시장 데이터를 불러오는 중
전체 종목
Innovator Nasdaq-100 Managed Floor ETF 과거 주가
Innovator Nasdaq-100 Managed Floor ETF · QFLR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Nasdaq-100 Managed Floor ETF · QFLR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,058 | ₩49,058 | ₩48,871 | ₩49,058 | 0.00% | 9.4만 |
| 2026.10.08 | ₩49,165 | ₩49,581 | ₩48,670 | ₩48,737 | -0.87% | 3.3만 |
| 2026.10.07 | ₩48,763 | ₩50,623 | ₩48,763 | ₩49,199 | +0.89% | 6.3만 |
| 2026.10.06 | ₩49,500 | ₩51,979 | ₩48,911 | ₩49,112 | -0.79% | 5.6만 |
| 2026.10.05 | ₩49,098 | ₩51,430 | ₩48,976 | ₩49,152 | +0.11% | 4.2만 |
| 2026.10.02 | ₩48,723 | ₩48,992 | ₩48,723 | ₩48,817 | +0.19% | 5.6만 |
| 2026.10.01 | ₩48,556 | ₩48,616 | ₩48,294 | ₩48,580 | +0.05% | 6.7만 |
| 2026.09.30 | ₩48,469 | ₩48,603 | ₩48,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,361 |
| -0.22% |
| 3.2만 |
| 2026.09.29 | ₩48,603 | ₩48,603 | ₩48,187 | ₩48,268 | -0.69% | 4.5만 |
|---|
| 2026.09.28 | ₩48,341 | ₩48,415 | ₩48,067 | ₩48,281 | -0.12% | 5.3만 |
|---|
| 2026.09.25 | ₩48,187 | ₩48,462 | ₩48,187 | ₩48,423 | +0.49% | 2.4만 |
|---|
| 2026.09.24 | ₩48,147 | ₩48,376 | ₩48,147 | ₩48,281 | +0.28% | 4.3만 |
|---|
| 2026.09.23 | ₩48,375 | ₩48,436 | ₩48,321 | ₩48,341 | -0.07% | 3.2만 |
|---|
| 2026.09.22 | ₩47,598 | ₩49,427 | ₩46,819 | ₩48,455 | +1.80% | 4.4만 |
|---|
| 2026.09.21 | ₩48,067 | ₩50,103 | ₩47,276 | ₩48,288 | +0.46% | 11.6만 |
|---|
| 2026.09.18 | ₩47,738 | ₩47,793 | ₩47,513 | ₩47,793 | +0.12% | 3만 |
|---|
| 2026.09.17 | ₩47,691 | ₩47,691 | ₩47,410 | ₩47,624 | -0.14% | 5.5만 |
|---|
| 2026.09.16 | ₩46,807 | ₩47,122 | ₩46,566 | ₩46,753 | -0.11% | 2.4만 |
|---|
| 2026.09.15 | ₩47,075 | ₩47,075 | ₩46,633 | ₩46,726 | -0.74% | 3만 |
|---|
| 2026.09.14 | ₩46,887 | ₩47,196 | ₩46,726 | ₩46,954 | +0.14% | 6.4만 |
|---|
| 2026.09.11 | ₩47,517 | ₩47,517 | ₩47,303 | ₩47,343 | -0.37% | 6.4만 |
|---|
| 2026.09.10 | ₩47,095 | ₩47,222 | ₩47,008 | ₩47,008 | -0.18% | 15.5만 |
|---|
| 2026.09.09 | ₩47,236 | ₩47,544 | ₩47,236 | ₩47,370 | +0.28% | 4.6만 |
|---|
| 2026.09.08 | ₩47,423 | ₩47,598 | ₩47,312 | ₩47,450 | +0.06% | 5.1만 |
|---|
| 2026.09.04 | ₩47,464 | ₩47,477 | ₩47,249 | ₩47,411 | -0.11% | 3.7만 |
|---|
| 2026.09.03 | ₩46,686 | ₩47,423 | ₩46,686 | ₩47,343 | +1.41% | 3.8만 |
|---|
| 2026.09.02 | ₩46,619 | ₩46,887 | ₩46,619 | ₩46,767 | +0.32% | 3.8만 |
|---|
| 2026.09.01 | ₩46,633 | ₩46,887 | ₩46,579 | ₩46,646 | +0.03% | 4.4만 |
|---|
| 2026.08.31 | ₩46,981 | ₩47,115 | ₩46,887 | ₩47,035 | +0.11% | 4.1만 |
|---|
| 2026.08.28 | ₩47,289 | ₩47,510 | ₩47,102 | ₩47,102 | -0.40% | 6.4만 |
|---|
| 2026.08.27 | ₩47,222 | ₩47,249 | ₩46,954 | ₩47,182 | -0.09% | 5.4만 |
|---|
| 2026.08.26 | ₩46,995 | ₩46,995 | ₩46,646 | ₩46,753 | -0.51% | 7.4만 |
|---|
| 2026.08.25 | ₩46,726 | ₩47,021 | ₩46,713 | ₩46,850 | +0.26% | 12.1만 |
|---|
| 2026.08.24 | ₩46,685 | ₩46,785 | ₩46,556 | ₩46,606 | -0.17% | 18.9만 |
|---|
| 2026.08.21 | ₩47,490 | ₩47,490 | ₩46,861 | ₩47,129 | -0.76% | 12.1만 |
|---|
| 2026.08.20 | ₩46,954 | ₩47,155 | ₩46,820 | ₩46,901 | -0.11% | 3.9만 |
|---|
| 2026.08.19 | ₩47,397 | ₩47,517 | ₩47,204 | ₩47,242 | -0.33% | 6.2만 |
|---|
| 2026.08.18 | ₩47,678 | ₩47,678 | ₩47,330 | ₩47,370 | -0.65% | 12.1만 |
|---|
| 2026.08.17 | ₩48,321 | ₩48,321 | ₩47,959 | ₩47,993 | -0.68% | 22.4만 |
|---|
| 2026.08.14 | ₩48,147 | ₩48,147 | ₩47,946 | ₩48,107 | -0.08% | 3.9만 |
|---|
| 2026.08.13 | ₩47,785 | ₩48,120 | ₩47,709 | ₩47,997 | +0.44% | 4.9만 |
|---|
| 2026.08.12 | ₩47,839 | ₩47,839 | ₩47,470 | ₩47,504 | -0.70% | 2.8만 |
|---|
| 2026.08.11 | ₩47,517 | ₩47,571 | ₩47,356 | ₩47,477 | -0.08% | 2.1만 |
|---|
| 2026.08.10 | ₩47,303 | ₩47,611 | ₩47,303 | ₩47,557 | +0.54% | 2.4만 |
|---|
| 2026.08.07 | ₩47,571 | ₩47,694 | ₩47,531 | ₩47,639 | +0.14% | 2.1만 |
|---|
| 2026.08.06 | ₩47,330 | ₩47,678 | ₩47,330 | ₩47,595 | +0.56% | 1.7만 |
|---|
| 2026.08.05 | ₩48,067 | ₩48,067 | ₩47,678 | ₩47,793 | -0.57% | 3.5만 |
|---|
| 2026.08.04 | ₩47,852 | ₩48,080 | ₩47,665 | ₩47,866 | +0.03% | 3.7만 |
|---|
| 2026.08.03 | ₩47,008 | ₩47,587 | ₩46,881 | ₩47,517 | +1.08% | 23.7만 |
|---|
| 2026.07.31 | ₩47,155 | ₩47,155 | ₩46,519 | ₩46,820 | -0.71% | 7.3만 |
|---|
| 2026.07.30 | ₩46,097 | ₩46,633 | ₩46,097 | ₩46,559 | +1.00% | 14만 |
|---|
| 2026.07.29 | ₩46,231 | ₩46,298 | ₩45,427 | ₩45,427 | -1.74% | 4.6만 |
|---|
| 2026.07.28 | ₩45,882 | ₩46,177 | ₩45,587 | ₩46,044 | +0.35% | 4.5만 |
|---|
| 2026.07.27 | ₩46,793 | ₩46,834 | ₩46,043 | ₩46,271 | -1.12% | 8.2만 |
|---|
| 2026.07.24 | ₩46,827 | ₩46,901 | ₩46,420 | ₩46,424 | -0.86% | 2만 |
|---|
| 2026.07.23 | ₩47,189 | ₩47,236 | ₩46,700 | ₩46,830 | -0.76% | 4.3만 |
|---|
| 2026.07.22 | ₩47,745 | ₩47,812 | ₩47,584 | ₩47,624 | -0.25% | 3.6만 |
|---|
| 2026.07.21 | ₩47,678 | ₩47,892 | ₩47,584 | ₩47,825 | +0.31% | 13.5만 |
|---|
| 2026.07.20 | ₩47,531 | ₩47,598 | ₩47,190 | ₩47,194 | -0.71% | 4만 |
|---|
| 2026.07.17 | ₩46,673 | ₩47,417 | ₩46,572 | ₩47,225 | +1.18% | 6.2만 |
|---|
| 2026.07.16 | ₩47,665 | ₩47,959 | ₩47,531 | ₩47,557 | -0.22% | 2.5만 |
|---|
| 2026.07.15 | ₩48,790 | ₩48,790 | ₩47,879 | ₩48,214 | -1.18% | 4.7만 |
|---|
| 2026.07.14 | ₩47,075 | ₩48,469 | ₩46,177 | ₩48,402 | +2.82% | 3.7만 |
|---|
| 2026.07.13 | ₩48,428 | ₩48,428 | ₩47,859 | ₩47,946 | -1.00% | 2.3만 |
|---|
| 2026.07.10 | ₩48,308 | ₩48,817 | ₩48,308 | ₩48,696 | +0.80% | 10.6만 |
|---|
| 2026.07.09 | ₩48,187 | ₩48,616 | ₩48,187 | ₩48,522 | +0.70% | 4.2만 |
|---|
| 2026.07.08 | ₩47,624 | ₩47,852 | ₩47,330 | ₩47,812 | +0.39% | 6.3만 |
|---|
| 2026.07.07 | ₩47,973 | ₩47,973 | ₩47,397 | ₩47,611 | -0.75% | 8.5만 |
|---|
| 2026.07.06 | ₩48,000 | ₩48,415 | ₩48,000 | ₩48,254 | +0.53% | 4.9만 |
|---|
| 2026.07.02 | ₩48,395 | ₩48,570 | ₩47,497 | ₩47,758 | -1.32% | 3.2만 |
|---|
| 2026.07.01 | ₩48,549 | ₩48,710 | ₩48,361 | ₩48,442 | -0.22% | 5.7만 |
|---|
| 2026.06.30 | ₩48,268 | ₩49,112 | ₩48,268 | ₩48,884 | +1.28% | 10.2만 |
|---|
| 2026.06.29 | ₩47,450 | ₩48,227 | ₩47,129 | ₩48,227 | +1.64% | 6.1만 |
|---|
| 2026.06.26 | ₩46,914 | ₩47,581 | ₩46,914 | ₩47,169 | +0.54% | 12.8만 |
|---|
| 2026.06.25 | ₩48,268 | ₩48,268 | ₩47,196 | ₩47,651 | -1.28% | 37.4만 |
|---|
| 2026.06.24 | ₩47,732 | ₩47,845 | ₩47,008 | ₩47,356 | -0.79% | 2.5만 |
|---|
| 2026.06.23 | ₩47,933 | ₩48,040 | ₩47,437 | ₩47,437 | -1.03% | 3.6만 |
|---|
| 2026.06.22 | ₩49,018 | ₩49,018 | ₩48,582 | ₩48,790 | -0.46% | 3.5만 |
|---|
| 2026.06.18 | ₩48,763 | ₩48,763 | ₩48,415 | ₩48,670 | -0.19% | 7.1만 |
|---|
| 2026.06.17 | ₩48,546 | ₩48,589 | ₩47,825 | ₩47,825 | -1.49% | 4.9만 |
|---|
| 2026.06.16 | ₩48,469 | ₩48,781 | ₩48,321 | ₩48,321 | -0.30% | 3만 |
|---|
| 2026.06.15 | ₩47,571 | ₩48,951 | ₩47,571 | ₩48,777 | +2.54% | 3.7만 |
|---|
| 2026.06.12 | ₩47,665 | ₩48,026 | ₩46,822 | ₩47,924 | +0.55% | 3.4만 |
|---|
| 2026.06.11 | ₩46,954 | ₩47,718 | ₩46,713 | ₩47,611 | +1.40% | 4.1만 |
|---|
| 2026.06.10 | ₩46,780 | ₩47,403 | ₩46,458 | ₩46,552 | -0.49% | 6.1만 |
|---|
| 2026.06.09 | ₩47,879 | ₩48,187 | ₩46,298 | ₩47,356 | -1.09% | 5.5만 |
|---|
| 2026.06.08 | ₩48,134 | ₩48,134 | ₩47,658 | ₩47,772 | -0.75% | 3.7만 |
|---|
| 2026.06.05 | ₩48,629 | ₩48,629 | ₩47,177 | ₩47,289 | -2.76% | 9.8만 |
|---|
| 2026.06.04 | ₩48,723 | ₩49,185 | ₩48,683 | ₩49,072 | +0.72% | 4.3만 |
|---|
| 2026.06.03 | ₩49,407 | ₩49,407 | ₩48,911 | ₩49,105 | -0.61% | 5.6만 |
|---|
| 2026.06.02 | ₩48,804 | ₩49,206 | ₩48,804 | ₩49,098 | +0.60% | 4만 |
|---|
| 2026.06.01 | ₩48,857 | ₩49,189 | ₩48,857 | ₩49,049 | +0.39% | 5.7만 |
|---|
| 2026.05.29 | ₩49,361 | ₩49,514 | ₩49,085 | ₩49,206 | -0.31% | 5.3만 |
|---|
| 2026.05.28 | ₩48,951 | ₩49,407 | ₩48,951 | ₩49,340 | +0.79% | 8.2만 |
|---|
| 2026.05.27 | ₩48,991 | ₩49,139 | ₩48,871 | ₩49,085 | +0.19% | 3.1만 |
|---|
| 2026.05.26 | ₩48,723 | ₩49,003 | ₩48,696 | ₩48,897 | +0.36% | 2.1만 |
|---|
| 2026.05.22 | ₩48,683 | ₩48,750 | ₩48,388 | ₩48,536 | -0.30% | 4.2만 |
|---|
| 2026.05.21 | ₩48,120 | ₩48,482 | ₩47,906 | ₩48,254 | +0.28% | 5.9만 |
|---|
| 2026.05.20 | ₩47,919 | ₩48,335 | ₩47,839 | ₩48,335 | +0.87% | 6.1만 |
|---|
| 2026.05.19 | ₩47,611 | ₩47,772 | ₩47,212 | ₩47,524 | -0.18% | 6.2만 |
|---|
| 2026.05.18 | ₩48,053 | ₩48,120 | ₩47,482 | ₩47,758 | -0.61% | 6.6만 |
|---|
| 2026.05.15 | ₩48,120 | ₩48,120 | ₩47,839 | ₩47,839 | -0.58% | 3.1만 |
|---|
| 2026.05.14 | ₩47,866 | ₩48,241 | ₩47,866 | ₩48,174 | +0.64% | 12.7만 |
|---|
| 2026.05.13 | ₩47,959 | ₩48,147 | ₩47,718 | ₩48,033 | +0.15% | 3.6만 |
|---|
| 2026.05.12 | ₩47,745 | ₩48,000 | ₩47,504 | ₩47,906 | +0.34% | 4.4만 |
|---|
| 2026.05.11 | ₩47,986 | ₩48,013 | ₩47,825 | ₩48,013 | +0.06% | 7.8만 |
|---|
| 2026.05.08 | ₩47,973 | ₩48,428 | ₩47,611 | ₩48,072 | +0.21% | 4.5만 |
|---|
| 2026.05.07 | ₩48,147 | ₩48,147 | ₩47,812 | ₩47,906 | -0.50% | 11.5만 |
|---|
| 2026.05.06 | ₩49,447 | ₩49,447 | ₩47,745 | ₩47,987 | -2.95% | 17만 |
|---|
| 2026.05.05 | ₩47,598 | ₩47,638 | ₩47,450 | ₩47,531 | -0.14% | 6.5만 |
|---|
| 2026.05.04 | ₩47,490 | ₩47,490 | ₩47,115 | ₩47,222 | -0.56% | 5.3만 |
|---|
| 2026.05.01 | ₩47,390 | ₩47,504 | ₩47,075 | ₩47,453 | +0.13% | 9.2만 |
|---|
| 2026.04.30 | ₩46,995 | ₩47,303 | ₩46,708 | ₩47,276 | +0.60% | 4.6만 |
|---|
| 2026.04.29 | ₩46,552 | ₩46,834 | ₩46,525 | ₩46,710 | +0.34% | 3.3만 |
|---|
| 2026.04.28 | ₩46,391 | ₩46,633 | ₩46,318 | ₩46,552 | +0.35% | 6.5만 |
|---|
| 2026.04.27 | ₩46,673 | ₩46,847 | ₩46,646 | ₩46,740 | +0.14% | 7.4만 |
|---|
| 2026.04.24 | ₩46,753 | ₩46,887 | ₩46,659 | ₩46,795 | +0.09% | 5.6만 |
|---|
| 2026.04.23 | ₩46,365 | ₩46,646 | ₩46,244 | ₩46,382 | +0.04% | 5.1만 |
|---|
| 2026.04.22 | ₩46,525 | ₩46,579 | ₩46,445 | ₩46,552 | +0.06% | 6.3만 |
|---|
| 2026.04.21 | ₩46,338 | ₩46,539 | ₩46,338 | ₩46,391 | +0.12% | 8.1만 |
|---|
| 2026.04.20 | ₩46,351 | ₩46,485 | ₩46,351 | ₩46,472 | +0.26% | 7.3만 |
|---|
| 2026.04.17 | ₩46,592 | ₩46,592 | ₩46,391 | ₩46,552 | -0.09% | 8만 |
|---|
| 2026.04.16 | ₩46,505 | ₩46,740 | ₩46,445 | ₩46,525 | +0.04% | 8.5만 |
|---|
| 2026.04.15 | ₩46,485 | ₩46,539 | ₩46,284 | ₩46,479 | -0.01% | 6.1만 |
|---|
| 2026.04.14 | ₩46,324 | ₩46,726 | ₩46,190 | ₩46,284 | -0.09% | 5.6만 |
|---|
| 2026.04.13 | ₩45,989 | ₩46,244 | ₩45,989 | ₩46,137 | +0.32% | 9.7만 |
|---|
| 2026.04.10 | ₩46,204 | ₩46,231 | ₩46,052 | ₩46,150 | -0.12% | 7.2만 |
|---|
| 2026.04.09 | ₩45,842 | ₩46,056 | ₩45,668 | ₩45,963 | +0.26% | 19.5만 |
|---|
| 2026.04.08 | ₩46,030 | ₩46,030 | ₩45,628 | ₩45,829 | -0.44% | 10.3만 |
|---|
| 2026.04.07 | ₩45,212 | ₩45,212 | ₩44,797 | ₩45,159 | -0.12% | 7.9만 |
|---|
| 2026.04.06 | ₩44,877 | ₩45,239 | ₩44,877 | ₩45,132 | +0.57% | 63.2만 |
|---|
| 2026.04.02 | ₩44,690 | ₩45,051 | ₩44,683 | ₩44,984 | +0.66% | 10.4만 |
|---|
| 2026.04.01 | ₩44,850 | ₩45,105 | ₩44,783 | ₩44,917 | +0.15% | 9.6만 |
|---|
| 2026.03.31 | ₩44,127 | ₩44,743 | ₩43,993 | ₩44,623 | +1.12% | 22.2만 |
|---|
| 2026.03.30 | ₩44,127 | ₩44,127 | ₩43,390 | ₩43,577 | -1.25% | 36.3만 |
|---|
| 2026.03.27 | ₩44,234 | ₩44,435 | ₩43,497 | ₩43,832 | -0.91% | 20.2만 |
|---|
| 2026.03.26 | ₩45,252 | ₩45,252 | ₩44,422 | ₩44,542 | -1.57% | 3.9만 |
|---|
| 2026.03.25 | ₩45,279 | ₩45,480 | ₩45,212 | ₩45,239 | -0.09% | 9.9만 |
|---|
| 2026.03.24 | ₩44,971 | ₩45,212 | ₩44,917 | ₩44,917 | -0.12% | 5.6만 |
|---|
| 2026.03.23 | ₩45,266 | ₩45,648 | ₩45,105 | ₩45,252 | -0.03% | 10만 |
|---|
| 2026.03.20 | ₩45,293 | ₩45,293 | ₩44,596 | ₩44,690 | -1.33% | 14.1만 |
|---|
| 2026.03.19 | ₩45,041 | ₩45,507 | ₩45,038 | ₩45,319 | +0.62% | 15만 |
|---|
| 2026.03.18 | ₩45,775 | ₩45,842 | ₩45,480 | ₩45,494 | -0.61% | 3.3만 |
|---|
| 2026.03.17 | ₩45,896 | ₩46,003 | ₩45,758 | ₩45,869 | -0.06% | 4.6만 |
|---|
| 2026.03.16 | ₩45,775 | ₩45,936 | ₩45,708 | ₩45,788 | +0.03% | 5.6만 |
|---|
| 2026.03.13 | ₩45,855 | ₩45,925 | ₩45,266 | ₩45,386 | -1.02% | 7.5만 |
|---|
| 2026.03.12 | ₩45,775 | ₩46,030 | ₩45,561 | ₩45,561 | -0.47% | 4.7만 |
|---|
| 2026.03.11 | ₩46,231 | ₩46,412 | ₩46,083 | ₩46,244 | +0.03% | 7.1만 |
|---|
| 2026.03.10 | ₩46,190 | ₩46,539 | ₩46,137 | ₩46,257 | +0.15% | 5.5만 |
|---|
| 2026.03.09 | ₩45,226 | ₩46,311 | ₩45,185 | ₩46,217 | +2.19% | 13.6만 |
|---|
| 2026.03.06 | ₩45,922 | ₩46,070 | ₩45,721 | ₩45,721 | -0.44% | 3.4만 |
|---|
| 2026.03.05 | ₩46,338 | ₩46,469 | ₩45,882 | ₩46,257 | -0.17% | 21.4만 |
|---|
| 2026.03.04 | ₩46,204 | ₩46,579 | ₩46,110 | ₩46,472 | +0.58% | 4.5만 |
|---|
| 2026.03.03 | ₩45,628 | ₩46,083 | ₩45,453 | ₩45,989 | +0.79% | 12만 |
|---|
| 2026.03.02 | ₩46,365 | ₩46,432 | ₩46,056 | ₩46,291 | -0.16% | 4.6만 |
|---|
| 2026.02.27 | ₩46,056 | ₩46,338 | ₩45,976 | ₩46,237 | +0.39% | 11.8만 |
|---|
| 2026.02.26 | ₩46,700 | ₩46,700 | ₩46,056 | ₩46,298 | -0.86% | 12.5만 |
|---|
| 2026.02.25 | ₩46,633 | ₩46,740 | ₩46,619 | ₩46,693 | +0.13% | 4.9만 |
|---|
| 2026.02.24 | ₩46,190 | ₩46,418 | ₩46,018 | ₩46,298 | +0.23% | 11.2만 |
|---|
| 2026.02.23 | ₩46,418 | ₩46,418 | ₩45,815 | ₩45,908 | -1.10% | 6.1만 |
|---|
| 2026.02.20 | ₩45,869 | ₩46,324 | ₩45,869 | ₩46,231 | +0.79% | 5.4만 |
|---|
| 2026.02.19 | ₩45,681 | ₩46,098 | ₩45,681 | ₩45,929 | +0.54% | 6.7만 |
|---|
| 2026.02.18 | ₩46,204 | ₩46,283 | ₩45,896 | ₩46,095 | -0.23% | 4만 |
|---|
| 2026.02.17 | ₩45,507 | ₩46,016 | ₩45,413 | ₩45,882 | +0.82% | 6만 |
|---|
| 2026.02.13 | ₩46,097 | ₩46,123 | ₩45,668 | ₩45,811 | -0.62% | 10.2만 |
|---|
| 2026.02.12 | ₩46,418 | ₩46,492 | ₩45,829 | ₩45,909 | -1.10% | 5.4만 |
|---|
| 2026.02.11 | ₩46,606 | ₩46,710 | ₩46,318 | ₩46,590 | -0.03% | 7.8만 |
|---|
| 2026.02.10 | ₩46,928 | ₩46,928 | ₩46,432 | ₩46,499 | -0.91% | 10.7만 |
|---|
| 2026.02.09 | ₩46,110 | ₩46,753 | ₩46,110 | ₩46,606 | +1.08% | 7.4만 |
|---|
| 2026.02.06 | ₩45,855 | ₩46,391 | ₩45,721 | ₩46,324 | +1.02% | 6.6만 |
|---|
| 2026.02.05 | ₩45,842 | ₩45,951 | ₩45,388 | ₩45,654 | -0.41% | 8만 |
|---|
| 2026.02.04 | ₩46,458 | ₩46,646 | ₩45,794 | ₩46,123 | -0.72% | 13.1만 |
|---|
| 2026.02.03 | ₩47,370 | ₩47,370 | ₩46,405 | ₩46,713 | -1.39% | 14.5만 |
|---|
| 2026.02.02 | ₩46,726 | ₩47,330 | ₩46,700 | ₩47,102 | +0.80% | 21.3만 |
|---|
| 2026.01.30 | ₩46,110 | ₩47,048 | ₩46,110 | ₩46,887 | +1.69% | 17.4만 |
|---|
| 2026.01.29 | ₩46,995 | ₩47,162 | ₩46,505 | ₩47,115 | +0.26% | 10.7만 |
|---|
| 2026.01.28 | ₩47,189 | ₩47,209 | ₩46,981 | ₩47,169 | -0.04% | 6.5만 |
|---|
| 2026.01.27 | ₩47,008 | ₩47,169 | ₩46,902 | ₩47,102 | +0.20% | 8.6만 |
|---|
| 2026.01.26 | ₩46,659 | ₩46,807 | ₩46,633 | ₩46,646 | -0.03% | 5.2만 |
|---|
| 2026.01.23 | ₩46,391 | ₩46,767 | ₩46,391 | ₩46,686 | +0.64% | 8.4만 |
|---|
| 2026.01.22 | ₩46,780 | ₩46,780 | ₩46,391 | ₩46,485 | -0.63% | 5.6만 |
|---|
| 2026.01.21 | ₩45,815 | ₩46,618 | ₩45,815 | ₩46,363 | +1.20% | 10.1만 |
|---|
| 2026.01.20 | ₩46,177 | ₩46,405 | ₩45,922 | ₩46,003 | -0.38% | 10.5만 |
|---|
| 2026.01.16 | ₩47,048 | ₩47,048 | ₩46,673 | ₩46,753 | -0.63% | 5.3만 |
|---|
| 2026.01.15 | ₩47,008 | ₩47,035 | ₩46,726 | ₩46,753 | -0.54% | 9.4만 |
|---|
| 2026.01.14 | ₩46,713 | ₩46,713 | ₩46,375 | ₩46,646 | -0.14% | 6.5만 |
|---|
| 2026.01.13 | ₩46,807 | ₩47,115 | ₩46,807 | ₩46,968 | +0.34% | 6.7만 |
|---|
| 2026.01.12 | ₩46,472 | ₩46,968 | ₩46,472 | ₩46,928 | +0.98% | 7만 |
|---|
| 2026.01.09 | ₩46,512 | ₩46,827 | ₩46,311 | ₩46,753 | +0.52% | 10만 |
|---|
| 2026.01.08 | ₩46,365 | ₩46,405 | ₩46,177 | ₩46,391 | +0.06% | 9.1만 |
|---|
| 2026.01.07 | ₩46,445 | ₩46,618 | ₩46,298 | ₩46,391 | -0.12% | 24.4만 |
|---|
| 2026.01.06 | ₩46,298 | ₩46,572 | ₩46,110 | ₩46,458 | +0.35% | 5.2만 |
|---|
| 2026.01.05 | ₩46,351 | ₩46,351 | ₩46,113 | ₩46,177 | -0.38% | 6.7만 |
|---|
| 2026.01.02 | ₩46,150 | ₩46,458 | ₩45,763 | ₩45,906 | -0.53% | 10.3만 |
|---|
| 2025.12.31 | ₩46,083 | ₩46,160 | ₩45,882 | ₩45,936 | -0.32% | 6.6만 |
|---|
| 2025.12.30 | ₩46,003 | ₩46,300 | ₩46,003 | ₩46,150 | +0.32% | 4.3만 |
|---|
| 2025.12.29 | ₩46,030 | ₩46,220 | ₩46,030 | ₩46,177 | +0.32% | 6.3만 |
|---|
| 2025.12.26 | ₩46,378 | ₩46,378 | ₩46,231 | ₩46,276 | -0.22% | 10만 |
|---|
| 2025.12.24 | ₩46,110 | ₩46,311 | ₩46,110 | ₩46,311 | +0.44% | 4.6만 |
|---|
| 2025.12.23 | ₩46,003 | ₩46,244 | ₩46,003 | ₩46,231 | +0.50% | 7.2만 |
|---|
| 2025.12.22 | ₩45,965 | ₩46,056 | ₩45,918 | ₩46,030 | +0.14% | 9.5만 |
|---|
| 2025.12.19 | ₩45,601 | ₩45,909 | ₩45,400 | ₩45,909 | +0.68% | 3.9만 |
|---|
| 2025.12.18 | ₩45,467 | ₩45,587 | ₩45,159 | ₩45,427 | -0.09% | 2.8만 |
|---|
| 2025.12.17 | ₩45,574 | ₩45,574 | ₩44,825 | ₩44,944 | -1.38% | 4.3만 |
|---|
| 2025.12.16 | ₩45,574 | ₩45,735 | ₩45,319 | ₩45,668 | +0.21% | 4.3만 |
|---|
| 2025.12.15 | ₩46,217 | ₩46,217 | ₩45,520 | ₩45,654 | -1.22% | 4.1만 |
|---|
| 2025.12.12 | ₩46,566 | ₩46,566 | ₩45,628 | ₩45,842 | -1.55% | 6.7만 |
|---|
| 2025.12.11 | ₩46,418 | ₩46,646 | ₩46,188 | ₩46,637 | +0.47% | 5.5만 |
|---|
| 2025.12.10 | ₩46,659 | ₩46,767 | ₩46,351 | ₩46,713 | +0.11% | 8만 |
|---|
| 2025.12.09 | ₩46,204 | ₩46,685 | ₩46,204 | ₩46,619 | +0.90% | 7.8만 |
|---|
| 2025.12.08 | ₩46,244 | ₩46,579 | ₩46,244 | ₩46,566 | +0.70% | 5.6만 |
|---|
| 2025.12.05 | ₩46,646 | ₩46,646 | ₩46,370 | ₩46,485 | -0.34% | 7.7만 |
|---|
| 2025.12.04 | ₩46,619 | ₩46,619 | ₩46,184 | ₩46,378 | -0.52% | 6.2만 |
|---|
| 2025.12.03 | ₩46,217 | ₩46,432 | ₩46,117 | ₩46,378 | +0.35% | 8.6만 |
|---|
| 2025.12.02 | ₩46,231 | ₩46,418 | ₩45,976 | ₩46,257 | +0.06% | 14.6만 |
|---|
| 2025.12.01 | ₩46,137 | ₩46,164 | ₩45,829 | ₩46,070 | -0.15% | 4만 |
|---|
| 2025.11.28 | ₩46,030 | ₩46,043 | ₩45,802 | ₩46,043 | +0.03% | 2.6만 |
|---|
| 2025.11.26 | ₩45,400 | ₩45,949 | ₩45,400 | ₩45,909 | +1.12% | 9.8만 |
|---|
| 2025.11.25 | ₩45,400 | ₩45,547 | ₩44,936 | ₩45,534 | +0.30% | 9.5만 |
|---|
| 2025.11.24 | ₩44,797 | ₩45,453 | ₩44,797 | ₩45,346 | +1.23% | 8.7만 |
|---|
| 2025.11.21 | ₩43,953 | ₩44,743 | ₩43,671 | ₩44,328 | +0.85% | 6.4만 |
|---|
| 2025.11.20 | ₩45,118 | ₩45,555 | ₩43,993 | ₩44,020 | -2.44% | 9만 |
|---|
| 2025.11.19 | ₩44,743 | ₩45,058 | ₩44,435 | ₩44,716 | -0.06% | 10.3만 |
|---|
| 2025.11.18 | ₩44,703 | ₩44,810 | ₩44,221 | ₩44,448 | -0.57% | 7.1만 |
|---|
| 2025.11.17 | ₩44,850 | ₩45,319 | ₩44,599 | ₩44,891 | +0.09% | 6.8만 |
|---|
| 2025.11.14 | ₩44,891 | ₩45,467 | ₩44,623 | ₩45,172 | +0.63% | 17.4만 |
|---|
| 2025.11.13 | ₩45,855 | ₩45,855 | ₩45,078 | ₩45,203 | -1.42% | 3.3만 |
|---|
| 2025.11.12 | ₩46,177 | ₩46,177 | ₩45,855 | ₩46,056 | -0.26% | 4.3만 |
|---|
| 2025.11.11 | ₩45,815 | ₩46,109 | ₩45,815 | ₩46,083 | +0.58% | 2.9만 |
|---|
| 2025.11.10 | ₩45,695 | ₩46,244 | ₩45,695 | ₩46,190 | +1.09% | 6.7만 |
|---|
| 2025.11.07 | ₩45,400 | ₩45,400 | ₩44,609 | ₩45,226 | -0.38% | 8.2만 |
|---|
| 2025.11.06 | ₩46,217 | ₩46,217 | ₩45,427 | ₩45,547 | -1.45% | 11.4만 |
|---|
| 2025.11.05 | ₩45,601 | ₩46,257 | ₩45,601 | ₩46,123 | +1.15% | 4.3만 |
|---|
| 2025.11.04 | ₩45,882 | ₩46,499 | ₩45,842 | ₩45,896 | +0.03% | 10.7만 |
|---|
| 2025.11.03 | ₩46,244 | ₩46,365 | ₩46,244 | ₩46,351 | +0.23% | 5.1만 |
|---|
| 2025.10.31 | ₩46,164 | ₩46,190 | ₩46,003 | ₩46,137 | -0.06% | 2.3만 |
|---|
| 2025.10.30 | ₩46,056 | ₩46,056 | ₩45,842 | ₩45,896 | -0.35% | 42.6만 |
|---|
| 2025.10.29 | ₩46,043 | ₩46,043 | ₩45,869 | ₩46,043 | 0.00% | 9.5만 |
|---|
| 2025.10.28 | ₩45,896 | ₩45,909 | ₩45,708 | ₩45,855 | -0.09% | 7.8만 |
|---|
| 2025.10.27 | ₩45,668 | ₩45,855 | ₩45,617 | ₩45,762 | +0.21% | 12만 |
|---|
| 2025.10.24 | ₩45,547 | ₩45,547 | ₩45,326 | ₩45,467 | -0.18% | 11.5만 |
|---|
| 2025.10.23 | ₩44,944 | ₩45,224 | ₩44,944 | ₩45,185 | +0.54% | 7.2만 |
|---|
| 2025.10.22 | ₩45,373 | ₩45,373 | ₩44,603 | ₩44,971 | -0.89% | 6.3만 |
|---|
| 2025.10.21 | ₩45,159 | ₩45,480 | ₩45,159 | ₩45,333 | +0.39% | 12만 |
|---|
| 2025.10.20 | ₩45,172 | ₩45,399 | ₩45,172 | ₩45,360 | +0.42% | 5.4만 |
|---|
| 2025.10.17 | ₩44,690 | ₩44,998 | ₩44,529 | ₩44,944 | +0.57% | 8.1만 |
|---|
| 2025.10.16 | ₩45,065 | ₩45,145 | ₩44,462 | ₩44,730 | -0.74% | 4.9만 |
|---|
| 2025.10.15 | ₩44,797 | ₩45,051 | ₩44,542 | ₩44,877 | +0.18% | 6.8만 |
|---|
| 2025.10.14 | ₩44,341 | ₩44,797 | ₩44,221 | ₩44,569 | +0.51% | 4.4만 |
|---|
| 2025.10.13 | ₩44,515 | ₩44,810 | ₩44,455 | ₩44,770 | +0.57% | 4.1만 |
|---|
| 2025.10.10 | ₩45,092 | ₩47,300 | ₩43,939 | ₩44,006 | -2.41% | 7.9만 |
|---|