시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Small Cap Managed Floor ETF 과거 주가
Innovator U.S. Small Cap Managed Floor ETF · RFLR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Small Cap Managed Floor ETF · RFLR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,298 | ₩42,397 | ₩42,258 | ₩42,327 | +0.07% | 1만 |
| 2026.10.08 | ₩41,990 | ₩42,197 | ₩41,815 | ₩42,103 | +0.27% | 8.8천 |
| 2026.10.07 | ₩42,211 | ₩42,318 | ₩41,956 | ₩42,066 | -0.34% | 8천 |
| 2026.10.06 | ₩42,666 | ₩42,693 | ₩42,432 | ₩42,444 | -0.52% | 1.1만 |
| 2026.10.05 | ₩42,338 | ₩42,637 | ₩42,338 | ₩42,532 | +0.46% | 3.8천 |
| 2026.10.02 | ₩42,626 | ₩42,626 | ₩42,421 | ₩42,421 | -0.48% | 1.7천 |
| 2026.10.01 | ₩42,117 | ₩42,237 | ₩41,829 | ₩42,150 | +0.08% | 7.9천 |
| 2026.09.30 | ₩42,050 | ₩42,130 | ₩42,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,048 |
| -0.00% |
| 6.8천 |
| 2026.09.29 | ₩42,130 | ₩42,138 | ₩41,975 | ₩42,121 | -0.02% | 5.2천 |
|---|
| 2026.09.28 | ₩42,170 | ₩42,465 | ₩42,050 | ₩42,184 | +0.03% | 9.2천 |
|---|
| 2026.09.25 | ₩42,284 | ₩42,398 | ₩42,157 | ₩42,298 | +0.03% | 1.2만 |
|---|
| 2026.09.24 | ₩42,010 | ₩42,331 | ₩42,010 | ₩42,241 | +0.55% | 4.9천 |
|---|
| 2026.09.23 | ₩42,432 | ₩42,452 | ₩42,264 | ₩42,290 | -0.33% | 7.1천 |
|---|
| 2026.09.22 | ₩45,640 | ₩45,640 | ₩42,626 | ₩42,816 | -6.19% | 2.1만 |
|---|
| 2026.09.21 | ₩42,626 | ₩42,706 | ₩42,559 | ₩42,651 | +0.06% | 2.1만 |
|---|
| 2026.09.18 | ₩42,338 | ₩42,468 | ₩42,291 | ₩42,468 | +0.31% | 2.6만 |
|---|
| 2026.09.17 | ₩42,773 | ₩43,403 | ₩42,465 | ₩42,729 | -0.10% | 6.9만 |
|---|
| 2026.09.16 | ₩42,747 | ₩42,852 | ₩42,251 | ₩42,500 | -0.58% | 7.4천 |
|---|
| 2026.09.15 | ₩42,666 | ₩42,733 | ₩42,653 | ₩42,660 | -0.02% | 4천 |
|---|
| 2026.09.14 | ₩42,981 | ₩42,981 | ₩42,840 | ₩42,937 | -0.10% | 5.2만 |
|---|
| 2026.09.11 | ₩42,961 | ₩42,961 | ₩42,934 | ₩42,934 | -0.06% | 1.1만 |
|---|
| 2026.09.10 | ₩42,867 | ₩42,921 | ₩42,733 | ₩42,803 | -0.15% | 3.5천 |
|---|
| 2026.09.09 | ₩43,417 | ₩43,458 | ₩43,178 | ₩43,178 | -0.55% | 6.5천 |
|---|
| 2026.09.08 | ₩43,698 | ₩43,792 | ₩43,646 | ₩43,711 | +0.03% | 6.2천 |
|---|
| 2026.09.04 | ₩43,805 | ₩43,953 | ₩43,805 | ₩43,942 | +0.31% | 8.8천 |
|---|
| 2026.09.03 | ₩43,631 | ₩43,939 | ₩43,631 | ₩43,786 | +0.36% | 6.3천 |
|---|
| 2026.09.02 | ₩43,698 | ₩43,752 | ₩43,584 | ₩43,691 | -0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩47,122 | ₩47,122 | ₩43,269 | ₩43,363 | -7.98% | 6.6천 |
|---|
| 2026.08.31 | ₩43,685 | ₩43,792 | ₩43,591 | ₩43,792 | +0.25% | 3.7천 |
|---|
| 2026.08.28 | ₩44,261 | ₩44,261 | ₩43,939 | ₩43,962 | -0.68% | 6.9천 |
|---|
| 2026.08.27 | ₩44,247 | ₩44,435 | ₩44,154 | ₩44,356 | +0.25% | 2.5만 |
|---|
| 2026.08.26 | ₩44,422 | ₩44,422 | ₩44,087 | ₩44,214 | -0.47% | 7.3천 |
|---|
| 2026.08.25 | ₩44,335 | ₩44,335 | ₩44,214 | ₩44,308 | -0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩44,261 | ₩44,261 | ₩44,100 | ₩44,136 | -0.28% | 1.9천 |
|---|
| 2026.08.21 | ₩44,502 | ₩44,502 | ₩44,214 | ₩44,361 | -0.32% | 1.9만 |
|---|
| 2026.08.20 | ₩44,207 | ₩44,207 | ₩44,064 | ₩44,064 | -0.32% | 4.8천 |
|---|
| 2026.08.19 | ₩44,690 | ₩44,755 | ₩44,542 | ₩44,582 | -0.24% | 1.3만 |
|---|
| 2026.08.18 | ₩44,542 | ₩44,556 | ₩41,976 | ₩44,440 | -0.23% | 4.2만 |
|---|
| 2026.08.17 | ₩44,824 | ₩44,824 | ₩44,649 | ₩44,783 | -0.09% | 1만 |
|---|
| 2026.08.14 | ₩44,706 | ₩44,837 | ₩44,690 | ₩44,837 | +0.29% | 1.3만 |
|---|
| 2026.08.13 | ₩44,676 | ₩44,743 | ₩44,489 | ₩44,743 | +0.15% | 1.7천 |
|---|
| 2026.08.12 | ₩44,356 | ₩44,515 | ₩44,355 | ₩44,469 | +0.25% | 4.7천 |
|---|
| 2026.08.11 | ₩43,819 | ₩44,422 | ₩43,819 | ₩44,361 | +1.24% | 8.8천 |
|---|
| 2026.08.10 | ₩44,328 | ₩44,515 | ₩44,274 | ₩44,328 | 0.00% | 5.3천 |
|---|
| 2026.08.07 | ₩44,321 | ₩44,462 | ₩44,321 | ₩44,398 | +0.17% | 7.1천 |
|---|
| 2026.08.06 | ₩44,221 | ₩44,221 | ₩44,101 | ₩44,101 | -0.27% | 4.1천 |
|---|
| 2026.08.05 | ₩44,489 | ₩44,489 | ₩44,128 | ₩44,205 | -0.64% | 1.1만 |
|---|
| 2026.08.04 | ₩45,788 | ₩45,788 | ₩43,966 | ₩44,229 | -3.41% | 1.4만 |
|---|
| 2026.08.03 | ₩43,524 | ₩43,840 | ₩43,524 | ₩43,840 | +0.73% | 2.2천 |
|---|
| 2026.07.31 | ₩43,939 | ₩43,939 | ₩43,095 | ₩43,296 | -1.46% | 8천 |
|---|
| 2026.07.30 | ₩43,095 | ₩43,390 | ₩42,936 | ₩43,390 | +0.68% | 3.1천 |
|---|
| 2026.07.29 | ₩43,886 | ₩43,886 | ₩43,028 | ₩43,055 | -1.89% | 6.7천 |
|---|
| 2026.07.28 | ₩43,296 | ₩43,537 | ₩43,229 | ₩43,490 | +0.45% | 6.1천 |
|---|
| 2026.07.27 | ₩43,477 | ₩43,484 | ₩43,269 | ₩43,442 | -0.08% | 1.7만 |
|---|
| 2026.07.24 | ₩43,283 | ₩43,350 | ₩43,142 | ₩43,186 | -0.22% | 6천 |
|---|
| 2026.07.23 | ₩43,309 | ₩43,309 | ₩43,082 | ₩43,183 | -0.29% | 1.9만 |
|---|
| 2026.07.22 | ₩43,685 | ₩43,792 | ₩43,474 | ₩43,474 | -0.48% | 2.1만 |
|---|
| 2026.07.21 | ₩43,738 | ₩44,448 | ₩43,551 | ₩43,807 | +0.16% | 1.6만 |
|---|
| 2026.07.20 | ₩43,584 | ₩43,658 | ₩43,376 | ₩43,470 | -0.26% | 1.6만 |
|---|
| 2026.07.17 | ₩43,510 | ₩43,792 | ₩43,510 | ₩43,682 | +0.39% | 8.7천 |
|---|
| 2026.07.16 | ₩44,006 | ₩44,006 | ₩43,819 | ₩43,821 | -0.42% | 4.3천 |
|---|
| 2026.07.15 | ₩43,725 | ₩43,926 | ₩43,631 | ₩43,762 | +0.09% | 3.8만 |
|---|
| 2026.07.14 | ₩43,618 | ₩43,644 | ₩43,470 | ₩43,540 | -0.18% | 9.4천 |
|---|
| 2026.07.13 | ₩43,122 | ₩43,484 | ₩43,122 | ₩43,426 | +0.71% | 6천 |
|---|
| 2026.07.10 | ₩43,604 | ₩43,626 | ₩43,484 | ₩43,626 | +0.05% | 2.7천 |
|---|
| 2026.07.09 | ₩43,792 | ₩43,845 | ₩43,765 | ₩43,765 | -0.06% | 1.5만 |
|---|
| 2026.07.08 | ₩43,510 | ₩43,510 | ₩43,108 | ₩43,264 | -0.57% | 1.2만 |
|---|
| 2026.07.07 | ₩44,261 | ₩44,261 | ₩43,665 | ₩43,698 | -1.27% | 1.3만 |
|---|
| 2026.07.06 | ₩43,895 | ₩43,993 | ₩43,825 | ₩43,839 | -0.13% | 1만 |
|---|
| 2026.07.02 | ₩44,049 | ₩44,127 | ₩43,484 | ₩43,666 | -0.87% | 9.1천 |
|---|
| 2026.07.01 | ₩43,577 | ₩44,247 | ₩43,577 | ₩43,920 | +0.79% | 9.2천 |
|---|
| 2026.06.30 | ₩43,644 | ₩43,966 | ₩43,644 | ₩43,929 | +0.65% | 5.4천 |
|---|
| 2026.06.29 | ₩43,443 | ₩43,778 | ₩43,443 | ₩43,719 | +0.64% | 8.5천 |
|---|
| 2026.06.26 | ₩43,041 | ₩43,792 | ₩42,881 | ₩43,792 | +1.74% | 6.5만 |
|---|
| 2026.06.25 | ₩43,001 | ₩43,336 | ₩42,881 | ₩42,968 | -0.08% | 8.5만 |
|---|
| 2026.06.24 | ₩42,653 | ₩42,921 | ₩42,211 | ₩42,840 | +0.44% | 2만 |
|---|
| 2026.06.23 | ₩42,358 | ₩42,579 | ₩42,144 | ₩42,484 | +0.30% | 2만 |
|---|
| 2026.06.22 | ₩42,666 | ₩42,666 | ₩42,358 | ₩42,386 | -0.66% | 5.9천 |
|---|
| 2026.06.18 | ₩42,231 | ₩42,479 | ₩42,231 | ₩42,479 | +0.59% | 1.2만 |
|---|
| 2026.06.17 | ₩42,291 | ₩42,539 | ₩41,929 | ₩41,956 | -0.79% | 9.3천 |
|---|
| 2026.06.16 | ₩42,291 | ₩42,465 | ₩42,184 | ₩42,189 | -0.24% | 2.2만 |
|---|
| 2026.06.15 | ₩42,546 | ₩42,546 | ₩42,270 | ₩42,270 | -0.65% | 5.3천 |
|---|
| 2026.06.12 | ₩41,964 | ₩42,479 | ₩41,964 | ₩42,275 | +0.74% | 8.7천 |
|---|
| 2026.06.11 | ₩41,889 | ₩42,036 | ₩41,862 | ₩42,018 | +0.31% | 1.7만 |
|---|
| 2026.06.10 | ₩41,661 | ₩41,661 | ₩41,321 | ₩41,321 | -0.82% | 3.6천 |
|---|
| 2026.06.09 | ₩41,675 | ₩41,675 | ₩40,877 | ₩41,393 | -0.68% | 6.6천 |
|---|
| 2026.06.08 | ₩41,152 | ₩41,472 | ₩41,144 | ₩41,144 | -0.02% | 5.6천 |
|---|
| 2026.06.05 | ₩41,380 | ₩41,433 | ₩40,777 | ₩40,978 | -0.97% | 1.4만 |
|---|
| 2026.06.04 | ₩41,688 | ₩41,849 | ₩41,554 | ₩41,755 | +0.16% | 8천 |
|---|
| 2026.06.03 | ₩41,393 | ₩41,407 | ₩41,139 | ₩41,139 | -0.62% | 5.1천 |
|---|
| 2026.06.02 | ₩43,644 | ₩43,644 | ₩41,487 | ₩41,577 | -4.74% | 9.5천 |
|---|
| 2026.06.01 | ₩41,353 | ₩41,581 | ₩41,242 | ₩41,569 | +0.52% | 7천 |
|---|
| 2026.05.29 | ₩41,460 | ₩41,500 | ₩41,353 | ₩41,433 | -0.06% | 3.9천 |
|---|
| 2026.05.28 | ₩41,286 | ₩41,487 | ₩41,246 | ₩41,440 | +0.37% | 8.2천 |
|---|
| 2026.05.27 | ₩41,454 | ₩41,554 | ₩41,353 | ₩41,401 | -0.13% | 7.3천 |
|---|
| 2026.05.26 | ₩41,279 | ₩41,366 | ₩41,219 | ₩41,353 | +0.18% | 6.9천 |
|---|
| 2026.05.22 | ₩40,784 | ₩40,938 | ₩40,784 | ₩40,879 | +0.23% | 3.7천 |
|---|
| 2026.05.21 | ₩40,509 | ₩40,737 | ₩40,388 | ₩40,659 | +0.37% | 4천 |
|---|
| 2026.05.20 | ₩40,026 | ₩40,536 | ₩39,825 | ₩40,501 | +1.19% | 5.5천 |
|---|
| 2026.05.19 | ₩39,705 | ₩39,866 | ₩39,705 | ₩39,742 | +0.09% | 2.5천 |
|---|
| 2026.05.18 | ₩40,014 | ₩40,148 | ₩39,933 | ₩40,087 | +0.18% | 1만 |
|---|
| 2026.05.15 | ₩40,509 | ₩40,509 | ₩40,080 | ₩40,080 | -1.06% | 6.1천 |
|---|
| 2026.05.14 | ₩40,710 | ₩40,884 | ₩40,644 | ₩40,733 | +0.06% | 4천 |
|---|
| 2026.05.13 | ₩40,489 | ₩40,589 | ₩40,455 | ₩40,546 | +0.14% | 3.1천 |
|---|
| 2026.05.12 | ₩40,509 | ₩40,671 | ₩40,335 | ₩40,671 | +0.40% | 3.9천 |
|---|
| 2026.05.11 | ₩41,057 | ₩41,058 | ₩40,915 | ₩40,915 | -0.35% | 3.3천 |
|---|
| 2026.05.08 | ₩40,951 | ₩41,085 | ₩40,877 | ₩41,054 | +0.25% | 4천 |
|---|
| 2026.05.07 | ₩41,018 | ₩41,018 | ₩40,415 | ₩40,726 | -0.71% | 3.1만 |
|---|
| 2026.05.06 | ₩40,991 | ₩41,005 | ₩40,857 | ₩40,939 | -0.13% | 5천 |
|---|
| 2026.05.05 | ₩40,549 | ₩40,804 | ₩40,549 | ₩40,797 | +0.61% | 5.8천 |
|---|
| 2026.05.04 | ₩40,509 | ₩40,509 | ₩40,187 | ₩40,302 | -0.51% | 5.8천 |
|---|
| 2026.05.01 | ₩40,402 | ₩40,600 | ₩40,402 | ₩40,540 | +0.34% | 1.9만 |
|---|
| 2026.04.30 | ₩39,986 | ₩40,442 | ₩39,926 | ₩40,422 | +1.09% | 8.7천 |
|---|
| 2026.04.29 | ₩40,154 | ₩40,154 | ₩39,738 | ₩39,823 | -0.82% | 2.6천 |
|---|
| 2026.04.28 | ₩40,335 | ₩40,335 | ₩40,093 | ₩40,281 | -0.13% | 3.3천 |
|---|
| 2026.04.27 | ₩40,402 | ₩40,402 | ₩40,268 | ₩40,400 | -0.00% | 7.3천 |
|---|
| 2026.04.24 | ₩40,020 | ₩40,241 | ₩40,020 | ₩40,203 | +0.46% | 9.6천 |
|---|
| 2026.04.23 | ₩40,174 | ₩40,241 | ₩40,020 | ₩40,084 | -0.22% | 3천 |
|---|
| 2026.04.22 | ₩40,469 | ₩40,482 | ₩40,341 | ₩40,402 | -0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩40,562 | ₩40,710 | ₩40,257 | ₩40,439 | -0.30% | 7천 |
|---|
| 2026.04.20 | ₩40,361 | ₩40,482 | ₩40,361 | ₩40,416 | +0.14% | 9.3천 |
|---|
| 2026.04.17 | ₩40,402 | ₩40,455 | ₩40,355 | ₩40,379 | -0.06% | 9.2천 |
|---|
| 2026.04.16 | ₩40,268 | ₩40,308 | ₩40,100 | ₩40,290 | +0.06% | 8.9천 |
|---|
| 2026.04.15 | ₩40,013 | ₩40,107 | ₩40,008 | ₩40,107 | +0.23% | 1.1만 |
|---|
| 2026.04.14 | ₩40,040 | ₩40,053 | ₩39,933 | ₩40,010 | -0.07% | 1.6만 |
|---|
| 2026.04.13 | ₩39,973 | ₩40,067 | ₩39,973 | ₩40,049 | +0.19% | 1.4만 |
|---|
| 2026.04.10 | ₩40,080 | ₩40,080 | ₩39,852 | ₩39,866 | -0.53% | 3.2만 |
|---|
| 2026.04.09 | ₩40,227 | ₩40,227 | ₩39,912 | ₩40,001 | -0.56% | 5.8천 |
|---|
| 2026.04.08 | ₩39,973 | ₩40,000 | ₩39,852 | ₩39,959 | -0.03% | 1.8만 |
|---|
| 2026.04.07 | ₩39,397 | ₩39,517 | ₩39,383 | ₩39,496 | +0.25% | 1.6만 |
|---|
| 2026.04.06 | ₩39,450 | ₩39,531 | ₩39,383 | ₩39,419 | -0.08% | 34.8만 |
|---|
| 2026.04.02 | ₩38,874 | ₩39,255 | ₩38,874 | ₩39,255 | +0.98% | 3.7천 |
|---|
| 2026.04.01 | ₩39,075 | ₩39,143 | ₩39,035 | ₩39,048 | -0.07% | 1.9천 |
|---|
| 2026.03.31 | ₩38,673 | ₩38,954 | ₩38,619 | ₩38,910 | +0.61% | 3.5천 |
|---|
| 2026.03.30 | ₩38,552 | ₩38,552 | ₩38,097 | ₩38,311 | -0.63% | 7만 |
|---|
| 2026.03.27 | ₩38,599 | ₩38,867 | ₩38,445 | ₩38,526 | -0.19% | 1.5만 |
|---|
| 2026.03.26 | ₩39,129 | ₩39,155 | ₩38,968 | ₩39,075 | -0.14% | 8.6천 |
|---|
| 2026.03.25 | ₩39,075 | ₩39,075 | ₩38,981 | ₩39,040 | -0.09% | 1천 |
|---|
| 2026.03.24 | ₩38,338 | ₩38,914 | ₩38,338 | ₩38,673 | +0.87% | 7.6천 |
|---|
| 2026.03.23 | ₩38,432 | ₩38,874 | ₩38,432 | ₩38,646 | +0.56% | 9.6천 |
|---|
| 2026.03.20 | ₩38,271 | ₩38,271 | ₩37,909 | ₩37,923 | -0.91% | 4천 |
|---|
| 2026.03.19 | ₩38,378 | ₩38,740 | ₩38,103 | ₩38,432 | +0.14% | 5.1천 |
|---|
| 2026.03.18 | ₩38,566 | ₩38,633 | ₩38,365 | ₩38,365 | -0.52% | 4.9천 |
|---|
| 2026.03.17 | ₩38,854 | ₩38,861 | ₩38,646 | ₩38,646 | -0.53% | 6.9천 |
|---|
| 2026.03.16 | ₩38,753 | ₩38,753 | ₩38,485 | ₩38,512 | -0.62% | 4.1천 |
|---|
| 2026.03.13 | ₩38,646 | ₩38,646 | ₩38,237 | ₩38,284 | -0.94% | 1.1만 |
|---|
| 2026.03.12 | ₩38,566 | ₩38,566 | ₩38,365 | ₩38,378 | -0.49% | 1.9만 |
|---|
| 2026.03.11 | ₩38,941 | ₩38,954 | ₩38,673 | ₩38,901 | -0.10% | 9.6천 |
|---|
| 2026.03.10 | ₩39,175 | ₩39,316 | ₩38,887 | ₩38,941 | -0.60% | 1.5만 |
|---|
| 2026.03.09 | ₩38,217 | ₩39,142 | ₩38,016 | ₩39,048 | +2.17% | 3.9만 |
|---|
| 2026.03.06 | ₩38,794 | ₩39,182 | ₩38,646 | ₩38,861 | +0.17% | 1.1만 |
|---|
| 2026.03.05 | ₩39,799 | ₩39,946 | ₩39,383 | ₩39,517 | -0.71% | 1.2만 |
|---|
| 2026.03.04 | ₩39,732 | ₩40,093 | ₩39,671 | ₩39,959 | +0.57% | 1만 |
|---|
| 2026.03.03 | ₩39,127 | ₩39,918 | ₩38,954 | ₩39,745 | +1.58% | 1.1만 |
|---|
| 2026.03.02 | ₩39,330 | ₩40,134 | ₩39,330 | ₩40,067 | +1.87% | 2.4만 |
|---|
| 2026.02.27 | ₩39,866 | ₩39,866 | ₩39,502 | ₩39,758 | -0.27% | 3.9만 |
|---|
| 2026.02.26 | ₩39,906 | ₩40,201 | ₩39,812 | ₩40,134 | +0.57% | 1.7만 |
|---|
| 2026.02.25 | ₩40,013 | ₩40,040 | ₩39,678 | ₩39,906 | -0.27% | 9.9천 |
|---|
| 2026.02.24 | ₩39,477 | ₩39,812 | ₩39,477 | ₩39,705 | +0.58% | 2.3만 |
|---|
| 2026.02.23 | ₩39,946 | ₩39,946 | ₩39,184 | ₩39,344 | -1.51% | 1.9만 |
|---|
| 2026.02.20 | ₩39,852 | ₩40,000 | ₩39,745 | ₩39,879 | +0.07% | 7.6천 |
|---|
| 2026.02.19 | ₩39,799 | ₩39,906 | ₩39,638 | ₩39,894 | +0.24% | 1.3만 |
|---|
| 2026.02.18 | ₩39,799 | ₩40,120 | ₩39,799 | ₩39,919 | +0.30% | 6.2천 |
|---|
| 2026.02.17 | ₩39,772 | ₩39,852 | ₩39,312 | ₩39,721 | -0.13% | 1.4만 |
|---|
| 2026.02.13 | ₩39,531 | ₩39,906 | ₩39,276 | ₩39,651 | +0.31% | 5만 |
|---|
| 2026.02.12 | ₩39,973 | ₩39,973 | ₩39,249 | ₩39,410 | -1.41% | 6.6천 |
|---|
| 2026.02.11 | ₩40,268 | ₩40,268 | ₩39,758 | ₩39,945 | -0.80% | 9.1만 |
|---|
| 2026.02.10 | ₩40,268 | ₩40,428 | ₩40,134 | ₩40,201 | -0.17% | 2.1만 |
|---|
| 2026.02.09 | ₩40,012 | ₩40,274 | ₩40,010 | ₩40,201 | +0.47% | 9.3천 |
|---|
| 2026.02.06 | ₩39,703 | ₩40,134 | ₩39,691 | ₩40,053 | +0.88% | 1.8만 |
|---|
| 2026.02.05 | ₩39,598 | ₩39,678 | ₩39,001 | ₩39,142 | -1.15% | 2.9만 |
|---|
| 2026.02.04 | ₩39,986 | ₩39,986 | ₩39,443 | ₩39,624 | -0.90% | 9.7천 |
|---|
| 2026.02.03 | ₩39,665 | ₩39,839 | ₩39,196 | ₩39,611 | -0.14% | 3만 |
|---|
| 2026.02.02 | ₩39,588 | ₩39,705 | ₩39,553 | ₩39,553 | -0.09% | 1.1만 |
|---|
| 2026.01.30 | ₩39,222 | ₩39,330 | ₩39,028 | ₩39,289 | +0.17% | 4.7천 |
|---|
| 2026.01.29 | ₩39,423 | ₩39,571 | ₩39,115 | ₩39,571 | +0.37% | 3.7천 |
|---|
| 2026.01.28 | ₩39,839 | ₩39,839 | ₩39,356 | ₩39,490 | -0.87% | 1.9만 |
|---|
| 2026.01.27 | ₩39,531 | ₩39,758 | ₩39,531 | ₩39,665 | +0.34% | 1.5만 |
|---|
| 2026.01.26 | ₩39,651 | ₩39,651 | ₩39,510 | ₩39,622 | -0.07% | 5.8천 |
|---|
| 2026.01.23 | ₩40,469 | ₩40,469 | ₩39,624 | ₩39,678 | -1.95% | 2.3만 |
|---|
| 2026.01.22 | ₩39,879 | ₩40,656 | ₩39,879 | ₩40,067 | +0.47% | 2.5만 |
|---|
| 2026.01.21 | ₩39,343 | ₩40,093 | ₩39,343 | ₩39,863 | +1.32% | 1.8만 |
|---|
| 2026.01.20 | ₩39,825 | ₩39,825 | ₩39,182 | ₩39,263 | -1.41% | 4.8만 |
|---|
| 2026.01.16 | ₩39,638 | ₩39,638 | ₩39,423 | ₩39,504 | -0.34% | 2만 |
|---|
| 2026.01.15 | ₩39,403 | ₩39,584 | ₩39,403 | ₩39,477 | +0.19% | 2.2만 |
|---|
| 2026.01.14 | ₩39,303 | ₩39,383 | ₩39,241 | ₩39,356 | +0.14% | 9.7천 |
|---|
| 2026.01.13 | ₩39,222 | ₩39,249 | ₩39,138 | ₩39,249 | +0.07% | 1만 |
|---|
| 2026.01.12 | ₩39,130 | ₩39,303 | ₩39,130 | ₩39,249 | +0.30% | 9.5천 |
|---|
| 2026.01.09 | ₩41,460 | ₩44,797 | ₩39,142 | ₩39,343 | -5.11% | 2.7만 |
|---|
| 2026.01.08 | ₩39,048 | ₩39,504 | ₩38,968 | ₩39,504 | +1.17% | 1.4만 |
|---|
| 2026.01.07 | ₩38,989 | ₩39,102 | ₩38,901 | ₩39,088 | +0.25% | 19.5만 |
|---|
| 2026.01.06 | ₩38,807 | ₩39,062 | ₩38,807 | ₩39,028 | +0.57% | 2.2천 |
|---|
| 2026.01.05 | ₩38,800 | ₩38,847 | ₩38,729 | ₩38,729 | -0.18% | 1.7만 |
|---|
| 2026.01.02 | ₩38,177 | ₩38,405 | ₩38,063 | ₩38,319 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩38,392 | ₩38,392 | ₩38,137 | ₩38,137 | -0.66% | 1만 |
|---|
| 2025.12.30 | ₩38,579 | ₩38,700 | ₩38,418 | ₩38,425 | -0.40% | 1.2만 |
|---|
| 2025.12.29 | ₩38,807 | ₩38,820 | ₩38,351 | ₩38,676 | -0.34% | 7.8천 |
|---|
| 2025.12.26 | ₩38,831 | ₩38,861 | ₩38,727 | ₩38,849 | +0.04% | 6.1천 |
|---|
| 2025.12.24 | ₩38,881 | ₩38,987 | ₩38,881 | ₩38,980 | +0.26% | 5.5천 |
|---|
| 2025.12.23 | ₩38,847 | ₩38,887 | ₩38,780 | ₩38,832 | -0.04% | 7.5천 |
|---|
| 2025.12.22 | ₩39,102 | ₩39,115 | ₩38,941 | ₩38,949 | -0.39% | 1.1만 |
|---|
| 2025.12.19 | ₩38,686 | ₩38,914 | ₩38,643 | ₩38,662 | -0.06% | 5.5천 |
|---|
| 2025.12.18 | ₩38,791 | ₩38,791 | ₩38,539 | ₩38,578 | -0.55% | 5.2천 |
|---|
| 2025.12.17 | ₩39,035 | ₩39,035 | ₩38,414 | ₩38,414 | -1.59% | 3.7천 |
|---|
| 2025.12.16 | ₩38,767 | ₩38,767 | ₩38,512 | ₩38,701 | -0.17% | 3천 |
|---|
| 2025.12.15 | ₩39,249 | ₩39,249 | ₩36,887 | ₩38,771 | -1.22% | 7.3천 |
|---|
| 2025.12.12 | ₩39,182 | ₩39,196 | ₩38,874 | ₩38,949 | -0.60% | 1.9만 |
|---|
| 2025.12.11 | ₩39,082 | ₩39,129 | ₩39,021 | ₩39,067 | -0.04% | 2천 |
|---|
| 2025.12.10 | ₩38,405 | ₩38,968 | ₩38,341 | ₩38,790 | +1.00% | 7.1천 |
|---|
| 2025.12.09 | ₩38,378 | ₩38,445 | ₩38,284 | ₩38,313 | -0.17% | 9천 |
|---|
| 2025.12.08 | ₩38,284 | ₩38,284 | ₩38,124 | ₩38,191 | -0.25% | 3.5천 |
|---|
| 2025.12.05 | ₩40,107 | ₩40,107 | ₩38,124 | ₩38,146 | -4.89% | 1.1만 |
|---|
| 2025.12.04 | ₩38,070 | ₩38,258 | ₩38,070 | ₩38,103 | +0.09% | 1.4만 |
|---|
| 2025.12.03 | ₩38,204 | ₩38,204 | ₩37,936 | ₩38,090 | -0.30% | 5.5천 |
|---|
| 2025.12.02 | ₩37,856 | ₩37,923 | ₩37,735 | ₩37,775 | -0.21% | 1.4만 |
|---|
| 2025.12.01 | ₩36,181 | ₩37,963 | ₩35,779 | ₩37,842 | +4.59% | 1.3만 |
|---|
| 2025.11.28 | ₩37,976 | ₩38,016 | ₩37,856 | ₩37,928 | -0.13% | 1.3만 |
|---|
| 2025.11.26 | ₩37,856 | ₩38,003 | ₩37,856 | ₩37,959 | +0.27% | 4천 |
|---|
| 2025.11.25 | ₩37,521 | ₩37,869 | ₩37,521 | ₩37,849 | +0.88% | 2만 |
|---|
| 2025.11.24 | ₩37,159 | ₩37,400 | ₩36,931 | ₩37,374 | +0.58% | 1.4만 |
|---|
| 2025.11.21 | ₩36,422 | ₩37,062 | ₩36,301 | ₩36,916 | +1.36% | 5.9천 |
|---|
| 2025.11.20 | ₩37,052 | ₩37,065 | ₩36,100 | ₩36,111 | -2.54% | 1.2만 |
|---|
| 2025.11.19 | ₩36,837 | ₩36,837 | ₩36,301 | ₩36,617 | -0.60% | 1.4만 |
|---|
| 2025.11.18 | ₩36,449 | ₩36,755 | ₩36,415 | ₩36,695 | +0.68% | 5.4천 |
|---|
| 2025.11.17 | ₩36,502 | ₩37,065 | ₩36,408 | ₩36,499 | -0.01% | 6.8천 |
|---|
| 2025.11.14 | ₩36,877 | ₩37,293 | ₩36,877 | ₩37,018 | +0.38% | 8.9천 |
|---|
| 2025.11.13 | ₩37,413 | ₩37,413 | ₩36,234 | ₩37,080 | -0.89% | 1.5만 |
|---|
| 2025.11.12 | ₩37,949 | ₩37,949 | ₩37,722 | ₩37,728 | -0.58% | 9천 |
|---|
| 2025.11.11 | ₩37,655 | ₩37,908 | ₩37,655 | ₩37,860 | +0.54% | 3.1천 |
|---|
| 2025.11.10 | ₩37,688 | ₩37,856 | ₩37,534 | ₩37,668 | -0.05% | 1.2만 |
|---|
| 2025.11.07 | ₩37,400 | ₩37,400 | ₩36,864 | ₩37,309 | -0.24% | 1.1만 |
|---|
| 2025.11.06 | ₩37,534 | ₩37,561 | ₩37,145 | ₩37,152 | -1.02% | 4.2만 |
|---|
| 2025.11.05 | ₩37,454 | ₩37,728 | ₩37,388 | ₩37,696 | +0.65% | 1.1만 |
|---|
| 2025.11.04 | ₩37,507 | ₩37,521 | ₩37,239 | ₩37,261 | -0.66% | 7.4천 |
|---|
| 2025.11.03 | ₩37,601 | ₩37,748 | ₩37,387 | ₩37,710 | +0.29% | 3.2만 |
|---|
| 2025.10.31 | ₩37,695 | ₩37,936 | ₩37,676 | ₩37,878 | +0.49% | 5천 |
|---|
| 2025.10.30 | ₩37,815 | ₩38,043 | ₩37,655 | ₩37,701 | -0.30% | 13.4만 |
|---|
| 2025.10.29 | ₩38,124 | ₩38,258 | ₩37,722 | ₩37,763 | -0.95% | 1.5만 |
|---|
| 2025.10.28 | ₩38,217 | ₩38,338 | ₩38,083 | ₩38,191 | -0.07% | 1.1만 |
|---|
| 2025.10.27 | ₩38,499 | ₩42,144 | ₩38,258 | ₩38,329 | -0.44% | 3.6만 |
|---|
| 2025.10.24 | ₩38,633 | ₩38,633 | ₩38,231 | ₩38,231 | -1.04% | 7.7만 |
|---|
| 2025.10.23 | ₩37,869 | ₩38,057 | ₩37,748 | ₩37,949 | +0.21% | 4.5만 |
|---|
| 2025.10.22 | ₩37,882 | ₩37,882 | ₩37,480 | ₩37,679 | -0.54% | 4.1천 |
|---|
| 2025.10.21 | ₩38,057 | ₩38,191 | ₩37,976 | ₩38,083 | +0.07% | 2.7만 |
|---|
| 2025.10.20 | ₩37,990 | ₩38,097 | ₩37,943 | ₩38,078 | +0.23% | 4.3천 |
|---|
| 2025.10.17 | ₩37,708 | ₩37,722 | ₩37,400 | ₩37,522 | -0.49% | 6.2천 |
|---|
| 2025.10.16 | ₩38,271 | ₩38,271 | ₩37,620 | ₩37,689 | -1.52% | 4.3천 |
|---|
| 2025.10.15 | ₩38,244 | ₩38,244 | ₩38,016 | ₩38,082 | -0.42% | 1.1만 |
|---|
| 2025.10.14 | ₩37,356 | ₩37,909 | ₩37,356 | ₩37,856 | +1.34% | 4.9천 |
|---|
| 2025.10.13 | ₩37,139 | ₩37,383 | ₩37,105 | ₩37,383 | +0.66% | 7.5천 |
|---|
| 2025.10.10 | ₩37,641 | ₩37,681 | ₩36,652 | ₩36,652 | -2.63% | 4.1천 |
|---|