시장 데이터를 불러오는 중
전체 종목
Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly 과거 주가
Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly · QBF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly · QBF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,797 | ₩24,797 | ₩24,694 | ₩24,694 | -0.42% | 6.2천 |
| 2026.10.08 | ₩24,609 | ₩24,743 | ₩24,381 | ₩24,556 | -0.22% | 2.5만 |
| 2026.10.07 | ₩24,891 | ₩24,922 | ₩23,872 | ₩24,922 | +0.12% | 4.9천 |
| 2026.10.06 | ₩25,615 | ₩25,722 | ₩25,374 | ₩25,465 | -0.59% | 1.2만 |
| 2026.10.05 | ₩25,602 | ₩25,682 | ₩25,427 | ₩25,480 | -0.48% | 2만 |
| 2026.10.02 | ₩25,816 | ₩25,870 | ₩25,155 | ₩25,155 | -2.56% | 1.7만 |
| 2026.10.01 | ₩25,038 | ₩25,253 | ₩25,025 | ₩25,253 | +0.86% | 8.6천 |
| 2026.09.30 | ₩25,119 | ₩25,199 | ₩25,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,151 |
| +0.13% |
| 2.4만 |
| 2026.09.29 | ₩25,186 | ₩25,186 | ₩25,132 | ₩25,146 | -0.16% | 2.7만 |
|---|
| 2026.09.28 | ₩25,159 | ₩25,219 | ₩25,092 | ₩25,092 | -0.27% | 3.2천 |
|---|
| 2026.09.25 | ₩25,099 | ₩25,253 | ₩25,099 | ₩25,213 | +0.45% | 1.2천 |
|---|
| 2026.09.24 | ₩25,280 | ₩25,341 | ₩25,280 | ₩25,341 | +0.24% | 1.6천 |
|---|
| 2026.09.23 | ₩25,360 | ₩25,360 | ₩25,360 | ₩25,360 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩25,669 | ₩25,776 | ₩25,669 | ₩25,738 | +0.27% | 2.7천 |
|---|
| 2026.09.21 | ₩25,441 | ₩25,808 | ₩25,441 | ₩25,808 | +1.44% | 1.3만 |
|---|
| 2026.09.18 | ₩24,609 | ₩24,628 | ₩24,569 | ₩24,628 | +0.08% | 1.6천 |
|---|
| 2026.09.17 | ₩23,590 | ₩23,711 | ₩23,538 | ₩23,538 | -0.22% | 5.9천 |
|---|
| 2026.09.16 | ₩23,442 | ₩23,467 | ₩23,362 | ₩23,467 | +0.10% | 1.1천 |
|---|
| 2026.09.15 | ₩23,483 | ₩23,483 | ₩23,255 | ₩23,477 | -0.02% | 700 |
|---|
| 2026.09.14 | ₩24,220 | ₩24,220 | ₩24,160 | ₩24,160 | -0.25% | 2.2천 |
|---|
| 2026.09.11 | ₩23,818 | ₩24,059 | ₩23,771 | ₩23,771 | -0.20% | 1.4천 |
|---|
| 2026.09.10 | ₩23,724 | ₩23,805 | ₩23,603 | ₩23,737 | +0.06% | 7.4천 |
|---|
| 2026.09.09 | ₩24,234 | ₩24,234 | ₩23,965 | ₩23,979 | -1.05% | 6.3천 |
|---|
| 2026.09.08 | ₩24,066 | ₩24,066 | ₩24,012 | ₩24,012 | -0.22% | 400 |
|---|
| 2026.09.04 | ₩24,153 | ₩24,321 | ₩24,153 | ₩24,307 | +0.64% | 1.1만 |
|---|
| 2026.09.03 | ₩24,629 | ₩24,765 | ₩24,629 | ₩24,765 | +0.55% | 700 |
|---|
| 2026.09.02 | ₩23,758 | ₩23,767 | ₩23,711 | ₩23,767 | +0.04% | 1.5천 |
|---|
| 2026.09.01 | ₩23,965 | ₩23,965 | ₩23,778 | ₩23,778 | -0.78% | 4.2천 |
|---|
| 2026.08.31 | ₩23,900 | ₩24,147 | ₩23,900 | ₩24,147 | +1.03% | 1.1천 |
|---|
| 2026.08.28 | ₩23,900 | ₩23,912 | ₩23,791 | ₩23,805 | -0.40% | 3천 |
|---|
| 2026.08.27 | ₩24,167 | ₩24,543 | ₩24,167 | ₩24,413 | +1.02% | 500 |
|---|
| 2026.08.26 | ₩24,019 | ₩24,086 | ₩23,982 | ₩24,066 | +0.20% | 700 |
|---|
| 2026.08.25 | ₩24,260 | ₩24,260 | ₩24,140 | ₩24,152 | -0.45% | 1.3만 |
|---|
| 2026.08.24 | ₩24,334 | ₩24,334 | ₩24,128 | ₩24,128 | -0.85% | 400 |
|---|
| 2026.08.21 | ₩23,711 | ₩23,885 | ₩23,711 | ₩23,771 | +0.25% | 1.8천 |
|---|
| 2026.08.20 | ₩22,626 | ₩22,785 | ₩22,626 | ₩22,779 | +0.68% | 3.1천 |
|---|
| 2026.08.19 | ₩21,109 | ₩22,021 | ₩21,109 | ₩21,813 | +3.34% | 3.9천 |
|---|
| 2026.08.18 | ₩20,707 | ₩21,015 | ₩20,707 | ₩20,941 | +1.13% | 2.3천 |
|---|
| 2026.08.17 | ₩20,693 | ₩20,861 | ₩20,693 | ₩20,861 | +0.81% | 3.5천 |
|---|
| 2026.08.14 | ₩20,465 | ₩20,519 | ₩20,452 | ₩20,519 | +0.26% | 1.4천 |
|---|
| 2026.08.13 | ₩20,680 | ₩20,680 | ₩20,586 | ₩20,586 | -0.45% | 2천 |
|---|
| 2026.08.12 | ₩20,720 | ₩20,720 | ₩20,613 | ₩20,613 | -0.52% | 2.1천 |
|---|
| 2026.08.11 | ₩20,760 | ₩20,800 | ₩20,640 | ₩20,646 | -0.55% | 1.8천 |
|---|
| 2026.08.10 | ₩20,908 | ₩20,908 | ₩20,720 | ₩20,766 | -0.68% | 3.1천 |
|---|
| 2026.08.07 | ₩21,028 | ₩21,028 | ₩20,948 | ₩21,015 | -0.06% | 800 |
|---|
| 2026.08.06 | ₩20,908 | ₩20,908 | ₩20,841 | ₩20,841 | -0.32% | 1.5천 |
|---|
| 2026.08.05 | ₩20,869 | ₩20,975 | ₩20,869 | ₩20,961 | +0.44% | 3.1천 |
|---|
| 2026.08.04 | ₩20,800 | ₩20,841 | ₩20,747 | ₩20,841 | +0.19% | 7.3천 |
|---|
| 2026.08.03 | ₩20,733 | ₩20,747 | ₩20,707 | ₩20,747 | +0.06% | 1.2천 |
|---|
| 2026.07.31 | ₩20,465 | ₩20,539 | ₩20,412 | ₩20,539 | +0.36% | 4.9천 |
|---|
| 2026.07.30 | ₩21,069 | ₩21,069 | ₩20,935 | ₩20,935 | -0.64% | 3.1천 |
|---|
| 2026.07.29 | ₩20,881 | ₩20,881 | ₩20,686 | ₩20,686 | -0.93% | 1.1천 |
|---|
| 2026.07.28 | ₩20,754 | ₩20,774 | ₩20,693 | ₩20,728 | -0.12% | 5천 |
|---|
| 2026.07.27 | ₩21,176 | ₩21,176 | ₩20,975 | ₩20,988 | -0.89% | 8.7천 |
|---|
| 2026.07.24 | ₩20,800 | ₩20,827 | ₩20,720 | ₩20,826 | +0.12% | 5천 |
|---|
| 2026.07.23 | ₩21,002 | ₩21,015 | ₩20,963 | ₩20,963 | -0.19% | 1.5천 |
|---|
| 2026.07.22 | ₩21,323 | ₩21,323 | ₩21,216 | ₩21,239 | -0.40% | 1.6천 |
|---|
| 2026.07.21 | ₩21,350 | ₩21,404 | ₩21,337 | ₩21,369 | +0.09% | 4.6천 |
|---|
| 2026.07.20 | ₩20,908 | ₩21,136 | ₩20,841 | ₩21,075 | +0.80% | 1.3천 |
|---|
| 2026.07.17 | ₩20,666 | ₩20,827 | ₩20,626 | ₩20,827 | +0.78% | 1.2천 |
|---|
| 2026.07.16 | ₩20,995 | ₩20,995 | ₩20,861 | ₩20,868 | -0.61% | 1.4천 |
|---|
| 2026.07.15 | ₩21,110 | ₩21,110 | ₩21,002 | ₩21,028 | -0.39% | 3.2천 |
|---|
| 2026.07.14 | ₩20,760 | ₩20,961 | ₩20,760 | ₩20,941 | +0.87% | 7.3천 |
|---|
| 2026.07.13 | ₩20,391 | ₩20,532 | ₩20,374 | ₩20,389 | -0.01% | 6.6천 |
|---|
| 2026.07.10 | ₩20,854 | ₩20,854 | ₩20,787 | ₩20,802 | -0.25% | 700 |
|---|
| 2026.07.09 | ₩20,586 | ₩20,652 | ₩20,586 | ₩20,652 | +0.32% | 3.5만 |
|---|
| 2026.07.08 | ₩20,344 | ₩20,425 | ₩20,291 | ₩20,398 | +0.26% | 5.6천 |
|---|
| 2026.07.07 | ₩20,532 | ₩20,800 | ₩20,532 | ₩20,780 | +1.21% | 4.1천 |
|---|
| 2026.07.06 | ₩20,277 | ₩20,772 | ₩20,277 | ₩20,707 | +2.12% | 1만 |
|---|
| 2026.07.02 | ₩20,358 | ₩20,358 | ₩20,184 | ₩20,233 | -0.61% | 1.3만 |
|---|
| 2026.07.01 | ₩19,728 | ₩19,942 | ₩19,728 | ₩19,934 | +1.05% | 3천 |
|---|
| 2026.06.30 | ₩19,687 | ₩19,705 | ₩19,555 | ₩19,705 | +0.09% | 2.8천 |
|---|
| 2026.06.29 | ₩20,090 | ₩20,318 | ₩19,875 | ₩20,251 | +0.80% | 6.8천 |
|---|
| 2026.06.26 | ₩19,982 | ₩20,171 | ₩19,982 | ₩20,123 | +0.70% | 3.9천 |
|---|
| 2026.06.25 | ₩20,492 | ₩20,492 | ₩19,701 | ₩19,974 | -2.53% | 9.2천 |
|---|
| 2026.06.24 | ₩20,532 | ₩20,586 | ₩20,096 | ₩20,154 | -1.84% | 1천 |
|---|
| 2026.06.23 | ₩20,935 | ₩21,082 | ₩20,935 | ₩20,964 | +0.14% | 2.5천 |
|---|
| 2026.06.22 | ₩21,940 | ₩21,954 | ₩21,652 | ₩21,652 | -1.31% | 6.5천 |
|---|
| 2026.06.18 | ₩21,538 | ₩21,538 | ₩21,075 | ₩21,209 | -1.53% | 1.7천 |
|---|
| 2026.06.17 | ₩21,847 | ₩21,981 | ₩21,573 | ₩21,573 | -1.25% | 1.7천 |
|---|
| 2026.06.16 | ₩22,007 | ₩22,115 | ₩22,002 | ₩22,002 | -0.02% | 3.6천 |
|---|
| 2026.06.15 | ₩22,211 | ₩22,370 | ₩22,209 | ₩22,292 | +0.36% | 7.2천 |
|---|
| 2026.06.12 | ₩21,337 | ₩21,484 | ₩21,250 | ₩21,364 | +0.13% | 3.4천 |
|---|
| 2026.06.11 | ₩21,216 | ₩21,404 | ₩21,149 | ₩21,404 | +0.88% | 4.1천 |
|---|
| 2026.06.10 | ₩21,122 | ₩21,122 | ₩20,908 | ₩20,965 | -0.74% | 8.6천 |
|---|
| 2026.06.09 | ₩20,935 | ₩21,016 | ₩20,774 | ₩21,016 | +0.39% | 1.2만 |
|---|
| 2026.06.08 | ₩21,444 | ₩21,545 | ₩21,391 | ₩21,391 | -0.25% | 3천 |
|---|
| 2026.06.05 | ₩21,096 | ₩21,096 | ₩20,398 | ₩20,613 | -2.29% | 1.5만 |
|---|
| 2026.06.04 | ₩21,672 | ₩21,672 | ₩21,350 | ₩21,452 | -1.01% | 8.5천 |
|---|
| 2026.06.03 | ₩22,250 | ₩22,370 | ₩21,932 | ₩21,932 | -1.43% | 1.3만 |
|---|
| 2026.06.02 | ₩22,745 | ₩22,745 | ₩22,396 | ₩22,419 | -1.43% | 3.4만 |
|---|
| 2026.06.01 | ₩23,523 | ₩23,577 | ₩23,429 | ₩23,543 | +0.09% | 1.8만 |
|---|
| 2026.05.29 | ₩23,858 | ₩24,100 | ₩23,858 | ₩23,979 | +0.51% | 3천 |
|---|
| 2026.05.28 | ₩23,831 | ₩24,012 | ₩23,831 | ₩24,012 | +0.76% | 3.8천 |
|---|
| 2026.05.27 | ₩24,395 | ₩24,408 | ₩24,341 | ₩24,374 | -0.08% | 3.1천 |
|---|
| 2026.05.26 | ₩24,810 | ₩24,810 | ₩24,542 | ₩24,569 | -0.97% | 15.4만 |
|---|
| 2026.05.22 | ₩24,837 | ₩24,884 | ₩24,569 | ₩24,598 | -0.96% | 2.1천 |
|---|
| 2026.05.21 | ₩24,864 | ₩25,042 | ₩24,864 | ₩25,042 | +0.72% | 200 |
|---|
| 2026.05.20 | ₩24,911 | ₩25,037 | ₩24,911 | ₩25,037 | +0.51% | 4.3천 |
|---|
| 2026.05.19 | ₩24,703 | ₩24,837 | ₩24,703 | ₩24,834 | +0.53% | 300 |
|---|
| 2026.05.18 | ₩24,730 | ₩24,845 | ₩24,723 | ₩24,845 | +0.47% | 400 |
|---|
| 2026.05.15 | ₩25,320 | ₩25,387 | ₩25,320 | ₩25,374 | +0.21% | 1.1천 |
|---|
| 2026.05.14 | ₩25,615 | ₩25,915 | ₩25,575 | ₩25,915 | +1.17% | 800 |
|---|
| 2026.05.13 | ₩25,467 | ₩25,480 | ₩25,467 | ₩25,480 | +0.05% | 400 |
|---|
| 2026.05.12 | ₩25,655 | ₩25,776 | ₩25,655 | ₩25,776 | +0.47% | 700 |
|---|
| 2026.05.11 | ₩25,749 | ₩26,071 | ₩25,749 | ₩26,041 | +1.14% | 5.6천 |
|---|
| 2026.05.08 | ₩25,467 | ₩25,628 | ₩25,467 | ₩25,626 | +0.62% | 600 |
|---|
| 2026.05.07 | ₩25,736 | ₩25,736 | ₩25,568 | ₩25,606 | -0.51% | 900 |
|---|
| 2026.05.06 | ₩25,885 | ₩25,977 | ₩25,885 | ₩25,936 | +0.20% | 7.6천 |
|---|
| 2026.05.05 | ₩25,830 | ₩26,004 | ₩25,830 | ₩25,976 | +0.57% | 5.9천 |
|---|
| 2026.05.04 | ₩25,374 | ₩25,642 | ₩25,374 | ₩25,606 | +0.91% | 2.3천 |
|---|
| 2026.05.01 | ₩25,240 | ₩25,320 | ₩25,159 | ₩25,199 | -0.16% | 3.5천 |
|---|
| 2026.04.30 | ₩24,784 | ₩24,784 | ₩24,703 | ₩24,769 | -0.06% | 2.8천 |
|---|
| 2026.04.29 | ₩24,797 | ₩24,797 | ₩24,421 | ₩24,534 | -1.06% | 9.3천 |
|---|
| 2026.04.28 | ₩24,690 | ₩24,739 | ₩24,623 | ₩24,739 | +0.20% | 2천 |
|---|
| 2026.04.27 | ₩25,079 | ₩25,111 | ₩24,797 | ₩24,856 | -0.89% | 3.1천 |
|---|
| 2026.04.24 | ₩25,172 | ₩25,172 | ₩25,012 | ₩25,052 | -0.48% | 4.5천 |
|---|
| 2026.04.23 | ₩25,034 | ₩25,266 | ₩25,012 | ₩25,064 | +0.12% | 8.4천 |
|---|
| 2026.04.22 | ₩25,240 | ₩25,360 | ₩25,226 | ₩25,333 | +0.37% | 6.8천 |
|---|
| 2026.04.21 | ₩24,636 | ₩24,716 | ₩24,396 | ₩24,396 | -0.97% | 1.2만 |
|---|
| 2026.04.20 | ₩24,556 | ₩24,770 | ₩24,448 | ₩24,636 | +0.33% | 2.2만 |
|---|
| 2026.04.17 | ₩24,730 | ₩25,213 | ₩24,730 | ₩24,990 | +1.05% | 4.8천 |
|---|
| 2026.04.16 | ₩24,126 | ₩24,529 | ₩24,033 | ₩24,529 | +1.67% | 5.2천 |
|---|
| 2026.04.15 | ₩24,234 | ₩24,413 | ₩24,167 | ₩24,413 | +0.74% | 1.4만 |
|---|
| 2026.04.14 | ₩24,314 | ₩24,582 | ₩24,219 | ₩24,219 | -0.39% | 9.9천 |
|---|
| 2026.04.13 | ₩23,523 | ₩24,022 | ₩23,483 | ₩24,022 | +2.12% | 6.7천 |
|---|
| 2026.04.10 | ₩23,791 | ₩23,965 | ₩23,724 | ₩23,965 | +0.73% | 9.9천 |
|---|
| 2026.04.09 | ₩23,496 | ₩23,713 | ₩23,401 | ₩23,713 | +0.92% | 1.1만 |
|---|
| 2026.04.08 | ₩23,858 | ₩23,858 | ₩23,483 | ₩23,536 | -1.35% | 1.4만 |
|---|
| 2026.04.07 | ₩22,906 | ₩23,033 | ₩22,732 | ₩23,033 | +0.56% | 2.4만 |
|---|
| 2026.04.06 | ₩23,147 | ₩23,228 | ₩23,094 | ₩23,161 | +0.06% | 1만 |
|---|
| 2026.04.02 | ₩22,463 | ₩22,678 | ₩22,356 | ₩22,616 | +0.68% | 3만 |
|---|
| 2026.04.01 | ₩22,973 | ₩23,072 | ₩22,839 | ₩22,887 | -0.37% | 3.8만 |
|---|
| 2026.03.31 | ₩22,893 | ₩22,960 | ₩22,866 | ₩22,911 | +0.08% | 8.9만 |
|---|
| 2026.03.30 | ₩22,986 | ₩22,986 | ₩22,899 | ₩22,899 | -0.38% | 3.3만 |
|---|
| 2026.03.27 | ₩23,027 | ₩23,027 | ₩22,946 | ₩22,969 | -0.25% | 5.7천 |
|---|
| 2026.03.26 | ₩23,381 | ₩23,381 | ₩23,147 | ₩23,197 | -0.79% | 3.7천 |
|---|
| 2026.03.25 | ₩23,791 | ₩23,791 | ₩23,597 | ₩23,597 | -0.82% | 4천 |
|---|
| 2026.03.24 | ₩23,657 | ₩23,697 | ₩23,395 | ₩23,432 | -0.95% | 2.8만 |
|---|
| 2026.03.23 | ₩23,724 | ₩23,939 | ₩23,630 | ₩23,724 | 0.00% | 6.4천 |
|---|
| 2026.03.20 | ₩23,724 | ₩23,759 | ₩23,657 | ₩23,759 | +0.15% | 2.6천 |
|---|
| 2026.03.19 | ₩23,670 | ₩23,821 | ₩23,641 | ₩23,821 | +0.63% | 7.5천 |
|---|
| 2026.03.18 | ₩24,274 | ₩24,274 | ₩24,038 | ₩24,038 | -0.97% | 1.8천 |
|---|
| 2026.03.17 | ₩24,703 | ₩24,904 | ₩24,703 | ₩24,836 | +0.54% | 3.2천 |
|---|
| 2026.03.16 | ₩24,770 | ₩24,844 | ₩24,660 | ₩24,751 | -0.08% | 5.3천 |
|---|
| 2026.03.13 | ₩24,716 | ₩24,716 | ₩24,180 | ₩24,226 | -1.99% | 6.3천 |
|---|
| 2026.03.12 | ₩24,006 | ₩24,113 | ₩23,952 | ₩24,079 | +0.31% | 5.6천 |
|---|
| 2026.03.11 | ₩24,126 | ₩24,140 | ₩24,086 | ₩24,140 | +0.06% | 3.7천 |
|---|
| 2026.03.10 | ₩24,260 | ₩24,260 | ₩24,046 | ₩24,053 | -0.86% | 1.3만 |
|---|
| 2026.03.09 | ₩23,992 | ₩24,046 | ₩23,872 | ₩23,919 | -0.31% | 4천 |
|---|
| 2026.03.06 | ₩23,959 | ₩23,959 | ₩23,831 | ₩23,860 | -0.41% | 3.6천 |
|---|
| 2026.03.05 | ₩24,328 | ₩24,408 | ₩24,328 | ₩24,408 | +0.33% | 700 |
|---|
| 2026.03.04 | ₩24,609 | ₩25,012 | ₩24,535 | ₩24,840 | +0.94% | 4천 |
|---|
| 2026.03.03 | ₩23,676 | ₩23,991 | ₩23,676 | ₩23,912 | +1.00% | 5.4천 |
|---|
| 2026.03.02 | ₩24,071 | ₩24,153 | ₩23,939 | ₩24,069 | -0.01% | 5.1천 |
|---|
| 2026.02.27 | ₩23,548 | ₩23,590 | ₩23,488 | ₩23,488 | -0.26% | 1.3천 |
|---|
| 2026.02.26 | ₩23,711 | ₩23,780 | ₩23,711 | ₩23,780 | +0.29% | 300 |
|---|
| 2026.02.25 | ₩23,630 | ₩24,153 | ₩23,603 | ₩24,098 | +1.98% | 2.8만 |
|---|
| 2026.02.24 | ₩23,402 | ₩23,459 | ₩23,335 | ₩23,459 | +0.24% | 1.9천 |
|---|
| 2026.02.23 | ₩23,617 | ₩23,652 | ₩23,469 | ₩23,476 | -0.60% | 1만 |
|---|
| 2026.02.20 | ₩23,872 | ₩23,925 | ₩23,805 | ₩23,905 | +0.14% | 1.9천 |
|---|
| 2026.02.19 | ₩23,802 | ₩23,892 | ₩23,737 | ₩23,892 | +0.38% | 2천 |
|---|
| 2026.02.18 | ₩23,992 | ₩23,992 | ₩23,764 | ₩23,829 | -0.68% | 1.7만 |
|---|
| 2026.02.17 | ₩24,057 | ₩24,126 | ₩23,992 | ₩24,033 | -0.10% | 1만 |
|---|
| 2026.02.13 | ₩24,234 | ₩24,368 | ₩24,207 | ₩24,275 | +0.17% | 2.3천 |
|---|
| 2026.02.12 | ₩24,173 | ₩24,173 | ₩23,851 | ₩23,851 | -1.33% | 2.6천 |
|---|
| 2026.02.11 | ₩24,019 | ₩24,214 | ₩23,979 | ₩24,214 | +0.81% | 4.4천 |
|---|
| 2026.02.10 | ₩24,368 | ₩24,556 | ₩24,368 | ₩24,395 | +0.11% | 8.1만 |
|---|
| 2026.02.09 | ₩24,582 | ₩24,716 | ₩24,421 | ₩24,663 | +0.33% | 1.5만 |
|---|
| 2026.02.06 | ₩24,582 | ₩24,891 | ₩24,487 | ₩24,750 | +0.68% | 1만 |
|---|
| 2026.02.05 | ₩24,502 | ₩24,502 | ₩24,086 | ₩24,100 | -1.64% | 9.2천 |
|---|
| 2026.02.04 | ₩25,709 | ₩25,709 | ₩25,213 | ₩25,307 | -1.56% | 5.1천 |
|---|
| 2026.02.03 | ₩26,245 | ₩26,245 | ₩25,253 | ₩25,950 | -1.12% | 1.8만 |
|---|
| 2026.02.02 | ₩26,205 | ₩26,566 | ₩26,192 | ₩26,231 | +0.10% | 4.6만 |
|---|
| 2026.01.30 | ₩27,493 | ₩27,721 | ₩27,291 | ₩27,627 | +0.49% | 4.5천 |
|---|
| 2026.01.29 | ₩28,565 | ₩28,565 | ₩27,586 | ₩27,666 | -3.15% | 2.7천 |
|---|
| 2026.01.28 | ₩29,008 | ₩29,062 | ₩28,820 | ₩28,928 | -0.28% | 1.2만 |
|---|
| 2026.01.27 | ₩28,498 | ₩28,945 | ₩28,472 | ₩28,945 | +1.57% | 1.6만 |
|---|
| 2026.01.26 | ₩28,700 | ₩28,834 | ₩28,458 | ₩28,458 | -0.84% | 1.2만 |
|---|
| 2026.01.23 | ₩28,894 | ₩29,236 | ₩28,767 | ₩28,976 | +0.28% | 2.2천 |
|---|
| 2026.01.22 | ₩28,954 | ₩29,115 | ₩28,847 | ₩28,974 | +0.07% | 4.6천 |
|---|
| 2026.01.21 | ₩29,008 | ₩29,260 | ₩28,592 | ₩29,209 | +0.69% | 8.3천 |
|---|
| 2026.01.20 | ₩29,410 | ₩29,410 | ₩28,995 | ₩29,019 | -1.33% | 4.8천 |
|---|
| 2026.01.16 | ₩30,336 | ₩30,522 | ₩30,295 | ₩30,456 | +0.40% | 4.9천 |
|---|
| 2026.01.15 | ₩30,872 | ₩30,872 | ₩30,389 | ₩30,389 | -1.56% | 3.6천 |
|---|
| 2026.01.14 | ₩30,777 | ₩31,020 | ₩30,751 | ₩31,006 | +0.75% | 1.6만 |
|---|
| 2026.01.13 | ₩29,810 | ₩30,282 | ₩29,692 | ₩30,228 | +1.40% | 1.2만 |
|---|
| 2026.01.12 | ₩29,370 | ₩29,638 | ₩29,370 | ₩29,424 | +0.18% | 1.2만 |
|---|
| 2026.01.09 | ₩29,162 | ₩29,518 | ₩29,162 | ₩29,240 | +0.27% | 3.1천 |
|---|
| 2026.01.08 | ₩29,062 | ₩29,424 | ₩29,035 | ₩29,375 | +1.08% | 2.4천 |
|---|
| 2026.01.07 | ₩29,437 | ₩29,611 | ₩29,384 | ₩29,428 | -0.03% | 3.6천 |
|---|
| 2026.01.06 | ₩30,135 | ₩30,228 | ₩29,531 | ₩29,806 | -1.09% | 7.8천 |
|---|
| 2026.01.05 | ₩29,839 | ₩30,295 | ₩29,839 | ₩30,188 | +1.17% | 2.6만 |
|---|
| 2026.01.02 | ₩28,968 | ₩29,491 | ₩28,968 | ₩29,150 | +0.63% | 2.9만 |
|---|
| 2025.12.31 | ₩28,820 | ₩28,820 | ₩28,646 | ₩28,720 | -0.35% | 2.5만 |
|---|
| 2025.12.30 | ₩29,102 | ₩29,174 | ₩29,075 | ₩29,092 | -0.03% | 9.8천 |
|---|
| 2025.12.29 | ₩29,142 | ₩29,196 | ₩29,075 | ₩29,117 | -0.09% | 1.8만 |
|---|
| 2025.12.26 | ₩29,263 | ₩29,263 | ₩29,169 | ₩29,190 | -0.25% | 4.7천 |
|---|
| 2025.12.24 | ₩29,196 | ₩29,263 | ₩29,170 | ₩29,236 | +0.14% | 4.8천 |
|---|
| 2025.12.23 | ₩29,370 | ₩29,370 | ₩29,236 | ₩29,270 | -0.34% | 7.5천 |
|---|
| 2025.12.22 | ₩29,705 | ₩29,705 | ₩29,316 | ₩29,390 | -1.06% | 2.6만 |
|---|
| 2025.12.19 | ₩29,477 | ₩29,638 | ₩29,477 | ₩29,500 | +0.08% | 1.5만 |
|---|
| 2025.12.18 | ₩29,571 | ₩29,679 | ₩29,303 | ₩29,350 | -0.75% | 8.4천 |
|---|
| 2025.12.17 | ₩29,477 | ₩29,893 | ₩29,357 | ₩29,390 | -0.30% | 1.2만 |
|---|
| 2025.12.16 | ₩29,547 | ₩29,638 | ₩29,477 | ₩29,477 | -0.24% | 9.1천 |
|---|
| 2025.12.15 | ₩29,947 | ₩29,947 | ₩29,471 | ₩29,483 | -1.55% | 3.2만 |
|---|
| 2025.12.12 | ₩30,430 | ₩30,430 | ₩29,988 | ₩30,058 | -1.22% | 4.3천 |
|---|
| 2025.12.11 | ₩30,101 | ₩30,286 | ₩30,000 | ₩30,277 | +0.58% | 2.3천 |
|---|
| 2025.12.10 | ₩30,483 | ₩30,818 | ₩30,423 | ₩30,527 | +0.15% | 5.6천 |
|---|
| 2025.12.09 | ₩30,389 | ₩30,899 | ₩30,387 | ₩30,695 | +1.01% | 4.4천 |
|---|
| 2025.12.08 | ₩30,255 | ₩30,357 | ₩30,202 | ₩30,357 | +0.34% | 9.4천 |
|---|
| 2025.12.05 | ₩30,222 | ₩30,222 | ₩30,094 | ₩30,215 | -0.02% | 7.9천 |
|---|
| 2025.12.04 | ₩30,818 | ₩30,818 | ₩30,738 | ₩30,738 | -0.26% | 3천 |
|---|
| 2025.12.03 | ₩30,926 | ₩30,926 | ₩30,711 | ₩30,865 | -0.20% | 4.1천 |
|---|
| 2025.12.02 | ₩30,228 | ₩30,845 | ₩30,228 | ₩30,600 | +1.23% | 9.5천 |
|---|
| 2025.12.01 | ₩29,960 | ₩29,960 | ₩29,794 | ₩29,874 | -0.29% | 9.4천 |
|---|
| 2025.11.28 | ₩31,140 | ₩31,140 | ₩30,564 | ₩30,564 | -1.85% | 1.2만 |
|---|
| 2025.11.26 | ₩30,242 | ₩30,658 | ₩30,108 | ₩30,564 | +1.06% | 1.3만 |
|---|
| 2025.11.25 | ₩30,188 | ₩30,349 | ₩30,188 | ₩30,282 | +0.31% | 9천 |
|---|
| 2025.11.24 | ₩30,121 | ₩30,643 | ₩30,121 | ₩30,617 | +1.65% | 7.1천 |
|---|
| 2025.11.21 | ₩30,027 | ₩30,195 | ₩29,987 | ₩30,121 | +0.31% | 5.2천 |
|---|
| 2025.11.20 | ₩30,899 | ₩30,912 | ₩30,215 | ₩30,376 | -1.69% | 2.3만 |
|---|
| 2025.11.19 | ₩30,966 | ₩31,166 | ₩30,654 | ₩30,751 | -0.69% | 3.2천 |
|---|
| 2025.11.18 | ₩31,140 | ₩31,476 | ₩31,087 | ₩31,280 | +0.45% | 3만 |
|---|
| 2025.11.17 | ₩31,838 | ₩31,838 | ₩31,114 | ₩31,152 | -2.15% | 4.3천 |
|---|
| 2025.11.14 | ₩31,757 | ₩32,180 | ₩31,610 | ₩31,610 | -0.46% | 1.9천 |
|---|
| 2025.11.13 | ₩33,326 | ₩33,427 | ₩32,369 | ₩32,369 | -2.87% | 3.2천 |
|---|
| 2025.11.12 | ₩33,635 | ₩33,662 | ₩32,991 | ₩33,140 | -1.47% | 2.9천 |
|---|
| 2025.11.11 | ₩33,782 | ₩33,789 | ₩33,418 | ₩33,474 | -0.91% | 4.8천 |
|---|
| 2025.11.10 | ₩33,997 | ₩34,211 | ₩33,997 | ₩34,150 | +0.45% | 3.3천 |
|---|
| 2025.11.07 | ₩33,018 | ₩33,730 | ₩33,018 | ₩33,730 | +2.16% | 2.8천 |
|---|
| 2025.11.06 | ₩33,407 | ₩33,407 | ₩33,129 | ₩33,129 | -0.83% | 2.5천 |
|---|
| 2025.11.05 | ₩33,702 | ₩33,916 | ₩33,702 | ₩33,820 | +0.35% | 3.4천 |
|---|
| 2025.11.04 | ₩33,970 | ₩33,970 | ₩33,045 | ₩33,219 | -2.21% | 6.6천 |
|---|
| 2025.11.03 | ₩34,788 | ₩34,788 | ₩34,292 | ₩34,398 | -1.12% | 6.1천 |
|---|
| 2025.10.31 | ₩35,351 | ₩35,405 | ₩35,012 | ₩35,204 | -0.42% | 4.4천 |
|---|
| 2025.10.30 | ₩34,828 | ₩34,828 | ₩34,419 | ₩34,419 | -1.17% | 2.5천 |
|---|
| 2025.10.29 | ₩35,901 | ₩35,901 | ₩35,392 | ₩35,402 | -1.39% | 800 |
|---|
| 2025.10.28 | ₩36,599 | ₩36,599 | ₩36,062 | ₩36,084 | -1.41% | 2.3천 |
|---|
| 2025.10.27 | ₩36,446 | ₩36,612 | ₩36,352 | ₩36,465 | +0.05% | 1.5만 |
|---|
| 2025.10.24 | ₩35,378 | ₩35,579 | ₩35,311 | ₩35,499 | +0.34% | 2.3천 |
|---|
| 2025.10.23 | ₩35,203 | ₩35,432 | ₩35,203 | ₩35,432 | +0.65% | 3.5천 |
|---|
| 2025.10.22 | ₩34,909 | ₩35,097 | ₩34,815 | ₩34,920 | +0.03% | 1.4만 |
|---|
| 2025.10.21 | ₩35,351 | ₩36,384 | ₩35,351 | ₩35,841 | +1.38% | 3.2만 |
|---|
| 2025.10.20 | ₩35,593 | ₩35,673 | ₩35,512 | ₩35,559 | -0.09% | 2.9천 |
|---|
| 2025.10.17 | ₩34,574 | ₩34,869 | ₩34,359 | ₩34,739 | +0.48% | 9.4천 |
|---|
| 2025.10.16 | ₩35,739 | ₩35,739 | ₩35,003 | ₩35,093 | -1.81% | 2.7만 |
|---|
| 2025.10.15 | ₩35,660 | ₩35,968 | ₩35,472 | ₩35,693 | +0.09% | 2.8천 |
|---|
| 2025.10.14 | ₩35,687 | ₩36,210 | ₩35,687 | ₩36,043 | +1.00% | 4.3만 |
|---|
| 2025.10.13 | ₩36,525 | ₩36,781 | ₩36,396 | ₩36,781 | +0.70% | 1.3천 |
|---|
| 2025.10.10 | ₩38,235 | ₩38,235 | ₩36,880 | ₩36,941 | -3.38% | 7.8천 |
|---|