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 | ₩48,865 | ₩48,865 | ₩48,678 | ₩48,865 | 0.00% | 9.4만 |
| 2026.10.08 | ₩48,972 | ₩49,386 | ₩48,478 | ₩48,545 | -0.87% | 3.3만 |
| 2026.10.07 | ₩48,572 | ₩50,424 | ₩48,572 | ₩49,005 | +0.89% | 6.3만 |
| 2026.10.06 | ₩49,306 | ₩51,775 | ₩48,718 | ₩48,919 | -0.79% | 5.6만 |
| 2026.10.05 | ₩48,905 | ₩51,228 | ₩48,784 | ₩48,959 | +0.11% | 4.2만 |
| 2026.10.02 | ₩48,532 | ₩48,800 | ₩48,532 | ₩48,625 | +0.19% | 5.6만 |
| 2026.10.01 | ₩48,365 | ₩48,425 | ₩48,104 | ₩48,389 | +0.05% | 6.7만 |
| 2026.09.30 | ₩48,278 | ₩48,411 | ₩48,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,171 |
| -0.22% |
| 3.2만 |
| 2026.09.29 | ₩48,411 | ₩48,411 | ₩47,998 | ₩48,078 | -0.69% | 4.5만 |
|---|
| 2026.09.28 | ₩48,151 | ₩48,225 | ₩47,877 | ₩48,091 | -0.12% | 5.3만 |
|---|
| 2026.09.25 | ₩47,998 | ₩48,271 | ₩47,998 | ₩48,233 | +0.49% | 2.4만 |
|---|
| 2026.09.24 | ₩47,958 | ₩48,186 | ₩47,958 | ₩48,091 | +0.28% | 4.3만 |
|---|
| 2026.09.23 | ₩48,184 | ₩48,246 | ₩48,131 | ₩48,151 | -0.07% | 3.2만 |
|---|
| 2026.09.22 | ₩47,410 | ₩49,232 | ₩46,635 | ₩48,265 | +1.80% | 4.4만 |
|---|
| 2026.09.21 | ₩47,877 | ₩49,906 | ₩47,090 | ₩48,098 | +0.46% | 11.6만 |
|---|
| 2026.09.18 | ₩47,550 | ₩47,605 | ₩47,326 | ₩47,605 | +0.12% | 3만 |
|---|
| 2026.09.17 | ₩47,504 | ₩47,504 | ₩47,223 | ₩47,437 | -0.14% | 5.5만 |
|---|
| 2026.09.16 | ₩46,623 | ₩46,936 | ₩46,383 | ₩46,569 | -0.11% | 2.4만 |
|---|
| 2026.09.15 | ₩46,890 | ₩46,890 | ₩46,449 | ₩46,543 | -0.74% | 3만 |
|---|
| 2026.09.14 | ₩46,703 | ₩47,010 | ₩46,543 | ₩46,770 | +0.14% | 6.4만 |
|---|
| 2026.09.11 | ₩47,330 | ₩47,330 | ₩47,117 | ₩47,157 | -0.37% | 6.4만 |
|---|
| 2026.09.10 | ₩46,910 | ₩47,037 | ₩46,823 | ₩46,823 | -0.18% | 15.5만 |
|---|
| 2026.09.09 | ₩47,050 | ₩47,357 | ₩47,050 | ₩47,183 | +0.28% | 4.6만 |
|---|
| 2026.09.08 | ₩47,237 | ₩47,410 | ₩47,126 | ₩47,263 | +0.06% | 5.1만 |
|---|
| 2026.09.04 | ₩47,277 | ₩47,290 | ₩47,063 | ₩47,225 | -0.11% | 3.7만 |
|---|
| 2026.09.03 | ₩46,503 | ₩47,237 | ₩46,503 | ₩47,157 | +1.41% | 3.8만 |
|---|
| 2026.09.02 | ₩46,436 | ₩46,703 | ₩46,436 | ₩46,583 | +0.32% | 3.8만 |
|---|
| 2026.09.01 | ₩46,449 | ₩46,703 | ₩46,396 | ₩46,463 | +0.03% | 4.4만 |
|---|
| 2026.08.31 | ₩46,796 | ₩46,930 | ₩46,703 | ₩46,850 | +0.11% | 4.1만 |
|---|
| 2026.08.28 | ₩47,103 | ₩47,324 | ₩46,916 | ₩46,916 | -0.40% | 6.4만 |
|---|
| 2026.08.27 | ₩47,037 | ₩47,063 | ₩46,770 | ₩46,997 | -0.09% | 5.4만 |
|---|
| 2026.08.26 | ₩46,810 | ₩46,810 | ₩46,463 | ₩46,569 | -0.51% | 7.4만 |
|---|
| 2026.08.25 | ₩46,543 | ₩46,836 | ₩46,529 | ₩46,666 | +0.26% | 12.1만 |
|---|
| 2026.08.24 | ₩46,501 | ₩46,601 | ₩46,373 | ₩46,423 | -0.17% | 18.9만 |
|---|
| 2026.08.21 | ₩47,304 | ₩47,304 | ₩46,676 | ₩46,943 | -0.76% | 12.1만 |
|---|
| 2026.08.20 | ₩46,770 | ₩46,970 | ₩46,636 | ₩46,716 | -0.11% | 3.9만 |
|---|
| 2026.08.19 | ₩47,210 | ₩47,330 | ₩47,018 | ₩47,057 | -0.33% | 6.2만 |
|---|
| 2026.08.18 | ₩47,490 | ₩47,490 | ₩47,143 | ₩47,183 | -0.65% | 12.1만 |
|---|
| 2026.08.17 | ₩48,131 | ₩48,131 | ₩47,771 | ₩47,804 | -0.68% | 22.4만 |
|---|
| 2026.08.14 | ₩47,958 | ₩47,958 | ₩47,757 | ₩47,918 | -0.08% | 3.9만 |
|---|
| 2026.08.13 | ₩47,597 | ₩47,931 | ₩47,521 | ₩47,808 | +0.44% | 4.9만 |
|---|
| 2026.08.12 | ₩47,651 | ₩47,651 | ₩47,284 | ₩47,317 | -0.70% | 2.8만 |
|---|
| 2026.08.11 | ₩47,330 | ₩47,384 | ₩47,170 | ₩47,290 | -0.08% | 2.1만 |
|---|
| 2026.08.10 | ₩47,117 | ₩47,424 | ₩47,117 | ₩47,370 | +0.54% | 2.4만 |
|---|
| 2026.08.07 | ₩47,384 | ₩47,506 | ₩47,344 | ₩47,452 | +0.14% | 2.1만 |
|---|
| 2026.08.06 | ₩47,143 | ₩47,490 | ₩47,143 | ₩47,408 | +0.56% | 1.7만 |
|---|
| 2026.08.05 | ₩47,877 | ₩47,877 | ₩47,490 | ₩47,605 | -0.57% | 3.5만 |
|---|
| 2026.08.04 | ₩47,664 | ₩47,891 | ₩47,477 | ₩47,677 | +0.03% | 3.7만 |
|---|
| 2026.08.03 | ₩46,823 | ₩47,400 | ₩46,696 | ₩47,330 | +1.08% | 23.7만 |
|---|
| 2026.07.31 | ₩46,970 | ₩46,970 | ₩46,336 | ₩46,636 | -0.71% | 7.3만 |
|---|
| 2026.07.30 | ₩45,915 | ₩46,449 | ₩45,915 | ₩46,376 | +1.00% | 14만 |
|---|
| 2026.07.29 | ₩46,049 | ₩46,116 | ₩45,248 | ₩45,248 | -1.74% | 4.6만 |
|---|
| 2026.07.28 | ₩45,702 | ₩45,995 | ₩45,408 | ₩45,863 | +0.35% | 4.5만 |
|---|
| 2026.07.27 | ₩46,609 | ₩46,650 | ₩45,862 | ₩46,089 | -1.12% | 8.2만 |
|---|
| 2026.07.24 | ₩46,643 | ₩46,716 | ₩46,237 | ₩46,241 | -0.86% | 2만 |
|---|
| 2026.07.23 | ₩47,003 | ₩47,050 | ₩46,516 | ₩46,646 | -0.76% | 4.3만 |
|---|
| 2026.07.22 | ₩47,557 | ₩47,624 | ₩47,397 | ₩47,437 | -0.25% | 3.6만 |
|---|
| 2026.07.21 | ₩47,490 | ₩47,704 | ₩47,397 | ₩47,637 | +0.31% | 13.5만 |
|---|
| 2026.07.20 | ₩47,344 | ₩47,410 | ₩47,005 | ₩47,009 | -0.71% | 4만 |
|---|
| 2026.07.17 | ₩46,489 | ₩47,230 | ₩46,389 | ₩47,039 | +1.18% | 6.2만 |
|---|
| 2026.07.16 | ₩47,477 | ₩47,771 | ₩47,344 | ₩47,370 | -0.22% | 2.5만 |
|---|
| 2026.07.15 | ₩48,598 | ₩48,598 | ₩47,691 | ₩48,024 | -1.18% | 4.7만 |
|---|
| 2026.07.14 | ₩46,890 | ₩48,278 | ₩45,995 | ₩48,211 | +2.82% | 3.7만 |
|---|
| 2026.07.13 | ₩48,238 | ₩48,238 | ₩47,671 | ₩47,757 | -1.00% | 2.3만 |
|---|
| 2026.07.10 | ₩48,118 | ₩48,625 | ₩48,118 | ₩48,505 | +0.80% | 10.6만 |
|---|
| 2026.07.09 | ₩47,998 | ₩48,425 | ₩47,998 | ₩48,331 | +0.70% | 4.2만 |
|---|
| 2026.07.08 | ₩47,437 | ₩47,664 | ₩47,143 | ₩47,624 | +0.39% | 6.3만 |
|---|
| 2026.07.07 | ₩47,784 | ₩47,784 | ₩47,210 | ₩47,424 | -0.75% | 8.5만 |
|---|
| 2026.07.06 | ₩47,811 | ₩48,225 | ₩47,811 | ₩48,064 | +0.53% | 4.9만 |
|---|
| 2026.07.02 | ₩48,204 | ₩48,379 | ₩47,310 | ₩47,570 | -1.32% | 3.2만 |
|---|
| 2026.07.01 | ₩48,358 | ₩48,518 | ₩48,171 | ₩48,251 | -0.22% | 5.7만 |
|---|
| 2026.06.30 | ₩48,078 | ₩48,919 | ₩48,078 | ₩48,692 | +1.28% | 10.2만 |
|---|
| 2026.06.29 | ₩47,263 | ₩48,038 | ₩46,943 | ₩48,038 | +1.64% | 6.1만 |
|---|
| 2026.06.26 | ₩46,730 | ₩47,394 | ₩46,730 | ₩46,983 | +0.54% | 12.8만 |
|---|
| 2026.06.25 | ₩48,078 | ₩48,078 | ₩47,010 | ₩47,464 | -1.28% | 37.4만 |
|---|
| 2026.06.24 | ₩47,544 | ₩47,657 | ₩46,823 | ₩47,170 | -0.79% | 2.5만 |
|---|
| 2026.06.23 | ₩47,744 | ₩47,851 | ₩47,250 | ₩47,250 | -1.03% | 3.6만 |
|---|
| 2026.06.22 | ₩48,825 | ₩48,825 | ₩48,391 | ₩48,598 | -0.46% | 3.5만 |
|---|
| 2026.06.18 | ₩48,572 | ₩48,572 | ₩48,225 | ₩48,478 | -0.19% | 7.1만 |
|---|
| 2026.06.17 | ₩48,355 | ₩48,398 | ₩47,637 | ₩47,637 | -1.49% | 4.9만 |
|---|
| 2026.06.16 | ₩48,278 | ₩48,589 | ₩48,131 | ₩48,131 | -0.30% | 3만 |
|---|
| 2026.06.15 | ₩47,384 | ₩48,758 | ₩47,384 | ₩48,585 | +2.54% | 3.7만 |
|---|
| 2026.06.12 | ₩47,477 | ₩47,837 | ₩46,638 | ₩47,736 | +0.55% | 3.4만 |
|---|
| 2026.06.11 | ₩46,770 | ₩47,530 | ₩46,529 | ₩47,424 | +1.40% | 4.1만 |
|---|
| 2026.06.10 | ₩46,596 | ₩47,217 | ₩46,276 | ₩46,369 | -0.49% | 6.1만 |
|---|
| 2026.06.09 | ₩47,691 | ₩47,998 | ₩46,116 | ₩47,170 | -1.09% | 5.5만 |
|---|
| 2026.06.08 | ₩47,944 | ₩47,944 | ₩47,470 | ₩47,584 | -0.75% | 3.7만 |
|---|
| 2026.06.05 | ₩48,438 | ₩48,438 | ₩46,991 | ₩47,103 | -2.76% | 9.8만 |
|---|
| 2026.06.04 | ₩48,532 | ₩48,992 | ₩48,491 | ₩48,879 | +0.72% | 4.3만 |
|---|
| 2026.06.03 | ₩49,212 | ₩49,212 | ₩48,718 | ₩48,912 | -0.61% | 5.6만 |
|---|
| 2026.06.02 | ₩48,612 | ₩49,012 | ₩48,612 | ₩48,905 | +0.60% | 4만 |
|---|
| 2026.06.01 | ₩48,665 | ₩48,996 | ₩48,665 | ₩48,856 | +0.39% | 5.7만 |
|---|
| 2026.05.29 | ₩49,167 | ₩49,319 | ₩48,892 | ₩49,012 | -0.31% | 5.3만 |
|---|
| 2026.05.28 | ₩48,758 | ₩49,212 | ₩48,758 | ₩49,145 | +0.79% | 8.2만 |
|---|
| 2026.05.27 | ₩48,798 | ₩48,945 | ₩48,678 | ₩48,892 | +0.19% | 3.1만 |
|---|
| 2026.05.26 | ₩48,532 | ₩48,810 | ₩48,505 | ₩48,705 | +0.36% | 2.1만 |
|---|
| 2026.05.22 | ₩48,491 | ₩48,558 | ₩48,198 | ₩48,345 | -0.30% | 4.2만 |
|---|
| 2026.05.21 | ₩47,931 | ₩48,291 | ₩47,717 | ₩48,064 | +0.28% | 5.9만 |
|---|
| 2026.05.20 | ₩47,731 | ₩48,144 | ₩47,651 | ₩48,144 | +0.87% | 6.1만 |
|---|
| 2026.05.19 | ₩47,424 | ₩47,584 | ₩47,026 | ₩47,337 | -0.18% | 6.2만 |
|---|
| 2026.05.18 | ₩47,864 | ₩47,931 | ₩47,296 | ₩47,570 | -0.61% | 6.6만 |
|---|
| 2026.05.15 | ₩47,931 | ₩47,931 | ₩47,651 | ₩47,651 | -0.58% | 3.1만 |
|---|
| 2026.05.14 | ₩47,677 | ₩48,051 | ₩47,677 | ₩47,984 | +0.64% | 12.7만 |
|---|
| 2026.05.13 | ₩47,771 | ₩47,958 | ₩47,530 | ₩47,844 | +0.15% | 3.6만 |
|---|
| 2026.05.12 | ₩47,557 | ₩47,811 | ₩47,317 | ₩47,717 | +0.34% | 4.4만 |
|---|
| 2026.05.11 | ₩47,797 | ₩47,824 | ₩47,637 | ₩47,824 | +0.06% | 7.8만 |
|---|
| 2026.05.08 | ₩47,784 | ₩48,238 | ₩47,424 | ₩47,883 | +0.21% | 4.5만 |
|---|
| 2026.05.07 | ₩47,958 | ₩47,958 | ₩47,624 | ₩47,717 | -0.50% | 11.5만 |
|---|
| 2026.05.06 | ₩49,252 | ₩49,252 | ₩47,557 | ₩47,799 | -2.95% | 17만 |
|---|
| 2026.05.05 | ₩47,410 | ₩47,450 | ₩47,263 | ₩47,344 | -0.14% | 6.5만 |
|---|
| 2026.05.04 | ₩47,304 | ₩47,304 | ₩46,930 | ₩47,037 | -0.56% | 5.3만 |
|---|
| 2026.05.01 | ₩47,203 | ₩47,317 | ₩46,890 | ₩47,266 | +0.13% | 9.2만 |
|---|
| 2026.04.30 | ₩46,810 | ₩47,117 | ₩46,524 | ₩47,090 | +0.60% | 4.6만 |
|---|
| 2026.04.29 | ₩46,369 | ₩46,650 | ₩46,343 | ₩46,527 | +0.34% | 3.3만 |
|---|
| 2026.04.28 | ₩46,209 | ₩46,449 | ₩46,136 | ₩46,369 | +0.35% | 6.5만 |
|---|
| 2026.04.27 | ₩46,489 | ₩46,663 | ₩46,463 | ₩46,556 | +0.14% | 7.4만 |
|---|
| 2026.04.24 | ₩46,569 | ₩46,703 | ₩46,476 | ₩46,611 | +0.09% | 5.6만 |
|---|
| 2026.04.23 | ₩46,182 | ₩46,463 | ₩46,062 | ₩46,200 | +0.04% | 5.1만 |
|---|
| 2026.04.22 | ₩46,343 | ₩46,396 | ₩46,262 | ₩46,369 | +0.06% | 6.3만 |
|---|
| 2026.04.21 | ₩46,156 | ₩46,356 | ₩46,156 | ₩46,209 | +0.12% | 8.1만 |
|---|
| 2026.04.20 | ₩46,169 | ₩46,302 | ₩46,169 | ₩46,289 | +0.26% | 7.3만 |
|---|
| 2026.04.17 | ₩46,409 | ₩46,409 | ₩46,209 | ₩46,369 | -0.09% | 8만 |
|---|
| 2026.04.16 | ₩46,323 | ₩46,556 | ₩46,262 | ₩46,343 | +0.04% | 8.5만 |
|---|
| 2026.04.15 | ₩46,302 | ₩46,356 | ₩46,102 | ₩46,296 | -0.01% | 6.1만 |
|---|
| 2026.04.14 | ₩46,142 | ₩46,543 | ₩46,009 | ₩46,102 | -0.09% | 5.6만 |
|---|
| 2026.04.13 | ₩45,809 | ₩46,062 | ₩45,809 | ₩45,955 | +0.32% | 9.7만 |
|---|
| 2026.04.10 | ₩46,022 | ₩46,049 | ₩45,871 | ₩45,969 | -0.12% | 7.2만 |
|---|
| 2026.04.09 | ₩45,662 | ₩45,875 | ₩45,488 | ₩45,782 | +0.26% | 19.5만 |
|---|
| 2026.04.08 | ₩45,849 | ₩45,849 | ₩45,448 | ₩45,648 | -0.44% | 10.3만 |
|---|
| 2026.04.07 | ₩45,034 | ₩45,034 | ₩44,621 | ₩44,981 | -0.12% | 7.9만 |
|---|
| 2026.04.06 | ₩44,701 | ₩45,061 | ₩44,701 | ₩44,954 | +0.57% | 63.2만 |
|---|
| 2026.04.02 | ₩44,514 | ₩44,874 | ₩44,507 | ₩44,808 | +0.66% | 10.4만 |
|---|
| 2026.04.01 | ₩44,674 | ₩44,928 | ₩44,607 | ₩44,741 | +0.15% | 9.6만 |
|---|
| 2026.03.31 | ₩43,953 | ₩44,567 | ₩43,820 | ₩44,447 | +1.12% | 22.2만 |
|---|
| 2026.03.30 | ₩43,953 | ₩43,953 | ₩43,219 | ₩43,406 | -1.25% | 36.3만 |
|---|
| 2026.03.27 | ₩44,060 | ₩44,260 | ₩43,326 | ₩43,660 | -0.91% | 20.2만 |
|---|
| 2026.03.26 | ₩45,075 | ₩45,075 | ₩44,247 | ₩44,367 | -1.57% | 3.9만 |
|---|
| 2026.03.25 | ₩45,101 | ₩45,301 | ₩45,034 | ₩45,061 | -0.09% | 9.9만 |
|---|
| 2026.03.24 | ₩44,794 | ₩45,034 | ₩44,741 | ₩44,741 | -0.12% | 5.6만 |
|---|
| 2026.03.23 | ₩45,088 | ₩45,468 | ₩44,928 | ₩45,075 | -0.03% | 10만 |
|---|
| 2026.03.20 | ₩45,115 | ₩45,115 | ₩44,420 | ₩44,514 | -1.33% | 14.1만 |
|---|
| 2026.03.19 | ₩44,864 | ₩45,328 | ₩44,861 | ₩45,141 | +0.62% | 15만 |
|---|
| 2026.03.18 | ₩45,595 | ₩45,662 | ₩45,301 | ₩45,315 | -0.61% | 3.3만 |
|---|
| 2026.03.17 | ₩45,715 | ₩45,822 | ₩45,578 | ₩45,688 | -0.06% | 4.6만 |
|---|
| 2026.03.16 | ₩45,595 | ₩45,755 | ₩45,528 | ₩45,608 | +0.03% | 5.6만 |
|---|
| 2026.03.13 | ₩45,675 | ₩45,745 | ₩45,088 | ₩45,208 | -1.02% | 7.5만 |
|---|
| 2026.03.12 | ₩45,595 | ₩45,849 | ₩45,382 | ₩45,382 | -0.47% | 4.7만 |
|---|
| 2026.03.11 | ₩46,049 | ₩46,229 | ₩45,902 | ₩46,062 | +0.03% | 7.1만 |
|---|
| 2026.03.10 | ₩46,009 | ₩46,356 | ₩45,955 | ₩46,076 | +0.15% | 5.5만 |
|---|
| 2026.03.09 | ₩45,048 | ₩46,129 | ₩45,008 | ₩46,036 | +2.19% | 13.6만 |
|---|
| 2026.03.06 | ₩45,742 | ₩45,889 | ₩45,542 | ₩45,542 | -0.44% | 3.4만 |
|---|
| 2026.03.05 | ₩46,156 | ₩46,286 | ₩45,702 | ₩46,076 | -0.17% | 21.4만 |
|---|
| 2026.03.04 | ₩46,022 | ₩46,396 | ₩45,929 | ₩46,289 | +0.58% | 4.5만 |
|---|
| 2026.03.03 | ₩45,448 | ₩45,902 | ₩45,275 | ₩45,809 | +0.79% | 12만 |
|---|
| 2026.03.02 | ₩46,182 | ₩46,249 | ₩45,875 | ₩46,109 | -0.16% | 4.6만 |
|---|
| 2026.02.27 | ₩45,875 | ₩46,156 | ₩45,795 | ₩46,056 | +0.39% | 11.8만 |
|---|
| 2026.02.26 | ₩46,516 | ₩46,516 | ₩45,875 | ₩46,116 | -0.86% | 12.5만 |
|---|
| 2026.02.25 | ₩46,449 | ₩46,556 | ₩46,436 | ₩46,509 | +0.13% | 4.9만 |
|---|
| 2026.02.24 | ₩46,009 | ₩46,236 | ₩45,837 | ₩46,116 | +0.23% | 11.2만 |
|---|
| 2026.02.23 | ₩46,236 | ₩46,236 | ₩45,635 | ₩45,727 | -1.10% | 6.1만 |
|---|
| 2026.02.20 | ₩45,688 | ₩46,142 | ₩45,688 | ₩46,049 | +0.79% | 5.4만 |
|---|
| 2026.02.19 | ₩45,502 | ₩45,917 | ₩45,502 | ₩45,749 | +0.54% | 6.7만 |
|---|
| 2026.02.18 | ₩46,022 | ₩46,101 | ₩45,715 | ₩45,914 | -0.23% | 4만 |
|---|
| 2026.02.17 | ₩45,328 | ₩45,835 | ₩45,235 | ₩45,702 | +0.82% | 6만 |
|---|
| 2026.02.13 | ₩45,915 | ₩45,942 | ₩45,488 | ₩45,631 | -0.62% | 10.2만 |
|---|
| 2026.02.12 | ₩46,236 | ₩46,309 | ₩45,648 | ₩45,729 | -1.10% | 5.4만 |
|---|
| 2026.02.11 | ₩46,423 | ₩46,527 | ₩46,136 | ₩46,407 | -0.03% | 7.8만 |
|---|
| 2026.02.10 | ₩46,743 | ₩46,743 | ₩46,249 | ₩46,316 | -0.91% | 10.7만 |
|---|
| 2026.02.09 | ₩45,929 | ₩46,569 | ₩45,929 | ₩46,423 | +1.08% | 7.4만 |
|---|
| 2026.02.06 | ₩45,675 | ₩46,209 | ₩45,542 | ₩46,142 | +1.02% | 6.6만 |
|---|
| 2026.02.05 | ₩45,662 | ₩45,770 | ₩45,209 | ₩45,475 | -0.41% | 8만 |
|---|
| 2026.02.04 | ₩46,276 | ₩46,463 | ₩45,614 | ₩45,942 | -0.72% | 13.1만 |
|---|
| 2026.02.03 | ₩47,183 | ₩47,183 | ₩46,222 | ₩46,529 | -1.39% | 14.5만 |
|---|
| 2026.02.02 | ₩46,543 | ₩47,143 | ₩46,516 | ₩46,916 | +0.80% | 21.3만 |
|---|
| 2026.01.30 | ₩45,929 | ₩46,863 | ₩45,929 | ₩46,703 | +1.69% | 17.4만 |
|---|
| 2026.01.29 | ₩46,810 | ₩46,977 | ₩46,323 | ₩46,930 | +0.26% | 10.7만 |
|---|
| 2026.01.28 | ₩47,003 | ₩47,023 | ₩46,796 | ₩46,983 | -0.04% | 6.5만 |
|---|
| 2026.01.27 | ₩46,823 | ₩46,983 | ₩46,718 | ₩46,916 | +0.20% | 8.6만 |
|---|
| 2026.01.26 | ₩46,476 | ₩46,623 | ₩46,449 | ₩46,463 | -0.03% | 5.2만 |
|---|
| 2026.01.23 | ₩46,209 | ₩46,583 | ₩46,209 | ₩46,503 | +0.64% | 8.4만 |
|---|
| 2026.01.22 | ₩46,596 | ₩46,596 | ₩46,209 | ₩46,302 | -0.63% | 5.6만 |
|---|
| 2026.01.21 | ₩45,635 | ₩46,435 | ₩45,635 | ₩46,181 | +1.20% | 10.1만 |
|---|
| 2026.01.20 | ₩45,995 | ₩46,222 | ₩45,742 | ₩45,822 | -0.38% | 10.5만 |
|---|
| 2026.01.16 | ₩46,863 | ₩46,863 | ₩46,489 | ₩46,569 | -0.63% | 5.3만 |
|---|
| 2026.01.15 | ₩46,823 | ₩46,850 | ₩46,543 | ₩46,569 | -0.54% | 9.4만 |
|---|
| 2026.01.14 | ₩46,529 | ₩46,529 | ₩46,193 | ₩46,463 | -0.14% | 6.5만 |
|---|
| 2026.01.13 | ₩46,623 | ₩46,930 | ₩46,623 | ₩46,783 | +0.34% | 6.7만 |
|---|
| 2026.01.12 | ₩46,289 | ₩46,783 | ₩46,289 | ₩46,743 | +0.98% | 7만 |
|---|
| 2026.01.09 | ₩46,329 | ₩46,643 | ₩46,129 | ₩46,569 | +0.52% | 10만 |
|---|
| 2026.01.08 | ₩46,182 | ₩46,222 | ₩45,995 | ₩46,209 | +0.06% | 9.1만 |
|---|
| 2026.01.07 | ₩46,262 | ₩46,435 | ₩46,116 | ₩46,209 | -0.12% | 24.4만 |
|---|
| 2026.01.06 | ₩46,116 | ₩46,389 | ₩45,929 | ₩46,276 | +0.35% | 5.2만 |
|---|
| 2026.01.05 | ₩46,169 | ₩46,169 | ₩45,931 | ₩45,995 | -0.38% | 6.7만 |
|---|
| 2026.01.02 | ₩45,969 | ₩46,276 | ₩45,583 | ₩45,726 | -0.53% | 10.3만 |
|---|
| 2025.12.31 | ₩45,902 | ₩45,978 | ₩45,702 | ₩45,755 | -0.32% | 6.6만 |
|---|
| 2025.12.30 | ₩45,822 | ₩46,118 | ₩45,822 | ₩45,969 | +0.32% | 4.3만 |
|---|
| 2025.12.29 | ₩45,849 | ₩46,038 | ₩45,849 | ₩45,995 | +0.32% | 6.3만 |
|---|
| 2025.12.26 | ₩46,196 | ₩46,196 | ₩46,049 | ₩46,094 | -0.22% | 10만 |
|---|
| 2025.12.24 | ₩45,929 | ₩46,129 | ₩45,929 | ₩46,129 | +0.44% | 4.6만 |
|---|
| 2025.12.23 | ₩45,822 | ₩46,062 | ₩45,822 | ₩46,049 | +0.50% | 7.2만 |
|---|
| 2025.12.22 | ₩45,785 | ₩45,875 | ₩45,738 | ₩45,849 | +0.14% | 9.5만 |
|---|
| 2025.12.19 | ₩45,422 | ₩45,729 | ₩45,221 | ₩45,729 | +0.68% | 3.9만 |
|---|
| 2025.12.18 | ₩45,288 | ₩45,408 | ₩44,981 | ₩45,248 | -0.09% | 2.8만 |
|---|
| 2025.12.17 | ₩45,395 | ₩45,395 | ₩44,649 | ₩44,768 | -1.38% | 4.3만 |
|---|
| 2025.12.16 | ₩45,395 | ₩45,555 | ₩45,141 | ₩45,488 | +0.21% | 4.3만 |
|---|
| 2025.12.15 | ₩46,036 | ₩46,036 | ₩45,341 | ₩45,475 | -1.22% | 4.1만 |
|---|
| 2025.12.12 | ₩46,383 | ₩46,383 | ₩45,448 | ₩45,662 | -1.55% | 6.7만 |
|---|
| 2025.12.11 | ₩46,236 | ₩46,463 | ₩46,006 | ₩46,453 | +0.47% | 5.5만 |
|---|
| 2025.12.10 | ₩46,476 | ₩46,583 | ₩46,169 | ₩46,529 | +0.11% | 8만 |
|---|
| 2025.12.09 | ₩46,022 | ₩46,501 | ₩46,022 | ₩46,436 | +0.90% | 7.8만 |
|---|
| 2025.12.08 | ₩46,062 | ₩46,396 | ₩46,062 | ₩46,383 | +0.70% | 5.6만 |
|---|
| 2025.12.05 | ₩46,463 | ₩46,463 | ₩46,188 | ₩46,302 | -0.34% | 7.7만 |
|---|
| 2025.12.04 | ₩46,436 | ₩46,436 | ₩46,002 | ₩46,196 | -0.52% | 6.2만 |
|---|
| 2025.12.03 | ₩46,036 | ₩46,249 | ₩45,935 | ₩46,196 | +0.35% | 8.6만 |
|---|
| 2025.12.02 | ₩46,049 | ₩46,236 | ₩45,795 | ₩46,076 | +0.06% | 14.6만 |
|---|
| 2025.12.01 | ₩45,955 | ₩45,982 | ₩45,648 | ₩45,889 | -0.15% | 4만 |
|---|
| 2025.11.28 | ₩45,849 | ₩45,862 | ₩45,622 | ₩45,862 | +0.03% | 2.6만 |
|---|
| 2025.11.26 | ₩45,221 | ₩45,769 | ₩45,221 | ₩45,729 | +1.12% | 9.8만 |
|---|
| 2025.11.25 | ₩45,221 | ₩45,368 | ₩44,760 | ₩45,355 | +0.30% | 9.5만 |
|---|
| 2025.11.24 | ₩44,621 | ₩45,275 | ₩44,621 | ₩45,168 | +1.23% | 8.7만 |
|---|
| 2025.11.21 | ₩43,780 | ₩44,567 | ₩43,500 | ₩44,154 | +0.85% | 6.4만 |
|---|
| 2025.11.20 | ₩44,941 | ₩45,376 | ₩43,820 | ₩43,847 | -2.44% | 9만 |
|---|
| 2025.11.19 | ₩44,567 | ₩44,881 | ₩44,260 | ₩44,541 | -0.06% | 10.3만 |
|---|
| 2025.11.18 | ₩44,527 | ₩44,634 | ₩44,047 | ₩44,274 | -0.57% | 7.1만 |
|---|
| 2025.11.17 | ₩44,674 | ₩45,141 | ₩44,423 | ₩44,714 | +0.09% | 6.8만 |
|---|
| 2025.11.14 | ₩44,714 | ₩45,288 | ₩44,447 | ₩44,994 | +0.63% | 17.4만 |
|---|
| 2025.11.13 | ₩45,675 | ₩45,675 | ₩44,901 | ₩45,025 | -1.42% | 3.3만 |
|---|
| 2025.11.12 | ₩45,995 | ₩45,995 | ₩45,675 | ₩45,875 | -0.26% | 4.3만 |
|---|
| 2025.11.11 | ₩45,635 | ₩45,927 | ₩45,635 | ₩45,902 | +0.58% | 2.9만 |
|---|
| 2025.11.10 | ₩45,515 | ₩46,062 | ₩45,515 | ₩46,009 | +1.09% | 6.7만 |
|---|
| 2025.11.07 | ₩45,221 | ₩45,221 | ₩44,434 | ₩45,048 | -0.38% | 8.2만 |
|---|
| 2025.11.06 | ₩46,036 | ₩46,036 | ₩45,248 | ₩45,368 | -1.45% | 11.4만 |
|---|
| 2025.11.05 | ₩45,422 | ₩46,076 | ₩45,422 | ₩45,942 | +1.15% | 4.3만 |
|---|
| 2025.11.04 | ₩45,702 | ₩46,316 | ₩45,662 | ₩45,715 | +0.03% | 10.7만 |
|---|
| 2025.11.03 | ₩46,062 | ₩46,182 | ₩46,062 | ₩46,169 | +0.23% | 5.1만 |
|---|
| 2025.10.31 | ₩45,982 | ₩46,009 | ₩45,822 | ₩45,955 | -0.06% | 2.3만 |
|---|
| 2025.10.30 | ₩45,875 | ₩45,875 | ₩45,662 | ₩45,715 | -0.35% | 42.6만 |
|---|
| 2025.10.29 | ₩45,862 | ₩45,862 | ₩45,688 | ₩45,862 | 0.00% | 9.5만 |
|---|
| 2025.10.28 | ₩45,715 | ₩45,729 | ₩45,528 | ₩45,675 | -0.09% | 7.8만 |
|---|
| 2025.10.27 | ₩45,488 | ₩45,675 | ₩45,438 | ₩45,582 | +0.21% | 12만 |
|---|
| 2025.10.24 | ₩45,368 | ₩45,368 | ₩45,148 | ₩45,288 | -0.18% | 11.5만 |
|---|
| 2025.10.23 | ₩44,768 | ₩45,046 | ₩44,768 | ₩45,008 | +0.54% | 7.2만 |
|---|
| 2025.10.22 | ₩45,195 | ₩45,195 | ₩44,427 | ₩44,794 | -0.89% | 6.3만 |
|---|
| 2025.10.21 | ₩44,981 | ₩45,301 | ₩44,981 | ₩45,155 | +0.39% | 12만 |
|---|
| 2025.10.20 | ₩44,994 | ₩45,220 | ₩44,994 | ₩45,181 | +0.42% | 5.4만 |
|---|
| 2025.10.17 | ₩44,514 | ₩44,821 | ₩44,354 | ₩44,768 | +0.57% | 8.1만 |
|---|
| 2025.10.16 | ₩44,888 | ₩44,968 | ₩44,287 | ₩44,554 | -0.74% | 4.9만 |
|---|
| 2025.10.15 | ₩44,621 | ₩44,874 | ₩44,367 | ₩44,701 | +0.18% | 6.8만 |
|---|
| 2025.10.14 | ₩44,167 | ₩44,621 | ₩44,047 | ₩44,394 | +0.51% | 4.4만 |
|---|
| 2025.10.13 | ₩44,340 | ₩44,634 | ₩44,280 | ₩44,594 | +0.57% | 4.1만 |
|---|
| 2025.10.10 | ₩44,914 | ₩47,114 | ₩43,766 | ₩43,833 | -2.41% | 7.9만 |
|---|