시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Small Cap 10 Buffer ETF - Quarterly 과거 주가
Innovator U.S. Small Cap 10 Buffer ETF - Quarterly · RBUF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Small Cap 10 Buffer ETF - Quarterly · RBUF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,397 | ₩41,457 | ₩41,397 | ₩41,443 | +0.11% | 7.9천 |
| 2026.10.08 | ₩41,363 | ₩41,363 | ₩41,150 | ₩41,363 | 0.00% | 3.4만 |
| 2026.10.07 | ₩41,497 | ₩41,497 | ₩41,325 | ₩41,363 | -0.32% | 5.7천 |
| 2026.10.06 | ₩41,723 | ₩41,723 | ₩41,430 | ₩41,537 | -0.45% | 2.1만 |
| 2026.10.05 | ₩41,522 | ₩41,643 | ₩41,443 | ₩41,543 | +0.05% | 1.1만 |
| 2026.10.02 | ₩41,563 | ₩41,590 | ₩41,417 | ₩41,466 | -0.23% | 9.4만 |
| 2026.10.01 | ₩41,218 | ₩41,656 | ₩41,123 | ₩41,377 | +0.38% | 17.9만 |
| 2026.09.30 | ₩41,350 | ₩41,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,310 |
| -0.10% |
| 3.4만 |
| 2026.09.29 | ₩41,163 | ₩41,350 | ₩41,163 | ₩41,297 | +0.32% | 9.3만 |
|---|
| 2026.09.28 | ₩41,277 | ₩41,326 | ₩41,277 | ₩41,290 | +0.03% | 13만 |
|---|
| 2026.09.25 | ₩41,263 | ₩41,323 | ₩41,203 | ₩41,310 | +0.11% | 6.8천 |
|---|
| 2026.09.24 | ₩41,237 | ₩41,297 | ₩41,237 | ₩41,270 | +0.08% | 5천 |
|---|
| 2026.09.23 | ₩41,323 | ₩41,323 | ₩41,237 | ₩41,237 | -0.21% | 9.5천 |
|---|
| 2026.09.22 | ₩41,217 | ₩41,297 | ₩41,217 | ₩41,270 | +0.13% | 3.6천 |
|---|
| 2026.09.21 | ₩41,277 | ₩41,283 | ₩41,217 | ₩41,257 | -0.05% | 1.2만 |
|---|
| 2026.09.18 | ₩41,217 | ₩41,257 | ₩41,150 | ₩41,197 | -0.05% | 6.2천 |
|---|
| 2026.09.17 | ₩41,137 | ₩41,243 | ₩41,137 | ₩41,150 | +0.03% | 2.4만 |
|---|
| 2026.09.16 | ₩41,201 | ₩41,203 | ₩40,997 | ₩41,117 | -0.20% | 3.6만 |
|---|
| 2026.09.15 | ₩41,230 | ₩41,230 | ₩41,097 | ₩41,137 | -0.23% | 1.1만 |
|---|
| 2026.09.14 | ₩41,030 | ₩41,243 | ₩41,030 | ₩41,190 | +0.39% | 9.7천 |
|---|
| 2026.09.11 | ₩41,230 | ₩41,257 | ₩41,230 | ₩41,243 | +0.03% | 8.7천 |
|---|
| 2026.09.10 | ₩41,243 | ₩41,243 | ₩41,123 | ₩41,190 | -0.13% | 9.3천 |
|---|
| 2026.09.09 | ₩41,363 | ₩41,377 | ₩41,269 | ₩41,297 | -0.16% | 7.9천 |
|---|
| 2026.09.08 | ₩41,483 | ₩41,523 | ₩41,405 | ₩41,470 | -0.03% | 1.3만 |
|---|
| 2026.09.04 | ₩41,323 | ₩41,550 | ₩41,323 | ₩41,518 | +0.47% | 2만 |
|---|
| 2026.09.03 | ₩41,497 | ₩41,523 | ₩41,470 | ₩41,510 | +0.03% | 1.4만 |
|---|
| 2026.09.02 | ₩41,363 | ₩41,470 | ₩41,357 | ₩41,417 | +0.13% | 3만 |
|---|
| 2026.09.01 | ₩41,377 | ₩41,377 | ₩41,219 | ₩41,219 | -0.38% | 5.9천 |
|---|
| 2026.08.31 | ₩41,430 | ₩41,430 | ₩41,343 | ₩41,423 | -0.02% | 5.3천 |
|---|
| 2026.08.28 | ₩41,750 | ₩41,756 | ₩41,483 | ₩41,517 | -0.56% | 2.9만 |
|---|
| 2026.08.27 | ₩41,676 | ₩41,803 | ₩41,676 | ₩41,768 | +0.22% | 9.7천 |
|---|
| 2026.08.26 | ₩41,762 | ₩41,763 | ₩41,640 | ₩41,710 | -0.12% | 7.7천 |
|---|
| 2026.08.25 | ₩41,710 | ₩41,776 | ₩41,710 | ₩41,776 | +0.16% | 1.1만 |
|---|
| 2026.08.24 | ₩41,710 | ₩41,736 | ₩41,576 | ₩41,643 | -0.16% | 1.9만 |
|---|
| 2026.08.21 | ₩41,783 | ₩41,830 | ₩41,736 | ₩41,816 | +0.08% | 4.9천 |
|---|
| 2026.08.20 | ₩41,736 | ₩41,776 | ₩41,603 | ₩41,668 | -0.16% | 9.9천 |
|---|
| 2026.08.19 | ₩41,936 | ₩41,966 | ₩41,870 | ₩41,870 | -0.16% | 8.1천 |
|---|
| 2026.08.18 | ₩41,963 | ₩41,970 | ₩41,736 | ₩41,763 | -0.48% | 6.6만 |
|---|
| 2026.08.17 | ₩42,003 | ₩42,030 | ₩41,963 | ₩42,030 | +0.06% | 5.8천 |
|---|
| 2026.08.14 | ₩42,010 | ₩42,083 | ₩42,010 | ₩42,036 | +0.06% | 1.4천 |
|---|
| 2026.08.13 | ₩41,950 | ₩41,976 | ₩41,936 | ₩41,976 | +0.06% | 1.1만 |
|---|
| 2026.08.12 | ₩41,896 | ₩41,936 | ₩41,836 | ₩41,890 | -0.02% | 1.6만 |
|---|
| 2026.08.11 | ₩41,830 | ₩41,843 | ₩41,790 | ₩41,803 | -0.06% | 9.3천 |
|---|
| 2026.08.10 | ₩41,803 | ₩41,830 | ₩41,696 | ₩41,723 | -0.19% | 1.1만 |
|---|
| 2026.08.07 | ₩41,803 | ₩41,814 | ₩41,763 | ₩41,814 | +0.03% | 5.1천 |
|---|
| 2026.08.06 | ₩41,676 | ₩41,790 | ₩41,603 | ₩41,634 | -0.10% | 2.5천 |
|---|
| 2026.08.05 | ₩41,779 | ₩41,856 | ₩41,715 | ₩41,715 | -0.15% | 4.9천 |
|---|
| 2026.08.04 | ₩41,643 | ₩41,816 | ₩41,630 | ₩41,794 | +0.36% | 7.3천 |
|---|
| 2026.08.03 | ₩41,377 | ₩41,537 | ₩41,377 | ₩41,514 | +0.33% | 7.1천 |
|---|
| 2026.07.31 | ₩41,323 | ₩41,323 | ₩41,057 | ₩41,223 | -0.24% | 1.1만 |
|---|
| 2026.07.30 | ₩41,190 | ₩41,307 | ₩41,090 | ₩41,307 | +0.28% | 9.9천 |
|---|
| 2026.07.29 | ₩41,243 | ₩41,363 | ₩40,964 | ₩40,977 | -0.65% | 6.8천 |
|---|
| 2026.07.28 | ₩41,177 | ₩41,311 | ₩41,150 | ₩41,311 | +0.33% | 5.9천 |
|---|
| 2026.07.27 | ₩41,350 | ₩41,350 | ₩41,170 | ₩41,255 | -0.23% | 3.3만 |
|---|
| 2026.07.24 | ₩41,177 | ₩41,297 | ₩41,097 | ₩41,125 | -0.13% | 8.2천 |
|---|
| 2026.07.23 | ₩41,123 | ₩41,210 | ₩41,123 | ₩41,162 | +0.09% | 1.3만 |
|---|
| 2026.07.22 | ₩41,423 | ₩41,430 | ₩41,290 | ₩41,293 | -0.32% | 6.1천 |
|---|
| 2026.07.21 | ₩41,310 | ₩41,470 | ₩41,217 | ₩41,470 | +0.39% | 1.3만 |
|---|
| 2026.07.20 | ₩41,350 | ₩41,350 | ₩41,189 | ₩41,189 | -0.39% | 3.2만 |
|---|
| 2026.07.17 | ₩41,177 | ₩41,350 | ₩41,150 | ₩41,278 | +0.25% | 1.2만 |
|---|
| 2026.07.16 | ₩41,430 | ₩41,470 | ₩41,297 | ₩41,363 | -0.16% | 1.2만 |
|---|
| 2026.07.15 | ₩41,310 | ₩41,417 | ₩41,270 | ₩41,363 | +0.13% | 1.1만 |
|---|
| 2026.07.14 | ₩41,390 | ₩41,390 | ₩41,245 | ₩41,283 | -0.26% | 1.5만 |
|---|
| 2026.07.13 | ₩41,350 | ₩41,350 | ₩41,177 | ₩41,190 | -0.39% | 1.2만 |
|---|
| 2026.07.10 | ₩41,297 | ₩41,363 | ₩41,243 | ₩41,337 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩41,257 | ₩41,402 | ₩41,257 | ₩41,377 | +0.29% | 3.4만 |
|---|
| 2026.07.08 | ₩41,270 | ₩41,270 | ₩40,977 | ₩41,203 | -0.16% | 2.3만 |
|---|
| 2026.07.07 | ₩41,377 | ₩41,377 | ₩41,250 | ₩41,310 | -0.16% | 1.9만 |
|---|
| 2026.07.06 | ₩41,437 | ₩41,497 | ₩41,350 | ₩41,457 | +0.05% | 15.1만 |
|---|
| 2026.07.02 | ₩41,563 | ₩41,563 | ₩41,183 | ₩41,301 | -0.63% | 4.9만 |
|---|
| 2026.07.01 | ₩41,457 | ₩41,550 | ₩41,363 | ₩41,403 | -0.13% | 5.7만 |
|---|
| 2026.06.30 | ₩41,423 | ₩41,443 | ₩41,350 | ₩41,417 | -0.02% | 13만 |
|---|
| 2026.06.29 | ₩41,430 | ₩41,470 | ₩41,363 | ₩41,430 | 0.00% | 7.3만 |
|---|
| 2026.06.26 | ₩41,523 | ₩41,523 | ₩41,391 | ₩41,423 | -0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩41,397 | ₩41,403 | ₩41,377 | ₩41,403 | +0.02% | 5.2천 |
|---|
| 2026.06.24 | ₩41,417 | ₩41,430 | ₩41,323 | ₩41,410 | -0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩41,417 | ₩41,445 | ₩41,390 | ₩41,423 | +0.02% | 7.1천 |
|---|
| 2026.06.22 | ₩41,483 | ₩41,483 | ₩41,377 | ₩41,397 | -0.21% | 6.8천 |
|---|
| 2026.06.18 | ₩41,457 | ₩41,457 | ₩41,403 | ₩41,403 | -0.13% | 6.7천 |
|---|
| 2026.06.17 | ₩41,377 | ₩41,377 | ₩41,337 | ₩41,343 | -0.08% | 4.3천 |
|---|
| 2026.06.16 | ₩41,357 | ₩41,365 | ₩41,337 | ₩41,350 | -0.02% | 1.6천 |
|---|
| 2026.06.15 | ₩41,337 | ₩41,350 | ₩41,337 | ₩41,350 | +0.03% | 1.2천 |
|---|
| 2026.06.12 | ₩41,323 | ₩41,350 | ₩41,283 | ₩41,317 | -0.02% | 6.8천 |
|---|
| 2026.06.11 | ₩41,177 | ₩41,297 | ₩41,177 | ₩41,273 | +0.23% | 3천 |
|---|
| 2026.06.10 | ₩41,150 | ₩41,190 | ₩41,129 | ₩41,129 | -0.05% | 1.7천 |
|---|
| 2026.06.09 | ₩41,203 | ₩41,243 | ₩41,037 | ₩41,194 | -0.02% | 5.3천 |
|---|
| 2026.06.08 | ₩41,163 | ₩41,230 | ₩41,110 | ₩41,189 | +0.06% | 4.2천 |
|---|
| 2026.06.05 | ₩41,257 | ₩41,257 | ₩41,003 | ₩41,103 | -0.37% | 2.1만 |
|---|
| 2026.06.04 | ₩41,243 | ₩41,323 | ₩41,230 | ₩41,277 | +0.08% | 3.6천 |
|---|
| 2026.06.03 | ₩41,190 | ₩41,223 | ₩41,190 | ₩41,223 | +0.08% | 6.5천 |
|---|
| 2026.06.02 | ₩41,310 | ₩41,310 | ₩41,211 | ₩41,237 | -0.18% | 5.8천 |
|---|
| 2026.06.01 | ₩41,154 | ₩41,217 | ₩41,154 | ₩41,198 | +0.11% | 4천 |
|---|
| 2026.05.29 | ₩41,177 | ₩41,229 | ₩41,177 | ₩41,203 | +0.06% | 4.5천 |
|---|
| 2026.05.28 | ₩41,163 | ₩41,225 | ₩41,150 | ₩41,225 | +0.15% | 3천 |
|---|
| 2026.05.27 | ₩41,257 | ₩41,257 | ₩41,157 | ₩41,163 | -0.23% | 3.3천 |
|---|
| 2026.05.26 | ₩41,123 | ₩41,143 | ₩41,110 | ₩41,143 | +0.05% | 5.9천 |
|---|
| 2026.05.22 | ₩41,043 | ₩41,070 | ₩41,017 | ₩41,057 | +0.03% | 4.3천 |
|---|
| 2026.05.21 | ₩40,858 | ₩41,003 | ₩40,858 | ₩40,989 | +0.32% | 5.4천 |
|---|
| 2026.05.20 | ₩40,884 | ₩40,904 | ₩40,837 | ₩40,904 | +0.05% | 5.6천 |
|---|
| 2026.05.19 | ₩40,790 | ₩40,817 | ₩40,664 | ₩40,749 | -0.10% | 6천 |
|---|
| 2026.05.18 | ₩40,790 | ₩40,790 | ₩40,697 | ₩40,770 | -0.05% | 8.2천 |
|---|
| 2026.05.15 | ₩40,777 | ₩40,844 | ₩40,737 | ₩40,770 | -0.02% | 7.1천 |
|---|
| 2026.05.14 | ₩40,936 | ₩40,936 | ₩40,874 | ₩40,920 | -0.04% | 5.7천 |
|---|
| 2026.05.13 | ₩40,870 | ₩40,884 | ₩40,837 | ₩40,884 | +0.03% | 1.2천 |
|---|
| 2026.05.12 | ₩40,824 | ₩40,870 | ₩40,737 | ₩40,864 | +0.10% | 1만 |
|---|
| 2026.05.11 | ₩40,870 | ₩40,924 | ₩40,870 | ₩40,885 | +0.04% | 8.8천 |
|---|
| 2026.05.08 | ₩40,937 | ₩40,937 | ₩40,790 | ₩40,924 | -0.03% | 1.7만 |
|---|
| 2026.05.07 | ₩40,830 | ₩40,910 | ₩40,737 | ₩40,844 | +0.03% | 1.4만 |
|---|
| 2026.05.06 | ₩40,790 | ₩40,910 | ₩40,790 | ₩40,862 | +0.18% | 1.8만 |
|---|
| 2026.05.05 | ₩40,710 | ₩40,804 | ₩40,710 | ₩40,750 | +0.10% | 1.3만 |
|---|
| 2026.05.04 | ₩40,737 | ₩40,737 | ₩40,617 | ₩40,664 | -0.18% | 6.3천 |
|---|
| 2026.05.01 | ₩40,630 | ₩40,764 | ₩40,630 | ₩40,714 | +0.21% | 1.4만 |
|---|
| 2026.04.30 | ₩40,484 | ₩40,657 | ₩40,484 | ₩40,640 | +0.39% | 6.4천 |
|---|
| 2026.04.29 | ₩40,484 | ₩40,536 | ₩40,401 | ₩40,465 | -0.05% | 3.8만 |
|---|
| 2026.04.28 | ₩40,564 | ₩40,577 | ₩40,457 | ₩40,524 | -0.10% | 7.5천 |
|---|
| 2026.04.27 | ₩40,537 | ₩40,617 | ₩40,524 | ₩40,604 | +0.16% | 2.1천 |
|---|
| 2026.04.24 | ₩40,484 | ₩40,590 | ₩40,484 | ₩40,577 | +0.23% | 5.8만 |
|---|
| 2026.04.23 | ₩40,377 | ₩40,537 | ₩40,377 | ₩40,480 | +0.25% | 9.3천 |
|---|
| 2026.04.22 | ₩40,550 | ₩40,550 | ₩40,430 | ₩40,504 | -0.12% | 4.3만 |
|---|
| 2026.04.21 | ₩40,484 | ₩40,537 | ₩40,377 | ₩40,390 | -0.23% | 5.8천 |
|---|
| 2026.04.20 | ₩40,524 | ₩40,524 | ₩40,430 | ₩40,524 | 0.00% | 1만 |
|---|
| 2026.04.17 | ₩40,497 | ₩40,550 | ₩40,433 | ₩40,490 | -0.02% | 1.1만 |
|---|
| 2026.04.16 | ₩40,264 | ₩40,351 | ₩40,204 | ₩40,311 | +0.12% | 9.5천 |
|---|
| 2026.04.15 | ₩40,231 | ₩40,324 | ₩40,217 | ₩40,267 | +0.09% | 9.6천 |
|---|
| 2026.04.14 | ₩40,164 | ₩40,331 | ₩40,164 | ₩40,257 | +0.23% | 7.2만 |
|---|
| 2026.04.13 | ₩39,831 | ₩40,177 | ₩39,831 | ₩40,084 | +0.64% | 6.1만 |
|---|
| 2026.04.10 | ₩39,924 | ₩40,017 | ₩39,844 | ₩39,909 | -0.04% | 4.2만 |
|---|
| 2026.04.09 | ₩39,778 | ₩39,964 | ₩39,724 | ₩39,931 | +0.39% | 8.7만 |
|---|
| 2026.04.08 | ₩39,778 | ₩39,857 | ₩39,671 | ₩39,786 | +0.02% | 5.3만 |
|---|
| 2026.04.07 | ₩39,205 | ₩39,338 | ₩39,138 | ₩39,284 | +0.20% | 1.4만 |
|---|
| 2026.04.06 | ₩39,244 | ₩39,378 | ₩39,165 | ₩39,338 | +0.24% | 1.2만 |
|---|
| 2026.04.02 | ₩38,817 | ₩39,243 | ₩38,817 | ₩39,205 | +1.00% | 2.2만 |
|---|
| 2026.04.01 | ₩39,151 | ₩39,284 | ₩39,071 | ₩39,071 | -0.20% | 9.1만 |
|---|
| 2026.03.31 | ₩38,751 | ₩39,031 | ₩38,671 | ₩39,031 | +0.72% | 15.5만 |
|---|
| 2026.03.30 | ₩39,071 | ₩39,071 | ₩38,659 | ₩38,698 | -0.95% | 1.8만 |
|---|
| 2026.03.27 | ₩39,071 | ₩39,125 | ₩38,925 | ₩39,018 | -0.14% | 6.9천 |
|---|
| 2026.03.26 | ₩39,578 | ₩39,590 | ₩39,284 | ₩39,338 | -0.61% | 1.3만 |
|---|
| 2026.03.25 | ₩39,551 | ₩39,631 | ₩39,511 | ₩39,531 | -0.05% | 1.1만 |
|---|
| 2026.03.24 | ₩39,231 | ₩39,471 | ₩39,165 | ₩39,431 | +0.51% | 8.9천 |
|---|
| 2026.03.23 | ₩39,351 | ₩39,504 | ₩39,306 | ₩39,364 | +0.03% | 4.7천 |
|---|
| 2026.03.20 | ₩39,324 | ₩39,324 | ₩38,925 | ₩39,045 | -0.71% | 1.1만 |
|---|
| 2026.03.19 | ₩39,098 | ₩39,324 | ₩38,991 | ₩39,324 | +0.58% | 1.2만 |
|---|
| 2026.03.18 | ₩39,299 | ₩39,391 | ₩39,191 | ₩39,215 | -0.21% | 2.3만 |
|---|
| 2026.03.17 | ₩39,471 | ₩39,524 | ₩39,391 | ₩39,391 | -0.20% | 1.2만 |
|---|
| 2026.03.16 | ₩39,284 | ₩39,444 | ₩39,284 | ₩39,298 | +0.03% | 1.3만 |
|---|
| 2026.03.13 | ₩39,318 | ₩39,318 | ₩39,111 | ₩39,191 | -0.32% | 2천 |
|---|
| 2026.03.12 | ₩39,139 | ₩39,311 | ₩39,139 | ₩39,231 | +0.23% | 3.4만 |
|---|
| 2026.03.11 | ₩39,444 | ₩39,511 | ₩39,358 | ₩39,498 | +0.14% | 6.4천 |
|---|
| 2026.03.10 | ₩39,419 | ₩39,658 | ₩39,419 | ₩39,498 | +0.20% | 1.5만 |
|---|
| 2026.03.09 | ₩39,165 | ₩39,524 | ₩39,071 | ₩39,524 | +0.92% | 1.4만 |
|---|
| 2026.03.06 | ₩39,384 | ₩39,431 | ₩39,288 | ₩39,338 | -0.12% | 1.5만 |
|---|
| 2026.03.05 | ₩39,698 | ₩39,698 | ₩39,451 | ₩39,604 | -0.23% | 1.7만 |
|---|
| 2026.03.04 | ₩39,658 | ₩39,804 | ₩39,644 | ₩39,791 | +0.34% | 8천 |
|---|
| 2026.03.03 | ₩39,391 | ₩39,711 | ₩39,311 | ₩39,578 | +0.47% | 2.2만 |
|---|
| 2026.03.02 | ₩39,631 | ₩39,831 | ₩39,588 | ₩39,698 | +0.17% | 1.1만 |
|---|
| 2026.02.27 | ₩39,711 | ₩39,738 | ₩39,618 | ₩39,738 | +0.07% | 2.5천 |
|---|
| 2026.02.26 | ₩39,778 | ₩39,817 | ₩39,647 | ₩39,778 | 0.00% | 8.5천 |
|---|
| 2026.02.25 | ₩39,817 | ₩39,817 | ₩39,723 | ₩39,804 | -0.03% | 1.6만 |
|---|
| 2026.02.24 | ₩39,618 | ₩39,738 | ₩39,618 | ₩39,724 | +0.27% | 4.7천 |
|---|
| 2026.02.23 | ₩39,724 | ₩39,724 | ₩39,538 | ₩39,618 | -0.27% | 2.5만 |
|---|
| 2026.02.20 | ₩39,698 | ₩39,738 | ₩39,591 | ₩39,631 | -0.17% | 6.2만 |
|---|
| 2026.02.19 | ₩39,711 | ₩39,711 | ₩39,578 | ₩39,604 | -0.27% | 5.8만 |
|---|
| 2026.02.18 | ₩39,564 | ₩39,751 | ₩39,564 | ₩39,659 | +0.24% | 6.8천 |
|---|
| 2026.02.17 | ₩39,584 | ₩39,684 | ₩39,458 | ₩39,671 | +0.22% | 6.9천 |
|---|
| 2026.02.13 | ₩39,531 | ₩39,671 | ₩39,511 | ₩39,631 | +0.25% | 7.2천 |
|---|
| 2026.02.12 | ₩39,764 | ₩39,764 | ₩39,458 | ₩39,524 | -0.60% | 2.2만 |
|---|
| 2026.02.11 | ₩39,684 | ₩39,711 | ₩39,631 | ₩39,711 | +0.07% | 4.7천 |
|---|
| 2026.02.10 | ₩39,667 | ₩39,751 | ₩39,644 | ₩39,664 | -0.01% | 1.3만 |
|---|
| 2026.02.09 | ₩39,644 | ₩39,738 | ₩39,618 | ₩39,618 | -0.07% | 4.2천 |
|---|
| 2026.02.06 | ₩39,538 | ₩39,644 | ₩39,478 | ₩39,604 | +0.17% | 8.2천 |
|---|
| 2026.02.05 | ₩39,338 | ₩39,458 | ₩39,236 | ₩39,236 | -0.26% | 3.3천 |
|---|
| 2026.02.04 | ₩39,602 | ₩39,602 | ₩39,338 | ₩39,424 | -0.45% | 1.2만 |
|---|
| 2026.02.03 | ₩39,604 | ₩39,616 | ₩39,378 | ₩39,530 | -0.19% | 7.7만 |
|---|
| 2026.02.02 | ₩39,431 | ₩39,578 | ₩39,431 | ₩39,518 | +0.22% | 4.4천 |
|---|
| 2026.01.30 | ₩39,458 | ₩39,471 | ₩39,398 | ₩39,471 | +0.03% | 1.4만 |
|---|
| 2026.01.29 | ₩39,498 | ₩39,564 | ₩39,444 | ₩39,564 | +0.17% | 6.7천 |
|---|
| 2026.01.28 | ₩39,644 | ₩39,644 | ₩39,498 | ₩39,531 | -0.29% | 6.2만 |
|---|
| 2026.01.27 | ₩39,496 | ₩39,604 | ₩39,496 | ₩39,591 | +0.24% | 1.3만 |
|---|
| 2026.01.26 | ₩39,544 | ₩39,564 | ₩39,471 | ₩39,551 | +0.02% | 1.1만 |
|---|
| 2026.01.23 | ₩39,566 | ₩39,618 | ₩39,484 | ₩39,518 | -0.12% | 7.2천 |
|---|
| 2026.01.22 | ₩39,644 | ₩39,684 | ₩39,564 | ₩39,604 | -0.10% | 1.1만 |
|---|
| 2026.01.21 | ₩39,538 | ₩39,584 | ₩39,391 | ₩39,564 | +0.07% | 3.6천 |
|---|
| 2026.01.20 | ₩39,458 | ₩39,511 | ₩39,351 | ₩39,391 | -0.17% | 2.9만 |
|---|
| 2026.01.16 | ₩39,498 | ₩39,578 | ₩39,498 | ₩39,538 | +0.10% | 7.6천 |
|---|
| 2026.01.15 | ₩39,554 | ₩39,578 | ₩39,498 | ₩39,538 | -0.04% | 1.3만 |
|---|
| 2026.01.14 | ₩39,418 | ₩39,428 | ₩39,324 | ₩39,428 | +0.03% | 6.1천 |
|---|
| 2026.01.13 | ₩39,424 | ₩39,484 | ₩39,364 | ₩39,398 | -0.07% | 5.9천 |
|---|
| 2026.01.12 | ₩39,358 | ₩39,431 | ₩39,312 | ₩39,404 | +0.12% | 1.5만 |
|---|
| 2026.01.09 | ₩39,378 | ₩39,418 | ₩39,284 | ₩39,358 | -0.05% | 3.1만 |
|---|
| 2026.01.08 | ₩39,185 | ₩39,298 | ₩39,179 | ₩39,298 | +0.29% | 2.9만 |
|---|
| 2026.01.07 | ₩39,151 | ₩39,210 | ₩39,098 | ₩39,165 | +0.03% | 1.1만 |
|---|
| 2026.01.06 | ₩38,991 | ₩39,244 | ₩38,991 | ₩39,244 | +0.65% | 9천 |
|---|
| 2026.01.05 | ₩38,961 | ₩39,138 | ₩38,961 | ₩39,058 | +0.25% | 2.1만 |
|---|
| 2026.01.02 | ₩38,805 | ₩38,938 | ₩38,781 | ₩38,925 | +0.31% | 9.3만 |
|---|
| 2025.12.31 | ₩39,071 | ₩39,071 | ₩38,711 | ₩38,711 | -0.92% | 2.9만 |
|---|
| 2025.12.30 | ₩39,404 | ₩39,404 | ₩39,071 | ₩39,111 | -0.74% | 2.3만 |
|---|
| 2025.12.29 | ₩39,498 | ₩39,498 | ₩39,271 | ₩39,378 | -0.30% | 4.8만 |
|---|
| 2025.12.26 | ₩39,444 | ₩39,564 | ₩39,418 | ₩39,551 | +0.27% | 1.7만 |
|---|
| 2025.12.24 | ₩39,591 | ₩39,646 | ₩39,591 | ₩39,632 | +0.10% | 3.9천 |
|---|
| 2025.12.23 | ₩39,498 | ₩39,630 | ₩39,479 | ₩39,572 | +0.19% | 7.4천 |
|---|
| 2025.12.22 | ₩39,590 | ₩39,763 | ₩39,590 | ₩39,671 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩39,244 | ₩39,404 | ₩39,244 | ₩39,363 | +0.30% | 4.9천 |
|---|
| 2025.12.18 | ₩39,244 | ₩39,311 | ₩39,138 | ₩39,205 | -0.10% | 1.1만 |
|---|
| 2025.12.17 | ₩39,338 | ₩39,382 | ₩39,005 | ₩39,058 | -0.71% | 3.6만 |
|---|
| 2025.12.16 | ₩39,391 | ₩39,391 | ₩39,098 | ₩39,258 | -0.34% | 8.9천 |
|---|
| 2025.12.15 | ₩39,324 | ₩39,430 | ₩39,271 | ₩39,271 | -0.14% | 5.7천 |
|---|
| 2025.12.12 | ₩39,484 | ₩39,484 | ₩39,438 | ₩39,438 | -0.12% | 2.6천 |
|---|
| 2025.12.11 | ₩39,418 | ₩39,618 | ₩39,395 | ₩39,604 | +0.47% | 8.5천 |
|---|
| 2025.12.10 | ₩39,195 | ₩39,490 | ₩39,171 | ₩39,378 | +0.47% | 7.7천 |
|---|
| 2025.12.09 | ₩39,201 | ₩39,288 | ₩39,191 | ₩39,224 | +0.06% | 4.1천 |
|---|
| 2025.12.08 | ₩39,163 | ₩39,178 | ₩39,163 | ₩39,178 | +0.04% | 2.5천 |
|---|
| 2025.12.05 | ₩39,218 | ₩39,218 | ₩39,147 | ₩39,147 | -0.18% | 3.7천 |
|---|
| 2025.12.04 | ₩38,954 | ₩39,185 | ₩38,954 | ₩39,185 | +0.59% | 4.5천 |
|---|
| 2025.12.03 | ₩38,793 | ₩39,085 | ₩38,793 | ₩39,085 | +0.75% | 2.6천 |
|---|
| 2025.12.02 | ₩38,791 | ₩38,925 | ₩38,738 | ₩38,798 | +0.02% | 4.4천 |
|---|
| 2025.12.01 | ₩38,765 | ₩38,938 | ₩38,765 | ₩38,786 | +0.06% | 5.4천 |
|---|
| 2025.11.28 | ₩38,927 | ₩38,954 | ₩38,911 | ₩38,951 | +0.06% | 1.6천 |
|---|
| 2025.11.26 | ₩38,811 | ₩38,925 | ₩38,799 | ₩38,881 | +0.18% | 6.1천 |
|---|
| 2025.11.25 | ₩38,485 | ₩38,778 | ₩38,405 | ₩38,765 | +0.73% | 1.5만 |
|---|
| 2025.11.24 | ₩38,085 | ₩38,432 | ₩38,085 | ₩38,352 | +0.70% | 6.2천 |
|---|
| 2025.11.21 | ₩37,659 | ₩38,165 | ₩37,645 | ₩38,090 | +1.15% | 5.8천 |
|---|
| 2025.11.20 | ₩38,224 | ₩38,324 | ₩37,604 | ₩37,604 | -1.62% | 1.9만 |
|---|
| 2025.11.19 | ₩38,085 | ₩38,085 | ₩37,885 | ₩37,929 | -0.41% | 23.5만 |
|---|
| 2025.11.18 | ₩37,745 | ₩37,979 | ₩37,723 | ₩37,845 | +0.26% | 2.3만 |
|---|
| 2025.11.17 | ₩38,100 | ₩38,204 | ₩37,779 | ₩37,888 | -0.56% | 7.2천 |
|---|
| 2025.11.14 | ₩37,901 | ₩38,202 | ₩37,901 | ₩38,164 | +0.69% | 4.8천 |
|---|
| 2025.11.13 | ₩38,396 | ₩38,432 | ₩38,089 | ₩38,092 | -0.79% | 1.3만 |
|---|
| 2025.11.12 | ₩38,618 | ₩38,686 | ₩38,541 | ₩38,541 | -0.20% | 5.5천 |
|---|
| 2025.11.11 | ₩38,472 | ₩38,631 | ₩38,472 | ₩38,569 | +0.25% | 1.9만 |
|---|
| 2025.11.10 | ₩38,525 | ₩38,645 | ₩38,525 | ₩38,568 | +0.11% | 5.9천 |
|---|
| 2025.11.07 | ₩38,232 | ₩38,405 | ₩38,045 | ₩38,405 | +0.45% | 2.1만 |
|---|
| 2025.11.06 | ₩38,537 | ₩38,537 | ₩38,245 | ₩38,286 | -0.65% | 1.8만 |
|---|
| 2025.11.05 | ₩38,418 | ₩38,629 | ₩38,418 | ₩38,558 | +0.36% | 8.4천 |
|---|
| 2025.11.04 | ₩38,392 | ₩38,525 | ₩38,333 | ₩38,333 | -0.15% | 9.7천 |
|---|
| 2025.11.03 | ₩38,538 | ₩38,578 | ₩38,458 | ₩38,558 | +0.05% | 1.4만 |
|---|
| 2025.10.31 | ₩38,538 | ₩38,631 | ₩38,498 | ₩38,602 | +0.17% | 7.6천 |
|---|
| 2025.10.30 | ₩38,698 | ₩38,698 | ₩38,481 | ₩38,488 | -0.54% | 1.1만 |
|---|
| 2025.10.29 | ₩38,751 | ₩38,831 | ₩38,464 | ₩38,618 | -0.34% | 9.5천 |
|---|
| 2025.10.28 | ₩38,765 | ₩38,791 | ₩38,697 | ₩38,697 | -0.18% | 4.8천 |
|---|
| 2025.10.27 | ₩38,831 | ₩38,845 | ₩38,762 | ₩38,805 | -0.07% | 6.4천 |
|---|
| 2025.10.24 | ₩38,785 | ₩38,791 | ₩38,711 | ₩38,738 | -0.12% | 7.8천 |
|---|
| 2025.10.23 | ₩38,429 | ₩38,618 | ₩38,405 | ₩38,552 | +0.32% | 7.2천 |
|---|
| 2025.10.22 | ₩38,552 | ₩38,552 | ₩38,225 | ₩38,369 | -0.47% | 4.8만 |
|---|
| 2025.10.21 | ₩38,525 | ₩38,631 | ₩38,525 | ₩38,572 | +0.12% | 3.5천 |
|---|
| 2025.10.20 | ₩38,512 | ₩38,631 | ₩38,498 | ₩38,612 | +0.26% | 7.4천 |
|---|
| 2025.10.17 | ₩38,218 | ₩38,333 | ₩38,165 | ₩38,292 | +0.19% | 1.8만 |
|---|
| 2025.10.16 | ₩38,671 | ₩38,671 | ₩38,312 | ₩38,341 | -0.85% | 7.7천 |
|---|
| 2025.10.15 | ₩38,592 | ₩38,725 | ₩38,552 | ₩38,623 | +0.08% | 1.4만 |
|---|
| 2025.10.14 | ₩38,180 | ₩38,658 | ₩38,180 | ₩38,525 | +0.90% | 1.6만 |
|---|
| 2025.10.13 | ₩38,180 | ₩38,429 | ₩38,180 | ₩38,393 | +0.56% | 1.4만 |
|---|
| 2025.10.10 | ₩38,498 | ₩38,498 | ₩37,945 | ₩37,945 | -1.44% | 1.3만 |
|---|