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 | ₩48,888 | ₩48,888 | ₩48,701 | ₩48,888 | 0.00% | 9.4만 |
| 2026.10.08 | ₩48,995 | ₩49,409 | ₩48,501 | ₩48,568 | -0.87% | 3.3만 |
| 2026.10.07 | ₩48,594 | ₩50,448 | ₩48,594 | ₩49,028 | +0.89% | 6.3만 |
| 2026.10.06 | ₩49,329 | ₩51,799 | ₩48,741 | ₩48,942 | -0.79% | 5.6만 |
| 2026.10.05 | ₩48,928 | ₩51,252 | ₩48,807 | ₩48,982 | +0.11% | 4.2만 |
| 2026.10.02 | ₩48,554 | ₩48,823 | ₩48,554 | ₩48,648 | +0.19% | 5.6만 |
| 2026.10.01 | ₩48,387 | ₩48,448 | ₩48,127 | ₩48,412 | +0.05% | 6.7만 |
| 2026.09.30 | ₩48,301 | ₩48,434 | ₩48,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,194 |
| -0.22% |
| 3.2만 |
| 2026.09.29 | ₩48,434 | ₩48,434 | ₩48,020 | ₩48,100 | -0.69% | 4.5만 |
|---|
| 2026.09.28 | ₩48,174 | ₩48,247 | ₩47,900 | ₩48,114 | -0.12% | 5.3만 |
|---|
| 2026.09.25 | ₩48,020 | ₩48,294 | ₩48,020 | ₩48,255 | +0.49% | 2.4만 |
|---|
| 2026.09.24 | ₩47,980 | ₩48,209 | ₩47,980 | ₩48,114 | +0.28% | 4.3만 |
|---|
| 2026.09.23 | ₩48,207 | ₩48,269 | ₩48,154 | ₩48,174 | -0.07% | 3.2만 |
|---|
| 2026.09.22 | ₩47,433 | ₩49,255 | ₩46,657 | ₩48,287 | +1.80% | 4.4만 |
|---|
| 2026.09.21 | ₩47,900 | ₩49,930 | ₩47,112 | ₩48,120 | +0.46% | 11.6만 |
|---|
| 2026.09.18 | ₩47,573 | ₩47,628 | ₩47,349 | ₩47,628 | +0.12% | 3만 |
|---|
| 2026.09.17 | ₩47,526 | ₩47,526 | ₩47,246 | ₩47,459 | -0.14% | 5.5만 |
|---|
| 2026.09.16 | ₩46,645 | ₩46,959 | ₩46,404 | ₩46,591 | -0.11% | 2.4만 |
|---|
| 2026.09.15 | ₩46,912 | ₩46,912 | ₩46,471 | ₩46,565 | -0.74% | 3만 |
|---|
| 2026.09.14 | ₩46,725 | ₩47,032 | ₩46,565 | ₩46,792 | +0.14% | 6.4만 |
|---|
| 2026.09.11 | ₩47,353 | ₩47,353 | ₩47,139 | ₩47,179 | -0.37% | 6.4만 |
|---|
| 2026.09.10 | ₩46,932 | ₩47,059 | ₩46,845 | ₩46,845 | -0.18% | 15.5만 |
|---|
| 2026.09.09 | ₩47,072 | ₩47,379 | ₩47,072 | ₩47,206 | +0.28% | 4.6만 |
|---|
| 2026.09.08 | ₩47,259 | ₩47,433 | ₩47,148 | ₩47,286 | +0.06% | 5.1만 |
|---|
| 2026.09.04 | ₩47,299 | ₩47,313 | ₩47,085 | ₩47,247 | -0.11% | 3.7만 |
|---|
| 2026.09.03 | ₩46,525 | ₩47,259 | ₩46,525 | ₩47,179 | +1.41% | 3.8만 |
|---|
| 2026.09.02 | ₩46,458 | ₩46,725 | ₩46,458 | ₩46,605 | +0.32% | 3.8만 |
|---|
| 2026.09.01 | ₩46,471 | ₩46,725 | ₩46,418 | ₩46,485 | +0.03% | 4.4만 |
|---|
| 2026.08.31 | ₩46,818 | ₩46,952 | ₩46,725 | ₩46,872 | +0.11% | 4.1만 |
|---|
| 2026.08.28 | ₩47,126 | ₩47,346 | ₩46,939 | ₩46,939 | -0.40% | 6.4만 |
|---|
| 2026.08.27 | ₩47,059 | ₩47,085 | ₩46,792 | ₩47,019 | -0.09% | 5.4만 |
|---|
| 2026.08.26 | ₩46,832 | ₩46,832 | ₩46,485 | ₩46,591 | -0.51% | 7.4만 |
|---|
| 2026.08.25 | ₩46,565 | ₩46,858 | ₩46,551 | ₩46,688 | +0.26% | 12.1만 |
|---|
| 2026.08.24 | ₩46,523 | ₩46,623 | ₩46,395 | ₩46,445 | -0.17% | 18.9만 |
|---|
| 2026.08.21 | ₩47,326 | ₩47,326 | ₩46,698 | ₩46,965 | -0.76% | 12.1만 |
|---|
| 2026.08.20 | ₩46,792 | ₩46,992 | ₩46,658 | ₩46,738 | -0.11% | 3.9만 |
|---|
| 2026.08.19 | ₩47,232 | ₩47,353 | ₩47,040 | ₩47,079 | -0.33% | 6.2만 |
|---|
| 2026.08.18 | ₩47,513 | ₩47,513 | ₩47,166 | ₩47,206 | -0.65% | 12.1만 |
|---|
| 2026.08.17 | ₩48,154 | ₩48,154 | ₩47,793 | ₩47,827 | -0.68% | 22.4만 |
|---|
| 2026.08.14 | ₩47,980 | ₩47,980 | ₩47,780 | ₩47,940 | -0.08% | 3.9만 |
|---|
| 2026.08.13 | ₩47,620 | ₩47,953 | ₩47,544 | ₩47,831 | +0.44% | 4.9만 |
|---|
| 2026.08.12 | ₩47,673 | ₩47,673 | ₩47,306 | ₩47,339 | -0.70% | 2.8만 |
|---|
| 2026.08.11 | ₩47,353 | ₩47,406 | ₩47,192 | ₩47,313 | -0.08% | 2.1만 |
|---|
| 2026.08.10 | ₩47,139 | ₩47,446 | ₩47,139 | ₩47,393 | +0.54% | 2.4만 |
|---|
| 2026.08.07 | ₩47,406 | ₩47,529 | ₩47,366 | ₩47,474 | +0.14% | 2.1만 |
|---|
| 2026.08.06 | ₩47,166 | ₩47,513 | ₩47,166 | ₩47,430 | +0.56% | 1.7만 |
|---|
| 2026.08.05 | ₩47,900 | ₩47,900 | ₩47,513 | ₩47,628 | -0.57% | 3.5만 |
|---|
| 2026.08.04 | ₩47,686 | ₩47,913 | ₩47,499 | ₩47,700 | +0.03% | 3.7만 |
|---|
| 2026.08.03 | ₩46,845 | ₩47,422 | ₩46,718 | ₩47,353 | +1.08% | 23.7만 |
|---|
| 2026.07.31 | ₩46,992 | ₩46,992 | ₩46,358 | ₩46,658 | -0.71% | 7.3만 |
|---|
| 2026.07.30 | ₩45,937 | ₩46,471 | ₩45,937 | ₩46,398 | +1.00% | 14만 |
|---|
| 2026.07.29 | ₩46,071 | ₩46,137 | ₩45,269 | ₩45,269 | -1.74% | 4.6만 |
|---|
| 2026.07.28 | ₩45,723 | ₩46,017 | ₩45,430 | ₩45,885 | +0.35% | 4.5만 |
|---|
| 2026.07.27 | ₩46,631 | ₩46,672 | ₩45,884 | ₩46,111 | -1.12% | 8.2만 |
|---|
| 2026.07.24 | ₩46,665 | ₩46,738 | ₩46,259 | ₩46,263 | -0.86% | 2만 |
|---|
| 2026.07.23 | ₩47,025 | ₩47,072 | ₩46,538 | ₩46,668 | -0.76% | 4.3만 |
|---|
| 2026.07.22 | ₩47,580 | ₩47,646 | ₩47,419 | ₩47,459 | -0.25% | 3.6만 |
|---|
| 2026.07.21 | ₩47,513 | ₩47,726 | ₩47,419 | ₩47,660 | +0.31% | 13.5만 |
|---|
| 2026.07.20 | ₩47,366 | ₩47,433 | ₩47,027 | ₩47,031 | -0.71% | 4만 |
|---|
| 2026.07.17 | ₩46,511 | ₩47,252 | ₩46,411 | ₩47,061 | +1.18% | 6.2만 |
|---|
| 2026.07.16 | ₩47,499 | ₩47,793 | ₩47,366 | ₩47,393 | -0.22% | 2.5만 |
|---|
| 2026.07.15 | ₩48,621 | ₩48,621 | ₩47,713 | ₩48,047 | -1.18% | 4.7만 |
|---|
| 2026.07.14 | ₩46,912 | ₩48,301 | ₩46,017 | ₩48,234 | +2.82% | 3.7만 |
|---|
| 2026.07.13 | ₩48,261 | ₩48,261 | ₩47,693 | ₩47,780 | -1.00% | 2.3만 |
|---|
| 2026.07.10 | ₩48,140 | ₩48,648 | ₩48,140 | ₩48,528 | +0.80% | 10.6만 |
|---|
| 2026.07.09 | ₩48,020 | ₩48,448 | ₩48,020 | ₩48,354 | +0.70% | 4.2만 |
|---|
| 2026.07.08 | ₩47,459 | ₩47,686 | ₩47,166 | ₩47,646 | +0.39% | 6.3만 |
|---|
| 2026.07.07 | ₩47,807 | ₩47,807 | ₩47,232 | ₩47,446 | -0.75% | 8.5만 |
|---|
| 2026.07.06 | ₩47,833 | ₩48,247 | ₩47,833 | ₩48,087 | +0.53% | 4.9만 |
|---|
| 2026.07.02 | ₩48,227 | ₩48,402 | ₩47,333 | ₩47,593 | -1.32% | 3.2만 |
|---|
| 2026.07.01 | ₩48,381 | ₩48,541 | ₩48,194 | ₩48,274 | -0.22% | 5.7만 |
|---|
| 2026.06.30 | ₩48,100 | ₩48,942 | ₩48,100 | ₩48,715 | +1.28% | 10.2만 |
|---|
| 2026.06.29 | ₩47,286 | ₩48,060 | ₩46,965 | ₩48,060 | +1.64% | 6.1만 |
|---|
| 2026.06.26 | ₩46,752 | ₩47,417 | ₩46,752 | ₩47,005 | +0.54% | 12.8만 |
|---|
| 2026.06.25 | ₩48,100 | ₩48,100 | ₩47,032 | ₩47,486 | -1.28% | 37.4만 |
|---|
| 2026.06.24 | ₩47,566 | ₩47,680 | ₩46,845 | ₩47,192 | -0.79% | 2.5만 |
|---|
| 2026.06.23 | ₩47,767 | ₩47,873 | ₩47,272 | ₩47,272 | -1.03% | 3.6만 |
|---|
| 2026.06.22 | ₩48,848 | ₩48,848 | ₩48,414 | ₩48,621 | -0.46% | 3.5만 |
|---|
| 2026.06.18 | ₩48,594 | ₩48,594 | ₩48,247 | ₩48,501 | -0.19% | 7.1만 |
|---|
| 2026.06.17 | ₩48,378 | ₩48,421 | ₩47,660 | ₩47,660 | -1.49% | 4.9만 |
|---|
| 2026.06.16 | ₩48,301 | ₩48,612 | ₩48,154 | ₩48,154 | -0.30% | 3만 |
|---|
| 2026.06.15 | ₩47,406 | ₩48,781 | ₩47,406 | ₩48,608 | +2.54% | 3.7만 |
|---|
| 2026.06.12 | ₩47,499 | ₩47,860 | ₩46,660 | ₩47,759 | +0.55% | 3.4만 |
|---|
| 2026.06.11 | ₩46,792 | ₩47,553 | ₩46,551 | ₩47,446 | +1.40% | 4.1만 |
|---|
| 2026.06.10 | ₩46,618 | ₩47,239 | ₩46,298 | ₩46,391 | -0.49% | 6.1만 |
|---|
| 2026.06.09 | ₩47,713 | ₩48,020 | ₩46,137 | ₩47,192 | -1.09% | 5.5만 |
|---|
| 2026.06.08 | ₩47,967 | ₩47,967 | ₩47,493 | ₩47,606 | -0.75% | 3.7만 |
|---|
| 2026.06.05 | ₩48,461 | ₩48,461 | ₩47,013 | ₩47,126 | -2.76% | 9.8만 |
|---|
| 2026.06.04 | ₩48,554 | ₩49,015 | ₩48,514 | ₩48,902 | +0.72% | 4.3만 |
|---|
| 2026.06.03 | ₩49,235 | ₩49,235 | ₩48,741 | ₩48,935 | -0.61% | 5.6만 |
|---|
| 2026.06.02 | ₩48,635 | ₩49,035 | ₩48,635 | ₩48,928 | +0.60% | 4만 |
|---|
| 2026.06.01 | ₩48,688 | ₩49,019 | ₩48,688 | ₩48,879 | +0.39% | 5.7만 |
|---|
| 2026.05.29 | ₩49,190 | ₩49,342 | ₩48,915 | ₩49,035 | -0.31% | 5.3만 |
|---|
| 2026.05.28 | ₩48,781 | ₩49,235 | ₩48,781 | ₩49,169 | +0.79% | 8.2만 |
|---|
| 2026.05.27 | ₩48,821 | ₩48,968 | ₩48,701 | ₩48,915 | +0.19% | 3.1만 |
|---|
| 2026.05.26 | ₩48,554 | ₩48,834 | ₩48,528 | ₩48,728 | +0.36% | 2.1만 |
|---|
| 2026.05.22 | ₩48,514 | ₩48,581 | ₩48,221 | ₩48,367 | -0.30% | 4.2만 |
|---|
| 2026.05.21 | ₩47,953 | ₩48,314 | ₩47,740 | ₩48,087 | +0.28% | 5.9만 |
|---|
| 2026.05.20 | ₩47,753 | ₩48,167 | ₩47,673 | ₩48,167 | +0.87% | 6.1만 |
|---|
| 2026.05.19 | ₩47,446 | ₩47,606 | ₩47,048 | ₩47,359 | -0.18% | 6.2만 |
|---|
| 2026.05.18 | ₩47,887 | ₩47,953 | ₩47,318 | ₩47,593 | -0.61% | 6.6만 |
|---|
| 2026.05.15 | ₩47,953 | ₩47,953 | ₩47,673 | ₩47,673 | -0.58% | 3.1만 |
|---|
| 2026.05.14 | ₩47,700 | ₩48,074 | ₩47,700 | ₩48,007 | +0.64% | 12.7만 |
|---|
| 2026.05.13 | ₩47,793 | ₩47,980 | ₩47,553 | ₩47,867 | +0.15% | 3.6만 |
|---|
| 2026.05.12 | ₩47,580 | ₩47,833 | ₩47,339 | ₩47,740 | +0.34% | 4.4만 |
|---|
| 2026.05.11 | ₩47,820 | ₩47,847 | ₩47,660 | ₩47,847 | +0.06% | 7.8만 |
|---|
| 2026.05.08 | ₩47,807 | ₩48,261 | ₩47,446 | ₩47,905 | +0.21% | 4.5만 |
|---|
| 2026.05.07 | ₩47,980 | ₩47,980 | ₩47,646 | ₩47,740 | -0.50% | 11.5만 |
|---|
| 2026.05.06 | ₩49,276 | ₩49,276 | ₩47,580 | ₩47,821 | -2.95% | 17만 |
|---|
| 2026.05.05 | ₩47,433 | ₩47,473 | ₩47,286 | ₩47,366 | -0.14% | 6.5만 |
|---|
| 2026.05.04 | ₩47,326 | ₩47,326 | ₩46,952 | ₩47,059 | -0.56% | 5.3만 |
|---|
| 2026.05.01 | ₩47,226 | ₩47,339 | ₩46,912 | ₩47,288 | +0.13% | 9.2만 |
|---|
| 2026.04.30 | ₩46,832 | ₩47,139 | ₩46,546 | ₩47,112 | +0.60% | 4.6만 |
|---|
| 2026.04.29 | ₩46,391 | ₩46,672 | ₩46,364 | ₩46,549 | +0.34% | 3.3만 |
|---|
| 2026.04.28 | ₩46,231 | ₩46,471 | ₩46,157 | ₩46,391 | +0.35% | 6.5만 |
|---|
| 2026.04.27 | ₩46,511 | ₩46,685 | ₩46,485 | ₩46,578 | +0.14% | 7.4만 |
|---|
| 2026.04.24 | ₩46,591 | ₩46,725 | ₩46,498 | ₩46,633 | +0.09% | 5.6만 |
|---|
| 2026.04.23 | ₩46,204 | ₩46,485 | ₩46,084 | ₩46,222 | +0.04% | 5.1만 |
|---|
| 2026.04.22 | ₩46,364 | ₩46,418 | ₩46,284 | ₩46,391 | +0.06% | 6.3만 |
|---|
| 2026.04.21 | ₩46,177 | ₩46,378 | ₩46,177 | ₩46,231 | +0.12% | 8.1만 |
|---|
| 2026.04.20 | ₩46,191 | ₩46,324 | ₩46,191 | ₩46,311 | +0.26% | 7.3만 |
|---|
| 2026.04.17 | ₩46,431 | ₩46,431 | ₩46,231 | ₩46,391 | -0.09% | 8만 |
|---|
| 2026.04.16 | ₩46,344 | ₩46,578 | ₩46,284 | ₩46,364 | +0.04% | 8.5만 |
|---|
| 2026.04.15 | ₩46,324 | ₩46,378 | ₩46,124 | ₩46,318 | -0.01% | 6.1만 |
|---|
| 2026.04.14 | ₩46,164 | ₩46,565 | ₩46,031 | ₩46,124 | -0.09% | 5.6만 |
|---|
| 2026.04.13 | ₩45,830 | ₩46,084 | ₩45,830 | ₩45,977 | +0.32% | 9.7만 |
|---|
| 2026.04.10 | ₩46,044 | ₩46,071 | ₩45,893 | ₩45,990 | -0.12% | 7.2만 |
|---|
| 2026.04.09 | ₩45,683 | ₩45,897 | ₩45,510 | ₩45,804 | +0.26% | 19.5만 |
|---|
| 2026.04.08 | ₩45,870 | ₩45,870 | ₩45,470 | ₩45,670 | -0.44% | 10.3만 |
|---|
| 2026.04.07 | ₩45,056 | ₩45,056 | ₩44,642 | ₩45,002 | -0.12% | 7.9만 |
|---|
| 2026.04.06 | ₩44,722 | ₩45,082 | ₩44,722 | ₩44,976 | +0.57% | 63.2만 |
|---|
| 2026.04.02 | ₩44,535 | ₩44,895 | ₩44,528 | ₩44,829 | +0.66% | 10.4만 |
|---|
| 2026.04.01 | ₩44,695 | ₩44,949 | ₩44,628 | ₩44,762 | +0.15% | 9.6만 |
|---|
| 2026.03.31 | ₩43,974 | ₩44,588 | ₩43,841 | ₩44,468 | +1.12% | 22.2만 |
|---|
| 2026.03.30 | ₩43,974 | ₩43,974 | ₩43,240 | ₩43,427 | -1.25% | 36.3만 |
|---|
| 2026.03.27 | ₩44,081 | ₩44,281 | ₩43,346 | ₩43,680 | -0.91% | 20.2만 |
|---|
| 2026.03.26 | ₩45,096 | ₩45,096 | ₩44,268 | ₩44,388 | -1.57% | 3.9만 |
|---|
| 2026.03.25 | ₩45,122 | ₩45,323 | ₩45,056 | ₩45,082 | -0.09% | 9.9만 |
|---|
| 2026.03.24 | ₩44,815 | ₩45,056 | ₩44,762 | ₩44,762 | -0.12% | 5.6만 |
|---|
| 2026.03.23 | ₩45,109 | ₩45,490 | ₩44,949 | ₩45,096 | -0.03% | 10만 |
|---|
| 2026.03.20 | ₩45,136 | ₩45,136 | ₩44,441 | ₩44,535 | -1.33% | 14.1만 |
|---|
| 2026.03.19 | ₩44,885 | ₩45,350 | ₩44,882 | ₩45,163 | +0.62% | 15만 |
|---|
| 2026.03.18 | ₩45,617 | ₩45,683 | ₩45,323 | ₩45,336 | -0.61% | 3.3만 |
|---|
| 2026.03.17 | ₩45,737 | ₩45,844 | ₩45,599 | ₩45,710 | -0.06% | 4.6만 |
|---|
| 2026.03.16 | ₩45,617 | ₩45,777 | ₩45,550 | ₩45,630 | +0.03% | 5.6만 |
|---|
| 2026.03.13 | ₩45,697 | ₩45,766 | ₩45,109 | ₩45,229 | -1.02% | 7.5만 |
|---|
| 2026.03.12 | ₩45,617 | ₩45,870 | ₩45,403 | ₩45,403 | -0.47% | 4.7만 |
|---|
| 2026.03.11 | ₩46,071 | ₩46,251 | ₩45,924 | ₩46,084 | +0.03% | 7.1만 |
|---|
| 2026.03.10 | ₩46,031 | ₩46,378 | ₩45,977 | ₩46,097 | +0.15% | 5.5만 |
|---|
| 2026.03.09 | ₩45,069 | ₩46,151 | ₩45,029 | ₩46,057 | +2.19% | 13.6만 |
|---|
| 2026.03.06 | ₩45,763 | ₩45,910 | ₩45,563 | ₩45,563 | -0.44% | 3.4만 |
|---|
| 2026.03.05 | ₩46,177 | ₩46,308 | ₩45,723 | ₩46,097 | -0.17% | 21.4만 |
|---|
| 2026.03.04 | ₩46,044 | ₩46,418 | ₩45,950 | ₩46,311 | +0.58% | 4.5만 |
|---|
| 2026.03.03 | ₩45,470 | ₩45,924 | ₩45,296 | ₩45,830 | +0.79% | 12만 |
|---|
| 2026.03.02 | ₩46,204 | ₩46,271 | ₩45,897 | ₩46,131 | -0.16% | 4.6만 |
|---|
| 2026.02.27 | ₩45,897 | ₩46,177 | ₩45,817 | ₩46,077 | +0.39% | 11.8만 |
|---|
| 2026.02.26 | ₩46,538 | ₩46,538 | ₩45,897 | ₩46,137 | -0.86% | 12.5만 |
|---|
| 2026.02.25 | ₩46,471 | ₩46,578 | ₩46,458 | ₩46,531 | +0.13% | 4.9만 |
|---|
| 2026.02.24 | ₩46,031 | ₩46,258 | ₩45,858 | ₩46,137 | +0.23% | 11.2만 |
|---|
| 2026.02.23 | ₩46,258 | ₩46,258 | ₩45,657 | ₩45,749 | -1.10% | 6.1만 |
|---|
| 2026.02.20 | ₩45,710 | ₩46,164 | ₩45,710 | ₩46,071 | +0.79% | 5.4만 |
|---|
| 2026.02.19 | ₩45,523 | ₩45,938 | ₩45,523 | ₩45,770 | +0.54% | 6.7만 |
|---|
| 2026.02.18 | ₩46,044 | ₩46,123 | ₩45,737 | ₩45,936 | -0.23% | 4만 |
|---|
| 2026.02.17 | ₩45,350 | ₩45,857 | ₩45,256 | ₩45,723 | +0.82% | 6만 |
|---|
| 2026.02.13 | ₩45,937 | ₩45,964 | ₩45,510 | ₩45,653 | -0.62% | 10.2만 |
|---|
| 2026.02.12 | ₩46,258 | ₩46,331 | ₩45,670 | ₩45,750 | -1.10% | 5.4만 |
|---|
| 2026.02.11 | ₩46,445 | ₩46,549 | ₩46,157 | ₩46,428 | -0.03% | 7.8만 |
|---|
| 2026.02.10 | ₩46,765 | ₩46,765 | ₩46,271 | ₩46,338 | -0.91% | 10.7만 |
|---|
| 2026.02.09 | ₩45,950 | ₩46,591 | ₩45,950 | ₩46,445 | +1.08% | 7.4만 |
|---|
| 2026.02.06 | ₩45,697 | ₩46,231 | ₩45,563 | ₩46,164 | +1.02% | 6.6만 |
|---|
| 2026.02.05 | ₩45,683 | ₩45,792 | ₩45,231 | ₩45,496 | -0.41% | 8만 |
|---|
| 2026.02.04 | ₩46,298 | ₩46,485 | ₩45,635 | ₩45,964 | -0.72% | 13.1만 |
|---|
| 2026.02.03 | ₩47,206 | ₩47,206 | ₩46,244 | ₩46,551 | -1.39% | 14.5만 |
|---|
| 2026.02.02 | ₩46,565 | ₩47,166 | ₩46,538 | ₩46,939 | +0.80% | 21.3만 |
|---|
| 2026.01.30 | ₩45,950 | ₩46,885 | ₩45,950 | ₩46,725 | +1.69% | 17.4만 |
|---|
| 2026.01.29 | ₩46,832 | ₩46,999 | ₩46,344 | ₩46,952 | +0.26% | 10.7만 |
|---|
| 2026.01.28 | ₩47,025 | ₩47,045 | ₩46,818 | ₩47,005 | -0.04% | 6.5만 |
|---|
| 2026.01.27 | ₩46,845 | ₩47,005 | ₩46,740 | ₩46,939 | +0.20% | 8.6만 |
|---|
| 2026.01.26 | ₩46,498 | ₩46,645 | ₩46,471 | ₩46,485 | -0.03% | 5.2만 |
|---|
| 2026.01.23 | ₩46,231 | ₩46,605 | ₩46,231 | ₩46,525 | +0.64% | 8.4만 |
|---|
| 2026.01.22 | ₩46,618 | ₩46,618 | ₩46,231 | ₩46,324 | -0.63% | 5.6만 |
|---|
| 2026.01.21 | ₩45,657 | ₩46,457 | ₩45,657 | ₩46,203 | +1.20% | 10.1만 |
|---|
| 2026.01.20 | ₩46,017 | ₩46,244 | ₩45,763 | ₩45,844 | -0.38% | 10.5만 |
|---|
| 2026.01.16 | ₩46,885 | ₩46,885 | ₩46,511 | ₩46,591 | -0.63% | 5.3만 |
|---|
| 2026.01.15 | ₩46,845 | ₩46,872 | ₩46,565 | ₩46,591 | -0.54% | 9.4만 |
|---|
| 2026.01.14 | ₩46,551 | ₩46,551 | ₩46,215 | ₩46,485 | -0.14% | 6.5만 |
|---|
| 2026.01.13 | ₩46,645 | ₩46,952 | ₩46,645 | ₩46,805 | +0.34% | 6.7만 |
|---|
| 2026.01.12 | ₩46,311 | ₩46,805 | ₩46,311 | ₩46,765 | +0.98% | 7만 |
|---|
| 2026.01.09 | ₩46,351 | ₩46,665 | ₩46,151 | ₩46,591 | +0.52% | 10만 |
|---|
| 2026.01.08 | ₩46,204 | ₩46,244 | ₩46,017 | ₩46,231 | +0.06% | 9.1만 |
|---|
| 2026.01.07 | ₩46,284 | ₩46,457 | ₩46,137 | ₩46,231 | -0.12% | 24.4만 |
|---|
| 2026.01.06 | ₩46,137 | ₩46,411 | ₩45,950 | ₩46,298 | +0.35% | 5.2만 |
|---|
| 2026.01.05 | ₩46,191 | ₩46,191 | ₩45,953 | ₩46,017 | -0.38% | 6.7만 |
|---|
| 2026.01.02 | ₩45,990 | ₩46,298 | ₩45,605 | ₩45,747 | -0.53% | 10.3만 |
|---|
| 2025.12.31 | ₩45,924 | ₩46,000 | ₩45,723 | ₩45,777 | -0.32% | 6.6만 |
|---|
| 2025.12.30 | ₩45,844 | ₩46,140 | ₩45,844 | ₩45,990 | +0.32% | 4.3만 |
|---|
| 2025.12.29 | ₩45,870 | ₩46,060 | ₩45,870 | ₩46,017 | +0.32% | 6.3만 |
|---|
| 2025.12.26 | ₩46,218 | ₩46,218 | ₩46,071 | ₩46,116 | -0.22% | 10만 |
|---|
| 2025.12.24 | ₩45,950 | ₩46,151 | ₩45,950 | ₩46,151 | +0.44% | 4.6만 |
|---|
| 2025.12.23 | ₩45,844 | ₩46,084 | ₩45,844 | ₩46,071 | +0.50% | 7.2만 |
|---|
| 2025.12.22 | ₩45,806 | ₩45,897 | ₩45,759 | ₩45,870 | +0.14% | 9.5만 |
|---|
| 2025.12.19 | ₩45,443 | ₩45,750 | ₩45,243 | ₩45,750 | +0.68% | 3.9만 |
|---|
| 2025.12.18 | ₩45,309 | ₩45,430 | ₩45,002 | ₩45,269 | -0.09% | 2.8만 |
|---|
| 2025.12.17 | ₩45,416 | ₩45,416 | ₩44,670 | ₩44,789 | -1.38% | 4.3만 |
|---|
| 2025.12.16 | ₩45,416 | ₩45,577 | ₩45,163 | ₩45,510 | +0.21% | 4.3만 |
|---|
| 2025.12.15 | ₩46,057 | ₩46,057 | ₩45,363 | ₩45,496 | -1.22% | 4.1만 |
|---|
| 2025.12.12 | ₩46,404 | ₩46,404 | ₩45,470 | ₩45,683 | -1.55% | 6.7만 |
|---|
| 2025.12.11 | ₩46,258 | ₩46,485 | ₩46,028 | ₩46,475 | +0.47% | 5.5만 |
|---|
| 2025.12.10 | ₩46,498 | ₩46,605 | ₩46,191 | ₩46,551 | +0.11% | 8만 |
|---|
| 2025.12.09 | ₩46,044 | ₩46,523 | ₩46,044 | ₩46,458 | +0.90% | 7.8만 |
|---|
| 2025.12.08 | ₩46,084 | ₩46,418 | ₩46,084 | ₩46,404 | +0.70% | 5.6만 |
|---|
| 2025.12.05 | ₩46,485 | ₩46,485 | ₩46,209 | ₩46,324 | -0.34% | 7.7만 |
|---|
| 2025.12.04 | ₩46,458 | ₩46,458 | ₩46,024 | ₩46,218 | -0.52% | 6.2만 |
|---|
| 2025.12.03 | ₩46,057 | ₩46,271 | ₩45,957 | ₩46,218 | +0.35% | 8.6만 |
|---|
| 2025.12.02 | ₩46,071 | ₩46,258 | ₩45,817 | ₩46,097 | +0.06% | 14.6만 |
|---|
| 2025.12.01 | ₩45,977 | ₩46,004 | ₩45,670 | ₩45,910 | -0.15% | 4만 |
|---|
| 2025.11.28 | ₩45,870 | ₩45,884 | ₩45,643 | ₩45,884 | +0.03% | 2.6만 |
|---|
| 2025.11.26 | ₩45,243 | ₩45,790 | ₩45,243 | ₩45,750 | +1.12% | 9.8만 |
|---|
| 2025.11.25 | ₩45,243 | ₩45,390 | ₩44,781 | ₩45,376 | +0.30% | 9.5만 |
|---|
| 2025.11.24 | ₩44,642 | ₩45,296 | ₩44,642 | ₩45,189 | +1.23% | 8.7만 |
|---|
| 2025.11.21 | ₩43,800 | ₩44,588 | ₩43,520 | ₩44,174 | +0.85% | 6.4만 |
|---|
| 2025.11.20 | ₩44,962 | ₩45,398 | ₩43,841 | ₩43,867 | -2.44% | 9만 |
|---|
| 2025.11.19 | ₩44,588 | ₩44,902 | ₩44,281 | ₩44,562 | -0.06% | 10.3만 |
|---|
| 2025.11.18 | ₩44,548 | ₩44,655 | ₩44,068 | ₩44,295 | -0.57% | 7.1만 |
|---|
| 2025.11.17 | ₩44,695 | ₩45,163 | ₩44,444 | ₩44,735 | +0.09% | 6.8만 |
|---|
| 2025.11.14 | ₩44,735 | ₩45,309 | ₩44,468 | ₩45,016 | +0.63% | 17.4만 |
|---|
| 2025.11.13 | ₩45,697 | ₩45,697 | ₩44,922 | ₩45,046 | -1.42% | 3.3만 |
|---|
| 2025.11.12 | ₩46,017 | ₩46,017 | ₩45,697 | ₩45,897 | -0.26% | 4.3만 |
|---|
| 2025.11.11 | ₩45,657 | ₩45,949 | ₩45,657 | ₩45,924 | +0.58% | 2.9만 |
|---|
| 2025.11.10 | ₩45,536 | ₩46,084 | ₩45,536 | ₩46,031 | +1.09% | 6.7만 |
|---|
| 2025.11.07 | ₩45,243 | ₩45,243 | ₩44,455 | ₩45,069 | -0.38% | 8.2만 |
|---|
| 2025.11.06 | ₩46,057 | ₩46,057 | ₩45,269 | ₩45,390 | -1.45% | 11.4만 |
|---|
| 2025.11.05 | ₩45,443 | ₩46,097 | ₩45,443 | ₩45,964 | +1.15% | 4.3만 |
|---|
| 2025.11.04 | ₩45,723 | ₩46,338 | ₩45,683 | ₩45,737 | +0.03% | 10.7만 |
|---|
| 2025.11.03 | ₩46,084 | ₩46,204 | ₩46,084 | ₩46,191 | +0.23% | 5.1만 |
|---|
| 2025.10.31 | ₩46,004 | ₩46,031 | ₩45,844 | ₩45,977 | -0.06% | 2.3만 |
|---|
| 2025.10.30 | ₩45,897 | ₩45,897 | ₩45,683 | ₩45,737 | -0.35% | 42.6만 |
|---|
| 2025.10.29 | ₩45,884 | ₩45,884 | ₩45,710 | ₩45,884 | 0.00% | 9.5만 |
|---|
| 2025.10.28 | ₩45,737 | ₩45,750 | ₩45,550 | ₩45,697 | -0.09% | 7.8만 |
|---|
| 2025.10.27 | ₩45,510 | ₩45,697 | ₩45,459 | ₩45,603 | +0.21% | 12만 |
|---|
| 2025.10.24 | ₩45,390 | ₩45,390 | ₩45,169 | ₩45,309 | -0.18% | 11.5만 |
|---|
| 2025.10.23 | ₩44,789 | ₩45,068 | ₩44,789 | ₩45,029 | +0.54% | 7.2만 |
|---|
| 2025.10.22 | ₩45,216 | ₩45,216 | ₩44,448 | ₩44,815 | -0.89% | 6.3만 |
|---|
| 2025.10.21 | ₩45,002 | ₩45,323 | ₩45,002 | ₩45,176 | +0.39% | 12만 |
|---|
| 2025.10.20 | ₩45,016 | ₩45,241 | ₩45,016 | ₩45,203 | +0.42% | 5.4만 |
|---|
| 2025.10.17 | ₩44,535 | ₩44,842 | ₩44,375 | ₩44,789 | +0.57% | 8.1만 |
|---|
| 2025.10.16 | ₩44,909 | ₩44,989 | ₩44,308 | ₩44,575 | -0.74% | 4.9만 |
|---|
| 2025.10.15 | ₩44,642 | ₩44,895 | ₩44,388 | ₩44,722 | +0.18% | 6.8만 |
|---|
| 2025.10.14 | ₩44,188 | ₩44,642 | ₩44,068 | ₩44,415 | +0.51% | 4.4만 |
|---|
| 2025.10.13 | ₩44,361 | ₩44,655 | ₩44,301 | ₩44,615 | +0.57% | 4.1만 |
|---|
| 2025.10.10 | ₩44,936 | ₩47,136 | ₩43,787 | ₩43,854 | -2.41% | 7.9만 |
|---|