | -0.06% | 4.2천 |
|---|
| 2026.06.05 | ₩45,285 | ₩45,285 | ₩45,192 | ₩45,234 | -0.11% | 4.7천 |
|---|
| 2026.06.04 | ₩45,285 | ₩45,298 | ₩45,285 | ₩45,285 | 0.00% | 900 |
|---|
| 2026.06.03 | ₩45,271 | ₩45,305 | ₩45,271 | ₩45,285 | +0.03% | 2.6천 |
|---|
| 2026.06.02 | ₩45,379 | ₩45,379 | ₩45,285 | ₩45,332 | -0.10% | 1.4천 |
|---|
| 2026.06.01 | ₩45,231 | ₩45,312 | ₩45,231 | ₩45,285 | +0.12% | 7천 |
|---|
| 2026.05.29 | ₩45,258 | ₩45,258 | ₩45,231 | ₩45,245 | -0.03% | 1.3만 |
|---|
| 2026.05.28 | ₩45,233 | ₩45,258 | ₩45,231 | ₩45,231 | -0.00% | 4.1천 |
|---|
| 2026.05.27 | ₩45,164 | ₩45,251 | ₩45,164 | ₩45,223 | +0.13% | 5.6천 |
|---|
| 2026.05.26 | ₩45,285 | ₩45,285 | ₩45,164 | ₩45,191 | -0.21% | 1.2천 |
|---|
| 2026.05.22 | ₩45,158 | ₩45,158 | ₩45,097 | ₩45,097 | -0.13% | 5천 |
|---|
| 2026.05.21 | ₩45,030 | ₩45,085 | ₩44,970 | ₩45,085 | +0.12% | 2.7천 |
|---|
| 2026.05.20 | ₩44,963 | ₩45,044 | ₩44,963 | ₩45,035 | +0.16% | 3.3천 |
|---|
| 2026.05.19 | ₩44,817 | ₩44,959 | ₩44,817 | ₩44,896 | +0.18% | 1.1천 |
|---|
| 2026.05.18 | ₩44,976 | ₩44,990 | ₩44,869 | ₩44,923 | -0.12% | 3천 |
|---|
| 2026.05.15 | ₩44,909 | ₩44,951 | ₩44,909 | ₩44,951 | +0.09% | 1.4천 |
|---|
| 2026.05.14 | ₩45,136 | ₩45,136 | ₩44,990 | ₩45,017 | -0.26% | 1.1만 |
|---|
| 2026.05.13 | ₩44,976 | ₩45,010 | ₩44,951 | ₩45,010 | +0.07% | 2.5천 |
|---|
| 2026.05.12 | ₩44,936 | ₩45,003 | ₩44,896 | ₩45,003 | +0.15% | 5.3천 |
|---|
| 2026.05.11 | ₩44,990 | ₩45,030 | ₩44,956 | ₩44,978 | -0.03% | 9천 |
|---|
| 2026.05.08 | ₩44,963 | ₩45,070 | ₩44,963 | ₩45,014 | +0.11% | 7.4천 |
|---|
| 2026.05.07 | ₩44,976 | ₩44,976 | ₩44,930 | ₩44,930 | -0.10% | 2.1천 |
|---|
| 2026.05.06 | ₩45,084 | ₩45,084 | ₩44,909 | ₩44,997 | -0.19% | 3천 |
|---|
| 2026.05.05 | ₩44,909 | ₩44,950 | ₩44,909 | ₩44,909 | 0.00% | 2.2천 |
|---|
| 2026.05.04 | ₩44,789 | ₩44,869 | ₩44,757 | ₩44,769 | -0.04% | 2.3천 |
|---|
| 2026.05.01 | ₩44,789 | ₩44,858 | ₩44,789 | ₩44,844 | +0.12% | 4.5천 |
|---|
| 2026.04.30 | ₩44,628 | ₩44,775 | ₩44,628 | ₩44,775 | +0.33% | 7.4천 |
|---|
| 2026.04.29 | ₩44,655 | ₩44,656 | ₩44,614 | ₩44,624 | -0.07% | 7.7천 |
|---|
| 2026.04.28 | ₩44,655 | ₩44,695 | ₩44,655 | ₩44,675 | +0.05% | 2.6천 |
|---|
| 2026.04.27 | ₩44,641 | ₩44,708 | ₩44,641 | ₩44,708 | +0.15% | 2천 |
|---|
| 2026.04.24 | ₩44,628 | ₩44,684 | ₩44,616 | ₩44,684 | +0.13% | 1.4천 |
|---|
| 2026.04.23 | ₩44,648 | ₩44,668 | ₩44,541 | ₩44,590 | -0.13% | 5.3천 |
|---|
| 2026.04.22 | ₩44,574 | ₩44,622 | ₩44,547 | ₩44,622 | +0.11% | 3.9천 |
|---|
| 2026.04.21 | ₩44,677 | ₩44,677 | ₩44,521 | ₩44,521 | -0.35% | 5.7천 |
|---|
| 2026.04.20 | ₩44,561 | ₩44,681 | ₩44,561 | ₩44,635 | +0.17% | 4.1천 |
|---|
| 2026.04.17 | ₩44,507 | ₩44,695 | ₩44,507 | ₩44,624 | +0.26% | 2.6천 |
|---|
| 2026.04.16 | ₩44,533 | ₩44,533 | ₩44,319 | ₩44,413 | -0.27% | 3천 |
|---|
| 2026.04.15 | ₩44,373 | ₩44,427 | ₩44,333 | ₩44,427 | +0.12% | 1.3천 |
|---|
| 2026.04.14 | ₩44,293 | ₩44,440 | ₩44,293 | ₩44,400 | +0.24% | 5.5천 |
|---|
| 2026.04.13 | ₩44,024 | ₩44,223 | ₩44,024 | ₩44,223 | +0.45% | 1.7천 |
|---|
| 2026.04.10 | ₩44,172 | ₩44,172 | ₩43,984 | ₩44,006 | -0.38% | 7.3천 |
|---|
| 2026.04.09 | ₩43,917 | ₩44,024 | ₩43,810 | ₩44,024 | +0.24% | 1.4만 |
|---|
| 2026.04.08 | ₩44,091 | ₩44,091 | ₩43,851 | ₩43,851 | -0.54% | 1.6만 |
|---|
| 2026.04.07 | ₩43,186 | ₩43,344 | ₩43,153 | ₩43,344 | +0.37% | 8.1천 |
|---|
| 2026.04.06 | ₩43,221 | ₩43,408 | ₩43,221 | ₩43,339 | +0.27% | 95.5만 |
|---|
| 2026.04.02 | ₩42,710 | ₩43,229 | ₩42,710 | ₩43,229 | +1.22% | 4.6천 |
|---|
| 2026.04.01 | ₩43,099 | ₩43,220 | ₩43,099 | ₩43,104 | +0.01% | 1.9천 |
|---|
| 2026.03.31 | ₩42,643 | ₩42,952 | ₩42,522 | ₩42,952 | +0.72% | 2.8천 |
|---|
| 2026.03.30 | ₩42,429 | ₩42,429 | ₩42,187 | ₩42,272 | -0.37% | 9.1천 |
|---|
| 2026.03.27 | ₩42,509 | ₩42,657 | ₩42,415 | ₩42,441 | -0.16% | 7.1천 |
|---|
| 2026.03.26 | ₩42,945 | ₩42,945 | ₩42,764 | ₩42,775 | -0.40% | 7.1천 |
|---|
| 2026.03.25 | ₩43,072 | ₩43,072 | ₩43,032 | ₩43,032 | -0.09% | 7.2천 |
|---|
| 2026.03.24 | ₩42,750 | ₩42,938 | ₩42,750 | ₩42,885 | +0.31% | 2천 |
|---|
| 2026.03.23 | ₩42,697 | ₩42,965 | ₩42,697 | ₩42,885 | +0.44% | 6.3천 |
|---|
| 2026.03.20 | ₩42,737 | ₩42,737 | ₩42,355 | ₩42,375 | -0.85% | 3.3천 |
|---|
| 2026.03.19 | ₩42,683 | ₩42,922 | ₩42,590 | ₩42,898 | +0.50% | 2.3만 |
|---|
| 2026.03.18 | ₩42,858 | ₩43,017 | ₩42,710 | ₩42,710 | -0.34% | 3.6천 |
|---|
| 2026.03.17 | ₩43,059 | ₩43,153 | ₩43,019 | ₩43,139 | +0.19% | 6.7천 |
|---|
| 2026.03.16 | ₩42,934 | ₩42,965 | ₩42,831 | ₩42,915 | -0.04% | 7.6천 |
|---|
| 2026.03.13 | ₩42,831 | ₩42,831 | ₩42,524 | ₩42,611 | -0.51% | 1.1만 |
|---|
| 2026.03.12 | ₩42,764 | ₩42,777 | ₩42,576 | ₩42,603 | -0.38% | 1.8만 |
|---|
| 2026.03.11 | ₩42,978 | ₩43,099 | ₩42,828 | ₩43,084 | +0.25% | 2.6천 |
|---|
| 2026.03.10 | ₩43,045 | ₩43,327 | ₩43,019 | ₩43,019 | -0.06% | 1.8만 |
|---|
| 2026.03.09 | ₩42,697 | ₩43,130 | ₩42,442 | ₩43,130 | +1.01% | 6.6천 |
|---|
| 2026.03.06 | ₩42,925 | ₩42,978 | ₩42,804 | ₩42,879 | -0.11% | 3.5천 |
|---|
| 2026.03.05 | ₩43,454 | ₩43,554 | ₩43,113 | ₩43,334 | -0.28% | 3.3천 |
|---|
| 2026.03.04 | ₩43,555 | ₩43,622 | ₩43,555 | ₩43,555 | 0.00% | 5.7천 |
|---|
| 2026.03.03 | ₩43,354 | ₩43,434 | ₩43,032 | ₩43,417 | +0.15% | 3.1천 |
|---|
| 2026.03.02 | ₩43,354 | ₩43,729 | ₩43,354 | ₩43,654 | +0.69% | 92.6만 |
|---|
| 2026.02.27 | ₩43,595 | ₩43,595 | ₩43,401 | ₩43,532 | -0.14% | 4.7천 |
|---|
| 2026.02.26 | ₩43,595 | ₩43,729 | ₩43,595 | ₩43,729 | +0.31% | 500 |
|---|
| 2026.02.25 | ₩43,595 | ₩43,676 | ₩43,555 | ₩43,622 | +0.06% | 6.2천 |
|---|
| 2026.02.24 | ₩43,461 | ₩43,582 | ₩43,461 | ₩43,558 | +0.22% | 1.5만 |
|---|
| 2026.02.23 | ₩43,354 | ₩43,386 | ₩43,300 | ₩43,386 | +0.07% | 900 |
|---|
| 2026.02.20 | ₩43,582 | ₩43,587 | ₩43,475 | ₩43,587 | +0.01% | 700 |
|---|
| 2026.02.19 | ₩43,522 | ₩43,556 | ₩43,448 | ₩43,556 | +0.08% | 1.3천 |
|---|
| 2026.02.18 | ₩43,555 | ₩43,701 | ₩43,555 | ₩43,574 | +0.04% | 900 |
|---|
| 2026.02.17 | ₩43,508 | ₩43,535 | ₩43,314 | ₩43,534 | +0.06% | 4.1천 |
|---|
| 2026.02.13 | ₩43,408 | ₩43,555 | ₩43,408 | ₩43,422 | +0.03% | 7.7천 |
|---|
| 2026.02.12 | ₩43,595 | ₩43,635 | ₩43,260 | ₩43,332 | -0.60% | 5.4천 |
|---|
| 2026.02.11 | ₩43,609 | ₩43,609 | ₩43,448 | ₩43,601 | -0.02% | 1.9만 |
|---|
| 2026.02.10 | ₩43,635 | ₩43,770 | ₩43,595 | ₩43,595 | -0.09% | 2.1만 |
|---|
| 2026.02.09 | ₩43,548 | ₩43,729 | ₩43,548 | ₩43,688 | +0.32% | 6.9천 |
|---|
| 2026.02.06 | ₩43,340 | ₩43,574 | ₩43,340 | ₩43,574 | +0.54% | 1천 |
|---|
| 2026.02.05 | ₩43,393 | ₩43,393 | ₩43,068 | ₩43,068 | -0.75% | 7.1천 |
|---|
| 2026.02.04 | ₩43,434 | ₩43,434 | ₩43,146 | ₩43,340 | -0.22% | 21.7만 |
|---|
| 2026.02.03 | ₩43,461 | ₩43,476 | ₩43,247 | ₩43,434 | -0.06% | 7.9천 |
|---|
| 2026.02.02 | ₩43,421 | ₩43,511 | ₩43,408 | ₩43,485 | +0.15% | 5.3천 |
|---|
| 2026.01.30 | ₩43,314 | ₩43,367 | ₩43,233 | ₩43,312 | -0.00% | 5.6천 |
|---|
| 2026.01.29 | ₩43,475 | ₩43,475 | ₩43,300 | ₩43,434 | -0.09% | 3.2천 |
|---|
| 2026.01.28 | ₩43,475 | ₩43,538 | ₩43,448 | ₩43,487 | +0.03% | 1.1만 |
|---|
| 2026.01.27 | ₩43,488 | ₩43,559 | ₩43,448 | ₩43,559 | +0.16% | 1.3천 |
|---|
| 2026.01.26 | ₩43,501 | ₩43,520 | ₩43,501 | ₩43,513 | +0.03% | 3.9천 |
|---|
| 2026.01.23 | ₩43,642 | ₩43,642 | ₩43,488 | ₩43,534 | -0.25% | 5천 |
|---|
| 2026.01.22 | ₩43,622 | ₩43,756 | ₩43,622 | ₩43,688 | +0.15% | 3.6천 |
|---|
| 2026.01.21 | ₩43,461 | ₩43,602 | ₩43,394 | ₩43,602 | +0.32% | 2.4만 |
|---|
| 2026.01.20 | ₩43,300 | ₩43,434 | ₩43,300 | ₩43,340 | +0.09% | 5.1천 |
|---|
| 2026.01.16 | ₩43,515 | ₩43,568 | ₩43,515 | ₩43,542 | +0.06% | 1.1만 |
|---|
| 2026.01.15 | ₩43,488 | ₩43,578 | ₩43,488 | ₩43,520 | +0.07% | 5.6천 |
|---|
| 2026.01.14 | ₩43,314 | ₩43,370 | ₩43,260 | ₩43,370 | +0.13% | 8.2천 |
|---|
| 2026.01.13 | ₩43,334 | ₩43,395 | ₩43,260 | ₩43,332 | -0.00% | 2만 |
|---|
| 2026.01.12 | ₩43,206 | ₩43,381 | ₩43,167 | ₩43,354 | +0.34% | 7.1만 |
|---|
| 2026.01.09 | ₩43,260 | ₩43,354 | ₩43,233 | ₩43,354 | +0.22% | 4.2천 |
|---|
| 2026.01.08 | ₩42,938 | ₩43,208 | ₩42,938 | ₩43,165 | +0.53% | 5.7천 |
|---|
| 2026.01.07 | ₩42,952 | ₩43,072 | ₩42,952 | ₩42,992 | +0.09% | 1.4만 |
|---|
| 2026.01.06 | ₩42,885 | ₩43,092 | ₩42,871 | ₩43,092 | +0.48% | 15.5만 |
|---|
| 2026.01.05 | ₩42,777 | ₩42,925 | ₩42,777 | ₩42,858 | +0.19% | 27.8만 |
|---|
| 2026.01.02 | ₩42,576 | ₩42,651 | ₩42,509 | ₩42,651 | +0.18% | 7.3천 |
|---|
| 2025.12.31 | ₩42,496 | ₩42,616 | ₩42,443 | ₩42,510 | +0.03% | 2.3천 |
|---|
| 2025.12.30 | ₩42,796 | ₩42,796 | ₩42,615 | ₩42,615 | -0.42% | 2천 |
|---|
| 2025.12.29 | ₩42,657 | ₩42,764 | ₩42,643 | ₩42,709 | +0.12% | 5.4만 |
|---|
| 2025.12.26 | ₩42,543 | ₩42,749 | ₩42,543 | ₩42,749 | +0.49% | 300 |
|---|
| 2025.12.24 | ₩42,831 | ₩42,831 | ₩42,724 | ₩42,787 | -0.10% | 1.7천 |
|---|
| 2025.12.23 | ₩42,780 | ₩42,780 | ₩42,670 | ₩42,772 | -0.02% | 8.3천 |
|---|
| 2025.12.22 | ₩42,804 | ₩42,863 | ₩42,779 | ₩42,830 | +0.06% | 3.3천 |
|---|
| 2025.12.19 | ₩42,551 | ₩42,638 | ₩42,551 | ₩42,596 | +0.11% | 1.3천 |
|---|
| 2025.12.18 | ₩42,509 | ₩42,616 | ₩42,459 | ₩42,469 | -0.09% | 2.6천 |
|---|
| 2025.12.17 | ₩42,415 | ₩42,415 | ₩42,254 | ₩42,254 | -0.38% | 1.6만 |
|---|
| 2025.12.16 | ₩42,469 | ₩42,531 | ₩42,362 | ₩42,531 | +0.15% | 1만 |
|---|
| 2025.12.15 | ₩42,522 | ₩42,697 | ₩42,482 | ₩42,482 | -0.09% | 1.8천 |
|---|
| 2025.12.12 | ₩42,724 | ₩42,724 | ₩42,549 | ₩42,622 | -0.24% | 8.2천 |
|---|
| 2025.12.11 | ₩42,638 | ₩42,795 | ₩42,638 | ₩42,777 | +0.33% | 5.7천 |
|---|
| 2025.12.10 | ₩42,348 | ₩42,669 | ₩42,348 | ₩42,669 | +0.76% | 1만 |
|---|
| 2025.12.09 | ₩42,388 | ₩42,482 | ₩42,363 | ₩42,434 | +0.11% | 4.8천 |
|---|
| 2025.12.08 | ₩42,576 | ₩42,576 | ₩42,375 | ₩42,387 | -0.44% | 2.2천 |
|---|
| 2025.12.05 | ₩42,415 | ₩42,415 | ₩42,362 | ₩42,367 | -0.11% | 2.9천 |
|---|
| 2025.12.04 | ₩42,335 | ₩42,469 | ₩42,335 | ₩42,427 | +0.22% | 2.1천 |
|---|
| 2025.12.03 | ₩42,120 | ₩42,299 | ₩42,120 | ₩42,299 | +0.42% | 5.1천 |
|---|
| 2025.12.02 | ₩42,053 | ₩42,147 | ₩42,026 | ₩42,046 | -0.02% | 5.1천 |
|---|
| 2025.12.01 | ₩42,080 | ₩42,160 | ₩41,999 | ₩42,040 | -0.10% | 8.6천 |
|---|
| 2025.11.28 | ₩42,107 | ₩42,194 | ₩42,107 | ₩42,194 | +0.21% | 1.2천 |
|---|
| 2025.11.26 | ₩42,073 | ₩42,174 | ₩41,973 | ₩42,112 | +0.09% | 1.2천 |
|---|
| 2025.11.25 | ₩41,570 | ₩41,932 | ₩41,570 | ₩41,932 | +0.87% | 2.1천 |
|---|
| 2025.11.24 | ₩41,234 | ₩41,540 | ₩41,234 | ₩41,540 | +0.74% | 1.7천 |
|---|
| 2025.11.21 | ₩40,699 | ₩41,227 | ₩40,699 | ₩41,173 | +1.17% | 9.5천 |
|---|
| 2025.11.20 | ₩41,329 | ₩41,463 | ₩40,654 | ₩40,654 | -1.63% | 5.7천 |
|---|
| 2025.11.19 | ₩40,994 | ₩41,033 | ₩40,994 | ₩41,033 | +0.09% | 400 |
|---|
| 2025.11.18 | ₩40,873 | ₩41,074 | ₩40,819 | ₩41,034 | +0.39% | 2.5만 |
|---|
| 2025.11.17 | ₩41,278 | ₩41,278 | ₩40,886 | ₩40,886 | -0.95% | 1만 |
|---|
| 2025.11.14 | ₩41,195 | ₩41,336 | ₩41,195 | ₩41,294 | +0.24% | 1.8천 |
|---|
| 2025.11.13 | ₩41,396 | ₩41,416 | ₩41,168 | ₩41,199 | -0.48% | 8.6천 |
|---|
| 2025.11.12 | ₩41,895 | ₩41,895 | ₩41,704 | ₩41,746 | -0.36% | 5.4천 |
|---|
| 2025.11.11 | ₩41,637 | ₩41,852 | ₩41,624 | ₩41,781 | +0.34% | 5천 |
|---|
| 2025.11.10 | ₩41,704 | ₩41,817 | ₩41,637 | ₩41,769 | +0.15% | 3.7천 |
|---|
| 2025.11.07 | ₩41,275 | ₩41,531 | ₩41,133 | ₩41,531 | +0.62% | 7.3천 |
|---|
| 2025.11.06 | ₩41,570 | ₩41,584 | ₩41,459 | ₩41,459 | -0.27% | 2.9만 |
|---|
| 2025.11.05 | ₩41,544 | ₩41,825 | ₩41,544 | ₩41,763 | +0.53% | 2.2천 |
|---|
| 2025.11.04 | ₩41,611 | ₩41,611 | ₩41,510 | ₩41,510 | -0.24% | 5.4천 |
|---|
| 2025.11.03 | ₩41,758 | ₩41,758 | ₩41,611 | ₩41,758 | 0.00% | 3.2만 |
|---|
| 2025.10.31 | ₩41,731 | ₩41,859 | ₩41,651 | ₩41,837 | +0.25% | 7.4천 |
|---|
| 2025.10.30 | ₩41,865 | ₩41,914 | ₩41,765 | ₩41,765 | -0.24% | 9.4천 |
|---|
| 2025.10.29 | ₩41,986 | ₩42,080 | ₩41,813 | ₩41,813 | -0.41% | 1.5천 |
|---|
| 2025.10.28 | ₩41,999 | ₩42,053 | ₩41,959 | ₩41,986 | -0.03% | 3.7천 |
|---|
| 2025.10.27 | ₩42,120 | ₩42,198 | ₩42,063 | ₩42,080 | -0.10% | 5.2천 |
|---|
| 2025.10.24 | ₩42,093 | ₩42,147 | ₩42,067 | ₩42,096 | +0.01% | 1.2천 |
|---|
| 2025.10.23 | ₩41,776 | ₩41,945 | ₩41,776 | ₩41,883 | +0.26% | 7.2천 |
|---|
| 2025.10.22 | ₩41,860 | ₩41,860 | ₩41,477 | ₩41,692 | -0.40% | 5.9천 |
|---|
| 2025.10.21 | ₩41,946 | ₩41,962 | ₩41,906 | ₩41,919 | -0.06% | 3.3천 |
|---|
| 2025.10.20 | ₩41,892 | ₩41,951 | ₩41,840 | ₩41,951 | +0.14% | 3.6천 |
|---|
| 2025.10.17 | ₩41,490 | ₩41,620 | ₩41,477 | ₩41,620 | +0.31% | 6.8천 |
|---|
| 2025.10.16 | ₩42,107 | ₩42,107 | ₩41,635 | ₩41,635 | -1.12% | 5천 |
|---|
| 2025.10.15 | ₩42,033 | ₩42,160 | ₩41,962 | ₩41,981 | -0.12% | 4.1천 |
|---|
| 2025.10.14 | ₩41,503 | ₩41,932 | ₩41,503 | ₩41,855 | +0.85% | 3.7천 |
|---|
| 2025.10.13 | ₩41,557 | ₩41,703 | ₩41,544 | ₩41,703 | +0.35% | 4천 |
|---|
| 2025.10.10 | ₩41,798 | ₩41,798 | ₩41,212 | ₩41,212 | -1.40% | 1.1만 |
|---|