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 | ₩42,144 | ₩42,243 | ₩42,104 | ₩42,173 | +0.07% | 1만 |
| 2026.10.08 | ₩41,837 | ₩42,044 | ₩41,663 | ₩41,950 | +0.27% | 8.8천 |
| 2026.10.07 | ₩42,057 | ₩42,164 | ₩41,804 | ₩41,913 | -0.34% | 8천 |
| 2026.10.06 | ₩42,511 | ₩42,538 | ₩42,278 | ₩42,290 | -0.52% | 1.1만 |
| 2026.10.05 | ₩42,184 | ₩42,482 | ₩42,184 | ₩42,378 | +0.46% | 3.8천 |
| 2026.10.02 | ₩42,471 | ₩42,471 | ₩42,267 | ₩42,267 | -0.48% | 1.7천 |
| 2026.10.01 | ₩41,964 | ₩42,084 | ₩41,677 | ₩41,997 | +0.08% | 7.9천 |
| 2026.09.30 | ₩41,897 | ₩41,977 | ₩41,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,896 |
| -0.00% |
| 6.8천 |
| 2026.09.29 | ₩41,977 | ₩41,985 | ₩41,822 | ₩41,968 | -0.02% | 5.2천 |
|---|
| 2026.09.28 | ₩42,017 | ₩42,311 | ₩41,897 | ₩42,031 | +0.03% | 9.2천 |
|---|
| 2026.09.25 | ₩42,131 | ₩42,244 | ₩42,004 | ₩42,144 | +0.03% | 1.2만 |
|---|
| 2026.09.24 | ₩41,857 | ₩42,177 | ₩41,857 | ₩42,088 | +0.55% | 4.9천 |
|---|
| 2026.09.23 | ₩42,278 | ₩42,298 | ₩42,111 | ₩42,136 | -0.33% | 7.1천 |
|---|
| 2026.09.22 | ₩45,474 | ₩45,474 | ₩42,471 | ₩42,661 | -6.19% | 2.1만 |
|---|
| 2026.09.21 | ₩42,471 | ₩42,551 | ₩42,404 | ₩42,496 | +0.06% | 2.1만 |
|---|
| 2026.09.18 | ₩42,184 | ₩42,314 | ₩42,137 | ₩42,314 | +0.31% | 2.6만 |
|---|
| 2026.09.17 | ₩42,618 | ₩43,246 | ₩42,311 | ₩42,574 | -0.10% | 6.9만 |
|---|
| 2026.09.16 | ₩42,591 | ₩42,697 | ₩42,097 | ₩42,346 | -0.58% | 7.4천 |
|---|
| 2026.09.15 | ₩42,511 | ₩42,578 | ₩42,498 | ₩42,504 | -0.02% | 4천 |
|---|
| 2026.09.14 | ₩42,825 | ₩42,825 | ₩42,685 | ₩42,781 | -0.10% | 5.2만 |
|---|
| 2026.09.11 | ₩42,805 | ₩42,805 | ₩42,778 | ₩42,778 | -0.06% | 1.1만 |
|---|
| 2026.09.10 | ₩42,711 | ₩42,765 | ₩42,578 | ₩42,647 | -0.15% | 3.5천 |
|---|
| 2026.09.09 | ₩43,259 | ₩43,300 | ₩43,021 | ₩43,021 | -0.55% | 6.5천 |
|---|
| 2026.09.08 | ₩43,539 | ₩43,633 | ₩43,487 | ₩43,553 | +0.03% | 6.2천 |
|---|
| 2026.09.04 | ₩43,646 | ₩43,793 | ₩43,646 | ₩43,782 | +0.31% | 8.8천 |
|---|
| 2026.09.03 | ₩43,472 | ₩43,780 | ₩43,472 | ₩43,627 | +0.36% | 6.3천 |
|---|
| 2026.09.02 | ₩43,539 | ₩43,593 | ₩43,426 | ₩43,533 | -0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩46,951 | ₩46,951 | ₩43,112 | ₩43,205 | -7.98% | 6.6천 |
|---|
| 2026.08.31 | ₩43,526 | ₩43,633 | ₩43,432 | ₩43,633 | +0.25% | 3.7천 |
|---|
| 2026.08.28 | ₩44,100 | ₩44,100 | ₩43,780 | ₩43,802 | -0.68% | 6.9천 |
|---|
| 2026.08.27 | ₩44,087 | ₩44,274 | ₩43,993 | ₩44,195 | +0.25% | 2.5만 |
|---|
| 2026.08.26 | ₩44,260 | ₩44,260 | ₩43,926 | ₩44,053 | -0.47% | 7.3천 |
|---|
| 2026.08.25 | ₩44,173 | ₩44,173 | ₩44,053 | ₩44,147 | -0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩44,100 | ₩44,100 | ₩43,940 | ₩43,976 | -0.28% | 1.9천 |
|---|
| 2026.08.21 | ₩44,340 | ₩44,340 | ₩44,053 | ₩44,200 | -0.32% | 1.9만 |
|---|
| 2026.08.20 | ₩44,047 | ₩44,047 | ₩43,904 | ₩43,904 | -0.32% | 4.8천 |
|---|
| 2026.08.19 | ₩44,527 | ₩44,593 | ₩44,380 | ₩44,420 | -0.24% | 1.3만 |
|---|
| 2026.08.18 | ₩44,380 | ₩44,394 | ₩41,824 | ₩44,279 | -0.23% | 4.2만 |
|---|
| 2026.08.17 | ₩44,661 | ₩44,661 | ₩44,487 | ₩44,621 | -0.09% | 1만 |
|---|
| 2026.08.14 | ₩44,543 | ₩44,674 | ₩44,527 | ₩44,674 | +0.29% | 1.3만 |
|---|
| 2026.08.13 | ₩44,514 | ₩44,581 | ₩44,327 | ₩44,581 | +0.15% | 1.7천 |
|---|
| 2026.08.12 | ₩44,195 | ₩44,354 | ₩44,193 | ₩44,307 | +0.25% | 4.7천 |
|---|
| 2026.08.11 | ₩43,659 | ₩44,260 | ₩43,659 | ₩44,200 | +1.24% | 8.8천 |
|---|
| 2026.08.10 | ₩44,167 | ₩44,354 | ₩44,113 | ₩44,167 | 0.00% | 5.3천 |
|---|
| 2026.08.07 | ₩44,160 | ₩44,300 | ₩44,160 | ₩44,236 | +0.17% | 7.1천 |
|---|
| 2026.08.06 | ₩44,060 | ₩44,060 | ₩43,941 | ₩43,941 | -0.27% | 4.1천 |
|---|
| 2026.08.05 | ₩44,327 | ₩44,327 | ₩43,968 | ₩44,044 | -0.64% | 1.1만 |
|---|
| 2026.08.04 | ₩45,622 | ₩45,622 | ₩43,806 | ₩44,068 | -3.41% | 1.4만 |
|---|
| 2026.08.03 | ₩43,366 | ₩43,681 | ₩43,366 | ₩43,681 | +0.73% | 2.2천 |
|---|
| 2026.07.31 | ₩43,780 | ₩43,780 | ₩42,938 | ₩43,139 | -1.46% | 8천 |
|---|
| 2026.07.30 | ₩42,938 | ₩43,232 | ₩42,780 | ₩43,232 | +0.68% | 3.1천 |
|---|
| 2026.07.29 | ₩43,726 | ₩43,726 | ₩42,872 | ₩42,898 | -1.89% | 6.7천 |
|---|
| 2026.07.28 | ₩43,139 | ₩43,379 | ₩43,072 | ₩43,332 | +0.45% | 6.1천 |
|---|
| 2026.07.27 | ₩43,319 | ₩43,326 | ₩43,112 | ₩43,284 | -0.08% | 1.7만 |
|---|
| 2026.07.24 | ₩43,125 | ₩43,192 | ₩42,985 | ₩43,029 | -0.22% | 6천 |
|---|
| 2026.07.23 | ₩43,152 | ₩43,152 | ₩42,925 | ₩43,027 | -0.29% | 1.9만 |
|---|
| 2026.07.22 | ₩43,526 | ₩43,633 | ₩43,316 | ₩43,316 | -0.48% | 2.1만 |
|---|
| 2026.07.21 | ₩43,579 | ₩44,287 | ₩43,392 | ₩43,647 | +0.16% | 1.6만 |
|---|
| 2026.07.20 | ₩43,426 | ₩43,499 | ₩43,219 | ₩43,312 | -0.26% | 1.6만 |
|---|
| 2026.07.17 | ₩43,352 | ₩43,633 | ₩43,352 | ₩43,523 | +0.39% | 8.7천 |
|---|
| 2026.07.16 | ₩43,846 | ₩43,846 | ₩43,659 | ₩43,662 | -0.42% | 4.3천 |
|---|
| 2026.07.15 | ₩43,566 | ₩43,766 | ₩43,472 | ₩43,603 | +0.09% | 3.8만 |
|---|
| 2026.07.14 | ₩43,459 | ₩43,486 | ₩43,312 | ₩43,382 | -0.18% | 9.4천 |
|---|
| 2026.07.13 | ₩42,965 | ₩43,326 | ₩42,965 | ₩43,268 | +0.71% | 6천 |
|---|
| 2026.07.10 | ₩43,446 | ₩43,467 | ₩43,326 | ₩43,467 | +0.05% | 2.7천 |
|---|
| 2026.07.09 | ₩43,633 | ₩43,686 | ₩43,606 | ₩43,606 | -0.06% | 1.5만 |
|---|
| 2026.07.08 | ₩43,352 | ₩43,352 | ₩42,952 | ₩43,107 | -0.57% | 1.2만 |
|---|
| 2026.07.07 | ₩44,100 | ₩44,100 | ₩43,506 | ₩43,539 | -1.27% | 1.3만 |
|---|
| 2026.07.06 | ₩43,736 | ₩43,833 | ₩43,666 | ₩43,679 | -0.13% | 1만 |
|---|
| 2026.07.02 | ₩43,889 | ₩43,966 | ₩43,326 | ₩43,507 | -0.87% | 9.1천 |
|---|
| 2026.07.01 | ₩43,419 | ₩44,087 | ₩43,419 | ₩43,761 | +0.79% | 9.2천 |
|---|
| 2026.06.30 | ₩43,486 | ₩43,806 | ₩43,486 | ₩43,769 | +0.65% | 5.4천 |
|---|
| 2026.06.29 | ₩43,286 | ₩43,619 | ₩43,286 | ₩43,561 | +0.64% | 8.5천 |
|---|
| 2026.06.26 | ₩42,885 | ₩43,633 | ₩42,725 | ₩43,633 | +1.74% | 6.5만 |
|---|
| 2026.06.25 | ₩42,845 | ₩43,179 | ₩42,725 | ₩42,812 | -0.08% | 8.5만 |
|---|
| 2026.06.24 | ₩42,498 | ₩42,765 | ₩42,057 | ₩42,685 | +0.44% | 2만 |
|---|
| 2026.06.23 | ₩42,204 | ₩42,424 | ₩41,990 | ₩42,330 | +0.30% | 2만 |
|---|
| 2026.06.22 | ₩42,511 | ₩42,511 | ₩42,204 | ₩42,232 | -0.66% | 5.9천 |
|---|
| 2026.06.18 | ₩42,077 | ₩42,324 | ₩42,077 | ₩42,324 | +0.59% | 1.2만 |
|---|
| 2026.06.17 | ₩42,137 | ₩42,384 | ₩41,777 | ₩41,804 | -0.79% | 9.3천 |
|---|
| 2026.06.16 | ₩42,137 | ₩42,311 | ₩42,031 | ₩42,036 | -0.24% | 2.2만 |
|---|
| 2026.06.15 | ₩42,391 | ₩42,391 | ₩42,116 | ₩42,116 | -0.65% | 5.3천 |
|---|
| 2026.06.12 | ₩41,812 | ₩42,324 | ₩41,812 | ₩42,121 | +0.74% | 8.7천 |
|---|
| 2026.06.11 | ₩41,737 | ₩41,884 | ₩41,710 | ₩41,865 | +0.31% | 1.7만 |
|---|
| 2026.06.10 | ₩41,510 | ₩41,510 | ₩41,171 | ₩41,171 | -0.82% | 3.6천 |
|---|
| 2026.06.09 | ₩41,523 | ₩41,523 | ₩40,729 | ₩41,243 | -0.68% | 6.6천 |
|---|
| 2026.06.08 | ₩41,002 | ₩41,322 | ₩40,994 | ₩40,994 | -0.02% | 5.6천 |
|---|
| 2026.06.05 | ₩41,229 | ₩41,283 | ₩40,629 | ₩40,829 | -0.97% | 1.4만 |
|---|
| 2026.06.04 | ₩41,537 | ₩41,697 | ₩41,403 | ₩41,603 | +0.16% | 8천 |
|---|
| 2026.06.03 | ₩41,243 | ₩41,256 | ₩40,989 | ₩40,989 | -0.62% | 5.1천 |
|---|
| 2026.06.02 | ₩43,486 | ₩43,486 | ₩41,336 | ₩41,426 | -4.74% | 9.5천 |
|---|
| 2026.06.01 | ₩41,203 | ₩41,430 | ₩41,092 | ₩41,418 | +0.52% | 7천 |
|---|
| 2026.05.29 | ₩41,310 | ₩41,350 | ₩41,203 | ₩41,283 | -0.06% | 3.9천 |
|---|
| 2026.05.28 | ₩41,136 | ₩41,336 | ₩41,096 | ₩41,290 | +0.37% | 8.2천 |
|---|
| 2026.05.27 | ₩41,303 | ₩41,403 | ₩41,203 | ₩41,251 | -0.13% | 7.3천 |
|---|
| 2026.05.26 | ₩41,129 | ₩41,216 | ₩41,069 | ₩41,203 | +0.18% | 6.9천 |
|---|
| 2026.05.22 | ₩40,635 | ₩40,789 | ₩40,635 | ₩40,730 | +0.23% | 3.7천 |
|---|
| 2026.05.21 | ₩40,362 | ₩40,589 | ₩40,241 | ₩40,511 | +0.37% | 4천 |
|---|
| 2026.05.20 | ₩39,881 | ₩40,388 | ₩39,681 | ₩40,354 | +1.19% | 5.5천 |
|---|
| 2026.05.19 | ₩39,560 | ₩39,721 | ₩39,560 | ₩39,598 | +0.09% | 2.5천 |
|---|
| 2026.05.18 | ₩39,869 | ₩40,002 | ₩39,787 | ₩39,941 | +0.18% | 1만 |
|---|
| 2026.05.15 | ₩40,362 | ₩40,362 | ₩39,934 | ₩39,934 | -1.06% | 6.1천 |
|---|
| 2026.05.14 | ₩40,562 | ₩40,735 | ₩40,496 | ₩40,585 | +0.06% | 4천 |
|---|
| 2026.05.13 | ₩40,342 | ₩40,442 | ₩40,308 | ₩40,399 | +0.14% | 3.1천 |
|---|
| 2026.05.12 | ₩40,362 | ₩40,523 | ₩40,188 | ₩40,523 | +0.40% | 3.9천 |
|---|
| 2026.05.11 | ₩40,908 | ₩40,909 | ₩40,766 | ₩40,766 | -0.35% | 3.3천 |
|---|
| 2026.05.08 | ₩40,802 | ₩40,936 | ₩40,729 | ₩40,905 | +0.25% | 4천 |
|---|
| 2026.05.07 | ₩40,869 | ₩40,869 | ₩40,268 | ₩40,578 | -0.71% | 3.1만 |
|---|
| 2026.05.06 | ₩40,842 | ₩40,856 | ₩40,709 | ₩40,790 | -0.13% | 5천 |
|---|
| 2026.05.05 | ₩40,402 | ₩40,655 | ₩40,402 | ₩40,649 | +0.61% | 5.8천 |
|---|
| 2026.05.04 | ₩40,362 | ₩40,362 | ₩40,041 | ₩40,156 | -0.51% | 5.8천 |
|---|
| 2026.05.01 | ₩40,255 | ₩40,452 | ₩40,255 | ₩40,392 | +0.34% | 1.9만 |
|---|
| 2026.04.30 | ₩39,841 | ₩40,295 | ₩39,781 | ₩40,275 | +1.09% | 8.7천 |
|---|
| 2026.04.29 | ₩40,008 | ₩40,008 | ₩39,594 | ₩39,678 | -0.82% | 2.6천 |
|---|
| 2026.04.28 | ₩40,188 | ₩40,188 | ₩39,948 | ₩40,135 | -0.13% | 3.3천 |
|---|
| 2026.04.27 | ₩40,255 | ₩40,255 | ₩40,121 | ₩40,253 | -0.00% | 7.3천 |
|---|
| 2026.04.24 | ₩39,874 | ₩40,095 | ₩39,874 | ₩40,057 | +0.46% | 9.6천 |
|---|
| 2026.04.23 | ₩40,028 | ₩40,095 | ₩39,874 | ₩39,938 | -0.22% | 3천 |
|---|
| 2026.04.22 | ₩40,322 | ₩40,335 | ₩40,195 | ₩40,255 | -0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩40,415 | ₩40,562 | ₩40,111 | ₩40,292 | -0.30% | 7천 |
|---|
| 2026.04.20 | ₩40,215 | ₩40,335 | ₩40,215 | ₩40,269 | +0.14% | 9.3천 |
|---|
| 2026.04.17 | ₩40,255 | ₩40,308 | ₩40,208 | ₩40,232 | -0.06% | 9.2천 |
|---|
| 2026.04.16 | ₩40,121 | ₩40,161 | ₩39,954 | ₩40,144 | +0.06% | 8.9천 |
|---|
| 2026.04.15 | ₩39,868 | ₩39,961 | ₩39,862 | ₩39,961 | +0.23% | 1.1만 |
|---|
| 2026.04.14 | ₩39,894 | ₩39,908 | ₩39,787 | ₩39,865 | -0.07% | 1.6만 |
|---|
| 2026.04.13 | ₩39,828 | ₩39,921 | ₩39,828 | ₩39,904 | +0.19% | 1.4만 |
|---|
| 2026.04.10 | ₩39,934 | ₩39,934 | ₩39,707 | ₩39,721 | -0.53% | 3.2만 |
|---|
| 2026.04.09 | ₩40,081 | ₩40,081 | ₩39,767 | ₩39,856 | -0.56% | 5.8천 |
|---|
| 2026.04.08 | ₩39,828 | ₩39,854 | ₩39,707 | ₩39,814 | -0.03% | 1.8만 |
|---|
| 2026.04.07 | ₩39,253 | ₩39,374 | ₩39,240 | ₩39,352 | +0.25% | 1.6만 |
|---|
| 2026.04.06 | ₩39,307 | ₩39,387 | ₩39,240 | ₩39,276 | -0.08% | 34.8만 |
|---|
| 2026.04.02 | ₩38,733 | ₩39,112 | ₩38,733 | ₩39,112 | +0.98% | 3.7천 |
|---|
| 2026.04.01 | ₩38,933 | ₩39,001 | ₩38,893 | ₩38,906 | -0.07% | 1.9천 |
|---|
| 2026.03.31 | ₩38,532 | ₩38,813 | ₩38,479 | ₩38,769 | +0.61% | 3.5천 |
|---|
| 2026.03.30 | ₩38,412 | ₩38,412 | ₩37,958 | ₩38,172 | -0.63% | 7만 |
|---|
| 2026.03.27 | ₩38,459 | ₩38,726 | ₩38,305 | ₩38,386 | -0.19% | 1.5만 |
|---|
| 2026.03.26 | ₩38,986 | ₩39,013 | ₩38,826 | ₩38,933 | -0.14% | 8.6천 |
|---|
| 2026.03.25 | ₩38,933 | ₩38,933 | ₩38,840 | ₩38,898 | -0.09% | 1천 |
|---|
| 2026.03.24 | ₩38,199 | ₩38,773 | ₩38,199 | ₩38,532 | +0.87% | 7.6천 |
|---|
| 2026.03.23 | ₩38,292 | ₩38,733 | ₩38,292 | ₩38,506 | +0.56% | 9.6천 |
|---|
| 2026.03.20 | ₩38,132 | ₩38,132 | ₩37,771 | ₩37,785 | -0.91% | 4천 |
|---|
| 2026.03.19 | ₩38,239 | ₩38,599 | ₩37,965 | ₩38,292 | +0.14% | 5.1천 |
|---|
| 2026.03.18 | ₩38,426 | ₩38,492 | ₩38,225 | ₩38,225 | -0.52% | 4.9천 |
|---|
| 2026.03.17 | ₩38,713 | ₩38,719 | ₩38,506 | ₩38,506 | -0.53% | 6.9천 |
|---|
| 2026.03.16 | ₩38,613 | ₩38,613 | ₩38,346 | ₩38,372 | -0.62% | 4.1천 |
|---|
| 2026.03.13 | ₩38,506 | ₩38,506 | ₩38,099 | ₩38,145 | -0.94% | 1.1만 |
|---|
| 2026.03.12 | ₩38,426 | ₩38,426 | ₩38,225 | ₩38,239 | -0.49% | 1.9만 |
|---|
| 2026.03.11 | ₩38,799 | ₩38,813 | ₩38,532 | ₩38,759 | -0.10% | 9.6천 |
|---|
| 2026.03.10 | ₩39,033 | ₩39,173 | ₩38,746 | ₩38,799 | -0.60% | 1.5만 |
|---|
| 2026.03.09 | ₩38,078 | ₩39,000 | ₩37,878 | ₩38,906 | +2.17% | 3.9만 |
|---|
| 2026.03.06 | ₩38,653 | ₩39,040 | ₩38,506 | ₩38,719 | +0.17% | 1.1만 |
|---|
| 2026.03.05 | ₩39,654 | ₩39,801 | ₩39,240 | ₩39,374 | -0.71% | 1.2만 |
|---|
| 2026.03.04 | ₩39,587 | ₩39,948 | ₩39,527 | ₩39,814 | +0.57% | 1만 |
|---|
| 2026.03.03 | ₩38,985 | ₩39,773 | ₩38,813 | ₩39,601 | +1.58% | 1.1만 |
|---|
| 2026.03.02 | ₩39,187 | ₩39,988 | ₩39,187 | ₩39,921 | +1.87% | 2.4만 |
|---|
| 2026.02.27 | ₩39,721 | ₩39,721 | ₩39,359 | ₩39,614 | -0.27% | 3.9만 |
|---|
| 2026.02.26 | ₩39,761 | ₩40,055 | ₩39,667 | ₩39,988 | +0.57% | 1.7만 |
|---|
| 2026.02.25 | ₩39,868 | ₩39,894 | ₩39,534 | ₩39,761 | -0.27% | 9.9천 |
|---|
| 2026.02.24 | ₩39,334 | ₩39,667 | ₩39,334 | ₩39,560 | +0.58% | 2.3만 |
|---|
| 2026.02.23 | ₩39,801 | ₩39,801 | ₩39,041 | ₩39,201 | -1.51% | 1.9만 |
|---|
| 2026.02.20 | ₩39,707 | ₩39,854 | ₩39,601 | ₩39,734 | +0.07% | 7.6천 |
|---|
| 2026.02.19 | ₩39,654 | ₩39,761 | ₩39,494 | ₩39,749 | +0.24% | 1.3만 |
|---|
| 2026.02.18 | ₩39,654 | ₩39,974 | ₩39,654 | ₩39,774 | +0.30% | 6.2천 |
|---|
| 2026.02.17 | ₩39,627 | ₩39,707 | ₩39,169 | ₩39,577 | -0.13% | 1.4만 |
|---|
| 2026.02.13 | ₩39,387 | ₩39,761 | ₩39,133 | ₩39,507 | +0.31% | 5만 |
|---|
| 2026.02.12 | ₩39,828 | ₩39,828 | ₩39,107 | ₩39,267 | -1.41% | 6.6천 |
|---|
| 2026.02.11 | ₩40,121 | ₩40,121 | ₩39,614 | ₩39,799 | -0.80% | 9.1만 |
|---|
| 2026.02.10 | ₩40,121 | ₩40,281 | ₩39,988 | ₩40,055 | -0.17% | 2.1만 |
|---|
| 2026.02.09 | ₩39,866 | ₩40,128 | ₩39,865 | ₩40,055 | +0.47% | 9.3천 |
|---|
| 2026.02.06 | ₩39,559 | ₩39,988 | ₩39,547 | ₩39,908 | +0.88% | 1.8만 |
|---|
| 2026.02.05 | ₩39,454 | ₩39,534 | ₩38,860 | ₩39,000 | -1.15% | 2.9만 |
|---|
| 2026.02.04 | ₩39,841 | ₩39,841 | ₩39,300 | ₩39,480 | -0.90% | 9.7천 |
|---|
| 2026.02.03 | ₩39,520 | ₩39,694 | ₩39,053 | ₩39,467 | -0.14% | 3만 |
|---|
| 2026.02.02 | ₩39,444 | ₩39,560 | ₩39,410 | ₩39,410 | -0.09% | 1.1만 |
|---|
| 2026.01.30 | ₩39,080 | ₩39,187 | ₩38,886 | ₩39,147 | +0.17% | 4.7천 |
|---|
| 2026.01.29 | ₩39,280 | ₩39,427 | ₩38,973 | ₩39,427 | +0.37% | 3.7천 |
|---|
| 2026.01.28 | ₩39,694 | ₩39,694 | ₩39,213 | ₩39,347 | -0.87% | 1.9만 |
|---|
| 2026.01.27 | ₩39,387 | ₩39,614 | ₩39,387 | ₩39,520 | +0.34% | 1.5만 |
|---|
| 2026.01.26 | ₩39,507 | ₩39,507 | ₩39,367 | ₩39,478 | -0.07% | 5.8천 |
|---|
| 2026.01.23 | ₩40,322 | ₩40,322 | ₩39,480 | ₩39,534 | -1.95% | 2.3만 |
|---|
| 2026.01.22 | ₩39,734 | ₩40,508 | ₩39,734 | ₩39,921 | +0.47% | 2.5만 |
|---|
| 2026.01.21 | ₩39,200 | ₩39,948 | ₩39,200 | ₩39,718 | +1.32% | 1.8만 |
|---|
| 2026.01.20 | ₩39,681 | ₩39,681 | ₩39,040 | ₩39,120 | -1.41% | 4.8만 |
|---|
| 2026.01.16 | ₩39,494 | ₩39,494 | ₩39,280 | ₩39,360 | -0.34% | 2만 |
|---|
| 2026.01.15 | ₩39,260 | ₩39,440 | ₩39,260 | ₩39,334 | +0.19% | 2.2만 |
|---|
| 2026.01.14 | ₩39,160 | ₩39,240 | ₩39,099 | ₩39,213 | +0.14% | 9.7천 |
|---|
| 2026.01.13 | ₩39,080 | ₩39,107 | ₩38,996 | ₩39,107 | +0.07% | 1만 |
|---|
| 2026.01.12 | ₩38,988 | ₩39,160 | ₩38,988 | ₩39,107 | +0.30% | 9.5천 |
|---|
| 2026.01.09 | ₩41,310 | ₩44,634 | ₩39,000 | ₩39,200 | -5.11% | 2.7만 |
|---|
| 2026.01.08 | ₩38,906 | ₩39,360 | ₩38,826 | ₩39,360 | +1.17% | 1.4만 |
|---|
| 2026.01.07 | ₩38,848 | ₩38,960 | ₩38,759 | ₩38,946 | +0.25% | 19.5만 |
|---|
| 2026.01.06 | ₩38,666 | ₩38,920 | ₩38,666 | ₩38,886 | +0.57% | 2.2천 |
|---|
| 2026.01.05 | ₩38,659 | ₩38,706 | ₩38,589 | ₩38,589 | -0.18% | 1.7만 |
|---|
| 2026.01.02 | ₩38,038 | ₩38,265 | ₩37,925 | ₩38,180 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩38,252 | ₩38,252 | ₩37,998 | ₩37,998 | -0.66% | 1만 |
|---|
| 2025.12.30 | ₩38,439 | ₩38,559 | ₩38,279 | ₩38,285 | -0.40% | 1.2만 |
|---|
| 2025.12.29 | ₩38,666 | ₩38,679 | ₩38,212 | ₩38,535 | -0.34% | 7.8천 |
|---|
| 2025.12.26 | ₩38,690 | ₩38,719 | ₩38,586 | ₩38,707 | +0.04% | 6.1천 |
|---|
| 2025.12.24 | ₩38,739 | ₩38,845 | ₩38,739 | ₩38,838 | +0.26% | 5.5천 |
|---|
| 2025.12.23 | ₩38,706 | ₩38,746 | ₩38,639 | ₩38,691 | -0.04% | 7.5천 |
|---|
| 2025.12.22 | ₩38,960 | ₩38,973 | ₩38,799 | ₩38,807 | -0.39% | 1.1만 |
|---|
| 2025.12.19 | ₩38,546 | ₩38,773 | ₩38,503 | ₩38,522 | -0.06% | 5.5천 |
|---|
| 2025.12.18 | ₩38,650 | ₩38,650 | ₩38,399 | ₩38,438 | -0.55% | 5.2천 |
|---|
| 2025.12.17 | ₩38,893 | ₩38,893 | ₩38,275 | ₩38,275 | -1.59% | 3.7천 |
|---|
| 2025.12.16 | ₩38,626 | ₩38,626 | ₩38,372 | ₩38,560 | -0.17% | 3천 |
|---|
| 2025.12.15 | ₩39,107 | ₩39,107 | ₩36,753 | ₩38,630 | -1.22% | 7.3천 |
|---|
| 2025.12.12 | ₩39,040 | ₩39,053 | ₩38,733 | ₩38,807 | -0.60% | 1.9만 |
|---|
| 2025.12.11 | ₩38,940 | ₩38,986 | ₩38,880 | ₩38,925 | -0.04% | 2천 |
|---|
| 2025.12.10 | ₩38,265 | ₩38,826 | ₩38,201 | ₩38,649 | +1.00% | 7.1천 |
|---|
| 2025.12.09 | ₩38,239 | ₩38,305 | ₩38,145 | ₩38,173 | -0.17% | 9천 |
|---|
| 2025.12.08 | ₩38,145 | ₩38,145 | ₩37,985 | ₩38,052 | -0.25% | 3.5천 |
|---|
| 2025.12.05 | ₩39,961 | ₩39,961 | ₩37,985 | ₩38,008 | -4.89% | 1.1만 |
|---|
| 2025.12.04 | ₩37,932 | ₩38,119 | ₩37,932 | ₩37,965 | +0.09% | 1.4만 |
|---|
| 2025.12.03 | ₩38,065 | ₩38,065 | ₩37,798 | ₩37,952 | -0.30% | 5.5천 |
|---|
| 2025.12.02 | ₩37,718 | ₩37,785 | ₩37,598 | ₩37,638 | -0.21% | 1.4만 |
|---|
| 2025.12.01 | ₩36,049 | ₩37,825 | ₩35,649 | ₩37,705 | +4.59% | 1.3만 |
|---|
| 2025.11.28 | ₩37,838 | ₩37,878 | ₩37,718 | ₩37,790 | -0.13% | 1.3만 |
|---|
| 2025.11.26 | ₩37,718 | ₩37,865 | ₩37,718 | ₩37,821 | +0.27% | 4천 |
|---|
| 2025.11.25 | ₩37,384 | ₩37,731 | ₩37,384 | ₩37,711 | +0.88% | 2만 |
|---|
| 2025.11.24 | ₩37,024 | ₩37,264 | ₩36,797 | ₩37,239 | +0.58% | 1.4만 |
|---|
| 2025.11.21 | ₩36,289 | ₩36,928 | ₩36,169 | ₩36,782 | +1.36% | 5.9천 |
|---|
| 2025.11.20 | ₩36,917 | ₩36,930 | ₩35,969 | ₩35,980 | -2.54% | 1.2만 |
|---|
| 2025.11.19 | ₩36,703 | ₩36,703 | ₩36,169 | ₩36,484 | -0.60% | 1.4만 |
|---|
| 2025.11.18 | ₩36,316 | ₩36,622 | ₩36,283 | ₩36,562 | +0.68% | 5.4천 |
|---|
| 2025.11.17 | ₩36,369 | ₩36,930 | ₩36,276 | ₩36,367 | -0.01% | 6.8천 |
|---|
| 2025.11.14 | ₩36,743 | ₩37,157 | ₩36,743 | ₩36,884 | +0.38% | 8.9천 |
|---|
| 2025.11.13 | ₩37,277 | ₩37,277 | ₩36,102 | ₩36,945 | -0.89% | 1.5만 |
|---|
| 2025.11.12 | ₩37,811 | ₩37,811 | ₩37,584 | ₩37,591 | -0.58% | 9천 |
|---|
| 2025.11.11 | ₩37,518 | ₩37,770 | ₩37,518 | ₩37,722 | +0.54% | 3.1천 |
|---|
| 2025.11.10 | ₩37,551 | ₩37,718 | ₩37,398 | ₩37,531 | -0.05% | 1.2만 |
|---|
| 2025.11.07 | ₩37,264 | ₩37,264 | ₩36,730 | ₩37,173 | -0.24% | 1.1만 |
|---|
| 2025.11.06 | ₩37,398 | ₩37,424 | ₩37,010 | ₩37,017 | -1.02% | 4.2만 |
|---|
| 2025.11.05 | ₩37,317 | ₩37,591 | ₩37,252 | ₩37,559 | +0.65% | 1.1만 |
|---|
| 2025.11.04 | ₩37,371 | ₩37,384 | ₩37,104 | ₩37,125 | -0.66% | 7.4천 |
|---|
| 2025.11.03 | ₩37,464 | ₩37,611 | ₩37,251 | ₩37,572 | +0.29% | 3.2만 |
|---|
| 2025.10.31 | ₩37,558 | ₩37,798 | ₩37,539 | ₩37,741 | +0.49% | 5천 |
|---|
| 2025.10.30 | ₩37,678 | ₩37,905 | ₩37,518 | ₩37,564 | -0.30% | 13.4만 |
|---|
| 2025.10.29 | ₩37,985 | ₩38,119 | ₩37,584 | ₩37,626 | -0.95% | 1.5만 |
|---|
| 2025.10.28 | ₩38,078 | ₩38,199 | ₩37,945 | ₩38,052 | -0.07% | 1.1만 |
|---|
| 2025.10.27 | ₩38,359 | ₩41,990 | ₩38,119 | ₩38,189 | -0.44% | 3.6만 |
|---|
| 2025.10.24 | ₩38,492 | ₩38,492 | ₩38,092 | ₩38,092 | -1.04% | 7.7만 |
|---|
| 2025.10.23 | ₩37,731 | ₩37,918 | ₩37,611 | ₩37,811 | +0.21% | 4.5만 |
|---|
| 2025.10.22 | ₩37,745 | ₩37,745 | ₩37,344 | ₩37,542 | -0.54% | 4.1천 |
|---|
| 2025.10.21 | ₩37,918 | ₩38,052 | ₩37,838 | ₩37,945 | +0.07% | 2.7만 |
|---|
| 2025.10.20 | ₩37,852 | ₩37,958 | ₩37,805 | ₩37,940 | +0.23% | 4.3천 |
|---|
| 2025.10.17 | ₩37,571 | ₩37,584 | ₩37,264 | ₩37,386 | -0.49% | 6.2천 |
|---|
| 2025.10.16 | ₩38,132 | ₩38,132 | ₩37,483 | ₩37,552 | -1.52% | 4.3천 |
|---|
| 2025.10.15 | ₩38,105 | ₩38,105 | ₩37,878 | ₩37,944 | -0.42% | 1.1만 |
|---|
| 2025.10.14 | ₩37,220 | ₩37,771 | ₩37,220 | ₩37,718 | +1.34% | 4.9천 |
|---|
| 2025.10.13 | ₩37,004 | ₩37,247 | ₩36,970 | ₩37,247 | +0.66% | 7.5천 |
|---|
| 2025.10.10 | ₩37,504 | ₩37,544 | ₩36,519 | ₩36,519 | -2.63% | 4.1천 |
|---|