시장 데이터를 불러오는 중
전체 종목
Innovator Nasdaq-100 10 Buffer ETF Quarterly 과거 주가
Innovator Nasdaq-100 10 Buffer ETF Quarterly · QBUF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Nasdaq-100 10 Buffer ETF Quarterly · QBUF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,640 | ₩41,734 | ₩41,600 | ₩41,674 | +0.08% | 2.8만 |
| 2026.10.08 | ₩41,721 | ₩41,741 | ₩41,479 | ₩41,560 | -0.39% | 4.1만 |
| 2026.10.07 | ₩41,694 | ₩41,774 | ₩41,680 | ₩41,760 | +0.16% | 2.5만 |
| 2026.10.06 | ₩41,815 | ₩41,815 | ₩41,721 | ₩41,781 | -0.08% | 2.5만 |
| 2026.10.05 | ₩41,640 | ₩41,697 | ₩41,627 | ₩41,694 | +0.13% | 3.8만 |
| 2026.10.02 | ₩41,600 | ₩41,627 | ₩41,493 | ₩41,550 | -0.12% | 19.9만 |
| 2026.10.01 | ₩41,439 | ₩41,466 | ₩41,277 | ₩41,396 | -0.10% | 11.4만 |
| 2026.09.30 | ₩41,372 | ₩41,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,399 |
| +0.06% |
| 27.2만 |
| 2026.09.29 | ₩41,573 | ₩41,573 | ₩41,332 | ₩41,406 | -0.40% | 20.6만 |
|---|
| 2026.09.28 | ₩41,493 | ₩41,520 | ₩41,341 | ₩41,419 | -0.18% | 33.3만 |
|---|
| 2026.09.25 | ₩41,748 | ₩41,815 | ₩41,613 | ₩41,774 | +0.06% | 1.3만 |
|---|
| 2026.09.24 | ₩41,486 | ₩41,721 | ₩41,469 | ₩41,687 | +0.48% | 1만 |
|---|
| 2026.09.23 | ₩42,016 | ₩42,016 | ₩41,597 | ₩41,674 | -0.81% | 2.5만 |
|---|
| 2026.09.22 | ₩41,882 | ₩41,975 | ₩41,760 | ₩41,919 | +0.09% | 2.1만 |
|---|
| 2026.09.21 | ₩41,493 | ₩41,761 | ₩41,345 | ₩41,741 | +0.60% | 4만 |
|---|
| 2026.09.18 | ₩41,117 | ₩41,238 | ₩41,117 | ₩41,208 | +0.22% | 8.5천 |
|---|
| 2026.09.17 | ₩41,090 | ₩41,198 | ₩41,090 | ₩41,157 | +0.16% | 9.9천 |
|---|
| 2026.09.16 | ₩41,104 | ₩41,117 | ₩40,979 | ₩41,056 | -0.12% | 1.3만 |
|---|
| 2026.09.15 | ₩41,117 | ₩41,117 | ₩41,010 | ₩41,050 | -0.16% | 8.1천 |
|---|
| 2026.09.14 | ₩41,077 | ₩41,144 | ₩41,010 | ₩41,104 | +0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩41,224 | ₩41,224 | ₩41,144 | ₩41,164 | -0.15% | 2.7만 |
|---|
| 2026.09.10 | ₩41,077 | ₩41,157 | ₩41,037 | ₩41,077 | 0.00% | 3.1만 |
|---|
| 2026.09.09 | ₩41,318 | ₩41,318 | ₩41,156 | ₩41,199 | -0.29% | 9.3천 |
|---|
| 2026.09.08 | ₩41,493 | ₩41,493 | ₩41,198 | ₩41,245 | -0.60% | 9.6천 |
|---|
| 2026.09.04 | ₩41,198 | ₩41,310 | ₩41,184 | ₩41,258 | +0.15% | 2만 |
|---|
| 2026.09.03 | ₩41,144 | ₩41,292 | ₩41,137 | ₩41,224 | +0.20% | 1.5만 |
|---|
| 2026.09.02 | ₩41,104 | ₩41,104 | ₩41,025 | ₩41,058 | -0.11% | 1.5만 |
|---|
| 2026.09.01 | ₩41,077 | ₩41,117 | ₩40,970 | ₩41,017 | -0.15% | 3.8만 |
|---|
| 2026.08.31 | ₩41,251 | ₩41,251 | ₩41,152 | ₩41,238 | -0.03% | 8.1천 |
|---|
| 2026.08.28 | ₩41,372 | ₩41,452 | ₩41,171 | ₩41,224 | -0.36% | 1.9만 |
|---|
| 2026.08.27 | ₩41,305 | ₩41,345 | ₩41,251 | ₩41,345 | +0.10% | 1.4만 |
|---|
| 2026.08.26 | ₩41,090 | ₩41,210 | ₩41,077 | ₩41,167 | +0.19% | 2.2만 |
|---|
| 2026.08.25 | ₩41,163 | ₩41,164 | ₩41,065 | ₩41,137 | -0.06% | 6.7천 |
|---|
| 2026.08.24 | ₩41,144 | ₩41,144 | ₩40,921 | ₩41,037 | -0.26% | 3.8만 |
|---|
| 2026.08.21 | ₩41,144 | ₩41,238 | ₩41,111 | ₩41,211 | +0.16% | 1.5만 |
|---|
| 2026.08.20 | ₩41,224 | ₩41,224 | ₩41,029 | ₩41,097 | -0.31% | 2.3만 |
|---|
| 2026.08.19 | ₩41,278 | ₩41,359 | ₩41,149 | ₩41,234 | -0.11% | 1.9만 |
|---|
| 2026.08.18 | ₩41,359 | ₩41,359 | ₩41,198 | ₩41,265 | -0.23% | 8.6천 |
|---|
| 2026.08.17 | ₩41,640 | ₩41,694 | ₩41,533 | ₩41,553 | -0.21% | 4.7천 |
|---|
| 2026.08.14 | ₩41,748 | ₩41,748 | ₩41,520 | ₩41,593 | -0.37% | 1만 |
|---|
| 2026.08.13 | ₩41,560 | ₩41,694 | ₩41,479 | ₩41,620 | +0.15% | 1.5만 |
|---|
| 2026.08.12 | ₩41,439 | ₩41,493 | ₩41,372 | ₩41,432 | -0.02% | 1.6만 |
|---|
| 2026.08.11 | ₩41,372 | ₩41,372 | ₩41,233 | ₩41,277 | -0.23% | 8.6천 |
|---|
| 2026.08.10 | ₩41,385 | ₩41,412 | ₩41,314 | ₩41,338 | -0.11% | 1.4만 |
|---|
| 2026.08.07 | ₩41,332 | ₩41,426 | ₩41,227 | ₩41,389 | +0.14% | 1.3만 |
|---|
| 2026.08.06 | ₩41,144 | ₩41,245 | ₩41,131 | ₩41,178 | +0.08% | 2만 |
|---|
| 2026.08.05 | ₩41,372 | ₩41,452 | ₩41,277 | ₩41,281 | -0.22% | 6.9만 |
|---|
| 2026.08.04 | ₩41,037 | ₩41,372 | ₩41,037 | ₩41,345 | +0.75% | 1.2만 |
|---|
| 2026.08.03 | ₩40,406 | ₩40,809 | ₩40,406 | ₩40,786 | +0.94% | 1.7만 |
|---|
| 2026.07.31 | ₩40,500 | ₩40,500 | ₩40,178 | ₩40,448 | -0.13% | 2.1만 |
|---|
| 2026.07.30 | ₩39,910 | ₩40,306 | ₩39,910 | ₩40,252 | +0.86% | 3.2만 |
|---|
| 2026.07.29 | ₩40,071 | ₩40,158 | ₩39,588 | ₩39,626 | -1.11% | 6.4만 |
|---|
| 2026.07.28 | ₩40,058 | ₩40,152 | ₩39,816 | ₩40,058 | 0.00% | 3.4만 |
|---|
| 2026.07.27 | ₩40,514 | ₩40,514 | ₩40,038 | ₩40,178 | -0.83% | 2.4만 |
|---|
| 2026.07.24 | ₩40,299 | ₩40,447 | ₩40,178 | ₩40,199 | -0.25% | 1.7만 |
|---|
| 2026.07.23 | ₩40,567 | ₩40,594 | ₩40,299 | ₩40,385 | -0.45% | 3.2만 |
|---|
| 2026.07.22 | ₩40,903 | ₩40,903 | ₩40,782 | ₩40,789 | -0.28% | 1.8만 |
|---|
| 2026.07.21 | ₩40,742 | ₩40,916 | ₩40,701 | ₩40,887 | +0.36% | 2.1만 |
|---|
| 2026.07.20 | ₩40,581 | ₩40,728 | ₩40,500 | ₩40,500 | -0.20% | 2.3만 |
|---|
| 2026.07.17 | ₩40,406 | ₩40,661 | ₩40,205 | ₩40,494 | +0.22% | 2.5만 |
|---|
| 2026.07.16 | ₩41,037 | ₩41,037 | ₩40,661 | ₩40,736 | -0.73% | 1.9만 |
|---|
| 2026.07.15 | ₩41,238 | ₩41,238 | ₩40,862 | ₩41,043 | -0.47% | 3.9만 |
|---|
| 2026.07.14 | ₩41,037 | ₩41,144 | ₩41,010 | ₩41,090 | +0.13% | 5.9만 |
|---|
| 2026.07.13 | ₩40,983 | ₩41,035 | ₩40,810 | ₩40,873 | -0.27% | 2.3만 |
|---|
| 2026.07.10 | ₩41,090 | ₩41,262 | ₩41,023 | ₩41,238 | +0.36% | 4만 |
|---|
| 2026.07.09 | ₩41,037 | ₩41,131 | ₩40,943 | ₩41,082 | +0.11% | 2.4만 |
|---|
| 2026.07.08 | ₩40,648 | ₩40,807 | ₩40,527 | ₩40,807 | +0.39% | 9.3만 |
|---|
| 2026.07.07 | ₩40,889 | ₩40,889 | ₩40,614 | ₩40,708 | -0.44% | 2.7만 |
|---|
| 2026.07.06 | ₩41,010 | ₩41,117 | ₩40,970 | ₩41,042 | +0.08% | 4.8만 |
|---|
| 2026.07.02 | ₩40,997 | ₩41,210 | ₩40,608 | ₩40,783 | -0.52% | 6만 |
|---|
| 2026.07.01 | ₩41,090 | ₩41,224 | ₩41,019 | ₩41,080 | -0.03% | 16.7만 |
|---|
| 2026.06.30 | ₩41,251 | ₩41,305 | ₩41,211 | ₩41,259 | +0.02% | 22.2만 |
|---|
| 2026.06.29 | ₩41,238 | ₩41,292 | ₩41,224 | ₩41,271 | +0.08% | 7.2만 |
|---|
| 2026.06.26 | ₩41,198 | ₩41,278 | ₩41,191 | ₩41,258 | +0.15% | 2.8만 |
|---|
| 2026.06.25 | ₩41,157 | ₩41,251 | ₩41,157 | ₩41,214 | +0.14% | 2.2만 |
|---|
| 2026.06.24 | ₩41,265 | ₩41,265 | ₩41,184 | ₩41,238 | -0.06% | 2.5만 |
|---|
| 2026.06.23 | ₩41,231 | ₩41,265 | ₩41,198 | ₩41,231 | 0.00% | 3.3만 |
|---|
| 2026.06.22 | ₩41,292 | ₩41,292 | ₩41,198 | ₩41,231 | -0.15% | 2.3만 |
|---|
| 2026.06.18 | ₩41,211 | ₩41,211 | ₩41,171 | ₩41,204 | -0.02% | 3만 |
|---|
| 2026.06.17 | ₩41,171 | ₩41,211 | ₩41,171 | ₩41,171 | 0.00% | 1.2만 |
|---|
| 2026.06.16 | ₩41,211 | ₩41,211 | ₩41,157 | ₩41,178 | -0.08% | 1.4만 |
|---|
| 2026.06.15 | ₩41,195 | ₩41,211 | ₩41,157 | ₩41,184 | -0.03% | 1.7만 |
|---|
| 2026.06.12 | ₩41,184 | ₩41,211 | ₩41,131 | ₩41,178 | -0.02% | 7.1천 |
|---|
| 2026.06.11 | ₩41,050 | ₩41,175 | ₩41,050 | ₩41,131 | +0.20% | 8.6천 |
|---|
| 2026.06.10 | ₩41,097 | ₩41,131 | ₩41,064 | ₩41,070 | -0.07% | 7.4천 |
|---|
| 2026.06.09 | ₩41,117 | ₩41,157 | ₩40,997 | ₩41,097 | -0.05% | 1.9만 |
|---|
| 2026.06.08 | ₩41,170 | ₩41,171 | ₩41,077 | ₩41,124 | -0.11% | 1.2만 |
|---|
| 2026.06.05 | ₩41,171 | ₩41,178 | ₩41,023 | ₩41,070 | -0.24% | 1.3만 |
|---|
| 2026.06.04 | ₩41,171 | ₩41,184 | ₩41,131 | ₩41,183 | +0.03% | 8.7천 |
|---|
| 2026.06.03 | ₩41,131 | ₩41,184 | ₩41,131 | ₩41,151 | +0.05% | 1.9만 |
|---|
| 2026.06.02 | ₩41,171 | ₩41,171 | ₩41,090 | ₩41,155 | -0.04% | 3.9만 |
|---|
| 2026.06.01 | ₩41,090 | ₩41,157 | ₩41,090 | ₩41,144 | +0.13% | 1.9만 |
|---|
| 2026.05.29 | ₩41,117 | ₩41,171 | ₩41,077 | ₩41,117 | 0.00% | 1.4만 |
|---|
| 2026.05.28 | ₩41,090 | ₩41,171 | ₩41,050 | ₩41,117 | +0.07% | 1.2만 |
|---|
| 2026.05.27 | ₩41,184 | ₩41,184 | ₩41,050 | ₩41,077 | -0.26% | 9.6천 |
|---|
| 2026.05.26 | ₩41,171 | ₩41,171 | ₩41,037 | ₩41,077 | -0.23% | 1.4만 |
|---|
| 2026.05.22 | ₩41,097 | ₩41,104 | ₩41,037 | ₩41,064 | -0.08% | 9.2천 |
|---|
| 2026.05.21 | ₩41,050 | ₩41,077 | ₩40,997 | ₩41,043 | -0.02% | 1.3만 |
|---|
| 2026.05.20 | ₩41,050 | ₩41,064 | ₩40,972 | ₩41,023 | -0.07% | 2.9만 |
|---|
| 2026.05.19 | ₩41,037 | ₩41,037 | ₩40,943 | ₩40,990 | -0.11% | 1.7만 |
|---|
| 2026.05.18 | ₩40,944 | ₩41,023 | ₩40,929 | ₩40,990 | +0.11% | 1만 |
|---|
| 2026.05.15 | ₩40,997 | ₩41,023 | ₩40,943 | ₩40,976 | -0.05% | 8.7천 |
|---|
| 2026.05.14 | ₩41,037 | ₩41,037 | ₩40,943 | ₩41,010 | -0.07% | 1.2만 |
|---|
| 2026.05.13 | ₩41,010 | ₩41,010 | ₩40,916 | ₩40,962 | -0.12% | 1.1만 |
|---|
| 2026.05.12 | ₩40,903 | ₩40,983 | ₩40,876 | ₩40,950 | +0.11% | 8.5천 |
|---|
| 2026.05.11 | ₩40,963 | ₩41,010 | ₩40,916 | ₩40,943 | -0.05% | 2.1만 |
|---|
| 2026.05.08 | ₩41,050 | ₩41,050 | ₩40,889 | ₩40,909 | -0.34% | 2.7만 |
|---|
| 2026.05.07 | ₩40,862 | ₩40,912 | ₩40,849 | ₩40,883 | +0.05% | 3.8만 |
|---|
| 2026.05.06 | ₩40,869 | ₩40,916 | ₩40,822 | ₩40,876 | +0.02% | 8.5만 |
|---|
| 2026.05.05 | ₩40,889 | ₩40,889 | ₩40,795 | ₩40,815 | -0.18% | 2.7만 |
|---|
| 2026.05.04 | ₩40,795 | ₩40,848 | ₩40,742 | ₩40,809 | +0.03% | 3만 |
|---|
| 2026.05.01 | ₩40,815 | ₩40,849 | ₩40,769 | ₩40,815 | 0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩40,742 | ₩40,795 | ₩40,688 | ₩40,775 | +0.08% | 1.8만 |
|---|
| 2026.04.29 | ₩40,661 | ₩40,740 | ₩40,648 | ₩40,708 | +0.12% | 1.2만 |
|---|
| 2026.04.28 | ₩40,661 | ₩40,701 | ₩40,634 | ₩40,681 | +0.05% | 9.8천 |
|---|
| 2026.04.27 | ₩40,742 | ₩40,742 | ₩40,648 | ₩40,715 | -0.07% | 8.3만 |
|---|
| 2026.04.24 | ₩40,628 | ₩40,715 | ₩40,608 | ₩40,681 | +0.13% | 8천 |
|---|
| 2026.04.23 | ₩40,554 | ₩40,621 | ₩40,534 | ₩40,559 | +0.01% | 5.6만 |
|---|
| 2026.04.22 | ₩40,634 | ₩40,634 | ₩40,557 | ₩40,608 | -0.07% | 3.2만 |
|---|
| 2026.04.21 | ₩40,567 | ₩40,608 | ₩40,460 | ₩40,487 | -0.20% | 134.9만 |
|---|
| 2026.04.20 | ₩40,510 | ₩40,594 | ₩40,500 | ₩40,554 | +0.11% | 8.9천 |
|---|
| 2026.04.17 | ₩40,715 | ₩40,715 | ₩40,514 | ₩40,557 | -0.39% | 1.5만 |
|---|
| 2026.04.16 | ₩40,447 | ₩40,527 | ₩40,406 | ₩40,494 | +0.12% | 2.6만 |
|---|
| 2026.04.15 | ₩40,433 | ₩40,473 | ₩40,393 | ₩40,435 | +0.00% | 5.5천 |
|---|
| 2026.04.14 | ₩40,326 | ₩40,447 | ₩40,319 | ₩40,373 | +0.12% | 1.8만 |
|---|
| 2026.04.13 | ₩39,991 | ₩40,232 | ₩39,991 | ₩40,199 | +0.52% | 7천 |
|---|
| 2026.04.10 | ₩40,105 | ₩40,178 | ₩40,091 | ₩40,091 | -0.03% | 3만 |
|---|
| 2026.04.09 | ₩39,897 | ₩40,085 | ₩39,897 | ₩40,071 | +0.44% | 3.5만 |
|---|
| 2026.04.08 | ₩40,058 | ₩40,058 | ₩39,870 | ₩39,904 | -0.39% | 7만 |
|---|
| 2026.04.07 | ₩39,414 | ₩39,468 | ₩39,280 | ₩39,468 | +0.14% | 19.3만 |
|---|
| 2026.04.06 | ₩39,427 | ₩39,588 | ₩39,427 | ₩39,508 | +0.20% | 3.1만 |
|---|
| 2026.04.02 | ₩39,173 | ₩39,441 | ₩39,112 | ₩39,407 | +0.60% | 2.2만 |
|---|
| 2026.04.01 | ₩39,293 | ₩39,533 | ₩39,280 | ₩39,387 | +0.24% | 19.1만 |
|---|
| 2026.03.31 | ₩39,307 | ₩39,307 | ₩39,159 | ₩39,173 | -0.34% | 9.9만 |
|---|
| 2026.03.30 | ₩39,213 | ₩39,213 | ₩39,059 | ₩39,102 | -0.28% | 2.1만 |
|---|
| 2026.03.27 | ₩39,146 | ₩39,146 | ₩38,958 | ₩39,002 | -0.37% | 9.9만 |
|---|
| 2026.03.26 | ₩39,079 | ₩39,185 | ₩39,072 | ₩39,072 | -0.02% | 1.5만 |
|---|
| 2026.03.25 | ₩39,267 | ₩39,267 | ₩39,092 | ₩39,147 | -0.30% | 1.4만 |
|---|
| 2026.03.24 | ₩39,092 | ₩39,146 | ₩39,039 | ₩39,092 | 0.00% | 2.6만 |
|---|
| 2026.03.23 | ₩39,240 | ₩39,240 | ₩39,040 | ₩39,092 | -0.38% | 3.5만 |
|---|
| 2026.03.20 | ₩39,213 | ₩39,213 | ₩38,921 | ₩38,966 | -0.63% | 2.6만 |
|---|
| 2026.03.19 | ₩39,012 | ₩39,240 | ₩38,998 | ₩39,173 | +0.41% | 2.8만 |
|---|
| 2026.03.18 | ₩39,307 | ₩39,307 | ₩39,199 | ₩39,199 | -0.27% | 1.5만 |
|---|
| 2026.03.17 | ₩39,468 | ₩39,468 | ₩39,293 | ₩39,327 | -0.36% | 3.9만 |
|---|
| 2026.03.16 | ₩39,226 | ₩39,374 | ₩39,226 | ₩39,287 | +0.15% | 2.2만 |
|---|
| 2026.03.13 | ₩39,387 | ₩39,387 | ₩39,119 | ₩39,173 | -0.54% | 3.4만 |
|---|
| 2026.03.12 | ₩39,360 | ₩39,367 | ₩39,213 | ₩39,267 | -0.24% | 2.4만 |
|---|
| 2026.03.11 | ₩39,615 | ₩39,629 | ₩39,414 | ₩39,508 | -0.27% | 1.3만 |
|---|
| 2026.03.10 | ₩39,481 | ₩39,696 | ₩39,481 | ₩39,488 | +0.02% | 1.7만 |
|---|
| 2026.03.09 | ₩39,119 | ₩39,535 | ₩39,085 | ₩39,501 | +0.98% | 3.7만 |
|---|
| 2026.03.06 | ₩39,320 | ₩39,468 | ₩39,260 | ₩39,260 | -0.15% | 4.2만 |
|---|
| 2026.03.05 | ₩39,521 | ₩39,591 | ₩39,374 | ₩39,535 | +0.03% | 2.7만 |
|---|
| 2026.03.04 | ₩39,441 | ₩39,682 | ₩39,401 | ₩39,595 | +0.39% | 9.1천 |
|---|
| 2026.03.03 | ₩39,213 | ₩39,441 | ₩39,012 | ₩39,328 | +0.29% | 2.6만 |
|---|
| 2026.03.02 | ₩39,313 | ₩39,588 | ₩39,313 | ₩39,537 | +0.57% | 1.6만 |
|---|
| 2026.02.27 | ₩39,453 | ₩39,495 | ₩39,401 | ₩39,449 | -0.01% | 9.9천 |
|---|
| 2026.02.26 | ₩39,709 | ₩39,709 | ₩39,374 | ₩39,515 | -0.49% | 1.8만 |
|---|
| 2026.02.25 | ₩39,602 | ₩39,722 | ₩39,602 | ₩39,689 | +0.22% | 1.4만 |
|---|
| 2026.02.24 | ₩39,334 | ₩39,508 | ₩39,334 | ₩39,481 | +0.38% | 1.4만 |
|---|
| 2026.02.23 | ₩39,427 | ₩39,427 | ₩39,173 | ₩39,240 | -0.48% | 1.6만 |
|---|
| 2026.02.20 | ₩39,253 | ₩39,504 | ₩39,253 | ₩39,422 | +0.43% | 6.5만 |
|---|
| 2026.02.19 | ₩39,334 | ₩39,356 | ₩39,193 | ₩39,276 | -0.15% | 7.4만 |
|---|
| 2026.02.18 | ₩39,307 | ₩39,508 | ₩39,307 | ₩39,386 | +0.20% | 1.5만 |
|---|
| 2026.02.17 | ₩39,092 | ₩39,320 | ₩39,039 | ₩39,220 | +0.33% | 2.8만 |
|---|
| 2026.02.13 | ₩39,213 | ₩39,374 | ₩39,186 | ₩39,226 | +0.03% | 1.8만 |
|---|
| 2026.02.12 | ₩39,500 | ₩39,500 | ₩39,186 | ₩39,199 | -0.76% | 4.3만 |
|---|
| 2026.02.11 | ₩39,515 | ₩39,562 | ₩39,454 | ₩39,521 | +0.02% | 1.3만 |
|---|
| 2026.02.10 | ₩39,495 | ₩39,582 | ₩39,441 | ₩39,461 | -0.08% | 1.6만 |
|---|
| 2026.02.09 | ₩39,426 | ₩39,548 | ₩39,414 | ₩39,495 | +0.17% | 7.3천 |
|---|
| 2026.02.06 | ₩39,159 | ₩39,394 | ₩39,106 | ₩39,387 | +0.58% | 2.9만 |
|---|
| 2026.02.05 | ₩39,159 | ₩39,213 | ₩38,904 | ₩38,992 | -0.43% | 1.9만 |
|---|
| 2026.02.04 | ₩39,434 | ₩39,495 | ₩39,161 | ₩39,246 | -0.48% | 3.5만 |
|---|
| 2026.02.03 | ₩39,669 | ₩39,736 | ₩39,334 | ₩39,497 | -0.43% | 5.6만 |
|---|
| 2026.02.02 | ₩39,468 | ₩39,803 | ₩39,468 | ₩39,735 | +0.68% | 1.9만 |
|---|
| 2026.01.30 | ₩39,625 | ₩39,710 | ₩39,515 | ₩39,602 | -0.06% | 2만 |
|---|
| 2026.01.29 | ₩39,843 | ₩39,843 | ₩39,509 | ₩39,720 | -0.31% | 4.7만 |
|---|
| 2026.01.28 | ₩39,857 | ₩39,857 | ₩39,749 | ₩39,796 | -0.15% | 4.2만 |
|---|
| 2026.01.27 | ₩39,692 | ₩39,822 | ₩39,692 | ₩39,743 | +0.13% | 3만 |
|---|
| 2026.01.26 | ₩39,562 | ₩39,749 | ₩39,562 | ₩39,655 | +0.24% | 1.5만 |
|---|
| 2026.01.23 | ₩39,575 | ₩39,669 | ₩39,575 | ₩39,594 | +0.05% | 5.6천 |
|---|
| 2026.01.22 | ₩39,588 | ₩39,629 | ₩39,515 | ₩39,575 | -0.03% | 1.1만 |
|---|
| 2026.01.21 | ₩39,293 | ₩39,495 | ₩39,233 | ₩39,468 | +0.44% | 3.5만 |
|---|
| 2026.01.20 | ₩39,281 | ₩39,401 | ₩39,159 | ₩39,179 | -0.26% | 10.5만 |
|---|
| 2026.01.16 | ₩39,535 | ₩39,588 | ₩39,401 | ₩39,528 | -0.02% | 4.9만 |
|---|
| 2026.01.15 | ₩39,655 | ₩39,655 | ₩39,441 | ₩39,495 | -0.41% | 7.3만 |
|---|
| 2026.01.14 | ₩39,454 | ₩39,488 | ₩39,334 | ₩39,442 | -0.03% | 2만 |
|---|
| 2026.01.13 | ₩39,629 | ₩39,681 | ₩39,507 | ₩39,588 | -0.10% | 13.2만 |
|---|
| 2026.01.12 | ₩39,548 | ₩39,655 | ₩39,535 | ₩39,635 | +0.22% | 7.2만 |
|---|
| 2026.01.09 | ₩39,495 | ₩39,615 | ₩39,448 | ₩39,588 | +0.24% | 2.8만 |
|---|
| 2026.01.08 | ₩39,414 | ₩39,468 | ₩39,375 | ₩39,434 | +0.05% | 1.2만 |
|---|
| 2026.01.07 | ₩39,387 | ₩39,575 | ₩39,387 | ₩39,509 | +0.31% | 2만 |
|---|
| 2026.01.06 | ₩39,454 | ₩39,508 | ₩39,360 | ₩39,481 | +0.07% | 24.7만 |
|---|
| 2026.01.05 | ₩39,441 | ₩39,441 | ₩39,354 | ₩39,391 | -0.13% | 3.1만 |
|---|
| 2026.01.02 | ₩39,411 | ₩39,481 | ₩39,199 | ₩39,300 | -0.28% | 10.8만 |
|---|
| 2025.12.31 | ₩39,615 | ₩39,615 | ₩39,226 | ₩39,312 | -0.77% | 10.4만 |
|---|
| 2025.12.30 | ₩39,669 | ₩39,745 | ₩39,588 | ₩39,622 | -0.12% | 4.3만 |
|---|
| 2025.12.29 | ₩39,669 | ₩39,696 | ₩39,562 | ₩39,673 | +0.01% | 8.1만 |
|---|
| 2025.12.26 | ₩39,767 | ₩39,803 | ₩39,736 | ₩39,763 | -0.01% | 3.4만 |
|---|
| 2025.12.24 | ₩39,629 | ₩39,776 | ₩39,629 | ₩39,736 | +0.27% | 1.2만 |
|---|
| 2025.12.23 | ₩39,521 | ₩39,639 | ₩39,501 | ₩39,614 | +0.23% | 4.8만 |
|---|
| 2025.12.22 | ₩39,548 | ₩39,619 | ₩39,495 | ₩39,562 | +0.03% | 1.6만 |
|---|
| 2025.12.19 | ₩39,132 | ₩39,468 | ₩39,132 | ₩39,401 | +0.69% | 2.8만 |
|---|
| 2025.12.18 | ₩39,213 | ₩39,253 | ₩39,025 | ₩39,119 | -0.24% | 4.1만 |
|---|
| 2025.12.17 | ₩39,173 | ₩39,173 | ₩38,864 | ₩38,904 | -0.68% | 1.4만 |
|---|
| 2025.12.16 | ₩39,214 | ₩39,240 | ₩39,065 | ₩39,206 | -0.02% | 5만 |
|---|
| 2025.12.15 | ₩39,401 | ₩39,401 | ₩39,096 | ₩39,159 | -0.61% | 2.4만 |
|---|
| 2025.12.12 | ₩39,411 | ₩39,454 | ₩39,159 | ₩39,240 | -0.44% | 2.3만 |
|---|
| 2025.12.11 | ₩39,401 | ₩39,588 | ₩39,307 | ₩39,508 | +0.27% | 5.7만 |
|---|
| 2025.12.10 | ₩39,468 | ₩39,588 | ₩39,370 | ₩39,495 | +0.07% | 3.7만 |
|---|
| 2025.12.09 | ₩39,454 | ₩39,521 | ₩39,411 | ₩39,481 | +0.07% | 27만 |
|---|
| 2025.12.08 | ₩39,508 | ₩39,508 | ₩39,387 | ₩39,394 | -0.29% | 5.1천 |
|---|
| 2025.12.05 | ₩39,441 | ₩39,468 | ₩39,360 | ₩39,407 | -0.09% | 1.1만 |
|---|
| 2025.12.04 | ₩39,427 | ₩39,427 | ₩39,291 | ₩39,381 | -0.12% | 9.1만 |
|---|
| 2025.12.03 | ₩39,307 | ₩39,427 | ₩39,253 | ₩39,354 | +0.12% | 1.3만 |
|---|
| 2025.12.02 | ₩39,173 | ₩39,360 | ₩39,173 | ₩39,307 | +0.34% | 6.8만 |
|---|
| 2025.12.01 | ₩39,173 | ₩39,267 | ₩39,142 | ₩39,179 | +0.02% | 1.6만 |
|---|
| 2025.11.28 | ₩39,213 | ₩39,253 | ₩39,186 | ₩39,220 | +0.02% | 7.3천 |
|---|
| 2025.11.26 | ₩39,065 | ₩39,213 | ₩39,051 | ₩39,166 | +0.26% | 2.5만 |
|---|
| 2025.11.25 | ₩38,784 | ₩39,025 | ₩38,744 | ₩39,025 | +0.62% | 1.8만 |
|---|
| 2025.11.24 | ₩38,650 | ₩38,904 | ₩38,650 | ₩38,891 | +0.62% | 8.6천 |
|---|
| 2025.11.21 | ₩38,395 | ₩38,663 | ₩38,220 | ₩38,453 | +0.15% | 1.8만 |
|---|
| 2025.11.20 | ₩38,878 | ₩39,025 | ₩38,294 | ₩38,294 | -1.50% | 3.4만 |
|---|
| 2025.11.19 | ₩38,596 | ₩38,824 | ₩38,596 | ₩38,676 | +0.21% | 2만 |
|---|
| 2025.11.18 | ₩38,676 | ₩38,757 | ₩38,443 | ₩38,619 | -0.15% | 9만 |
|---|
| 2025.11.17 | ₩38,891 | ₩38,922 | ₩38,609 | ₩38,739 | -0.39% | 1.7만 |
|---|
| 2025.11.14 | ₩38,676 | ₩38,950 | ₩38,676 | ₩38,858 | +0.47% | 6.7천 |
|---|
| 2025.11.13 | ₩39,012 | ₩39,025 | ₩38,794 | ₩38,831 | -0.46% | 129.3만 |
|---|
| 2025.11.12 | ₩39,106 | ₩39,150 | ₩39,065 | ₩39,112 | +0.02% | 7.5천 |
|---|
| 2025.11.11 | ₩39,069 | ₩39,146 | ₩38,971 | ₩39,085 | +0.04% | 1.2만 |
|---|
| 2025.11.10 | ₩39,119 | ₩39,146 | ₩38,998 | ₩39,112 | -0.02% | 2.2만 |
|---|
| 2025.11.07 | ₩38,797 | ₩38,824 | ₩38,562 | ₩38,801 | +0.01% | 2만 |
|---|
| 2025.11.06 | ₩39,079 | ₩39,092 | ₩38,790 | ₩38,837 | -0.62% | 2.5만 |
|---|
| 2025.11.05 | ₩39,065 | ₩39,114 | ₩39,012 | ₩39,072 | +0.02% | 1.6만 |
|---|
| 2025.11.04 | ₩39,092 | ₩39,118 | ₩38,982 | ₩38,985 | -0.27% | 1.8만 |
|---|
| 2025.11.03 | ₩39,170 | ₩39,250 | ₩39,159 | ₩39,199 | +0.08% | 1만 |
|---|
| 2025.10.31 | ₩39,267 | ₩39,267 | ₩39,025 | ₩39,119 | -0.38% | 2.1만 |
|---|
| 2025.10.30 | ₩39,213 | ₩39,213 | ₩39,065 | ₩39,099 | -0.29% | 1.6만 |
|---|
| 2025.10.29 | ₩39,106 | ₩39,240 | ₩39,106 | ₩39,186 | +0.21% | 2.4만 |
|---|
| 2025.10.28 | ₩39,173 | ₩39,225 | ₩39,139 | ₩39,159 | -0.03% | 2만 |
|---|
| 2025.10.27 | ₩39,052 | ₩39,173 | ₩39,025 | ₩39,132 | +0.21% | 2.3만 |
|---|
| 2025.10.24 | ₩38,945 | ₩38,985 | ₩38,904 | ₩38,971 | +0.07% | 2.5만 |
|---|
| 2025.10.23 | ₩38,717 | ₩38,864 | ₩38,717 | ₩38,864 | +0.38% | 5만 |
|---|
| 2025.10.22 | ₩38,750 | ₩38,750 | ₩38,542 | ₩38,683 | -0.17% | 3.7만 |
|---|
| 2025.10.21 | ₩38,738 | ₩38,876 | ₩38,690 | ₩38,824 | +0.22% | 3.4만 |
|---|
| 2025.10.20 | ₩38,599 | ₩38,824 | ₩38,599 | ₩38,784 | +0.48% | 1.8만 |
|---|
| 2025.10.17 | ₩38,343 | ₩38,596 | ₩38,343 | ₩38,562 | +0.57% | 2만 |
|---|
| 2025.10.16 | ₩38,690 | ₩38,690 | ₩38,314 | ₩38,408 | -0.73% | 16.9만 |
|---|
| 2025.10.15 | ₩38,516 | ₩38,703 | ₩38,408 | ₩38,516 | 0.00% | 1.8만 |
|---|
| 2025.10.14 | ₩38,247 | ₩38,565 | ₩38,247 | ₩38,448 | +0.53% | 129.7만 |
|---|
| 2025.10.13 | ₩38,489 | ₩38,583 | ₩38,345 | ₩38,542 | +0.14% | 3.4만 |
|---|
| 2025.10.10 | ₩38,770 | ₩38,811 | ₩38,207 | ₩38,207 | -1.45% | 4.8만 |
|---|