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 | ₩42,129 | ₩42,228 | ₩42,089 | ₩42,159 | +0.07% | 1만 |
| 2026.10.08 | ₩41,822 | ₩42,029 | ₩41,649 | ₩41,936 | +0.27% | 8.8천 |
| 2026.10.07 | ₩42,042 | ₩42,149 | ₩41,789 | ₩41,898 | -0.34% | 8천 |
| 2026.10.06 | ₩42,496 | ₩42,523 | ₩42,263 | ₩42,275 | -0.52% | 1.1만 |
| 2026.10.05 | ₩42,169 | ₩42,467 | ₩42,169 | ₩42,363 | +0.46% | 3.8천 |
| 2026.10.02 | ₩42,456 | ₩42,456 | ₩42,252 | ₩42,252 | -0.48% | 1.7천 |
| 2026.10.01 | ₩41,949 | ₩42,069 | ₩41,662 | ₩41,982 | +0.08% | 7.9천 |
| 2026.09.30 | ₩41,882 | ₩41,962 | ₩41,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,881 |
| -0.00% |
| 6.8천 |
| 2026.09.29 | ₩41,962 | ₩41,970 | ₩41,808 | ₩41,953 | -0.02% | 5.2천 |
|---|
| 2026.09.28 | ₩42,002 | ₩42,296 | ₩41,882 | ₩42,016 | +0.03% | 9.2천 |
|---|
| 2026.09.25 | ₩42,116 | ₩42,229 | ₩41,989 | ₩42,129 | +0.03% | 1.2만 |
|---|
| 2026.09.24 | ₩41,842 | ₩42,163 | ₩41,842 | ₩42,073 | +0.55% | 4.9천 |
|---|
| 2026.09.23 | ₩42,263 | ₩42,283 | ₩42,096 | ₩42,121 | -0.33% | 7.1천 |
|---|
| 2026.09.22 | ₩45,458 | ₩45,458 | ₩42,456 | ₩42,646 | -6.19% | 2.1만 |
|---|
| 2026.09.21 | ₩42,456 | ₩42,536 | ₩42,389 | ₩42,482 | +0.06% | 2.1만 |
|---|
| 2026.09.18 | ₩42,169 | ₩42,299 | ₩42,123 | ₩42,299 | +0.31% | 2.6만 |
|---|
| 2026.09.17 | ₩42,603 | ₩43,230 | ₩42,296 | ₩42,559 | -0.10% | 6.9만 |
|---|
| 2026.09.16 | ₩42,576 | ₩42,682 | ₩42,082 | ₩42,331 | -0.58% | 7.4천 |
|---|
| 2026.09.15 | ₩42,496 | ₩42,563 | ₩42,483 | ₩42,490 | -0.02% | 4천 |
|---|
| 2026.09.14 | ₩42,810 | ₩42,810 | ₩42,670 | ₩42,766 | -0.10% | 5.2만 |
|---|
| 2026.09.11 | ₩42,790 | ₩42,790 | ₩42,763 | ₩42,763 | -0.06% | 1.1만 |
|---|
| 2026.09.10 | ₩42,696 | ₩42,750 | ₩42,563 | ₩42,632 | -0.15% | 3.5천 |
|---|
| 2026.09.09 | ₩43,244 | ₩43,285 | ₩43,006 | ₩43,006 | -0.55% | 6.5천 |
|---|
| 2026.09.08 | ₩43,524 | ₩43,617 | ₩43,472 | ₩43,537 | +0.03% | 6.2천 |
|---|
| 2026.09.04 | ₩43,631 | ₩43,778 | ₩43,631 | ₩43,767 | +0.31% | 8.8천 |
|---|
| 2026.09.03 | ₩43,457 | ₩43,764 | ₩43,457 | ₩43,612 | +0.36% | 6.3천 |
|---|
| 2026.09.02 | ₩43,524 | ₩43,577 | ₩43,410 | ₩43,517 | -0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩46,934 | ₩46,934 | ₩43,097 | ₩43,190 | -7.98% | 6.6천 |
|---|
| 2026.08.31 | ₩43,511 | ₩43,617 | ₩43,417 | ₩43,617 | +0.25% | 3.7천 |
|---|
| 2026.08.28 | ₩44,084 | ₩44,084 | ₩43,764 | ₩43,787 | -0.68% | 6.9천 |
|---|
| 2026.08.27 | ₩44,071 | ₩44,258 | ₩43,978 | ₩44,179 | +0.25% | 2.5만 |
|---|
| 2026.08.26 | ₩44,245 | ₩44,245 | ₩43,911 | ₩44,038 | -0.47% | 7.3천 |
|---|
| 2026.08.25 | ₩44,158 | ₩44,158 | ₩44,038 | ₩44,131 | -0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩44,084 | ₩44,084 | ₩43,924 | ₩43,960 | -0.28% | 1.9천 |
|---|
| 2026.08.21 | ₩44,325 | ₩44,325 | ₩44,038 | ₩44,185 | -0.32% | 1.9만 |
|---|
| 2026.08.20 | ₩44,031 | ₩44,031 | ₩43,888 | ₩43,888 | -0.32% | 4.8천 |
|---|
| 2026.08.19 | ₩44,512 | ₩44,577 | ₩44,365 | ₩44,405 | -0.24% | 1.3만 |
|---|
| 2026.08.18 | ₩44,365 | ₩44,378 | ₩41,809 | ₩44,263 | -0.23% | 4.2만 |
|---|
| 2026.08.17 | ₩44,645 | ₩44,645 | ₩44,472 | ₩44,605 | -0.09% | 1만 |
|---|
| 2026.08.14 | ₩44,528 | ₩44,658 | ₩44,512 | ₩44,658 | +0.29% | 1.3만 |
|---|
| 2026.08.13 | ₩44,498 | ₩44,565 | ₩44,311 | ₩44,565 | +0.15% | 1.7천 |
|---|
| 2026.08.12 | ₩44,179 | ₩44,338 | ₩44,178 | ₩44,291 | +0.25% | 4.7천 |
|---|
| 2026.08.11 | ₩43,644 | ₩44,245 | ₩43,644 | ₩44,185 | +1.24% | 8.8천 |
|---|
| 2026.08.10 | ₩44,151 | ₩44,338 | ₩44,098 | ₩44,151 | 0.00% | 5.3천 |
|---|
| 2026.08.07 | ₩44,145 | ₩44,285 | ₩44,145 | ₩44,221 | +0.17% | 7.1천 |
|---|
| 2026.08.06 | ₩44,044 | ₩44,044 | ₩43,926 | ₩43,926 | -0.27% | 4.1천 |
|---|
| 2026.08.05 | ₩44,311 | ₩44,311 | ₩43,952 | ₩44,028 | -0.64% | 1.1만 |
|---|
| 2026.08.04 | ₩45,606 | ₩45,606 | ₩43,791 | ₩44,052 | -3.41% | 1.4만 |
|---|
| 2026.08.03 | ₩43,350 | ₩43,665 | ₩43,350 | ₩43,665 | +0.73% | 2.2천 |
|---|
| 2026.07.31 | ₩43,764 | ₩43,764 | ₩42,923 | ₩43,124 | -1.46% | 8천 |
|---|
| 2026.07.30 | ₩42,923 | ₩43,217 | ₩42,764 | ₩43,217 | +0.68% | 3.1천 |
|---|
| 2026.07.29 | ₩43,711 | ₩43,711 | ₩42,857 | ₩42,883 | -1.89% | 6.7천 |
|---|
| 2026.07.28 | ₩43,124 | ₩43,364 | ₩43,057 | ₩43,317 | +0.45% | 6.1천 |
|---|
| 2026.07.27 | ₩43,304 | ₩43,310 | ₩43,097 | ₩43,269 | -0.08% | 1.7만 |
|---|
| 2026.07.24 | ₩43,110 | ₩43,177 | ₩42,970 | ₩43,014 | -0.22% | 6천 |
|---|
| 2026.07.23 | ₩43,137 | ₩43,137 | ₩42,910 | ₩43,011 | -0.29% | 1.9만 |
|---|
| 2026.07.22 | ₩43,511 | ₩43,617 | ₩43,301 | ₩43,301 | -0.48% | 2.1만 |
|---|
| 2026.07.21 | ₩43,564 | ₩44,271 | ₩43,377 | ₩43,632 | +0.16% | 1.6만 |
|---|
| 2026.07.20 | ₩43,410 | ₩43,484 | ₩43,204 | ₩43,297 | -0.26% | 1.6만 |
|---|
| 2026.07.17 | ₩43,337 | ₩43,617 | ₩43,337 | ₩43,508 | +0.39% | 8.7천 |
|---|
| 2026.07.16 | ₩43,831 | ₩43,831 | ₩43,644 | ₩43,647 | -0.42% | 4.3천 |
|---|
| 2026.07.15 | ₩43,551 | ₩43,751 | ₩43,457 | ₩43,588 | +0.09% | 3.8만 |
|---|
| 2026.07.14 | ₩43,444 | ₩43,471 | ₩43,297 | ₩43,366 | -0.18% | 9.4천 |
|---|
| 2026.07.13 | ₩42,950 | ₩43,310 | ₩42,950 | ₩43,253 | +0.71% | 6천 |
|---|
| 2026.07.10 | ₩43,430 | ₩43,452 | ₩43,310 | ₩43,452 | +0.05% | 2.7천 |
|---|
| 2026.07.09 | ₩43,617 | ₩43,671 | ₩43,591 | ₩43,591 | -0.06% | 1.5만 |
|---|
| 2026.07.08 | ₩43,337 | ₩43,337 | ₩42,937 | ₩43,091 | -0.57% | 1.2만 |
|---|
| 2026.07.07 | ₩44,084 | ₩44,084 | ₩43,491 | ₩43,524 | -1.27% | 1.3만 |
|---|
| 2026.07.06 | ₩43,720 | ₩43,818 | ₩43,651 | ₩43,664 | -0.13% | 1만 |
|---|
| 2026.07.02 | ₩43,874 | ₩43,951 | ₩43,310 | ₩43,492 | -0.87% | 9.1천 |
|---|
| 2026.07.01 | ₩43,404 | ₩44,071 | ₩43,404 | ₩43,745 | +0.79% | 9.2천 |
|---|
| 2026.06.30 | ₩43,471 | ₩43,791 | ₩43,471 | ₩43,753 | +0.65% | 5.4천 |
|---|
| 2026.06.29 | ₩43,270 | ₩43,604 | ₩43,270 | ₩43,545 | +0.64% | 8.5천 |
|---|
| 2026.06.26 | ₩42,870 | ₩43,617 | ₩42,710 | ₩43,617 | +1.74% | 6.5만 |
|---|
| 2026.06.25 | ₩42,830 | ₩43,164 | ₩42,710 | ₩42,797 | -0.08% | 8.5만 |
|---|
| 2026.06.24 | ₩42,483 | ₩42,750 | ₩42,042 | ₩42,670 | +0.44% | 2만 |
|---|
| 2026.06.23 | ₩42,189 | ₩42,409 | ₩41,976 | ₩42,315 | +0.30% | 2만 |
|---|
| 2026.06.22 | ₩42,496 | ₩42,496 | ₩42,189 | ₩42,217 | -0.66% | 5.9천 |
|---|
| 2026.06.18 | ₩42,062 | ₩42,309 | ₩42,062 | ₩42,309 | +0.59% | 1.2만 |
|---|
| 2026.06.17 | ₩42,123 | ₩42,369 | ₩41,762 | ₩41,789 | -0.79% | 9.3천 |
|---|
| 2026.06.16 | ₩42,123 | ₩42,296 | ₩42,016 | ₩42,021 | -0.24% | 2.2만 |
|---|
| 2026.06.15 | ₩42,376 | ₩42,376 | ₩42,101 | ₩42,101 | -0.65% | 5.3천 |
|---|
| 2026.06.12 | ₩41,797 | ₩42,309 | ₩41,797 | ₩42,106 | +0.74% | 8.7천 |
|---|
| 2026.06.11 | ₩41,722 | ₩41,869 | ₩41,695 | ₩41,850 | +0.31% | 1.7만 |
|---|
| 2026.06.10 | ₩41,495 | ₩41,495 | ₩41,156 | ₩41,156 | -0.82% | 3.6천 |
|---|
| 2026.06.09 | ₩41,509 | ₩41,509 | ₩40,714 | ₩41,228 | -0.68% | 6.6천 |
|---|
| 2026.06.08 | ₩40,988 | ₩41,307 | ₩40,980 | ₩40,980 | -0.02% | 5.6천 |
|---|
| 2026.06.05 | ₩41,215 | ₩41,268 | ₩40,614 | ₩40,815 | -0.97% | 1.4만 |
|---|
| 2026.06.04 | ₩41,522 | ₩41,682 | ₩41,388 | ₩41,589 | +0.16% | 8천 |
|---|
| 2026.06.03 | ₩41,228 | ₩41,242 | ₩40,975 | ₩40,975 | -0.62% | 5.1천 |
|---|
| 2026.06.02 | ₩43,471 | ₩43,471 | ₩41,322 | ₩41,411 | -4.74% | 9.5천 |
|---|
| 2026.06.01 | ₩41,188 | ₩41,415 | ₩41,077 | ₩41,403 | +0.52% | 7천 |
|---|
| 2026.05.29 | ₩41,295 | ₩41,335 | ₩41,188 | ₩41,268 | -0.06% | 3.9천 |
|---|
| 2026.05.28 | ₩41,121 | ₩41,322 | ₩41,081 | ₩41,275 | +0.37% | 8.2천 |
|---|
| 2026.05.27 | ₩41,288 | ₩41,388 | ₩41,188 | ₩41,236 | -0.13% | 7.3천 |
|---|
| 2026.05.26 | ₩41,115 | ₩41,202 | ₩41,055 | ₩41,188 | +0.18% | 6.9천 |
|---|
| 2026.05.22 | ₩40,621 | ₩40,774 | ₩40,621 | ₩40,716 | +0.23% | 3.7천 |
|---|
| 2026.05.21 | ₩40,347 | ₩40,574 | ₩40,227 | ₩40,497 | +0.37% | 4천 |
|---|
| 2026.05.20 | ₩39,867 | ₩40,374 | ₩39,667 | ₩40,339 | +1.19% | 5.5천 |
|---|
| 2026.05.19 | ₩39,547 | ₩39,707 | ₩39,547 | ₩39,584 | +0.09% | 2.5천 |
|---|
| 2026.05.18 | ₩39,855 | ₩39,988 | ₩39,773 | ₩39,927 | +0.18% | 1만 |
|---|
| 2026.05.15 | ₩40,347 | ₩40,347 | ₩39,920 | ₩39,920 | -1.06% | 6.1천 |
|---|
| 2026.05.14 | ₩40,548 | ₩40,721 | ₩40,482 | ₩40,570 | +0.06% | 4천 |
|---|
| 2026.05.13 | ₩40,327 | ₩40,427 | ₩40,294 | ₩40,385 | +0.14% | 3.1천 |
|---|
| 2026.05.12 | ₩40,347 | ₩40,509 | ₩40,174 | ₩40,509 | +0.40% | 3.9천 |
|---|
| 2026.05.11 | ₩40,893 | ₩40,895 | ₩40,752 | ₩40,752 | -0.35% | 3.3천 |
|---|
| 2026.05.08 | ₩40,788 | ₩40,921 | ₩40,714 | ₩40,891 | +0.25% | 4천 |
|---|
| 2026.05.07 | ₩40,855 | ₩40,855 | ₩40,254 | ₩40,564 | -0.71% | 3.1만 |
|---|
| 2026.05.06 | ₩40,828 | ₩40,841 | ₩40,694 | ₩40,776 | -0.13% | 5천 |
|---|
| 2026.05.05 | ₩40,387 | ₩40,641 | ₩40,387 | ₩40,634 | +0.61% | 5.8천 |
|---|
| 2026.05.04 | ₩40,347 | ₩40,347 | ₩40,027 | ₩40,142 | -0.51% | 5.8천 |
|---|
| 2026.05.01 | ₩40,241 | ₩40,438 | ₩40,241 | ₩40,378 | +0.34% | 1.9만 |
|---|
| 2026.04.30 | ₩39,827 | ₩40,281 | ₩39,767 | ₩40,261 | +1.09% | 8.7천 |
|---|
| 2026.04.29 | ₩39,994 | ₩39,994 | ₩39,580 | ₩39,664 | -0.82% | 2.6천 |
|---|
| 2026.04.28 | ₩40,174 | ₩40,174 | ₩39,934 | ₩40,120 | -0.13% | 3.3천 |
|---|
| 2026.04.27 | ₩40,241 | ₩40,241 | ₩40,107 | ₩40,239 | -0.00% | 7.3천 |
|---|
| 2026.04.24 | ₩39,860 | ₩40,080 | ₩39,860 | ₩40,043 | +0.46% | 9.6천 |
|---|
| 2026.04.23 | ₩40,014 | ₩40,080 | ₩39,860 | ₩39,924 | -0.22% | 3천 |
|---|
| 2026.04.22 | ₩40,307 | ₩40,321 | ₩40,181 | ₩40,241 | -0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩40,401 | ₩40,548 | ₩40,096 | ₩40,278 | -0.30% | 7천 |
|---|
| 2026.04.20 | ₩40,201 | ₩40,321 | ₩40,201 | ₩40,255 | +0.14% | 9.3천 |
|---|
| 2026.04.17 | ₩40,241 | ₩40,294 | ₩40,194 | ₩40,218 | -0.06% | 9.2천 |
|---|
| 2026.04.16 | ₩40,107 | ₩40,147 | ₩39,940 | ₩40,130 | +0.06% | 8.9천 |
|---|
| 2026.04.15 | ₩39,854 | ₩39,947 | ₩39,848 | ₩39,947 | +0.23% | 1.1만 |
|---|
| 2026.04.14 | ₩39,880 | ₩39,894 | ₩39,773 | ₩39,851 | -0.07% | 1.6만 |
|---|
| 2026.04.13 | ₩39,814 | ₩39,907 | ₩39,814 | ₩39,890 | +0.19% | 1.4만 |
|---|
| 2026.04.10 | ₩39,920 | ₩39,920 | ₩39,693 | ₩39,707 | -0.53% | 3.2만 |
|---|
| 2026.04.09 | ₩40,067 | ₩40,067 | ₩39,753 | ₩39,842 | -0.56% | 5.8천 |
|---|
| 2026.04.08 | ₩39,814 | ₩39,840 | ₩39,693 | ₩39,800 | -0.03% | 1.8만 |
|---|
| 2026.04.07 | ₩39,240 | ₩39,360 | ₩39,226 | ₩39,338 | +0.25% | 1.6만 |
|---|
| 2026.04.06 | ₩39,293 | ₩39,373 | ₩39,226 | ₩39,262 | -0.08% | 34.8만 |
|---|
| 2026.04.02 | ₩38,719 | ₩39,098 | ₩38,719 | ₩39,098 | +0.98% | 3.7천 |
|---|
| 2026.04.01 | ₩38,919 | ₩38,987 | ₩38,879 | ₩38,893 | -0.07% | 1.9천 |
|---|
| 2026.03.31 | ₩38,519 | ₩38,799 | ₩38,465 | ₩38,755 | +0.61% | 3.5천 |
|---|
| 2026.03.30 | ₩38,399 | ₩38,399 | ₩37,945 | ₩38,159 | -0.63% | 7만 |
|---|
| 2026.03.27 | ₩38,445 | ₩38,712 | ₩38,292 | ₩38,372 | -0.19% | 1.5만 |
|---|
| 2026.03.26 | ₩38,973 | ₩38,999 | ₩38,812 | ₩38,919 | -0.14% | 8.6천 |
|---|
| 2026.03.25 | ₩38,919 | ₩38,919 | ₩38,826 | ₩38,885 | -0.09% | 1천 |
|---|
| 2026.03.24 | ₩38,185 | ₩38,759 | ₩38,185 | ₩38,519 | +0.87% | 7.6천 |
|---|
| 2026.03.23 | ₩38,279 | ₩38,719 | ₩38,279 | ₩38,492 | +0.56% | 9.6천 |
|---|
| 2026.03.20 | ₩38,118 | ₩38,118 | ₩37,758 | ₩37,771 | -0.91% | 4천 |
|---|
| 2026.03.19 | ₩38,225 | ₩38,586 | ₩37,952 | ₩38,279 | +0.14% | 5.1천 |
|---|
| 2026.03.18 | ₩38,412 | ₩38,479 | ₩38,212 | ₩38,212 | -0.52% | 4.9천 |
|---|
| 2026.03.17 | ₩38,699 | ₩38,706 | ₩38,492 | ₩38,492 | -0.53% | 6.9천 |
|---|
| 2026.03.16 | ₩38,599 | ₩38,599 | ₩38,332 | ₩38,359 | -0.62% | 4.1천 |
|---|
| 2026.03.13 | ₩38,492 | ₩38,492 | ₩38,085 | ₩38,132 | -0.94% | 1.1만 |
|---|
| 2026.03.12 | ₩38,412 | ₩38,412 | ₩38,212 | ₩38,225 | -0.49% | 1.9만 |
|---|
| 2026.03.11 | ₩38,786 | ₩38,799 | ₩38,519 | ₩38,746 | -0.10% | 9.6천 |
|---|
| 2026.03.10 | ₩39,019 | ₩39,160 | ₩38,732 | ₩38,786 | -0.60% | 1.5만 |
|---|
| 2026.03.09 | ₩38,065 | ₩38,986 | ₩37,865 | ₩38,893 | +2.17% | 3.9만 |
|---|
| 2026.03.06 | ₩38,639 | ₩39,026 | ₩38,492 | ₩38,706 | +0.17% | 1.1만 |
|---|
| 2026.03.05 | ₩39,640 | ₩39,787 | ₩39,226 | ₩39,360 | -0.71% | 1.2만 |
|---|
| 2026.03.04 | ₩39,573 | ₩39,934 | ₩39,513 | ₩39,800 | +0.57% | 1만 |
|---|
| 2026.03.03 | ₩38,971 | ₩39,759 | ₩38,799 | ₩39,587 | +1.58% | 1.1만 |
|---|
| 2026.03.02 | ₩39,173 | ₩39,974 | ₩39,173 | ₩39,907 | +1.87% | 2.4만 |
|---|
| 2026.02.27 | ₩39,707 | ₩39,707 | ₩39,345 | ₩39,600 | -0.27% | 3.9만 |
|---|
| 2026.02.26 | ₩39,747 | ₩40,040 | ₩39,653 | ₩39,974 | +0.57% | 1.7만 |
|---|
| 2026.02.25 | ₩39,854 | ₩39,880 | ₩39,520 | ₩39,747 | -0.27% | 9.9천 |
|---|
| 2026.02.24 | ₩39,320 | ₩39,653 | ₩39,320 | ₩39,547 | +0.58% | 2.3만 |
|---|
| 2026.02.23 | ₩39,787 | ₩39,787 | ₩39,027 | ₩39,188 | -1.51% | 1.9만 |
|---|
| 2026.02.20 | ₩39,693 | ₩39,840 | ₩39,587 | ₩39,720 | +0.07% | 7.6천 |
|---|
| 2026.02.19 | ₩39,640 | ₩39,747 | ₩39,480 | ₩39,735 | +0.24% | 1.3만 |
|---|
| 2026.02.18 | ₩39,640 | ₩39,960 | ₩39,640 | ₩39,760 | +0.30% | 6.2천 |
|---|
| 2026.02.17 | ₩39,613 | ₩39,693 | ₩39,156 | ₩39,563 | -0.13% | 1.4만 |
|---|
| 2026.02.13 | ₩39,373 | ₩39,747 | ₩39,119 | ₩39,493 | +0.31% | 5만 |
|---|
| 2026.02.12 | ₩39,814 | ₩39,814 | ₩39,093 | ₩39,253 | -1.41% | 6.6천 |
|---|
| 2026.02.11 | ₩40,107 | ₩40,107 | ₩39,600 | ₩39,785 | -0.80% | 9.1만 |
|---|
| 2026.02.10 | ₩40,107 | ₩40,267 | ₩39,974 | ₩40,040 | -0.17% | 2.1만 |
|---|
| 2026.02.09 | ₩39,852 | ₩40,114 | ₩39,851 | ₩40,040 | +0.47% | 9.3천 |
|---|
| 2026.02.06 | ₩39,545 | ₩39,974 | ₩39,533 | ₩39,894 | +0.88% | 1.8만 |
|---|
| 2026.02.05 | ₩39,440 | ₩39,520 | ₩38,846 | ₩38,986 | -1.15% | 2.9만 |
|---|
| 2026.02.04 | ₩39,827 | ₩39,827 | ₩39,286 | ₩39,466 | -0.90% | 9.7천 |
|---|
| 2026.02.03 | ₩39,507 | ₩39,680 | ₩39,039 | ₩39,453 | -0.14% | 3만 |
|---|
| 2026.02.02 | ₩39,430 | ₩39,547 | ₩39,396 | ₩39,396 | -0.09% | 1.1만 |
|---|
| 2026.01.30 | ₩39,066 | ₩39,173 | ₩38,873 | ₩39,133 | +0.17% | 4.7천 |
|---|
| 2026.01.29 | ₩39,266 | ₩39,413 | ₩38,959 | ₩39,413 | +0.37% | 3.7천 |
|---|
| 2026.01.28 | ₩39,680 | ₩39,680 | ₩39,200 | ₩39,333 | -0.87% | 1.9만 |
|---|
| 2026.01.27 | ₩39,373 | ₩39,600 | ₩39,373 | ₩39,507 | +0.34% | 1.5만 |
|---|
| 2026.01.26 | ₩39,493 | ₩39,493 | ₩39,353 | ₩39,464 | -0.07% | 5.8천 |
|---|
| 2026.01.23 | ₩40,307 | ₩40,307 | ₩39,466 | ₩39,520 | -1.95% | 2.3만 |
|---|
| 2026.01.22 | ₩39,720 | ₩40,494 | ₩39,720 | ₩39,907 | +0.47% | 2.5만 |
|---|
| 2026.01.21 | ₩39,186 | ₩39,934 | ₩39,186 | ₩39,704 | +1.32% | 1.8만 |
|---|
| 2026.01.20 | ₩39,667 | ₩39,667 | ₩39,026 | ₩39,106 | -1.41% | 4.8만 |
|---|
| 2026.01.16 | ₩39,480 | ₩39,480 | ₩39,266 | ₩39,346 | -0.34% | 2만 |
|---|
| 2026.01.15 | ₩39,246 | ₩39,426 | ₩39,246 | ₩39,320 | +0.19% | 2.2만 |
|---|
| 2026.01.14 | ₩39,146 | ₩39,226 | ₩39,085 | ₩39,200 | +0.14% | 9.7천 |
|---|
| 2026.01.13 | ₩39,066 | ₩39,093 | ₩38,982 | ₩39,093 | +0.07% | 1만 |
|---|
| 2026.01.12 | ₩38,974 | ₩39,146 | ₩38,974 | ₩39,093 | +0.30% | 9.5천 |
|---|
| 2026.01.09 | ₩41,295 | ₩44,618 | ₩38,986 | ₩39,186 | -5.11% | 2.7만 |
|---|
| 2026.01.08 | ₩38,893 | ₩39,346 | ₩38,812 | ₩39,346 | +1.17% | 1.4만 |
|---|
| 2026.01.07 | ₩38,834 | ₩38,946 | ₩38,746 | ₩38,933 | +0.25% | 19.5만 |
|---|
| 2026.01.06 | ₩38,652 | ₩38,906 | ₩38,652 | ₩38,873 | +0.57% | 2.2천 |
|---|
| 2026.01.05 | ₩38,646 | ₩38,692 | ₩38,575 | ₩38,575 | -0.18% | 1.7만 |
|---|
| 2026.01.02 | ₩38,025 | ₩38,252 | ₩37,912 | ₩38,167 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩38,239 | ₩38,239 | ₩37,985 | ₩37,985 | -0.66% | 1만 |
|---|
| 2025.12.30 | ₩38,425 | ₩38,546 | ₩38,265 | ₩38,272 | -0.40% | 1.2만 |
|---|
| 2025.12.29 | ₩38,652 | ₩38,666 | ₩38,199 | ₩38,522 | -0.34% | 7.8천 |
|---|
| 2025.12.26 | ₩38,676 | ₩38,706 | ₩38,572 | ₩38,694 | +0.04% | 6.1천 |
|---|
| 2025.12.24 | ₩38,726 | ₩38,831 | ₩38,726 | ₩38,825 | +0.26% | 5.5천 |
|---|
| 2025.12.23 | ₩38,692 | ₩38,732 | ₩38,626 | ₩38,678 | -0.04% | 7.5천 |
|---|
| 2025.12.22 | ₩38,946 | ₩38,959 | ₩38,786 | ₩38,794 | -0.39% | 1.1만 |
|---|
| 2025.12.19 | ₩38,532 | ₩38,759 | ₩38,490 | ₩38,508 | -0.06% | 5.5천 |
|---|
| 2025.12.18 | ₩38,636 | ₩38,636 | ₩38,385 | ₩38,424 | -0.55% | 5.2천 |
|---|
| 2025.12.17 | ₩38,879 | ₩38,879 | ₩38,261 | ₩38,261 | -1.59% | 3.7천 |
|---|
| 2025.12.16 | ₩38,612 | ₩38,612 | ₩38,359 | ₩38,547 | -0.17% | 3천 |
|---|
| 2025.12.15 | ₩39,093 | ₩39,093 | ₩36,740 | ₩38,616 | -1.22% | 7.3천 |
|---|
| 2025.12.12 | ₩39,026 | ₩39,039 | ₩38,719 | ₩38,794 | -0.60% | 1.9만 |
|---|
| 2025.12.11 | ₩38,926 | ₩38,973 | ₩38,866 | ₩38,911 | -0.04% | 2천 |
|---|
| 2025.12.10 | ₩38,252 | ₩38,812 | ₩38,188 | ₩38,635 | +1.00% | 7.1천 |
|---|
| 2025.12.09 | ₩38,225 | ₩38,292 | ₩38,132 | ₩38,160 | -0.17% | 9천 |
|---|
| 2025.12.08 | ₩38,132 | ₩38,132 | ₩37,972 | ₩38,038 | -0.25% | 3.5천 |
|---|
| 2025.12.05 | ₩39,947 | ₩39,947 | ₩37,972 | ₩37,994 | -4.89% | 1.1만 |
|---|
| 2025.12.04 | ₩37,918 | ₩38,105 | ₩37,918 | ₩37,952 | +0.09% | 1.4만 |
|---|
| 2025.12.03 | ₩38,052 | ₩38,052 | ₩37,785 | ₩37,938 | -0.30% | 5.5천 |
|---|
| 2025.12.02 | ₩37,705 | ₩37,771 | ₩37,585 | ₩37,625 | -0.21% | 1.4만 |
|---|
| 2025.12.01 | ₩36,036 | ₩37,811 | ₩35,636 | ₩37,691 | +4.59% | 1.3만 |
|---|
| 2025.11.28 | ₩37,825 | ₩37,865 | ₩37,705 | ₩37,777 | -0.13% | 1.3만 |
|---|
| 2025.11.26 | ₩37,705 | ₩37,852 | ₩37,705 | ₩37,807 | +0.27% | 4천 |
|---|
| 2025.11.25 | ₩37,371 | ₩37,718 | ₩37,371 | ₩37,698 | +0.88% | 2만 |
|---|
| 2025.11.24 | ₩37,011 | ₩37,251 | ₩36,784 | ₩37,226 | +0.58% | 1.4만 |
|---|
| 2025.11.21 | ₩36,277 | ₩36,915 | ₩36,156 | ₩36,769 | +1.36% | 5.9천 |
|---|
| 2025.11.20 | ₩36,904 | ₩36,917 | ₩35,956 | ₩35,967 | -2.54% | 1.2만 |
|---|
| 2025.11.19 | ₩36,690 | ₩36,690 | ₩36,156 | ₩36,471 | -0.60% | 1.4만 |
|---|
| 2025.11.18 | ₩36,303 | ₩36,609 | ₩36,270 | ₩36,549 | +0.68% | 5.4천 |
|---|
| 2025.11.17 | ₩36,357 | ₩36,917 | ₩36,263 | ₩36,354 | -0.01% | 6.8천 |
|---|
| 2025.11.14 | ₩36,730 | ₩37,144 | ₩36,730 | ₩36,871 | +0.38% | 8.9천 |
|---|
| 2025.11.13 | ₩37,264 | ₩37,264 | ₩36,090 | ₩36,932 | -0.89% | 1.5만 |
|---|
| 2025.11.12 | ₩37,798 | ₩37,798 | ₩37,571 | ₩37,578 | -0.58% | 9천 |
|---|
| 2025.11.11 | ₩37,505 | ₩37,757 | ₩37,505 | ₩37,709 | +0.54% | 3.1천 |
|---|
| 2025.11.10 | ₩37,538 | ₩37,705 | ₩37,384 | ₩37,518 | -0.05% | 1.2만 |
|---|
| 2025.11.07 | ₩37,251 | ₩37,251 | ₩36,717 | ₩37,160 | -0.24% | 1.1만 |
|---|
| 2025.11.06 | ₩37,384 | ₩37,411 | ₩36,997 | ₩37,004 | -1.02% | 4.2만 |
|---|
| 2025.11.05 | ₩37,304 | ₩37,578 | ₩37,239 | ₩37,546 | +0.65% | 1.1만 |
|---|
| 2025.11.04 | ₩37,358 | ₩37,371 | ₩37,091 | ₩37,112 | -0.66% | 7.4천 |
|---|
| 2025.11.03 | ₩37,451 | ₩37,598 | ₩37,238 | ₩37,559 | +0.29% | 3.2만 |
|---|
| 2025.10.31 | ₩37,545 | ₩37,785 | ₩37,526 | ₩37,727 | +0.49% | 5천 |
|---|
| 2025.10.30 | ₩37,665 | ₩37,892 | ₩37,505 | ₩37,551 | -0.30% | 13.4만 |
|---|
| 2025.10.29 | ₩37,972 | ₩38,105 | ₩37,571 | ₩37,613 | -0.95% | 1.5만 |
|---|
| 2025.10.28 | ₩38,065 | ₩38,185 | ₩37,932 | ₩38,038 | -0.07% | 1.1만 |
|---|
| 2025.10.27 | ₩38,345 | ₩41,976 | ₩38,105 | ₩38,176 | -0.44% | 3.6만 |
|---|
| 2025.10.24 | ₩38,479 | ₩38,479 | ₩38,078 | ₩38,078 | -1.04% | 7.7만 |
|---|
| 2025.10.23 | ₩37,718 | ₩37,905 | ₩37,598 | ₩37,798 | +0.21% | 4.5만 |
|---|
| 2025.10.22 | ₩37,731 | ₩37,731 | ₩37,331 | ₩37,529 | -0.54% | 4.1천 |
|---|
| 2025.10.21 | ₩37,905 | ₩38,038 | ₩37,825 | ₩37,932 | +0.07% | 2.7만 |
|---|
| 2025.10.20 | ₩37,838 | ₩37,945 | ₩37,791 | ₩37,926 | +0.23% | 4.3천 |
|---|
| 2025.10.17 | ₩37,558 | ₩37,571 | ₩37,251 | ₩37,372 | -0.49% | 6.2천 |
|---|
| 2025.10.16 | ₩38,118 | ₩38,118 | ₩37,470 | ₩37,539 | -1.52% | 4.3천 |
|---|
| 2025.10.15 | ₩38,092 | ₩38,092 | ₩37,865 | ₩37,930 | -0.42% | 1.1만 |
|---|
| 2025.10.14 | ₩37,207 | ₩37,758 | ₩37,207 | ₩37,705 | +1.34% | 4.9천 |
|---|
| 2025.10.13 | ₩36,991 | ₩37,234 | ₩36,957 | ₩37,234 | +0.66% | 7.5천 |
|---|
| 2025.10.10 | ₩37,491 | ₩37,531 | ₩36,506 | ₩36,506 | -2.63% | 4.1천 |
|---|