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 | ₩42,121 | ₩42,219 | ₩42,081 | ₩42,150 | +0.07% | 1만 |
| 2026.10.08 | ₩41,814 | ₩42,021 | ₩41,640 | ₩41,927 | +0.27% | 8.8천 |
| 2026.10.07 | ₩42,034 | ₩42,141 | ₩41,780 | ₩41,890 | -0.34% | 8천 |
| 2026.10.06 | ₩42,488 | ₩42,514 | ₩42,254 | ₩42,266 | -0.52% | 1.1만 |
| 2026.10.05 | ₩42,161 | ₩42,458 | ₩42,161 | ₩42,354 | +0.46% | 3.8천 |
| 2026.10.02 | ₩42,448 | ₩42,448 | ₩42,243 | ₩42,243 | -0.48% | 1.7천 |
| 2026.10.01 | ₩41,941 | ₩42,061 | ₩41,654 | ₩41,974 | +0.08% | 7.9천 |
| 2026.09.30 | ₩41,874 | ₩41,954 | ₩41,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,872 |
| -0.00% |
| 6.8천 |
| 2026.09.29 | ₩41,954 | ₩41,962 | ₩41,799 | ₩41,945 | -0.02% | 5.2천 |
|---|
| 2026.09.28 | ₩41,994 | ₩42,287 | ₩41,874 | ₩42,007 | +0.03% | 9.2천 |
|---|
| 2026.09.25 | ₩42,107 | ₩42,221 | ₩41,981 | ₩42,121 | +0.03% | 1.2만 |
|---|
| 2026.09.24 | ₩41,834 | ₩42,154 | ₩41,834 | ₩42,065 | +0.55% | 4.9천 |
|---|
| 2026.09.23 | ₩42,254 | ₩42,274 | ₩42,087 | ₩42,113 | -0.33% | 7.1천 |
|---|
| 2026.09.22 | ₩45,449 | ₩45,449 | ₩42,448 | ₩42,637 | -6.19% | 2.1만 |
|---|
| 2026.09.21 | ₩42,448 | ₩42,528 | ₩42,381 | ₩42,473 | +0.06% | 2.1만 |
|---|
| 2026.09.18 | ₩42,161 | ₩42,290 | ₩42,114 | ₩42,290 | +0.31% | 2.6만 |
|---|
| 2026.09.17 | ₩42,594 | ₩43,222 | ₩42,287 | ₩42,550 | -0.10% | 6.9만 |
|---|
| 2026.09.16 | ₩42,568 | ₩42,673 | ₩42,074 | ₩42,322 | -0.58% | 7.4천 |
|---|
| 2026.09.15 | ₩42,488 | ₩42,554 | ₩42,474 | ₩42,481 | -0.02% | 4천 |
|---|
| 2026.09.14 | ₩42,801 | ₩42,801 | ₩42,661 | ₩42,757 | -0.10% | 5.2만 |
|---|
| 2026.09.11 | ₩42,781 | ₩42,781 | ₩42,754 | ₩42,754 | -0.06% | 1.1만 |
|---|
| 2026.09.10 | ₩42,688 | ₩42,741 | ₩42,554 | ₩42,624 | -0.15% | 3.5천 |
|---|
| 2026.09.09 | ₩43,235 | ₩43,276 | ₩42,997 | ₩42,997 | -0.55% | 6.5천 |
|---|
| 2026.09.08 | ₩43,515 | ₩43,609 | ₩43,463 | ₩43,528 | +0.03% | 6.2천 |
|---|
| 2026.09.04 | ₩43,622 | ₩43,769 | ₩43,622 | ₩43,758 | +0.31% | 8.8천 |
|---|
| 2026.09.03 | ₩43,448 | ₩43,755 | ₩43,448 | ₩43,603 | +0.36% | 6.3천 |
|---|
| 2026.09.02 | ₩43,515 | ₩43,568 | ₩43,402 | ₩43,508 | -0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩46,925 | ₩46,925 | ₩43,088 | ₩43,182 | -7.98% | 6.6천 |
|---|
| 2026.08.31 | ₩43,502 | ₩43,609 | ₩43,408 | ₩43,609 | +0.25% | 3.7천 |
|---|
| 2026.08.28 | ₩44,076 | ₩44,076 | ₩43,755 | ₩43,778 | -0.68% | 6.9천 |
|---|
| 2026.08.27 | ₩44,062 | ₩44,249 | ₩43,969 | ₩44,170 | +0.25% | 2.5만 |
|---|
| 2026.08.26 | ₩44,236 | ₩44,236 | ₩43,902 | ₩44,029 | -0.47% | 7.3천 |
|---|
| 2026.08.25 | ₩44,149 | ₩44,149 | ₩44,029 | ₩44,122 | -0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩44,076 | ₩44,076 | ₩43,915 | ₩43,951 | -0.28% | 1.9천 |
|---|
| 2026.08.21 | ₩44,316 | ₩44,316 | ₩44,029 | ₩44,176 | -0.32% | 1.9만 |
|---|
| 2026.08.20 | ₩44,022 | ₩44,022 | ₩43,879 | ₩43,879 | -0.32% | 4.8천 |
|---|
| 2026.08.19 | ₩44,503 | ₩44,568 | ₩44,356 | ₩44,396 | -0.24% | 1.3만 |
|---|
| 2026.08.18 | ₩44,356 | ₩44,369 | ₩41,800 | ₩44,254 | -0.23% | 4.2만 |
|---|
| 2026.08.17 | ₩44,636 | ₩44,636 | ₩44,463 | ₩44,596 | -0.09% | 1만 |
|---|
| 2026.08.14 | ₩44,519 | ₩44,649 | ₩44,503 | ₩44,649 | +0.29% | 1.3만 |
|---|
| 2026.08.13 | ₩44,489 | ₩44,556 | ₩44,302 | ₩44,556 | +0.15% | 1.7천 |
|---|
| 2026.08.12 | ₩44,170 | ₩44,329 | ₩44,169 | ₩44,282 | +0.25% | 4.7천 |
|---|
| 2026.08.11 | ₩43,635 | ₩44,236 | ₩43,635 | ₩44,176 | +1.24% | 8.8천 |
|---|
| 2026.08.10 | ₩44,142 | ₩44,329 | ₩44,089 | ₩44,142 | 0.00% | 5.3천 |
|---|
| 2026.08.07 | ₩44,136 | ₩44,276 | ₩44,136 | ₩44,212 | +0.17% | 7.1천 |
|---|
| 2026.08.06 | ₩44,036 | ₩44,036 | ₩43,917 | ₩43,917 | -0.27% | 4.1천 |
|---|
| 2026.08.05 | ₩44,302 | ₩44,302 | ₩43,943 | ₩44,020 | -0.64% | 1.1만 |
|---|
| 2026.08.04 | ₩45,597 | ₩45,597 | ₩43,782 | ₩44,044 | -3.41% | 1.4만 |
|---|
| 2026.08.03 | ₩43,342 | ₩43,657 | ₩43,342 | ₩43,657 | +0.73% | 2.2천 |
|---|
| 2026.07.31 | ₩43,755 | ₩43,755 | ₩42,915 | ₩43,115 | -1.46% | 8천 |
|---|
| 2026.07.30 | ₩42,915 | ₩43,208 | ₩42,756 | ₩43,208 | +0.68% | 3.1천 |
|---|
| 2026.07.29 | ₩43,702 | ₩43,702 | ₩42,848 | ₩42,875 | -1.89% | 6.7천 |
|---|
| 2026.07.28 | ₩43,115 | ₩43,355 | ₩43,048 | ₩43,308 | +0.45% | 6.1천 |
|---|
| 2026.07.27 | ₩43,295 | ₩43,302 | ₩43,088 | ₩43,260 | -0.08% | 1.7만 |
|---|
| 2026.07.24 | ₩43,101 | ₩43,168 | ₩42,961 | ₩43,005 | -0.22% | 6천 |
|---|
| 2026.07.23 | ₩43,128 | ₩43,128 | ₩42,901 | ₩43,003 | -0.29% | 1.9만 |
|---|
| 2026.07.22 | ₩43,502 | ₩43,609 | ₩43,292 | ₩43,292 | -0.48% | 2.1만 |
|---|
| 2026.07.21 | ₩43,555 | ₩44,262 | ₩43,368 | ₩43,623 | +0.16% | 1.6만 |
|---|
| 2026.07.20 | ₩43,402 | ₩43,475 | ₩43,195 | ₩43,288 | -0.26% | 1.6만 |
|---|
| 2026.07.17 | ₩43,328 | ₩43,609 | ₩43,328 | ₩43,499 | +0.39% | 8.7천 |
|---|
| 2026.07.16 | ₩43,822 | ₩43,822 | ₩43,635 | ₩43,638 | -0.42% | 4.3천 |
|---|
| 2026.07.15 | ₩43,542 | ₩43,742 | ₩43,448 | ₩43,579 | +0.09% | 3.8만 |
|---|
| 2026.07.14 | ₩43,435 | ₩43,462 | ₩43,288 | ₩43,358 | -0.18% | 9.4천 |
|---|
| 2026.07.13 | ₩42,941 | ₩43,302 | ₩42,941 | ₩43,244 | +0.71% | 6천 |
|---|
| 2026.07.10 | ₩43,422 | ₩43,443 | ₩43,302 | ₩43,443 | +0.05% | 2.7천 |
|---|
| 2026.07.09 | ₩43,609 | ₩43,662 | ₩43,582 | ₩43,582 | -0.06% | 1.5만 |
|---|
| 2026.07.08 | ₩43,328 | ₩43,328 | ₩42,928 | ₩43,083 | -0.57% | 1.2만 |
|---|
| 2026.07.07 | ₩44,076 | ₩44,076 | ₩43,482 | ₩43,515 | -1.27% | 1.3만 |
|---|
| 2026.07.06 | ₩43,711 | ₩43,809 | ₩43,642 | ₩43,655 | -0.13% | 1만 |
|---|
| 2026.07.02 | ₩43,865 | ₩43,942 | ₩43,302 | ₩43,483 | -0.87% | 9.1천 |
|---|
| 2026.07.01 | ₩43,395 | ₩44,062 | ₩43,395 | ₩43,737 | +0.79% | 9.2천 |
|---|
| 2026.06.30 | ₩43,462 | ₩43,782 | ₩43,462 | ₩43,745 | +0.65% | 5.4천 |
|---|
| 2026.06.29 | ₩43,262 | ₩43,595 | ₩43,262 | ₩43,536 | +0.64% | 8.5천 |
|---|
| 2026.06.26 | ₩42,861 | ₩43,609 | ₩42,701 | ₩43,609 | +1.74% | 6.5만 |
|---|
| 2026.06.25 | ₩42,821 | ₩43,155 | ₩42,701 | ₩42,788 | -0.08% | 8.5만 |
|---|
| 2026.06.24 | ₩42,474 | ₩42,741 | ₩42,034 | ₩42,661 | +0.44% | 2만 |
|---|
| 2026.06.23 | ₩42,181 | ₩42,401 | ₩41,967 | ₩42,306 | +0.30% | 2만 |
|---|
| 2026.06.22 | ₩42,488 | ₩42,488 | ₩42,181 | ₩42,209 | -0.66% | 5.9천 |
|---|
| 2026.06.18 | ₩42,054 | ₩42,301 | ₩42,054 | ₩42,301 | +0.59% | 1.2만 |
|---|
| 2026.06.17 | ₩42,114 | ₩42,361 | ₩41,754 | ₩41,780 | -0.79% | 9.3천 |
|---|
| 2026.06.16 | ₩42,114 | ₩42,287 | ₩42,007 | ₩42,013 | -0.24% | 2.2만 |
|---|
| 2026.06.15 | ₩42,368 | ₩42,368 | ₩42,093 | ₩42,093 | -0.65% | 5.3천 |
|---|
| 2026.06.12 | ₩41,788 | ₩42,301 | ₩41,788 | ₩42,098 | +0.74% | 8.7천 |
|---|
| 2026.06.11 | ₩41,714 | ₩41,860 | ₩41,687 | ₩41,842 | +0.31% | 1.7만 |
|---|
| 2026.06.10 | ₩41,487 | ₩41,487 | ₩41,148 | ₩41,148 | -0.82% | 3.6천 |
|---|
| 2026.06.09 | ₩41,500 | ₩41,500 | ₩40,706 | ₩41,220 | -0.68% | 6.6천 |
|---|
| 2026.06.08 | ₩40,980 | ₩41,299 | ₩40,972 | ₩40,972 | -0.02% | 5.6천 |
|---|
| 2026.06.05 | ₩41,207 | ₩41,260 | ₩40,606 | ₩40,806 | -0.97% | 1.4만 |
|---|
| 2026.06.04 | ₩41,513 | ₩41,674 | ₩41,380 | ₩41,580 | +0.16% | 8천 |
|---|
| 2026.06.03 | ₩41,220 | ₩41,233 | ₩40,966 | ₩40,966 | -0.62% | 5.1천 |
|---|
| 2026.06.02 | ₩43,462 | ₩43,462 | ₩41,313 | ₩41,403 | -4.74% | 9.5천 |
|---|
| 2026.06.01 | ₩41,180 | ₩41,407 | ₩41,069 | ₩41,395 | +0.52% | 7천 |
|---|
| 2026.05.29 | ₩41,287 | ₩41,327 | ₩41,180 | ₩41,260 | -0.06% | 3.9천 |
|---|
| 2026.05.28 | ₩41,113 | ₩41,313 | ₩41,073 | ₩41,267 | +0.37% | 8.2천 |
|---|
| 2026.05.27 | ₩41,280 | ₩41,380 | ₩41,180 | ₩41,228 | -0.13% | 7.3천 |
|---|
| 2026.05.26 | ₩41,107 | ₩41,193 | ₩41,046 | ₩41,180 | +0.18% | 6.9천 |
|---|
| 2026.05.22 | ₩40,613 | ₩40,766 | ₩40,613 | ₩40,708 | +0.23% | 3.7천 |
|---|
| 2026.05.21 | ₩40,339 | ₩40,566 | ₩40,219 | ₩40,489 | +0.37% | 4천 |
|---|
| 2026.05.20 | ₩39,859 | ₩40,366 | ₩39,659 | ₩40,331 | +1.19% | 5.5천 |
|---|
| 2026.05.19 | ₩39,539 | ₩39,699 | ₩39,539 | ₩39,576 | +0.09% | 2.5천 |
|---|
| 2026.05.18 | ₩39,847 | ₩39,980 | ₩39,765 | ₩39,919 | +0.18% | 1만 |
|---|
| 2026.05.15 | ₩40,339 | ₩40,339 | ₩39,912 | ₩39,912 | -1.06% | 6.1천 |
|---|
| 2026.05.14 | ₩40,539 | ₩40,713 | ₩40,474 | ₩40,562 | +0.06% | 4천 |
|---|
| 2026.05.13 | ₩40,319 | ₩40,419 | ₩40,286 | ₩40,377 | +0.14% | 3.1천 |
|---|
| 2026.05.12 | ₩40,339 | ₩40,501 | ₩40,166 | ₩40,501 | +0.40% | 3.9천 |
|---|
| 2026.05.11 | ₩40,885 | ₩40,886 | ₩40,744 | ₩40,744 | -0.35% | 3.3천 |
|---|
| 2026.05.08 | ₩40,780 | ₩40,913 | ₩40,706 | ₩40,882 | +0.25% | 4천 |
|---|
| 2026.05.07 | ₩40,846 | ₩40,846 | ₩40,246 | ₩40,555 | -0.71% | 3.1만 |
|---|
| 2026.05.06 | ₩40,820 | ₩40,833 | ₩40,686 | ₩40,768 | -0.13% | 5천 |
|---|
| 2026.05.05 | ₩40,379 | ₩40,633 | ₩40,379 | ₩40,626 | +0.61% | 5.8천 |
|---|
| 2026.05.04 | ₩40,339 | ₩40,339 | ₩40,019 | ₩40,134 | -0.51% | 5.8천 |
|---|
| 2026.05.01 | ₩40,232 | ₩40,430 | ₩40,232 | ₩40,370 | +0.34% | 1.9만 |
|---|
| 2026.04.30 | ₩39,819 | ₩40,272 | ₩39,759 | ₩40,252 | +1.09% | 8.7천 |
|---|
| 2026.04.29 | ₩39,986 | ₩39,986 | ₩39,572 | ₩39,656 | -0.82% | 2.6천 |
|---|
| 2026.04.28 | ₩40,166 | ₩40,166 | ₩39,926 | ₩40,112 | -0.13% | 3.3천 |
|---|
| 2026.04.27 | ₩40,232 | ₩40,232 | ₩40,099 | ₩40,231 | -0.00% | 7.3천 |
|---|
| 2026.04.24 | ₩39,852 | ₩40,072 | ₩39,852 | ₩40,035 | +0.46% | 9.6천 |
|---|
| 2026.04.23 | ₩40,006 | ₩40,072 | ₩39,852 | ₩39,916 | -0.22% | 3천 |
|---|
| 2026.04.22 | ₩40,299 | ₩40,313 | ₩40,172 | ₩40,232 | -0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩40,393 | ₩40,539 | ₩40,088 | ₩40,270 | -0.30% | 7천 |
|---|
| 2026.04.20 | ₩40,192 | ₩40,313 | ₩40,192 | ₩40,247 | +0.14% | 9.3천 |
|---|
| 2026.04.17 | ₩40,232 | ₩40,286 | ₩40,186 | ₩40,210 | -0.06% | 9.2천 |
|---|
| 2026.04.16 | ₩40,099 | ₩40,139 | ₩39,932 | ₩40,122 | +0.06% | 8.9천 |
|---|
| 2026.04.15 | ₩39,845 | ₩39,939 | ₩39,840 | ₩39,939 | +0.23% | 1.1만 |
|---|
| 2026.04.14 | ₩39,872 | ₩39,886 | ₩39,765 | ₩39,843 | -0.07% | 1.6만 |
|---|
| 2026.04.13 | ₩39,805 | ₩39,899 | ₩39,805 | ₩39,882 | +0.19% | 1.4만 |
|---|
| 2026.04.10 | ₩39,912 | ₩39,912 | ₩39,685 | ₩39,699 | -0.53% | 3.2만 |
|---|
| 2026.04.09 | ₩40,059 | ₩40,059 | ₩39,745 | ₩39,833 | -0.56% | 5.8천 |
|---|
| 2026.04.08 | ₩39,805 | ₩39,832 | ₩39,685 | ₩39,792 | -0.03% | 1.8만 |
|---|
| 2026.04.07 | ₩39,232 | ₩39,352 | ₩39,218 | ₩39,330 | +0.25% | 1.6만 |
|---|
| 2026.04.06 | ₩39,285 | ₩39,365 | ₩39,218 | ₩39,254 | -0.08% | 34.8만 |
|---|
| 2026.04.02 | ₩38,711 | ₩39,090 | ₩38,711 | ₩39,090 | +0.98% | 3.7천 |
|---|
| 2026.04.01 | ₩38,911 | ₩38,979 | ₩38,871 | ₩38,885 | -0.07% | 1.9천 |
|---|
| 2026.03.31 | ₩38,511 | ₩38,791 | ₩38,458 | ₩38,747 | +0.61% | 3.5천 |
|---|
| 2026.03.30 | ₩38,391 | ₩38,391 | ₩37,937 | ₩38,151 | -0.63% | 7만 |
|---|
| 2026.03.27 | ₩38,438 | ₩38,705 | ₩38,284 | ₩38,364 | -0.19% | 1.5만 |
|---|
| 2026.03.26 | ₩38,965 | ₩38,991 | ₩38,805 | ₩38,911 | -0.14% | 8.6천 |
|---|
| 2026.03.25 | ₩38,911 | ₩38,911 | ₩38,818 | ₩38,877 | -0.09% | 1천 |
|---|
| 2026.03.24 | ₩38,177 | ₩38,751 | ₩38,177 | ₩38,511 | +0.87% | 7.6천 |
|---|
| 2026.03.23 | ₩38,271 | ₩38,711 | ₩38,271 | ₩38,484 | +0.56% | 9.6천 |
|---|
| 2026.03.20 | ₩38,111 | ₩38,111 | ₩37,750 | ₩37,764 | -0.91% | 4천 |
|---|
| 2026.03.19 | ₩38,218 | ₩38,578 | ₩37,944 | ₩38,271 | +0.14% | 5.1천 |
|---|
| 2026.03.18 | ₩38,404 | ₩38,471 | ₩38,204 | ₩38,204 | -0.52% | 4.9천 |
|---|
| 2026.03.17 | ₩38,691 | ₩38,698 | ₩38,484 | ₩38,484 | -0.53% | 6.9천 |
|---|
| 2026.03.16 | ₩38,591 | ₩38,591 | ₩38,324 | ₩38,351 | -0.62% | 4.1천 |
|---|
| 2026.03.13 | ₩38,484 | ₩38,484 | ₩38,077 | ₩38,124 | -0.94% | 1.1만 |
|---|
| 2026.03.12 | ₩38,404 | ₩38,404 | ₩38,204 | ₩38,218 | -0.49% | 1.9만 |
|---|
| 2026.03.11 | ₩38,778 | ₩38,791 | ₩38,511 | ₩38,738 | -0.10% | 9.6천 |
|---|
| 2026.03.10 | ₩39,011 | ₩39,152 | ₩38,725 | ₩38,778 | -0.60% | 1.5만 |
|---|
| 2026.03.09 | ₩38,057 | ₩38,978 | ₩37,857 | ₩38,885 | +2.17% | 3.9만 |
|---|
| 2026.03.06 | ₩38,631 | ₩39,018 | ₩38,484 | ₩38,698 | +0.17% | 1.1만 |
|---|
| 2026.03.05 | ₩39,632 | ₩39,779 | ₩39,218 | ₩39,352 | -0.71% | 1.2만 |
|---|
| 2026.03.04 | ₩39,565 | ₩39,926 | ₩39,505 | ₩39,792 | +0.57% | 1만 |
|---|
| 2026.03.03 | ₩38,963 | ₩39,751 | ₩38,791 | ₩39,579 | +1.58% | 1.1만 |
|---|
| 2026.03.02 | ₩39,165 | ₩39,966 | ₩39,165 | ₩39,899 | +1.87% | 2.4만 |
|---|
| 2026.02.27 | ₩39,699 | ₩39,699 | ₩39,337 | ₩39,592 | -0.27% | 3.9만 |
|---|
| 2026.02.26 | ₩39,739 | ₩40,032 | ₩39,645 | ₩39,966 | +0.57% | 1.7만 |
|---|
| 2026.02.25 | ₩39,845 | ₩39,872 | ₩39,512 | ₩39,739 | -0.27% | 9.9천 |
|---|
| 2026.02.24 | ₩39,312 | ₩39,645 | ₩39,312 | ₩39,539 | +0.58% | 2.3만 |
|---|
| 2026.02.23 | ₩39,779 | ₩39,779 | ₩39,019 | ₩39,180 | -1.51% | 1.9만 |
|---|
| 2026.02.20 | ₩39,685 | ₩39,832 | ₩39,579 | ₩39,712 | +0.07% | 7.6천 |
|---|
| 2026.02.19 | ₩39,632 | ₩39,739 | ₩39,472 | ₩39,727 | +0.24% | 1.3만 |
|---|
| 2026.02.18 | ₩39,632 | ₩39,952 | ₩39,632 | ₩39,752 | +0.30% | 6.2천 |
|---|
| 2026.02.17 | ₩39,605 | ₩39,685 | ₩39,148 | ₩39,555 | -0.13% | 1.4만 |
|---|
| 2026.02.13 | ₩39,365 | ₩39,739 | ₩39,112 | ₩39,485 | +0.31% | 5만 |
|---|
| 2026.02.12 | ₩39,805 | ₩39,805 | ₩39,085 | ₩39,245 | -1.41% | 6.6천 |
|---|
| 2026.02.11 | ₩40,099 | ₩40,099 | ₩39,592 | ₩39,777 | -0.80% | 9.1만 |
|---|
| 2026.02.10 | ₩40,099 | ₩40,259 | ₩39,966 | ₩40,032 | -0.17% | 2.1만 |
|---|
| 2026.02.09 | ₩39,844 | ₩40,106 | ₩39,843 | ₩40,032 | +0.47% | 9.3천 |
|---|
| 2026.02.06 | ₩39,537 | ₩39,966 | ₩39,525 | ₩39,886 | +0.88% | 1.8만 |
|---|
| 2026.02.05 | ₩39,432 | ₩39,512 | ₩38,838 | ₩38,978 | -1.15% | 2.9만 |
|---|
| 2026.02.04 | ₩39,819 | ₩39,819 | ₩39,278 | ₩39,459 | -0.90% | 9.7천 |
|---|
| 2026.02.03 | ₩39,499 | ₩39,672 | ₩39,031 | ₩39,445 | -0.14% | 3만 |
|---|
| 2026.02.02 | ₩39,422 | ₩39,539 | ₩39,388 | ₩39,388 | -0.09% | 1.1만 |
|---|
| 2026.01.30 | ₩39,058 | ₩39,165 | ₩38,865 | ₩39,125 | +0.17% | 4.7천 |
|---|
| 2026.01.29 | ₩39,258 | ₩39,405 | ₩38,951 | ₩39,405 | +0.37% | 3.7천 |
|---|
| 2026.01.28 | ₩39,672 | ₩39,672 | ₩39,192 | ₩39,325 | -0.87% | 1.9만 |
|---|
| 2026.01.27 | ₩39,365 | ₩39,592 | ₩39,365 | ₩39,499 | +0.34% | 1.5만 |
|---|
| 2026.01.26 | ₩39,485 | ₩39,485 | ₩39,345 | ₩39,456 | -0.07% | 5.8천 |
|---|
| 2026.01.23 | ₩40,299 | ₩40,299 | ₩39,459 | ₩39,512 | -1.95% | 2.3만 |
|---|
| 2026.01.22 | ₩39,712 | ₩40,486 | ₩39,712 | ₩39,899 | +0.47% | 2.5만 |
|---|
| 2026.01.21 | ₩39,178 | ₩39,926 | ₩39,178 | ₩39,696 | +1.32% | 1.8만 |
|---|
| 2026.01.20 | ₩39,659 | ₩39,659 | ₩39,018 | ₩39,098 | -1.41% | 4.8만 |
|---|
| 2026.01.16 | ₩39,472 | ₩39,472 | ₩39,258 | ₩39,338 | -0.34% | 2만 |
|---|
| 2026.01.15 | ₩39,238 | ₩39,418 | ₩39,238 | ₩39,312 | +0.19% | 2.2만 |
|---|
| 2026.01.14 | ₩39,138 | ₩39,218 | ₩39,077 | ₩39,192 | +0.14% | 9.7천 |
|---|
| 2026.01.13 | ₩39,058 | ₩39,085 | ₩38,974 | ₩39,085 | +0.07% | 1만 |
|---|
| 2026.01.12 | ₩38,966 | ₩39,138 | ₩38,966 | ₩39,085 | +0.30% | 9.5천 |
|---|
| 2026.01.09 | ₩41,287 | ₩44,609 | ₩38,978 | ₩39,178 | -5.11% | 2.7만 |
|---|
| 2026.01.08 | ₩38,885 | ₩39,338 | ₩38,805 | ₩39,338 | +1.17% | 1.4만 |
|---|
| 2026.01.07 | ₩38,826 | ₩38,938 | ₩38,738 | ₩38,925 | +0.25% | 19.5만 |
|---|
| 2026.01.06 | ₩38,645 | ₩38,898 | ₩38,645 | ₩38,865 | +0.57% | 2.2천 |
|---|
| 2026.01.05 | ₩38,638 | ₩38,685 | ₩38,567 | ₩38,567 | -0.18% | 1.7만 |
|---|
| 2026.01.02 | ₩38,017 | ₩38,244 | ₩37,904 | ₩38,159 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩38,231 | ₩38,231 | ₩37,977 | ₩37,977 | -0.66% | 1만 |
|---|
| 2025.12.30 | ₩38,418 | ₩38,538 | ₩38,258 | ₩38,264 | -0.40% | 1.2만 |
|---|
| 2025.12.29 | ₩38,645 | ₩38,658 | ₩38,191 | ₩38,514 | -0.34% | 7.8천 |
|---|
| 2025.12.26 | ₩38,669 | ₩38,698 | ₩38,564 | ₩38,686 | +0.04% | 6.1천 |
|---|
| 2025.12.24 | ₩38,718 | ₩38,823 | ₩38,718 | ₩38,817 | +0.26% | 5.5천 |
|---|
| 2025.12.23 | ₩38,685 | ₩38,725 | ₩38,618 | ₩38,670 | -0.04% | 7.5천 |
|---|
| 2025.12.22 | ₩38,938 | ₩38,951 | ₩38,778 | ₩38,786 | -0.39% | 1.1만 |
|---|
| 2025.12.19 | ₩38,524 | ₩38,751 | ₩38,482 | ₩38,500 | -0.06% | 5.5천 |
|---|
| 2025.12.18 | ₩38,629 | ₩38,629 | ₩38,378 | ₩38,416 | -0.55% | 5.2천 |
|---|
| 2025.12.17 | ₩38,871 | ₩38,871 | ₩38,254 | ₩38,254 | -1.59% | 3.7천 |
|---|
| 2025.12.16 | ₩38,604 | ₩38,604 | ₩38,351 | ₩38,539 | -0.17% | 3천 |
|---|
| 2025.12.15 | ₩39,085 | ₩39,085 | ₩36,732 | ₩38,608 | -1.22% | 7.3천 |
|---|
| 2025.12.12 | ₩39,018 | ₩39,031 | ₩38,711 | ₩38,786 | -0.60% | 1.9만 |
|---|
| 2025.12.11 | ₩38,918 | ₩38,965 | ₩38,858 | ₩38,903 | -0.04% | 2천 |
|---|
| 2025.12.10 | ₩38,244 | ₩38,805 | ₩38,180 | ₩38,627 | +1.00% | 7.1천 |
|---|
| 2025.12.09 | ₩38,218 | ₩38,284 | ₩38,124 | ₩38,152 | -0.17% | 9천 |
|---|
| 2025.12.08 | ₩38,124 | ₩38,124 | ₩37,964 | ₩38,031 | -0.25% | 3.5천 |
|---|
| 2025.12.05 | ₩39,939 | ₩39,939 | ₩37,964 | ₩37,987 | -4.89% | 1.1만 |
|---|
| 2025.12.04 | ₩37,911 | ₩38,097 | ₩37,911 | ₩37,944 | +0.09% | 1.4만 |
|---|
| 2025.12.03 | ₩38,044 | ₩38,044 | ₩37,777 | ₩37,931 | -0.30% | 5.5천 |
|---|
| 2025.12.02 | ₩37,697 | ₩37,764 | ₩37,577 | ₩37,617 | -0.21% | 1.4만 |
|---|
| 2025.12.01 | ₩36,029 | ₩37,804 | ₩35,629 | ₩37,684 | +4.59% | 1.3만 |
|---|
| 2025.11.28 | ₩37,817 | ₩37,857 | ₩37,697 | ₩37,769 | -0.13% | 1.3만 |
|---|
| 2025.11.26 | ₩37,697 | ₩37,844 | ₩37,697 | ₩37,800 | +0.27% | 4천 |
|---|
| 2025.11.25 | ₩37,363 | ₩37,710 | ₩37,363 | ₩37,690 | +0.88% | 2만 |
|---|
| 2025.11.24 | ₩37,003 | ₩37,243 | ₩36,776 | ₩37,218 | +0.58% | 1.4만 |
|---|
| 2025.11.21 | ₩36,269 | ₩36,907 | ₩36,149 | ₩36,762 | +1.36% | 5.9천 |
|---|
| 2025.11.20 | ₩36,896 | ₩36,910 | ₩35,949 | ₩35,960 | -2.54% | 1.2만 |
|---|
| 2025.11.19 | ₩36,683 | ₩36,683 | ₩36,149 | ₩36,464 | -0.60% | 1.4만 |
|---|
| 2025.11.18 | ₩36,296 | ₩36,602 | ₩36,263 | ₩36,541 | +0.68% | 5.4천 |
|---|
| 2025.11.17 | ₩36,349 | ₩36,910 | ₩36,256 | ₩36,347 | -0.01% | 6.8천 |
|---|
| 2025.11.14 | ₩36,723 | ₩37,137 | ₩36,723 | ₩36,863 | +0.38% | 8.9천 |
|---|
| 2025.11.13 | ₩37,257 | ₩37,257 | ₩36,082 | ₩36,924 | -0.89% | 1.5만 |
|---|
| 2025.11.12 | ₩37,790 | ₩37,790 | ₩37,564 | ₩37,570 | -0.58% | 9천 |
|---|
| 2025.11.11 | ₩37,497 | ₩37,749 | ₩37,497 | ₩37,701 | +0.54% | 3.1천 |
|---|
| 2025.11.10 | ₩37,530 | ₩37,697 | ₩37,377 | ₩37,510 | -0.05% | 1.2만 |
|---|
| 2025.11.07 | ₩37,243 | ₩37,243 | ₩36,710 | ₩37,153 | -0.24% | 1.1만 |
|---|
| 2025.11.06 | ₩37,377 | ₩37,404 | ₩36,990 | ₩36,997 | -1.02% | 4.2만 |
|---|
| 2025.11.05 | ₩37,297 | ₩37,570 | ₩37,231 | ₩37,538 | +0.65% | 1.1만 |
|---|
| 2025.11.04 | ₩37,350 | ₩37,363 | ₩37,083 | ₩37,105 | -0.66% | 7.4천 |
|---|
| 2025.11.03 | ₩37,444 | ₩37,590 | ₩37,230 | ₩37,552 | +0.29% | 3.2만 |
|---|
| 2025.10.31 | ₩37,537 | ₩37,777 | ₩37,518 | ₩37,720 | +0.49% | 5천 |
|---|
| 2025.10.30 | ₩37,657 | ₩37,884 | ₩37,497 | ₩37,544 | -0.30% | 13.4만 |
|---|
| 2025.10.29 | ₩37,964 | ₩38,097 | ₩37,564 | ₩37,605 | -0.95% | 1.5만 |
|---|
| 2025.10.28 | ₩38,057 | ₩38,177 | ₩37,924 | ₩38,031 | -0.07% | 1.1만 |
|---|
| 2025.10.27 | ₩38,338 | ₩41,967 | ₩38,097 | ₩38,168 | -0.44% | 3.6만 |
|---|
| 2025.10.24 | ₩38,471 | ₩38,471 | ₩38,071 | ₩38,071 | -1.04% | 7.7만 |
|---|
| 2025.10.23 | ₩37,710 | ₩37,897 | ₩37,590 | ₩37,790 | +0.21% | 4.5만 |
|---|
| 2025.10.22 | ₩37,724 | ₩37,724 | ₩37,323 | ₩37,521 | -0.54% | 4.1천 |
|---|
| 2025.10.21 | ₩37,897 | ₩38,031 | ₩37,817 | ₩37,924 | +0.07% | 2.7만 |
|---|
| 2025.10.20 | ₩37,831 | ₩37,937 | ₩37,784 | ₩37,919 | +0.23% | 4.3천 |
|---|
| 2025.10.17 | ₩37,550 | ₩37,564 | ₩37,243 | ₩37,365 | -0.49% | 6.2천 |
|---|
| 2025.10.16 | ₩38,111 | ₩38,111 | ₩37,462 | ₩37,532 | -1.52% | 4.3천 |
|---|
| 2025.10.15 | ₩38,084 | ₩38,084 | ₩37,857 | ₩37,923 | -0.42% | 1.1만 |
|---|
| 2025.10.14 | ₩37,199 | ₩37,750 | ₩37,199 | ₩37,697 | +1.34% | 4.9천 |
|---|
| 2025.10.13 | ₩36,983 | ₩37,226 | ₩36,950 | ₩37,226 | +0.66% | 7.5천 |
|---|
| 2025.10.10 | ₩37,484 | ₩37,524 | ₩36,499 | ₩36,499 | -2.63% | 4.1천 |
|---|