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 | ₩48,864 | ₩48,864 | ₩48,677 | ₩48,864 | 0.00% | 9.4만 |
| 2026.10.08 | ₩48,971 | ₩49,385 | ₩48,477 | ₩48,544 | -0.87% | 3.3만 |
| 2026.10.07 | ₩48,570 | ₩50,423 | ₩48,570 | ₩49,004 | +0.89% | 6.3만 |
| 2026.10.06 | ₩49,305 | ₩51,774 | ₩48,717 | ₩48,917 | -0.79% | 5.6만 |
| 2026.10.05 | ₩48,904 | ₩51,227 | ₩48,783 | ₩48,958 | +0.11% | 4.2만 |
| 2026.10.02 | ₩48,530 | ₩48,799 | ₩48,530 | ₩48,624 | +0.19% | 5.6만 |
| 2026.10.01 | ₩48,364 | ₩48,424 | ₩48,103 | ₩48,388 | +0.05% | 6.7만 |
| 2026.09.30 | ₩48,277 | ₩48,410 | ₩48,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,170 |
| -0.22% |
| 3.2만 |
| 2026.09.29 | ₩48,410 | ₩48,410 | ₩47,997 | ₩48,077 | -0.69% | 4.5만 |
|---|
| 2026.09.28 | ₩48,150 | ₩48,223 | ₩47,876 | ₩48,090 | -0.12% | 5.3만 |
|---|
| 2026.09.25 | ₩47,997 | ₩48,270 | ₩47,997 | ₩48,231 | +0.49% | 2.4만 |
|---|
| 2026.09.24 | ₩47,956 | ₩48,185 | ₩47,956 | ₩48,090 | +0.28% | 4.3만 |
|---|
| 2026.09.23 | ₩48,183 | ₩48,245 | ₩48,130 | ₩48,150 | -0.07% | 3.2만 |
|---|
| 2026.09.22 | ₩47,409 | ₩49,231 | ₩46,634 | ₩48,263 | +1.80% | 4.4만 |
|---|
| 2026.09.21 | ₩47,876 | ₩49,905 | ₩47,089 | ₩48,097 | +0.46% | 11.6만 |
|---|
| 2026.09.18 | ₩47,549 | ₩47,604 | ₩47,325 | ₩47,604 | +0.12% | 3만 |
|---|
| 2026.09.17 | ₩47,503 | ₩47,503 | ₩47,222 | ₩47,436 | -0.14% | 5.5만 |
|---|
| 2026.09.16 | ₩46,622 | ₩46,935 | ₩46,382 | ₩46,568 | -0.11% | 2.4만 |
|---|
| 2026.09.15 | ₩46,889 | ₩46,889 | ₩46,448 | ₩46,542 | -0.74% | 3만 |
|---|
| 2026.09.14 | ₩46,702 | ₩47,009 | ₩46,542 | ₩46,769 | +0.14% | 6.4만 |
|---|
| 2026.09.11 | ₩47,329 | ₩47,329 | ₩47,116 | ₩47,156 | -0.37% | 6.4만 |
|---|
| 2026.09.10 | ₩46,909 | ₩47,036 | ₩46,822 | ₩46,822 | -0.18% | 15.5만 |
|---|
| 2026.09.09 | ₩47,049 | ₩47,356 | ₩47,049 | ₩47,182 | +0.28% | 4.6만 |
|---|
| 2026.09.08 | ₩47,236 | ₩47,409 | ₩47,125 | ₩47,262 | +0.06% | 5.1만 |
|---|
| 2026.09.04 | ₩47,276 | ₩47,289 | ₩47,062 | ₩47,224 | -0.11% | 3.7만 |
|---|
| 2026.09.03 | ₩46,502 | ₩47,236 | ₩46,502 | ₩47,156 | +1.41% | 3.8만 |
|---|
| 2026.09.02 | ₩46,435 | ₩46,702 | ₩46,435 | ₩46,582 | +0.32% | 3.8만 |
|---|
| 2026.09.01 | ₩46,448 | ₩46,702 | ₩46,395 | ₩46,462 | +0.03% | 4.4만 |
|---|
| 2026.08.31 | ₩46,795 | ₩46,929 | ₩46,702 | ₩46,849 | +0.11% | 4.1만 |
|---|
| 2026.08.28 | ₩47,102 | ₩47,323 | ₩46,915 | ₩46,915 | -0.40% | 6.4만 |
|---|
| 2026.08.27 | ₩47,036 | ₩47,062 | ₩46,769 | ₩46,995 | -0.09% | 5.4만 |
|---|
| 2026.08.26 | ₩46,809 | ₩46,809 | ₩46,462 | ₩46,568 | -0.51% | 7.4만 |
|---|
| 2026.08.25 | ₩46,542 | ₩46,835 | ₩46,528 | ₩46,664 | +0.26% | 12.1만 |
|---|
| 2026.08.24 | ₩46,500 | ₩46,600 | ₩46,372 | ₩46,422 | -0.17% | 18.9만 |
|---|
| 2026.08.21 | ₩47,302 | ₩47,302 | ₩46,675 | ₩46,942 | -0.76% | 12.1만 |
|---|
| 2026.08.20 | ₩46,769 | ₩46,969 | ₩46,635 | ₩46,715 | -0.11% | 3.9만 |
|---|
| 2026.08.19 | ₩47,209 | ₩47,329 | ₩47,017 | ₩47,056 | -0.33% | 6.2만 |
|---|
| 2026.08.18 | ₩47,489 | ₩47,489 | ₩47,142 | ₩47,182 | -0.65% | 12.1만 |
|---|
| 2026.08.17 | ₩48,130 | ₩48,130 | ₩47,770 | ₩47,803 | -0.68% | 22.4만 |
|---|
| 2026.08.14 | ₩47,956 | ₩47,956 | ₩47,756 | ₩47,916 | -0.08% | 3.9만 |
|---|
| 2026.08.13 | ₩47,596 | ₩47,930 | ₩47,520 | ₩47,807 | +0.44% | 4.9만 |
|---|
| 2026.08.12 | ₩47,650 | ₩47,650 | ₩47,282 | ₩47,316 | -0.70% | 2.8만 |
|---|
| 2026.08.11 | ₩47,329 | ₩47,383 | ₩47,169 | ₩47,289 | -0.08% | 2.1만 |
|---|
| 2026.08.10 | ₩47,116 | ₩47,423 | ₩47,116 | ₩47,369 | +0.54% | 2.4만 |
|---|
| 2026.08.07 | ₩47,383 | ₩47,505 | ₩47,343 | ₩47,451 | +0.14% | 2.1만 |
|---|
| 2026.08.06 | ₩47,142 | ₩47,489 | ₩47,142 | ₩47,407 | +0.56% | 1.7만 |
|---|
| 2026.08.05 | ₩47,876 | ₩47,876 | ₩47,489 | ₩47,604 | -0.57% | 3.5만 |
|---|
| 2026.08.04 | ₩47,663 | ₩47,890 | ₩47,476 | ₩47,676 | +0.03% | 3.7만 |
|---|
| 2026.08.03 | ₩46,822 | ₩47,399 | ₩46,695 | ₩47,329 | +1.08% | 23.7만 |
|---|
| 2026.07.31 | ₩46,969 | ₩46,969 | ₩46,335 | ₩46,635 | -0.71% | 7.3만 |
|---|
| 2026.07.30 | ₩45,914 | ₩46,448 | ₩45,914 | ₩46,375 | +1.00% | 14만 |
|---|
| 2026.07.29 | ₩46,048 | ₩46,115 | ₩45,247 | ₩45,247 | -1.74% | 4.6만 |
|---|
| 2026.07.28 | ₩45,701 | ₩45,994 | ₩45,407 | ₩45,862 | +0.35% | 4.5만 |
|---|
| 2026.07.27 | ₩46,608 | ₩46,648 | ₩45,861 | ₩46,088 | -1.12% | 8.2만 |
|---|
| 2026.07.24 | ₩46,642 | ₩46,715 | ₩46,236 | ₩46,240 | -0.86% | 2만 |
|---|
| 2026.07.23 | ₩47,002 | ₩47,049 | ₩46,515 | ₩46,644 | -0.76% | 4.3만 |
|---|
| 2026.07.22 | ₩47,556 | ₩47,623 | ₩47,396 | ₩47,436 | -0.25% | 3.6만 |
|---|
| 2026.07.21 | ₩47,489 | ₩47,703 | ₩47,396 | ₩47,636 | +0.31% | 13.5만 |
|---|
| 2026.07.20 | ₩47,343 | ₩47,409 | ₩47,003 | ₩47,008 | -0.71% | 4만 |
|---|
| 2026.07.17 | ₩46,488 | ₩47,229 | ₩46,388 | ₩47,038 | +1.18% | 6.2만 |
|---|
| 2026.07.16 | ₩47,476 | ₩47,770 | ₩47,343 | ₩47,369 | -0.22% | 2.5만 |
|---|
| 2026.07.15 | ₩48,597 | ₩48,597 | ₩47,690 | ₩48,023 | -1.18% | 4.7만 |
|---|
| 2026.07.14 | ₩46,889 | ₩48,277 | ₩45,994 | ₩48,210 | +2.82% | 3.7만 |
|---|
| 2026.07.13 | ₩48,237 | ₩48,237 | ₩47,670 | ₩47,756 | -1.00% | 2.3만 |
|---|
| 2026.07.10 | ₩48,117 | ₩48,624 | ₩48,117 | ₩48,504 | +0.80% | 10.6만 |
|---|
| 2026.07.09 | ₩47,997 | ₩48,424 | ₩47,997 | ₩48,330 | +0.70% | 4.2만 |
|---|
| 2026.07.08 | ₩47,436 | ₩47,663 | ₩47,142 | ₩47,623 | +0.39% | 6.3만 |
|---|
| 2026.07.07 | ₩47,783 | ₩47,783 | ₩47,209 | ₩47,423 | -0.75% | 8.5만 |
|---|
| 2026.07.06 | ₩47,810 | ₩48,223 | ₩47,810 | ₩48,063 | +0.53% | 4.9만 |
|---|
| 2026.07.02 | ₩48,203 | ₩48,378 | ₩47,309 | ₩47,569 | -1.32% | 3.2만 |
|---|
| 2026.07.01 | ₩48,357 | ₩48,517 | ₩48,170 | ₩48,250 | -0.22% | 5.7만 |
|---|
| 2026.06.30 | ₩48,077 | ₩48,917 | ₩48,077 | ₩48,691 | +1.28% | 10.2만 |
|---|
| 2026.06.29 | ₩47,262 | ₩48,037 | ₩46,942 | ₩48,037 | +1.64% | 6.1만 |
|---|
| 2026.06.26 | ₩46,729 | ₩47,393 | ₩46,729 | ₩46,982 | +0.54% | 12.8만 |
|---|
| 2026.06.25 | ₩48,077 | ₩48,077 | ₩47,009 | ₩47,463 | -1.28% | 37.4만 |
|---|
| 2026.06.24 | ₩47,543 | ₩47,656 | ₩46,822 | ₩47,169 | -0.79% | 2.5만 |
|---|
| 2026.06.23 | ₩47,743 | ₩47,850 | ₩47,249 | ₩47,249 | -1.03% | 3.6만 |
|---|
| 2026.06.22 | ₩48,824 | ₩48,824 | ₩48,390 | ₩48,597 | -0.46% | 3.5만 |
|---|
| 2026.06.18 | ₩48,570 | ₩48,570 | ₩48,223 | ₩48,477 | -0.19% | 7.1만 |
|---|
| 2026.06.17 | ₩48,354 | ₩48,397 | ₩47,636 | ₩47,636 | -1.49% | 4.9만 |
|---|
| 2026.06.16 | ₩48,277 | ₩48,588 | ₩48,130 | ₩48,130 | -0.30% | 3만 |
|---|
| 2026.06.15 | ₩47,383 | ₩48,757 | ₩47,383 | ₩48,584 | +2.54% | 3.7만 |
|---|
| 2026.06.12 | ₩47,476 | ₩47,836 | ₩46,636 | ₩47,735 | +0.55% | 3.4만 |
|---|
| 2026.06.11 | ₩46,769 | ₩47,529 | ₩46,528 | ₩47,423 | +1.40% | 4.1만 |
|---|
| 2026.06.10 | ₩46,595 | ₩47,216 | ₩46,275 | ₩46,368 | -0.49% | 6.1만 |
|---|
| 2026.06.09 | ₩47,690 | ₩47,997 | ₩46,115 | ₩47,169 | -1.09% | 5.5만 |
|---|
| 2026.06.08 | ₩47,943 | ₩47,943 | ₩47,469 | ₩47,583 | -0.75% | 3.7만 |
|---|
| 2026.06.05 | ₩48,437 | ₩48,437 | ₩46,990 | ₩47,102 | -2.76% | 9.8만 |
|---|
| 2026.06.04 | ₩48,530 | ₩48,991 | ₩48,490 | ₩48,877 | +0.72% | 4.3만 |
|---|
| 2026.06.03 | ₩49,211 | ₩49,211 | ₩48,717 | ₩48,911 | -0.61% | 5.6만 |
|---|
| 2026.06.02 | ₩48,610 | ₩49,011 | ₩48,610 | ₩48,904 | +0.60% | 4만 |
|---|
| 2026.06.01 | ₩48,664 | ₩48,995 | ₩48,664 | ₩48,855 | +0.39% | 5.7만 |
|---|
| 2026.05.29 | ₩49,166 | ₩49,318 | ₩48,891 | ₩49,011 | -0.31% | 5.3만 |
|---|
| 2026.05.28 | ₩48,757 | ₩49,211 | ₩48,757 | ₩49,144 | +0.79% | 8.2만 |
|---|
| 2026.05.27 | ₩48,797 | ₩48,944 | ₩48,677 | ₩48,891 | +0.19% | 3.1만 |
|---|
| 2026.05.26 | ₩48,530 | ₩48,809 | ₩48,504 | ₩48,704 | +0.36% | 2.1만 |
|---|
| 2026.05.22 | ₩48,490 | ₩48,557 | ₩48,197 | ₩48,344 | -0.30% | 4.2만 |
|---|
| 2026.05.21 | ₩47,930 | ₩48,290 | ₩47,716 | ₩48,063 | +0.28% | 5.9만 |
|---|
| 2026.05.20 | ₩47,730 | ₩48,143 | ₩47,650 | ₩48,143 | +0.87% | 6.1만 |
|---|
| 2026.05.19 | ₩47,423 | ₩47,583 | ₩47,025 | ₩47,336 | -0.18% | 6.2만 |
|---|
| 2026.05.18 | ₩47,863 | ₩47,930 | ₩47,294 | ₩47,569 | -0.61% | 6.6만 |
|---|
| 2026.05.15 | ₩47,930 | ₩47,930 | ₩47,650 | ₩47,650 | -0.58% | 3.1만 |
|---|
| 2026.05.14 | ₩47,676 | ₩48,050 | ₩47,676 | ₩47,983 | +0.64% | 12.7만 |
|---|
| 2026.05.13 | ₩47,770 | ₩47,956 | ₩47,529 | ₩47,843 | +0.15% | 3.6만 |
|---|
| 2026.05.12 | ₩47,556 | ₩47,810 | ₩47,316 | ₩47,716 | +0.34% | 4.4만 |
|---|
| 2026.05.11 | ₩47,796 | ₩47,823 | ₩47,636 | ₩47,823 | +0.06% | 7.8만 |
|---|
| 2026.05.08 | ₩47,783 | ₩48,237 | ₩47,423 | ₩47,882 | +0.21% | 4.5만 |
|---|
| 2026.05.07 | ₩47,956 | ₩47,956 | ₩47,623 | ₩47,716 | -0.50% | 11.5만 |
|---|
| 2026.05.06 | ₩49,251 | ₩49,251 | ₩47,556 | ₩47,798 | -2.95% | 17만 |
|---|
| 2026.05.05 | ₩47,409 | ₩47,449 | ₩47,262 | ₩47,343 | -0.14% | 6.5만 |
|---|
| 2026.05.04 | ₩47,302 | ₩47,302 | ₩46,929 | ₩47,036 | -0.56% | 5.3만 |
|---|
| 2026.05.01 | ₩47,202 | ₩47,316 | ₩46,889 | ₩47,265 | +0.13% | 9.2만 |
|---|
| 2026.04.30 | ₩46,809 | ₩47,116 | ₩46,523 | ₩47,089 | +0.60% | 4.6만 |
|---|
| 2026.04.29 | ₩46,368 | ₩46,648 | ₩46,341 | ₩46,526 | +0.34% | 3.3만 |
|---|
| 2026.04.28 | ₩46,208 | ₩46,448 | ₩46,135 | ₩46,368 | +0.35% | 6.5만 |
|---|
| 2026.04.27 | ₩46,488 | ₩46,662 | ₩46,462 | ₩46,555 | +0.14% | 7.4만 |
|---|
| 2026.04.24 | ₩46,568 | ₩46,702 | ₩46,475 | ₩46,610 | +0.09% | 5.6만 |
|---|
| 2026.04.23 | ₩46,181 | ₩46,462 | ₩46,061 | ₩46,199 | +0.04% | 5.1만 |
|---|
| 2026.04.22 | ₩46,341 | ₩46,395 | ₩46,261 | ₩46,368 | +0.06% | 6.3만 |
|---|
| 2026.04.21 | ₩46,155 | ₩46,355 | ₩46,155 | ₩46,208 | +0.12% | 8.1만 |
|---|
| 2026.04.20 | ₩46,168 | ₩46,301 | ₩46,168 | ₩46,288 | +0.26% | 7.3만 |
|---|
| 2026.04.17 | ₩46,408 | ₩46,408 | ₩46,208 | ₩46,368 | -0.09% | 8만 |
|---|
| 2026.04.16 | ₩46,321 | ₩46,555 | ₩46,261 | ₩46,341 | +0.04% | 8.5만 |
|---|
| 2026.04.15 | ₩46,301 | ₩46,355 | ₩46,101 | ₩46,295 | -0.01% | 6.1만 |
|---|
| 2026.04.14 | ₩46,141 | ₩46,542 | ₩46,008 | ₩46,101 | -0.09% | 5.6만 |
|---|
| 2026.04.13 | ₩45,808 | ₩46,061 | ₩45,808 | ₩45,954 | +0.32% | 9.7만 |
|---|
| 2026.04.10 | ₩46,021 | ₩46,048 | ₩45,870 | ₩45,968 | -0.12% | 7.2만 |
|---|
| 2026.04.09 | ₩45,661 | ₩45,874 | ₩45,487 | ₩45,781 | +0.26% | 19.5만 |
|---|
| 2026.04.08 | ₩45,848 | ₩45,848 | ₩45,447 | ₩45,647 | -0.44% | 10.3만 |
|---|
| 2026.04.07 | ₩45,033 | ₩45,033 | ₩44,620 | ₩44,980 | -0.12% | 7.9만 |
|---|
| 2026.04.06 | ₩44,700 | ₩45,060 | ₩44,700 | ₩44,953 | +0.57% | 63.2만 |
|---|
| 2026.04.02 | ₩44,513 | ₩44,873 | ₩44,506 | ₩44,807 | +0.66% | 10.4만 |
|---|
| 2026.04.01 | ₩44,673 | ₩44,927 | ₩44,606 | ₩44,740 | +0.15% | 9.6만 |
|---|
| 2026.03.31 | ₩43,952 | ₩44,566 | ₩43,819 | ₩44,446 | +1.12% | 22.2만 |
|---|
| 2026.03.30 | ₩43,952 | ₩43,952 | ₩43,218 | ₩43,405 | -1.25% | 36.3만 |
|---|
| 2026.03.27 | ₩44,059 | ₩44,259 | ₩43,325 | ₩43,659 | -0.91% | 20.2만 |
|---|
| 2026.03.26 | ₩45,073 | ₩45,073 | ₩44,246 | ₩44,366 | -1.57% | 3.9만 |
|---|
| 2026.03.25 | ₩45,100 | ₩45,300 | ₩45,033 | ₩45,060 | -0.09% | 9.9만 |
|---|
| 2026.03.24 | ₩44,793 | ₩45,033 | ₩44,740 | ₩44,740 | -0.12% | 5.6만 |
|---|
| 2026.03.23 | ₩45,087 | ₩45,467 | ₩44,927 | ₩45,073 | -0.03% | 10만 |
|---|
| 2026.03.20 | ₩45,114 | ₩45,114 | ₩44,419 | ₩44,513 | -1.33% | 14.1만 |
|---|
| 2026.03.19 | ₩44,863 | ₩45,327 | ₩44,860 | ₩45,140 | +0.62% | 15만 |
|---|
| 2026.03.18 | ₩45,594 | ₩45,661 | ₩45,300 | ₩45,314 | -0.61% | 3.3만 |
|---|
| 2026.03.17 | ₩45,714 | ₩45,821 | ₩45,577 | ₩45,687 | -0.06% | 4.6만 |
|---|
| 2026.03.16 | ₩45,594 | ₩45,754 | ₩45,527 | ₩45,607 | +0.03% | 5.6만 |
|---|
| 2026.03.13 | ₩45,674 | ₩45,744 | ₩45,087 | ₩45,207 | -1.02% | 7.5만 |
|---|
| 2026.03.12 | ₩45,594 | ₩45,848 | ₩45,380 | ₩45,380 | -0.47% | 4.7만 |
|---|
| 2026.03.11 | ₩46,048 | ₩46,228 | ₩45,901 | ₩46,061 | +0.03% | 7.1만 |
|---|
| 2026.03.10 | ₩46,008 | ₩46,355 | ₩45,954 | ₩46,075 | +0.15% | 5.5만 |
|---|
| 2026.03.09 | ₩45,047 | ₩46,128 | ₩45,007 | ₩46,034 | +2.19% | 13.6만 |
|---|
| 2026.03.06 | ₩45,741 | ₩45,888 | ₩45,541 | ₩45,541 | -0.44% | 3.4만 |
|---|
| 2026.03.05 | ₩46,155 | ₩46,285 | ₩45,701 | ₩46,075 | -0.17% | 21.4만 |
|---|
| 2026.03.04 | ₩46,021 | ₩46,395 | ₩45,928 | ₩46,288 | +0.58% | 4.5만 |
|---|
| 2026.03.03 | ₩45,447 | ₩45,901 | ₩45,274 | ₩45,808 | +0.79% | 12만 |
|---|
| 2026.03.02 | ₩46,181 | ₩46,248 | ₩45,874 | ₩46,108 | -0.16% | 4.6만 |
|---|
| 2026.02.27 | ₩45,874 | ₩46,155 | ₩45,794 | ₩46,055 | +0.39% | 11.8만 |
|---|
| 2026.02.26 | ₩46,515 | ₩46,515 | ₩45,874 | ₩46,115 | -0.86% | 12.5만 |
|---|
| 2026.02.25 | ₩46,448 | ₩46,555 | ₩46,435 | ₩46,508 | +0.13% | 4.9만 |
|---|
| 2026.02.24 | ₩46,008 | ₩46,235 | ₩45,836 | ₩46,115 | +0.23% | 11.2만 |
|---|
| 2026.02.23 | ₩46,235 | ₩46,235 | ₩45,634 | ₩45,726 | -1.10% | 6.1만 |
|---|
| 2026.02.20 | ₩45,687 | ₩46,141 | ₩45,687 | ₩46,048 | +0.79% | 5.4만 |
|---|
| 2026.02.19 | ₩45,501 | ₩45,916 | ₩45,501 | ₩45,748 | +0.54% | 6.7만 |
|---|
| 2026.02.18 | ₩46,021 | ₩46,100 | ₩45,714 | ₩45,913 | -0.23% | 4만 |
|---|
| 2026.02.17 | ₩45,327 | ₩45,834 | ₩45,234 | ₩45,701 | +0.82% | 6만 |
|---|
| 2026.02.13 | ₩45,914 | ₩45,941 | ₩45,487 | ₩45,630 | -0.62% | 10.2만 |
|---|
| 2026.02.12 | ₩46,235 | ₩46,308 | ₩45,647 | ₩45,728 | -1.10% | 5.4만 |
|---|
| 2026.02.11 | ₩46,422 | ₩46,526 | ₩46,135 | ₩46,406 | -0.03% | 7.8만 |
|---|
| 2026.02.10 | ₩46,742 | ₩46,742 | ₩46,248 | ₩46,315 | -0.91% | 10.7만 |
|---|
| 2026.02.09 | ₩45,928 | ₩46,568 | ₩45,928 | ₩46,422 | +1.08% | 7.4만 |
|---|
| 2026.02.06 | ₩45,674 | ₩46,208 | ₩45,541 | ₩46,141 | +1.02% | 6.6만 |
|---|
| 2026.02.05 | ₩45,661 | ₩45,769 | ₩45,208 | ₩45,474 | -0.41% | 8만 |
|---|
| 2026.02.04 | ₩46,275 | ₩46,462 | ₩45,613 | ₩45,941 | -0.72% | 13.1만 |
|---|
| 2026.02.03 | ₩47,182 | ₩47,182 | ₩46,221 | ₩46,528 | -1.39% | 14.5만 |
|---|
| 2026.02.02 | ₩46,542 | ₩47,142 | ₩46,515 | ₩46,915 | +0.80% | 21.3만 |
|---|
| 2026.01.30 | ₩45,928 | ₩46,862 | ₩45,928 | ₩46,702 | +1.69% | 17.4만 |
|---|
| 2026.01.29 | ₩46,809 | ₩46,975 | ₩46,321 | ₩46,929 | +0.26% | 10.7만 |
|---|
| 2026.01.28 | ₩47,002 | ₩47,022 | ₩46,795 | ₩46,982 | -0.04% | 6.5만 |
|---|
| 2026.01.27 | ₩46,822 | ₩46,982 | ₩46,717 | ₩46,915 | +0.20% | 8.6만 |
|---|
| 2026.01.26 | ₩46,475 | ₩46,622 | ₩46,448 | ₩46,462 | -0.03% | 5.2만 |
|---|
| 2026.01.23 | ₩46,208 | ₩46,582 | ₩46,208 | ₩46,502 | +0.64% | 8.4만 |
|---|
| 2026.01.22 | ₩46,595 | ₩46,595 | ₩46,208 | ₩46,301 | -0.63% | 5.6만 |
|---|
| 2026.01.21 | ₩45,634 | ₩46,434 | ₩45,634 | ₩46,180 | +1.20% | 10.1만 |
|---|
| 2026.01.20 | ₩45,994 | ₩46,221 | ₩45,741 | ₩45,821 | -0.38% | 10.5만 |
|---|
| 2026.01.16 | ₩46,862 | ₩46,862 | ₩46,488 | ₩46,568 | -0.63% | 5.3만 |
|---|
| 2026.01.15 | ₩46,822 | ₩46,849 | ₩46,542 | ₩46,568 | -0.54% | 9.4만 |
|---|
| 2026.01.14 | ₩46,528 | ₩46,528 | ₩46,192 | ₩46,462 | -0.14% | 6.5만 |
|---|
| 2026.01.13 | ₩46,622 | ₩46,929 | ₩46,622 | ₩46,782 | +0.34% | 6.7만 |
|---|
| 2026.01.12 | ₩46,288 | ₩46,782 | ₩46,288 | ₩46,742 | +0.98% | 7만 |
|---|
| 2026.01.09 | ₩46,328 | ₩46,642 | ₩46,128 | ₩46,568 | +0.52% | 10만 |
|---|
| 2026.01.08 | ₩46,181 | ₩46,221 | ₩45,994 | ₩46,208 | +0.06% | 9.1만 |
|---|
| 2026.01.07 | ₩46,261 | ₩46,434 | ₩46,115 | ₩46,208 | -0.12% | 24.4만 |
|---|
| 2026.01.06 | ₩46,115 | ₩46,388 | ₩45,928 | ₩46,275 | +0.35% | 5.2만 |
|---|
| 2026.01.05 | ₩46,168 | ₩46,168 | ₩45,930 | ₩45,994 | -0.38% | 6.7만 |
|---|
| 2026.01.02 | ₩45,968 | ₩46,275 | ₩45,582 | ₩45,725 | -0.53% | 10.3만 |
|---|
| 2025.12.31 | ₩45,901 | ₩45,977 | ₩45,701 | ₩45,754 | -0.32% | 6.6만 |
|---|
| 2025.12.30 | ₩45,821 | ₩46,117 | ₩45,821 | ₩45,968 | +0.32% | 4.3만 |
|---|
| 2025.12.29 | ₩45,848 | ₩46,037 | ₩45,848 | ₩45,994 | +0.32% | 6.3만 |
|---|
| 2025.12.26 | ₩46,195 | ₩46,195 | ₩46,048 | ₩46,093 | -0.22% | 10만 |
|---|
| 2025.12.24 | ₩45,928 | ₩46,128 | ₩45,928 | ₩46,128 | +0.44% | 4.6만 |
|---|
| 2025.12.23 | ₩45,821 | ₩46,061 | ₩45,821 | ₩46,048 | +0.50% | 7.2만 |
|---|
| 2025.12.22 | ₩45,784 | ₩45,874 | ₩45,737 | ₩45,848 | +0.14% | 9.5만 |
|---|
| 2025.12.19 | ₩45,421 | ₩45,728 | ₩45,220 | ₩45,728 | +0.68% | 3.9만 |
|---|
| 2025.12.18 | ₩45,287 | ₩45,407 | ₩44,980 | ₩45,247 | -0.09% | 2.8만 |
|---|
| 2025.12.17 | ₩45,394 | ₩45,394 | ₩44,648 | ₩44,767 | -1.38% | 4.3만 |
|---|
| 2025.12.16 | ₩45,394 | ₩45,554 | ₩45,140 | ₩45,487 | +0.21% | 4.3만 |
|---|
| 2025.12.15 | ₩46,034 | ₩46,034 | ₩45,340 | ₩45,474 | -1.22% | 4.1만 |
|---|
| 2025.12.12 | ₩46,382 | ₩46,382 | ₩45,447 | ₩45,661 | -1.55% | 6.7만 |
|---|
| 2025.12.11 | ₩46,235 | ₩46,462 | ₩46,005 | ₩46,452 | +0.47% | 5.5만 |
|---|
| 2025.12.10 | ₩46,475 | ₩46,582 | ₩46,168 | ₩46,528 | +0.11% | 8만 |
|---|
| 2025.12.09 | ₩46,021 | ₩46,500 | ₩46,021 | ₩46,435 | +0.90% | 7.8만 |
|---|
| 2025.12.08 | ₩46,061 | ₩46,395 | ₩46,061 | ₩46,382 | +0.70% | 5.6만 |
|---|
| 2025.12.05 | ₩46,462 | ₩46,462 | ₩46,187 | ₩46,301 | -0.34% | 7.7만 |
|---|
| 2025.12.04 | ₩46,435 | ₩46,435 | ₩46,001 | ₩46,195 | -0.52% | 6.2만 |
|---|
| 2025.12.03 | ₩46,034 | ₩46,248 | ₩45,934 | ₩46,195 | +0.35% | 8.6만 |
|---|
| 2025.12.02 | ₩46,048 | ₩46,235 | ₩45,794 | ₩46,075 | +0.06% | 14.6만 |
|---|
| 2025.12.01 | ₩45,954 | ₩45,981 | ₩45,647 | ₩45,888 | -0.15% | 4만 |
|---|
| 2025.11.28 | ₩45,848 | ₩45,861 | ₩45,621 | ₩45,861 | +0.03% | 2.6만 |
|---|
| 2025.11.26 | ₩45,220 | ₩45,768 | ₩45,220 | ₩45,728 | +1.12% | 9.8만 |
|---|
| 2025.11.25 | ₩45,220 | ₩45,367 | ₩44,759 | ₩45,354 | +0.30% | 9.5만 |
|---|
| 2025.11.24 | ₩44,620 | ₩45,274 | ₩44,620 | ₩45,167 | +1.23% | 8.7만 |
|---|
| 2025.11.21 | ₩43,779 | ₩44,566 | ₩43,499 | ₩44,153 | +0.85% | 6.4만 |
|---|
| 2025.11.20 | ₩44,940 | ₩45,375 | ₩43,819 | ₩43,846 | -2.44% | 9만 |
|---|
| 2025.11.19 | ₩44,566 | ₩44,880 | ₩44,259 | ₩44,540 | -0.06% | 10.3만 |
|---|
| 2025.11.18 | ₩44,526 | ₩44,633 | ₩44,046 | ₩44,273 | -0.57% | 7.1만 |
|---|
| 2025.11.17 | ₩44,673 | ₩45,140 | ₩44,422 | ₩44,713 | +0.09% | 6.8만 |
|---|
| 2025.11.14 | ₩44,713 | ₩45,287 | ₩44,446 | ₩44,993 | +0.63% | 17.4만 |
|---|
| 2025.11.13 | ₩45,674 | ₩45,674 | ₩44,900 | ₩45,024 | -1.42% | 3.3만 |
|---|
| 2025.11.12 | ₩45,994 | ₩45,994 | ₩45,674 | ₩45,874 | -0.26% | 4.3만 |
|---|
| 2025.11.11 | ₩45,634 | ₩45,926 | ₩45,634 | ₩45,901 | +0.58% | 2.9만 |
|---|
| 2025.11.10 | ₩45,514 | ₩46,061 | ₩45,514 | ₩46,008 | +1.09% | 6.7만 |
|---|
| 2025.11.07 | ₩45,220 | ₩45,220 | ₩44,433 | ₩45,047 | -0.38% | 8.2만 |
|---|
| 2025.11.06 | ₩46,034 | ₩46,034 | ₩45,247 | ₩45,367 | -1.45% | 11.4만 |
|---|
| 2025.11.05 | ₩45,421 | ₩46,075 | ₩45,421 | ₩45,941 | +1.15% | 4.3만 |
|---|
| 2025.11.04 | ₩45,701 | ₩46,315 | ₩45,661 | ₩45,714 | +0.03% | 10.7만 |
|---|
| 2025.11.03 | ₩46,061 | ₩46,181 | ₩46,061 | ₩46,168 | +0.23% | 5.1만 |
|---|
| 2025.10.31 | ₩45,981 | ₩46,008 | ₩45,821 | ₩45,954 | -0.06% | 2.3만 |
|---|
| 2025.10.30 | ₩45,874 | ₩45,874 | ₩45,661 | ₩45,714 | -0.35% | 42.6만 |
|---|
| 2025.10.29 | ₩45,861 | ₩45,861 | ₩45,687 | ₩45,861 | 0.00% | 9.5만 |
|---|
| 2025.10.28 | ₩45,714 | ₩45,728 | ₩45,527 | ₩45,674 | -0.09% | 7.8만 |
|---|
| 2025.10.27 | ₩45,487 | ₩45,674 | ₩45,437 | ₩45,581 | +0.21% | 12만 |
|---|
| 2025.10.24 | ₩45,367 | ₩45,367 | ₩45,147 | ₩45,287 | -0.18% | 11.5만 |
|---|
| 2025.10.23 | ₩44,767 | ₩45,045 | ₩44,767 | ₩45,007 | +0.54% | 7.2만 |
|---|
| 2025.10.22 | ₩45,194 | ₩45,194 | ₩44,426 | ₩44,793 | -0.89% | 6.3만 |
|---|
| 2025.10.21 | ₩44,980 | ₩45,300 | ₩44,980 | ₩45,154 | +0.39% | 12만 |
|---|
| 2025.10.20 | ₩44,993 | ₩45,219 | ₩44,993 | ₩45,180 | +0.42% | 5.4만 |
|---|
| 2025.10.17 | ₩44,513 | ₩44,820 | ₩44,353 | ₩44,767 | +0.57% | 8.1만 |
|---|
| 2025.10.16 | ₩44,887 | ₩44,967 | ₩44,286 | ₩44,553 | -0.74% | 4.9만 |
|---|
| 2025.10.15 | ₩44,620 | ₩44,873 | ₩44,366 | ₩44,700 | +0.18% | 6.8만 |
|---|
| 2025.10.14 | ₩44,166 | ₩44,620 | ₩44,046 | ₩44,393 | +0.51% | 4.4만 |
|---|
| 2025.10.13 | ₩44,339 | ₩44,633 | ₩44,279 | ₩44,593 | +0.57% | 4.1만 |
|---|
| 2025.10.10 | ₩44,913 | ₩47,113 | ₩43,765 | ₩43,832 | -2.41% | 7.9만 |
|---|