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 | ₩48,863 | ₩48,863 | ₩48,676 | ₩48,863 | 0.00% | 9.4만 |
| 2026.10.08 | ₩48,969 | ₩49,383 | ₩48,476 | ₩48,542 | -0.87% | 3.3만 |
| 2026.10.07 | ₩48,569 | ₩50,422 | ₩48,569 | ₩49,003 | +0.89% | 6.3만 |
| 2026.10.06 | ₩49,303 | ₩51,772 | ₩48,716 | ₩48,916 | -0.79% | 5.6만 |
| 2026.10.05 | ₩48,903 | ₩51,225 | ₩48,781 | ₩48,956 | +0.11% | 4.2만 |
| 2026.10.02 | ₩48,529 | ₩48,797 | ₩48,529 | ₩48,622 | +0.19% | 5.6만 |
| 2026.10.01 | ₩48,362 | ₩48,422 | ₩48,102 | ₩48,386 | +0.05% | 6.7만 |
| 2026.09.30 | ₩48,275 | ₩48,409 | ₩48,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,169 |
| -0.22% |
| 3.2만 |
| 2026.09.29 | ₩48,409 | ₩48,409 | ₩47,995 | ₩48,075 | -0.69% | 4.5만 |
|---|
| 2026.09.28 | ₩48,149 | ₩48,222 | ₩47,875 | ₩48,089 | -0.12% | 5.3만 |
|---|
| 2026.09.25 | ₩47,995 | ₩48,269 | ₩47,995 | ₩48,230 | +0.49% | 2.4만 |
|---|
| 2026.09.24 | ₩47,955 | ₩48,183 | ₩47,955 | ₩48,089 | +0.28% | 4.3만 |
|---|
| 2026.09.23 | ₩48,182 | ₩48,243 | ₩48,129 | ₩48,149 | -0.07% | 3.2만 |
|---|
| 2026.09.22 | ₩47,408 | ₩49,230 | ₩46,632 | ₩48,262 | +1.80% | 4.4만 |
|---|
| 2026.09.21 | ₩47,875 | ₩49,904 | ₩47,088 | ₩48,095 | +0.46% | 11.6만 |
|---|
| 2026.09.18 | ₩47,548 | ₩47,603 | ₩47,324 | ₩47,603 | +0.12% | 3만 |
|---|
| 2026.09.17 | ₩47,501 | ₩47,501 | ₩47,221 | ₩47,435 | -0.14% | 5.5만 |
|---|
| 2026.09.16 | ₩46,620 | ₩46,934 | ₩46,380 | ₩46,567 | -0.11% | 2.4만 |
|---|
| 2026.09.15 | ₩46,887 | ₩46,887 | ₩46,447 | ₩46,540 | -0.74% | 3만 |
|---|
| 2026.09.14 | ₩46,700 | ₩47,007 | ₩46,540 | ₩46,767 | +0.14% | 6.4만 |
|---|
| 2026.09.11 | ₩47,328 | ₩47,328 | ₩47,114 | ₩47,154 | -0.37% | 6.4만 |
|---|
| 2026.09.10 | ₩46,907 | ₩47,034 | ₩46,821 | ₩46,821 | -0.18% | 15.5만 |
|---|
| 2026.09.09 | ₩47,047 | ₩47,354 | ₩47,047 | ₩47,181 | +0.28% | 4.6만 |
|---|
| 2026.09.08 | ₩47,234 | ₩47,408 | ₩47,124 | ₩47,261 | +0.06% | 5.1만 |
|---|
| 2026.09.04 | ₩47,274 | ₩47,288 | ₩47,061 | ₩47,222 | -0.11% | 3.7만 |
|---|
| 2026.09.03 | ₩46,500 | ₩47,234 | ₩46,500 | ₩47,154 | +1.41% | 3.8만 |
|---|
| 2026.09.02 | ₩46,434 | ₩46,700 | ₩46,434 | ₩46,580 | +0.32% | 3.8만 |
|---|
| 2026.09.01 | ₩46,447 | ₩46,700 | ₩46,393 | ₩46,460 | +0.03% | 4.4만 |
|---|
| 2026.08.31 | ₩46,794 | ₩46,927 | ₩46,700 | ₩46,847 | +0.11% | 4.1만 |
|---|
| 2026.08.28 | ₩47,101 | ₩47,321 | ₩46,914 | ₩46,914 | -0.40% | 6.4만 |
|---|
| 2026.08.27 | ₩47,034 | ₩47,061 | ₩46,767 | ₩46,994 | -0.09% | 5.4만 |
|---|
| 2026.08.26 | ₩46,807 | ₩46,807 | ₩46,460 | ₩46,567 | -0.51% | 7.4만 |
|---|
| 2026.08.25 | ₩46,540 | ₩46,834 | ₩46,527 | ₩46,663 | +0.26% | 12.1만 |
|---|
| 2026.08.24 | ₩46,499 | ₩46,599 | ₩46,371 | ₩46,420 | -0.17% | 18.9만 |
|---|
| 2026.08.21 | ₩47,301 | ₩47,301 | ₩46,674 | ₩46,941 | -0.76% | 12.1만 |
|---|
| 2026.08.20 | ₩46,767 | ₩46,967 | ₩46,634 | ₩46,714 | -0.11% | 3.9만 |
|---|
| 2026.08.19 | ₩47,208 | ₩47,328 | ₩47,015 | ₩47,054 | -0.33% | 6.2만 |
|---|
| 2026.08.18 | ₩47,488 | ₩47,488 | ₩47,141 | ₩47,181 | -0.65% | 12.1만 |
|---|
| 2026.08.17 | ₩48,129 | ₩48,129 | ₩47,768 | ₩47,802 | -0.68% | 22.4만 |
|---|
| 2026.08.14 | ₩47,955 | ₩47,955 | ₩47,755 | ₩47,915 | -0.08% | 3.9만 |
|---|
| 2026.08.13 | ₩47,595 | ₩47,928 | ₩47,519 | ₩47,806 | +0.44% | 4.9만 |
|---|
| 2026.08.12 | ₩47,648 | ₩47,648 | ₩47,281 | ₩47,314 | -0.70% | 2.8만 |
|---|
| 2026.08.11 | ₩47,328 | ₩47,381 | ₩47,168 | ₩47,288 | -0.08% | 2.1만 |
|---|
| 2026.08.10 | ₩47,114 | ₩47,421 | ₩47,114 | ₩47,368 | +0.54% | 2.4만 |
|---|
| 2026.08.07 | ₩47,381 | ₩47,504 | ₩47,341 | ₩47,449 | +0.14% | 2.1만 |
|---|
| 2026.08.06 | ₩47,141 | ₩47,488 | ₩47,141 | ₩47,405 | +0.56% | 1.7만 |
|---|
| 2026.08.05 | ₩47,875 | ₩47,875 | ₩47,488 | ₩47,603 | -0.57% | 3.5만 |
|---|
| 2026.08.04 | ₩47,661 | ₩47,888 | ₩47,475 | ₩47,675 | +0.03% | 3.7만 |
|---|
| 2026.08.03 | ₩46,821 | ₩47,397 | ₩46,694 | ₩47,328 | +1.08% | 23.7만 |
|---|
| 2026.07.31 | ₩46,967 | ₩46,967 | ₩46,333 | ₩46,634 | -0.71% | 7.3만 |
|---|
| 2026.07.30 | ₩45,913 | ₩46,447 | ₩45,913 | ₩46,373 | +1.00% | 14만 |
|---|
| 2026.07.29 | ₩46,046 | ₩46,113 | ₩45,246 | ₩45,246 | -1.74% | 4.6만 |
|---|
| 2026.07.28 | ₩45,699 | ₩45,993 | ₩45,406 | ₩45,861 | +0.35% | 4.5만 |
|---|
| 2026.07.27 | ₩46,607 | ₩46,647 | ₩45,860 | ₩46,086 | -1.12% | 8.2만 |
|---|
| 2026.07.24 | ₩46,640 | ₩46,714 | ₩46,235 | ₩46,239 | -0.86% | 2만 |
|---|
| 2026.07.23 | ₩47,001 | ₩47,047 | ₩46,514 | ₩46,643 | -0.76% | 4.3만 |
|---|
| 2026.07.22 | ₩47,555 | ₩47,621 | ₩47,394 | ₩47,435 | -0.25% | 3.6만 |
|---|
| 2026.07.21 | ₩47,488 | ₩47,701 | ₩47,394 | ₩47,635 | +0.31% | 13.5만 |
|---|
| 2026.07.20 | ₩47,341 | ₩47,408 | ₩47,002 | ₩47,006 | -0.71% | 4만 |
|---|
| 2026.07.17 | ₩46,487 | ₩47,228 | ₩46,387 | ₩47,037 | +1.18% | 6.2만 |
|---|
| 2026.07.16 | ₩47,475 | ₩47,768 | ₩47,341 | ₩47,368 | -0.22% | 2.5만 |
|---|
| 2026.07.15 | ₩48,596 | ₩48,596 | ₩47,688 | ₩48,022 | -1.18% | 4.7만 |
|---|
| 2026.07.14 | ₩46,887 | ₩48,275 | ₩45,993 | ₩48,209 | +2.82% | 3.7만 |
|---|
| 2026.07.13 | ₩48,235 | ₩48,235 | ₩47,668 | ₩47,755 | -1.00% | 2.3만 |
|---|
| 2026.07.10 | ₩48,115 | ₩48,622 | ₩48,115 | ₩48,502 | +0.80% | 10.6만 |
|---|
| 2026.07.09 | ₩47,995 | ₩48,422 | ₩47,995 | ₩48,329 | +0.70% | 4.2만 |
|---|
| 2026.07.08 | ₩47,435 | ₩47,661 | ₩47,141 | ₩47,621 | +0.39% | 6.3만 |
|---|
| 2026.07.07 | ₩47,782 | ₩47,782 | ₩47,208 | ₩47,421 | -0.75% | 8.5만 |
|---|
| 2026.07.06 | ₩47,808 | ₩48,222 | ₩47,808 | ₩48,062 | +0.53% | 4.9만 |
|---|
| 2026.07.02 | ₩48,202 | ₩48,377 | ₩47,308 | ₩47,568 | -1.32% | 3.2만 |
|---|
| 2026.07.01 | ₩48,355 | ₩48,516 | ₩48,169 | ₩48,249 | -0.22% | 5.7만 |
|---|
| 2026.06.30 | ₩48,075 | ₩48,916 | ₩48,075 | ₩48,689 | +1.28% | 10.2만 |
|---|
| 2026.06.29 | ₩47,261 | ₩48,035 | ₩46,941 | ₩48,035 | +1.64% | 6.1만 |
|---|
| 2026.06.26 | ₩46,727 | ₩47,392 | ₩46,727 | ₩46,981 | +0.54% | 12.8만 |
|---|
| 2026.06.25 | ₩48,075 | ₩48,075 | ₩47,007 | ₩47,461 | -1.28% | 37.4만 |
|---|
| 2026.06.24 | ₩47,541 | ₩47,655 | ₩46,821 | ₩47,168 | -0.79% | 2.5만 |
|---|
| 2026.06.23 | ₩47,742 | ₩47,848 | ₩47,248 | ₩47,248 | -1.03% | 3.6만 |
|---|
| 2026.06.22 | ₩48,823 | ₩48,823 | ₩48,389 | ₩48,596 | -0.46% | 3.5만 |
|---|
| 2026.06.18 | ₩48,569 | ₩48,569 | ₩48,222 | ₩48,476 | -0.19% | 7.1만 |
|---|
| 2026.06.17 | ₩48,353 | ₩48,395 | ₩47,635 | ₩47,635 | -1.49% | 4.9만 |
|---|
| 2026.06.16 | ₩48,275 | ₩48,586 | ₩48,129 | ₩48,129 | -0.30% | 3만 |
|---|
| 2026.06.15 | ₩47,381 | ₩48,756 | ₩47,381 | ₩48,582 | +2.54% | 3.7만 |
|---|
| 2026.06.12 | ₩47,475 | ₩47,835 | ₩46,635 | ₩47,733 | +0.55% | 3.4만 |
|---|
| 2026.06.11 | ₩46,767 | ₩47,528 | ₩46,527 | ₩47,421 | +1.40% | 4.1만 |
|---|
| 2026.06.10 | ₩46,594 | ₩47,214 | ₩46,273 | ₩46,367 | -0.49% | 6.1만 |
|---|
| 2026.06.09 | ₩47,688 | ₩47,995 | ₩46,113 | ₩47,168 | -1.09% | 5.5만 |
|---|
| 2026.06.08 | ₩47,942 | ₩47,942 | ₩47,468 | ₩47,581 | -0.75% | 3.7만 |
|---|
| 2026.06.05 | ₩48,436 | ₩48,436 | ₩46,989 | ₩47,101 | -2.76% | 9.8만 |
|---|
| 2026.06.04 | ₩48,529 | ₩48,989 | ₩48,489 | ₩48,876 | +0.72% | 4.3만 |
|---|
| 2026.06.03 | ₩49,210 | ₩49,210 | ₩48,716 | ₩48,909 | -0.61% | 5.6만 |
|---|
| 2026.06.02 | ₩48,609 | ₩49,009 | ₩48,609 | ₩48,903 | +0.60% | 4만 |
|---|
| 2026.06.01 | ₩48,662 | ₩48,993 | ₩48,662 | ₩48,853 | +0.39% | 5.7만 |
|---|
| 2026.05.29 | ₩49,164 | ₩49,316 | ₩48,889 | ₩49,009 | -0.31% | 5.3만 |
|---|
| 2026.05.28 | ₩48,756 | ₩49,210 | ₩48,756 | ₩49,143 | +0.79% | 8.2만 |
|---|
| 2026.05.27 | ₩48,796 | ₩48,943 | ₩48,676 | ₩48,889 | +0.19% | 3.1만 |
|---|
| 2026.05.26 | ₩48,529 | ₩48,808 | ₩48,502 | ₩48,702 | +0.36% | 2.1만 |
|---|
| 2026.05.22 | ₩48,489 | ₩48,556 | ₩48,195 | ₩48,342 | -0.30% | 4.2만 |
|---|
| 2026.05.21 | ₩47,928 | ₩48,289 | ₩47,715 | ₩48,062 | +0.28% | 5.9만 |
|---|
| 2026.05.20 | ₩47,728 | ₩48,142 | ₩47,648 | ₩48,142 | +0.87% | 6.1만 |
|---|
| 2026.05.19 | ₩47,421 | ₩47,581 | ₩47,023 | ₩47,334 | -0.18% | 6.2만 |
|---|
| 2026.05.18 | ₩47,862 | ₩47,928 | ₩47,293 | ₩47,568 | -0.61% | 6.6만 |
|---|
| 2026.05.15 | ₩47,928 | ₩47,928 | ₩47,648 | ₩47,648 | -0.58% | 3.1만 |
|---|
| 2026.05.14 | ₩47,675 | ₩48,048 | ₩47,675 | ₩47,982 | +0.64% | 12.7만 |
|---|
| 2026.05.13 | ₩47,768 | ₩47,955 | ₩47,528 | ₩47,842 | +0.15% | 3.6만 |
|---|
| 2026.05.12 | ₩47,555 | ₩47,808 | ₩47,314 | ₩47,715 | +0.34% | 4.4만 |
|---|
| 2026.05.11 | ₩47,795 | ₩47,822 | ₩47,635 | ₩47,822 | +0.06% | 7.8만 |
|---|
| 2026.05.08 | ₩47,782 | ₩48,235 | ₩47,421 | ₩47,880 | +0.21% | 4.5만 |
|---|
| 2026.05.07 | ₩47,955 | ₩47,955 | ₩47,621 | ₩47,715 | -0.50% | 11.5만 |
|---|
| 2026.05.06 | ₩49,250 | ₩49,250 | ₩47,555 | ₩47,796 | -2.95% | 17만 |
|---|
| 2026.05.05 | ₩47,408 | ₩47,448 | ₩47,261 | ₩47,341 | -0.14% | 6.5만 |
|---|
| 2026.05.04 | ₩47,301 | ₩47,301 | ₩46,927 | ₩47,034 | -0.56% | 5.3만 |
|---|
| 2026.05.01 | ₩47,201 | ₩47,314 | ₩46,887 | ₩47,264 | +0.13% | 9.2만 |
|---|
| 2026.04.30 | ₩46,807 | ₩47,114 | ₩46,522 | ₩47,088 | +0.60% | 4.6만 |
|---|
| 2026.04.29 | ₩46,367 | ₩46,647 | ₩46,340 | ₩46,524 | +0.34% | 3.3만 |
|---|
| 2026.04.28 | ₩46,207 | ₩46,447 | ₩46,133 | ₩46,367 | +0.35% | 6.5만 |
|---|
| 2026.04.27 | ₩46,487 | ₩46,660 | ₩46,460 | ₩46,554 | +0.14% | 7.4만 |
|---|
| 2026.04.24 | ₩46,567 | ₩46,700 | ₩46,474 | ₩46,608 | +0.09% | 5.6만 |
|---|
| 2026.04.23 | ₩46,180 | ₩46,460 | ₩46,060 | ₩46,197 | +0.04% | 5.1만 |
|---|
| 2026.04.22 | ₩46,340 | ₩46,393 | ₩46,260 | ₩46,367 | +0.06% | 6.3만 |
|---|
| 2026.04.21 | ₩46,153 | ₩46,353 | ₩46,153 | ₩46,207 | +0.12% | 8.1만 |
|---|
| 2026.04.20 | ₩46,167 | ₩46,300 | ₩46,167 | ₩46,287 | +0.26% | 7.3만 |
|---|
| 2026.04.17 | ₩46,407 | ₩46,407 | ₩46,207 | ₩46,367 | -0.09% | 8만 |
|---|
| 2026.04.16 | ₩46,320 | ₩46,554 | ₩46,260 | ₩46,340 | +0.04% | 8.5만 |
|---|
| 2026.04.15 | ₩46,300 | ₩46,353 | ₩46,100 | ₩46,293 | -0.01% | 6.1만 |
|---|
| 2026.04.14 | ₩46,140 | ₩46,540 | ₩46,006 | ₩46,100 | -0.09% | 5.6만 |
|---|
| 2026.04.13 | ₩45,806 | ₩46,060 | ₩45,806 | ₩45,953 | +0.32% | 9.7만 |
|---|
| 2026.04.10 | ₩46,020 | ₩46,046 | ₩45,869 | ₩45,966 | -0.12% | 7.2만 |
|---|
| 2026.04.09 | ₩45,659 | ₩45,873 | ₩45,486 | ₩45,780 | +0.26% | 19.5만 |
|---|
| 2026.04.08 | ₩45,846 | ₩45,846 | ₩45,446 | ₩45,646 | -0.44% | 10.3만 |
|---|
| 2026.04.07 | ₩45,032 | ₩45,032 | ₩44,618 | ₩44,979 | -0.12% | 7.9만 |
|---|
| 2026.04.06 | ₩44,698 | ₩45,059 | ₩44,698 | ₩44,952 | +0.57% | 63.2만 |
|---|
| 2026.04.02 | ₩44,512 | ₩44,872 | ₩44,505 | ₩44,805 | +0.66% | 10.4만 |
|---|
| 2026.04.01 | ₩44,672 | ₩44,925 | ₩44,605 | ₩44,738 | +0.15% | 9.6만 |
|---|
| 2026.03.31 | ₩43,951 | ₩44,565 | ₩43,818 | ₩44,445 | +1.12% | 22.2만 |
|---|
| 2026.03.30 | ₩43,951 | ₩43,951 | ₩43,217 | ₩43,404 | -1.25% | 36.3만 |
|---|
| 2026.03.27 | ₩44,058 | ₩44,258 | ₩43,324 | ₩43,657 | -0.91% | 20.2만 |
|---|
| 2026.03.26 | ₩45,072 | ₩45,072 | ₩44,245 | ₩44,365 | -1.57% | 3.9만 |
|---|
| 2026.03.25 | ₩45,099 | ₩45,299 | ₩45,032 | ₩45,059 | -0.09% | 9.9만 |
|---|
| 2026.03.24 | ₩44,792 | ₩45,032 | ₩44,738 | ₩44,738 | -0.12% | 5.6만 |
|---|
| 2026.03.23 | ₩45,085 | ₩45,466 | ₩44,925 | ₩45,072 | -0.03% | 10만 |
|---|
| 2026.03.20 | ₩45,112 | ₩45,112 | ₩44,418 | ₩44,512 | -1.33% | 14.1만 |
|---|
| 2026.03.19 | ₩44,861 | ₩45,326 | ₩44,859 | ₩45,139 | +0.62% | 15만 |
|---|
| 2026.03.18 | ₩45,593 | ₩45,659 | ₩45,299 | ₩45,312 | -0.61% | 3.3만 |
|---|
| 2026.03.17 | ₩45,713 | ₩45,820 | ₩45,575 | ₩45,686 | -0.06% | 4.6만 |
|---|
| 2026.03.16 | ₩45,593 | ₩45,753 | ₩45,526 | ₩45,606 | +0.03% | 5.6만 |
|---|
| 2026.03.13 | ₩45,673 | ₩45,742 | ₩45,085 | ₩45,206 | -1.02% | 7.5만 |
|---|
| 2026.03.12 | ₩45,593 | ₩45,846 | ₩45,379 | ₩45,379 | -0.47% | 4.7만 |
|---|
| 2026.03.11 | ₩46,046 | ₩46,227 | ₩45,900 | ₩46,060 | +0.03% | 7.1만 |
|---|
| 2026.03.10 | ₩46,006 | ₩46,353 | ₩45,953 | ₩46,073 | +0.15% | 5.5만 |
|---|
| 2026.03.09 | ₩45,045 | ₩46,127 | ₩45,005 | ₩46,033 | +2.19% | 13.6만 |
|---|
| 2026.03.06 | ₩45,739 | ₩45,886 | ₩45,539 | ₩45,539 | -0.44% | 3.4만 |
|---|
| 2026.03.05 | ₩46,153 | ₩46,284 | ₩45,699 | ₩46,073 | -0.17% | 21.4만 |
|---|
| 2026.03.04 | ₩46,020 | ₩46,393 | ₩45,926 | ₩46,287 | +0.58% | 4.5만 |
|---|
| 2026.03.03 | ₩45,446 | ₩45,900 | ₩45,272 | ₩45,806 | +0.79% | 12만 |
|---|
| 2026.03.02 | ₩46,180 | ₩46,247 | ₩45,873 | ₩46,107 | -0.16% | 4.6만 |
|---|
| 2026.02.27 | ₩45,873 | ₩46,153 | ₩45,793 | ₩46,053 | +0.39% | 11.8만 |
|---|
| 2026.02.26 | ₩46,514 | ₩46,514 | ₩45,873 | ₩46,113 | -0.86% | 12.5만 |
|---|
| 2026.02.25 | ₩46,447 | ₩46,554 | ₩46,434 | ₩46,507 | +0.13% | 4.9만 |
|---|
| 2026.02.24 | ₩46,006 | ₩46,233 | ₩45,834 | ₩46,113 | +0.23% | 11.2만 |
|---|
| 2026.02.23 | ₩46,233 | ₩46,233 | ₩45,633 | ₩45,725 | -1.10% | 6.1만 |
|---|
| 2026.02.20 | ₩45,686 | ₩46,140 | ₩45,686 | ₩46,046 | +0.79% | 5.4만 |
|---|
| 2026.02.19 | ₩45,499 | ₩45,914 | ₩45,499 | ₩45,746 | +0.54% | 6.7만 |
|---|
| 2026.02.18 | ₩46,020 | ₩46,099 | ₩45,713 | ₩45,912 | -0.23% | 4만 |
|---|
| 2026.02.17 | ₩45,326 | ₩45,833 | ₩45,232 | ₩45,699 | +0.82% | 6만 |
|---|
| 2026.02.13 | ₩45,913 | ₩45,940 | ₩45,486 | ₩45,629 | -0.62% | 10.2만 |
|---|
| 2026.02.12 | ₩46,233 | ₩46,307 | ₩45,646 | ₩45,726 | -1.10% | 5.4만 |
|---|
| 2026.02.11 | ₩46,420 | ₩46,524 | ₩46,133 | ₩46,404 | -0.03% | 7.8만 |
|---|
| 2026.02.10 | ₩46,740 | ₩46,740 | ₩46,247 | ₩46,313 | -0.91% | 10.7만 |
|---|
| 2026.02.09 | ₩45,926 | ₩46,567 | ₩45,926 | ₩46,420 | +1.08% | 7.4만 |
|---|
| 2026.02.06 | ₩45,673 | ₩46,207 | ₩45,539 | ₩46,140 | +1.02% | 6.6만 |
|---|
| 2026.02.05 | ₩45,659 | ₩45,768 | ₩45,207 | ₩45,473 | -0.41% | 8만 |
|---|
| 2026.02.04 | ₩46,273 | ₩46,460 | ₩45,611 | ₩45,940 | -0.72% | 13.1만 |
|---|
| 2026.02.03 | ₩47,181 | ₩47,181 | ₩46,220 | ₩46,527 | -1.39% | 14.5만 |
|---|
| 2026.02.02 | ₩46,540 | ₩47,141 | ₩46,514 | ₩46,914 | +0.80% | 21.3만 |
|---|
| 2026.01.30 | ₩45,926 | ₩46,861 | ₩45,926 | ₩46,700 | +1.69% | 17.4만 |
|---|
| 2026.01.29 | ₩46,807 | ₩46,974 | ₩46,320 | ₩46,927 | +0.26% | 10.7만 |
|---|
| 2026.01.28 | ₩47,001 | ₩47,021 | ₩46,794 | ₩46,981 | -0.04% | 6.5만 |
|---|
| 2026.01.27 | ₩46,821 | ₩46,981 | ₩46,715 | ₩46,914 | +0.20% | 8.6만 |
|---|
| 2026.01.26 | ₩46,474 | ₩46,620 | ₩46,447 | ₩46,460 | -0.03% | 5.2만 |
|---|
| 2026.01.23 | ₩46,207 | ₩46,580 | ₩46,207 | ₩46,500 | +0.64% | 8.4만 |
|---|
| 2026.01.22 | ₩46,594 | ₩46,594 | ₩46,207 | ₩46,300 | -0.63% | 5.6만 |
|---|
| 2026.01.21 | ₩45,633 | ₩46,432 | ₩45,633 | ₩46,179 | +1.20% | 10.1만 |
|---|
| 2026.01.20 | ₩45,993 | ₩46,220 | ₩45,739 | ₩45,820 | -0.38% | 10.5만 |
|---|
| 2026.01.16 | ₩46,861 | ₩46,861 | ₩46,487 | ₩46,567 | -0.63% | 5.3만 |
|---|
| 2026.01.15 | ₩46,821 | ₩46,847 | ₩46,540 | ₩46,567 | -0.54% | 9.4만 |
|---|
| 2026.01.14 | ₩46,527 | ₩46,527 | ₩46,191 | ₩46,460 | -0.14% | 6.5만 |
|---|
| 2026.01.13 | ₩46,620 | ₩46,927 | ₩46,620 | ₩46,781 | +0.34% | 6.7만 |
|---|
| 2026.01.12 | ₩46,287 | ₩46,781 | ₩46,287 | ₩46,740 | +0.98% | 7만 |
|---|
| 2026.01.09 | ₩46,327 | ₩46,640 | ₩46,127 | ₩46,567 | +0.52% | 10만 |
|---|
| 2026.01.08 | ₩46,180 | ₩46,220 | ₩45,993 | ₩46,207 | +0.06% | 9.1만 |
|---|
| 2026.01.07 | ₩46,260 | ₩46,432 | ₩46,113 | ₩46,207 | -0.12% | 24.4만 |
|---|
| 2026.01.06 | ₩46,113 | ₩46,387 | ₩45,926 | ₩46,273 | +0.35% | 5.2만 |
|---|
| 2026.01.05 | ₩46,167 | ₩46,167 | ₩45,929 | ₩45,993 | -0.38% | 6.7만 |
|---|
| 2026.01.02 | ₩45,966 | ₩46,273 | ₩45,581 | ₩45,723 | -0.53% | 10.3만 |
|---|
| 2025.12.31 | ₩45,900 | ₩45,976 | ₩45,699 | ₩45,753 | -0.32% | 6.6만 |
|---|
| 2025.12.30 | ₩45,820 | ₩46,116 | ₩45,820 | ₩45,966 | +0.32% | 4.3만 |
|---|
| 2025.12.29 | ₩45,846 | ₩46,036 | ₩45,846 | ₩45,993 | +0.32% | 6.3만 |
|---|
| 2025.12.26 | ₩46,193 | ₩46,193 | ₩46,046 | ₩46,092 | -0.22% | 10만 |
|---|
| 2025.12.24 | ₩45,926 | ₩46,127 | ₩45,926 | ₩46,127 | +0.44% | 4.6만 |
|---|
| 2025.12.23 | ₩45,820 | ₩46,060 | ₩45,820 | ₩46,046 | +0.50% | 7.2만 |
|---|
| 2025.12.22 | ₩45,782 | ₩45,873 | ₩45,735 | ₩45,846 | +0.14% | 9.5만 |
|---|
| 2025.12.19 | ₩45,419 | ₩45,726 | ₩45,219 | ₩45,726 | +0.68% | 3.9만 |
|---|
| 2025.12.18 | ₩45,286 | ₩45,406 | ₩44,979 | ₩45,246 | -0.09% | 2.8만 |
|---|
| 2025.12.17 | ₩45,392 | ₩45,392 | ₩44,646 | ₩44,765 | -1.38% | 4.3만 |
|---|
| 2025.12.16 | ₩45,392 | ₩45,553 | ₩45,139 | ₩45,486 | +0.21% | 4.3만 |
|---|
| 2025.12.15 | ₩46,033 | ₩46,033 | ₩45,339 | ₩45,473 | -1.22% | 4.1만 |
|---|
| 2025.12.12 | ₩46,380 | ₩46,380 | ₩45,446 | ₩45,659 | -1.55% | 6.7만 |
|---|
| 2025.12.11 | ₩46,233 | ₩46,460 | ₩46,004 | ₩46,451 | +0.47% | 5.5만 |
|---|
| 2025.12.10 | ₩46,474 | ₩46,580 | ₩46,167 | ₩46,527 | +0.11% | 8만 |
|---|
| 2025.12.09 | ₩46,020 | ₩46,499 | ₩46,020 | ₩46,434 | +0.90% | 7.8만 |
|---|
| 2025.12.08 | ₩46,060 | ₩46,393 | ₩46,060 | ₩46,380 | +0.70% | 5.6만 |
|---|
| 2025.12.05 | ₩46,460 | ₩46,460 | ₩46,185 | ₩46,300 | -0.34% | 7.7만 |
|---|
| 2025.12.04 | ₩46,434 | ₩46,434 | ₩46,000 | ₩46,193 | -0.52% | 6.2만 |
|---|
| 2025.12.03 | ₩46,033 | ₩46,247 | ₩45,933 | ₩46,193 | +0.35% | 8.6만 |
|---|
| 2025.12.02 | ₩46,046 | ₩46,233 | ₩45,793 | ₩46,073 | +0.06% | 14.6만 |
|---|
| 2025.12.01 | ₩45,953 | ₩45,980 | ₩45,646 | ₩45,886 | -0.15% | 4만 |
|---|
| 2025.11.28 | ₩45,846 | ₩45,860 | ₩45,619 | ₩45,860 | +0.03% | 2.6만 |
|---|
| 2025.11.26 | ₩45,219 | ₩45,766 | ₩45,219 | ₩45,726 | +1.12% | 9.8만 |
|---|
| 2025.11.25 | ₩45,219 | ₩45,366 | ₩44,757 | ₩45,352 | +0.30% | 9.5만 |
|---|
| 2025.11.24 | ₩44,618 | ₩45,272 | ₩44,618 | ₩45,166 | +1.23% | 8.7만 |
|---|
| 2025.11.21 | ₩43,778 | ₩44,565 | ₩43,497 | ₩44,151 | +0.85% | 6.4만 |
|---|
| 2025.11.20 | ₩44,939 | ₩45,374 | ₩43,818 | ₩43,844 | -2.44% | 9만 |
|---|
| 2025.11.19 | ₩44,565 | ₩44,879 | ₩44,258 | ₩44,538 | -0.06% | 10.3만 |
|---|
| 2025.11.18 | ₩44,525 | ₩44,632 | ₩44,044 | ₩44,271 | -0.57% | 7.1만 |
|---|
| 2025.11.17 | ₩44,672 | ₩45,139 | ₩44,421 | ₩44,712 | +0.09% | 6.8만 |
|---|
| 2025.11.14 | ₩44,712 | ₩45,286 | ₩44,445 | ₩44,992 | +0.63% | 17.4만 |
|---|
| 2025.11.13 | ₩45,673 | ₩45,673 | ₩44,899 | ₩45,023 | -1.42% | 3.3만 |
|---|
| 2025.11.12 | ₩45,993 | ₩45,993 | ₩45,673 | ₩45,873 | -0.26% | 4.3만 |
|---|
| 2025.11.11 | ₩45,633 | ₩45,925 | ₩45,633 | ₩45,900 | +0.58% | 2.9만 |
|---|
| 2025.11.10 | ₩45,513 | ₩46,060 | ₩45,513 | ₩46,006 | +1.09% | 6.7만 |
|---|
| 2025.11.07 | ₩45,219 | ₩45,219 | ₩44,431 | ₩45,045 | -0.38% | 8.2만 |
|---|
| 2025.11.06 | ₩46,033 | ₩46,033 | ₩45,246 | ₩45,366 | -1.45% | 11.4만 |
|---|
| 2025.11.05 | ₩45,419 | ₩46,073 | ₩45,419 | ₩45,940 | +1.15% | 4.3만 |
|---|
| 2025.11.04 | ₩45,699 | ₩46,313 | ₩45,659 | ₩45,713 | +0.03% | 10.7만 |
|---|
| 2025.11.03 | ₩46,060 | ₩46,180 | ₩46,060 | ₩46,167 | +0.23% | 5.1만 |
|---|
| 2025.10.31 | ₩45,980 | ₩46,006 | ₩45,820 | ₩45,953 | -0.06% | 2.3만 |
|---|
| 2025.10.30 | ₩45,873 | ₩45,873 | ₩45,659 | ₩45,713 | -0.35% | 42.6만 |
|---|
| 2025.10.29 | ₩45,860 | ₩45,860 | ₩45,686 | ₩45,860 | 0.00% | 9.5만 |
|---|
| 2025.10.28 | ₩45,713 | ₩45,726 | ₩45,526 | ₩45,673 | -0.09% | 7.8만 |
|---|
| 2025.10.27 | ₩45,486 | ₩45,673 | ₩45,435 | ₩45,579 | +0.21% | 12만 |
|---|
| 2025.10.24 | ₩45,366 | ₩45,366 | ₩45,146 | ₩45,286 | -0.18% | 11.5만 |
|---|
| 2025.10.23 | ₩44,765 | ₩45,044 | ₩44,765 | ₩45,005 | +0.54% | 7.2만 |
|---|
| 2025.10.22 | ₩45,192 | ₩45,192 | ₩44,425 | ₩44,792 | -0.89% | 6.3만 |
|---|
| 2025.10.21 | ₩44,979 | ₩45,299 | ₩44,979 | ₩45,152 | +0.39% | 12만 |
|---|
| 2025.10.20 | ₩44,992 | ₩45,218 | ₩44,992 | ₩45,179 | +0.42% | 5.4만 |
|---|
| 2025.10.17 | ₩44,512 | ₩44,819 | ₩44,351 | ₩44,765 | +0.57% | 8.1만 |
|---|
| 2025.10.16 | ₩44,885 | ₩44,965 | ₩44,285 | ₩44,552 | -0.74% | 4.9만 |
|---|
| 2025.10.15 | ₩44,618 | ₩44,872 | ₩44,365 | ₩44,698 | +0.18% | 6.8만 |
|---|
| 2025.10.14 | ₩44,165 | ₩44,618 | ₩44,044 | ₩44,391 | +0.51% | 4.4만 |
|---|
| 2025.10.13 | ₩44,338 | ₩44,632 | ₩44,278 | ₩44,592 | +0.57% | 4.1만 |
|---|
| 2025.10.10 | ₩44,912 | ₩47,112 | ₩43,764 | ₩43,831 | -2.41% | 7.9만 |
|---|