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 | ₩42,151 | ₩42,250 | ₩42,111 | ₩42,181 | +0.07% | 1만 |
| 2026.10.08 | ₩41,844 | ₩42,051 | ₩41,671 | ₩41,958 | +0.27% | 8.8천 |
| 2026.10.07 | ₩42,064 | ₩42,171 | ₩41,811 | ₩41,920 | -0.34% | 8천 |
| 2026.10.06 | ₩42,518 | ₩42,545 | ₩42,285 | ₩42,297 | -0.52% | 1.1만 |
| 2026.10.05 | ₩42,191 | ₩42,489 | ₩42,191 | ₩42,385 | +0.46% | 3.8천 |
| 2026.10.02 | ₩42,478 | ₩42,478 | ₩42,274 | ₩42,274 | -0.48% | 1.7천 |
| 2026.10.01 | ₩41,971 | ₩42,091 | ₩41,684 | ₩42,004 | +0.08% | 7.9천 |
| 2026.09.30 | ₩41,904 | ₩41,984 | ₩41,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,903 |
| -0.00% |
| 6.8천 |
| 2026.09.29 | ₩41,984 | ₩41,992 | ₩41,829 | ₩41,975 | -0.02% | 5.2천 |
|---|
| 2026.09.28 | ₩42,024 | ₩42,318 | ₩41,904 | ₩42,038 | +0.03% | 9.2천 |
|---|
| 2026.09.25 | ₩42,138 | ₩42,251 | ₩42,011 | ₩42,151 | +0.03% | 1.2만 |
|---|
| 2026.09.24 | ₩41,864 | ₩42,185 | ₩41,864 | ₩42,095 | +0.55% | 4.9천 |
|---|
| 2026.09.23 | ₩42,285 | ₩42,305 | ₩42,118 | ₩42,143 | -0.33% | 7.1천 |
|---|
| 2026.09.22 | ₩45,482 | ₩45,482 | ₩42,478 | ₩42,668 | -6.19% | 2.1만 |
|---|
| 2026.09.21 | ₩42,478 | ₩42,559 | ₩42,412 | ₩42,504 | +0.06% | 2.1만 |
|---|
| 2026.09.18 | ₩42,191 | ₩42,321 | ₩42,145 | ₩42,321 | +0.31% | 2.6만 |
|---|
| 2026.09.17 | ₩42,625 | ₩43,253 | ₩42,318 | ₩42,581 | -0.10% | 6.9만 |
|---|
| 2026.09.16 | ₩42,599 | ₩42,704 | ₩42,105 | ₩42,353 | -0.58% | 7.4천 |
|---|
| 2026.09.15 | ₩42,518 | ₩42,585 | ₩42,505 | ₩42,512 | -0.02% | 4천 |
|---|
| 2026.09.14 | ₩42,832 | ₩42,832 | ₩42,692 | ₩42,788 | -0.10% | 5.2만 |
|---|
| 2026.09.11 | ₩42,812 | ₩42,812 | ₩42,786 | ₩42,786 | -0.06% | 1.1만 |
|---|
| 2026.09.10 | ₩42,719 | ₩42,772 | ₩42,585 | ₩42,655 | -0.15% | 3.5천 |
|---|
| 2026.09.09 | ₩43,266 | ₩43,308 | ₩43,029 | ₩43,029 | -0.55% | 6.5천 |
|---|
| 2026.09.08 | ₩43,547 | ₩43,640 | ₩43,495 | ₩43,560 | +0.03% | 6.2천 |
|---|
| 2026.09.04 | ₩43,654 | ₩43,800 | ₩43,654 | ₩43,790 | +0.31% | 8.8천 |
|---|
| 2026.09.03 | ₩43,480 | ₩43,787 | ₩43,480 | ₩43,635 | +0.36% | 6.3천 |
|---|
| 2026.09.02 | ₩43,547 | ₩43,600 | ₩43,433 | ₩43,540 | -0.02% | 1.6만 |
|---|
| 2026.09.01 | ₩46,959 | ₩46,959 | ₩43,119 | ₩43,213 | -7.98% | 6.6천 |
|---|
| 2026.08.31 | ₩43,533 | ₩43,640 | ₩43,440 | ₩43,640 | +0.25% | 3.7천 |
|---|
| 2026.08.28 | ₩44,108 | ₩44,108 | ₩43,787 | ₩43,810 | -0.68% | 6.9천 |
|---|
| 2026.08.27 | ₩44,094 | ₩44,281 | ₩44,001 | ₩44,202 | +0.25% | 2.5만 |
|---|
| 2026.08.26 | ₩44,268 | ₩44,268 | ₩43,934 | ₩44,061 | -0.47% | 7.3천 |
|---|
| 2026.08.25 | ₩44,181 | ₩44,181 | ₩44,061 | ₩44,154 | -0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩44,108 | ₩44,108 | ₩43,947 | ₩43,983 | -0.28% | 1.9천 |
|---|
| 2026.08.21 | ₩44,348 | ₩44,348 | ₩44,061 | ₩44,208 | -0.32% | 1.9만 |
|---|
| 2026.08.20 | ₩44,054 | ₩44,054 | ₩43,911 | ₩43,911 | -0.32% | 4.8천 |
|---|
| 2026.08.19 | ₩44,535 | ₩44,600 | ₩44,388 | ₩44,428 | -0.24% | 1.3만 |
|---|
| 2026.08.18 | ₩44,388 | ₩44,401 | ₩41,831 | ₩44,287 | -0.23% | 4.2만 |
|---|
| 2026.08.17 | ₩44,668 | ₩44,668 | ₩44,495 | ₩44,628 | -0.09% | 1만 |
|---|
| 2026.08.14 | ₩44,551 | ₩44,682 | ₩44,535 | ₩44,682 | +0.29% | 1.3만 |
|---|
| 2026.08.13 | ₩44,522 | ₩44,588 | ₩44,335 | ₩44,588 | +0.15% | 1.7천 |
|---|
| 2026.08.12 | ₩44,202 | ₩44,361 | ₩44,201 | ₩44,315 | +0.25% | 4.7천 |
|---|
| 2026.08.11 | ₩43,667 | ₩44,268 | ₩43,667 | ₩44,208 | +1.24% | 8.8천 |
|---|
| 2026.08.10 | ₩44,174 | ₩44,361 | ₩44,121 | ₩44,174 | 0.00% | 5.3천 |
|---|
| 2026.08.07 | ₩44,168 | ₩44,308 | ₩44,168 | ₩44,244 | +0.17% | 7.1천 |
|---|
| 2026.08.06 | ₩44,068 | ₩44,068 | ₩43,949 | ₩43,949 | -0.27% | 4.1천 |
|---|
| 2026.08.05 | ₩44,335 | ₩44,335 | ₩43,975 | ₩44,052 | -0.64% | 1.1만 |
|---|
| 2026.08.04 | ₩45,630 | ₩45,630 | ₩43,814 | ₩44,076 | -3.41% | 1.4만 |
|---|
| 2026.08.03 | ₩43,373 | ₩43,688 | ₩43,373 | ₩43,688 | +0.73% | 2.2천 |
|---|
| 2026.07.31 | ₩43,787 | ₩43,787 | ₩42,946 | ₩43,146 | -1.46% | 8천 |
|---|
| 2026.07.30 | ₩42,946 | ₩43,240 | ₩42,787 | ₩43,240 | +0.68% | 3.1천 |
|---|
| 2026.07.29 | ₩43,734 | ₩43,734 | ₩42,879 | ₩42,906 | -1.89% | 6.7천 |
|---|
| 2026.07.28 | ₩43,146 | ₩43,386 | ₩43,079 | ₩43,340 | +0.45% | 6.1천 |
|---|
| 2026.07.27 | ₩43,326 | ₩43,333 | ₩43,119 | ₩43,292 | -0.08% | 1.7만 |
|---|
| 2026.07.24 | ₩43,133 | ₩43,200 | ₩42,993 | ₩43,037 | -0.22% | 6천 |
|---|
| 2026.07.23 | ₩43,159 | ₩43,159 | ₩42,932 | ₩43,034 | -0.29% | 1.9만 |
|---|
| 2026.07.22 | ₩43,533 | ₩43,640 | ₩43,324 | ₩43,324 | -0.48% | 2.1만 |
|---|
| 2026.07.21 | ₩43,587 | ₩44,295 | ₩43,400 | ₩43,655 | +0.16% | 1.6만 |
|---|
| 2026.07.20 | ₩43,433 | ₩43,507 | ₩43,226 | ₩43,320 | -0.26% | 1.6만 |
|---|
| 2026.07.17 | ₩43,360 | ₩43,640 | ₩43,360 | ₩43,531 | +0.39% | 8.7천 |
|---|
| 2026.07.16 | ₩43,854 | ₩43,854 | ₩43,667 | ₩43,670 | -0.42% | 4.3천 |
|---|
| 2026.07.15 | ₩43,573 | ₩43,774 | ₩43,480 | ₩43,611 | +0.09% | 3.8만 |
|---|
| 2026.07.14 | ₩43,467 | ₩43,493 | ₩43,320 | ₩43,389 | -0.18% | 9.4천 |
|---|
| 2026.07.13 | ₩42,973 | ₩43,333 | ₩42,973 | ₩43,276 | +0.71% | 6천 |
|---|
| 2026.07.10 | ₩43,453 | ₩43,475 | ₩43,333 | ₩43,475 | +0.05% | 2.7천 |
|---|
| 2026.07.09 | ₩43,640 | ₩43,694 | ₩43,614 | ₩43,614 | -0.06% | 1.5만 |
|---|
| 2026.07.08 | ₩43,360 | ₩43,360 | ₩42,959 | ₩43,114 | -0.57% | 1.2만 |
|---|
| 2026.07.07 | ₩44,108 | ₩44,108 | ₩43,513 | ₩43,547 | -1.27% | 1.3만 |
|---|
| 2026.07.06 | ₩43,743 | ₩43,841 | ₩43,674 | ₩43,687 | -0.13% | 1만 |
|---|
| 2026.07.02 | ₩43,897 | ₩43,974 | ₩43,333 | ₩43,515 | -0.87% | 9.1천 |
|---|
| 2026.07.01 | ₩43,427 | ₩44,094 | ₩43,427 | ₩43,768 | +0.79% | 9.2천 |
|---|
| 2026.06.30 | ₩43,493 | ₩43,814 | ₩43,493 | ₩43,776 | +0.65% | 5.4천 |
|---|
| 2026.06.29 | ₩43,293 | ₩43,627 | ₩43,293 | ₩43,568 | +0.64% | 8.5천 |
|---|
| 2026.06.26 | ₩42,892 | ₩43,640 | ₩42,732 | ₩43,640 | +1.74% | 6.5만 |
|---|
| 2026.06.25 | ₩42,852 | ₩43,186 | ₩42,732 | ₩42,819 | -0.08% | 8.5만 |
|---|
| 2026.06.24 | ₩42,505 | ₩42,772 | ₩42,064 | ₩42,692 | +0.44% | 2만 |
|---|
| 2026.06.23 | ₩42,211 | ₩42,432 | ₩41,998 | ₩42,337 | +0.30% | 2만 |
|---|
| 2026.06.22 | ₩42,518 | ₩42,518 | ₩42,211 | ₩42,239 | -0.66% | 5.9천 |
|---|
| 2026.06.18 | ₩42,084 | ₩42,332 | ₩42,084 | ₩42,332 | +0.59% | 1.2만 |
|---|
| 2026.06.17 | ₩42,145 | ₩42,392 | ₩41,784 | ₩41,811 | -0.79% | 9.3천 |
|---|
| 2026.06.16 | ₩42,145 | ₩42,318 | ₩42,038 | ₩42,043 | -0.24% | 2.2만 |
|---|
| 2026.06.15 | ₩42,398 | ₩42,398 | ₩42,123 | ₩42,123 | -0.65% | 5.3천 |
|---|
| 2026.06.12 | ₩41,819 | ₩42,332 | ₩41,819 | ₩42,129 | +0.74% | 8.7천 |
|---|
| 2026.06.11 | ₩41,744 | ₩41,891 | ₩41,717 | ₩41,872 | +0.31% | 1.7만 |
|---|
| 2026.06.10 | ₩41,517 | ₩41,517 | ₩41,178 | ₩41,178 | -0.82% | 3.6천 |
|---|
| 2026.06.09 | ₩41,530 | ₩41,530 | ₩40,736 | ₩41,250 | -0.68% | 6.6천 |
|---|
| 2026.06.08 | ₩41,010 | ₩41,329 | ₩41,002 | ₩41,002 | -0.02% | 5.6천 |
|---|
| 2026.06.05 | ₩41,237 | ₩41,290 | ₩40,636 | ₩40,836 | -0.97% | 1.4만 |
|---|
| 2026.06.04 | ₩41,544 | ₩41,704 | ₩41,410 | ₩41,610 | +0.16% | 8천 |
|---|
| 2026.06.03 | ₩41,250 | ₩41,263 | ₩40,996 | ₩40,996 | -0.62% | 5.1천 |
|---|
| 2026.06.02 | ₩43,493 | ₩43,493 | ₩41,343 | ₩41,433 | -4.74% | 9.5천 |
|---|
| 2026.06.01 | ₩41,210 | ₩41,437 | ₩41,099 | ₩41,425 | +0.52% | 7천 |
|---|
| 2026.05.29 | ₩41,317 | ₩41,357 | ₩41,210 | ₩41,290 | -0.06% | 3.9천 |
|---|
| 2026.05.28 | ₩41,143 | ₩41,343 | ₩41,103 | ₩41,297 | +0.37% | 8.2천 |
|---|
| 2026.05.27 | ₩41,310 | ₩41,410 | ₩41,210 | ₩41,258 | -0.13% | 7.3천 |
|---|
| 2026.05.26 | ₩41,136 | ₩41,223 | ₩41,076 | ₩41,210 | +0.18% | 6.9천 |
|---|
| 2026.05.22 | ₩40,642 | ₩40,796 | ₩40,642 | ₩40,737 | +0.23% | 3.7천 |
|---|
| 2026.05.21 | ₩40,369 | ₩40,596 | ₩40,248 | ₩40,518 | +0.37% | 4천 |
|---|
| 2026.05.20 | ₩39,888 | ₩40,395 | ₩39,687 | ₩40,361 | +1.19% | 5.5천 |
|---|
| 2026.05.19 | ₩39,567 | ₩39,728 | ₩39,567 | ₩39,605 | +0.09% | 2.5천 |
|---|
| 2026.05.18 | ₩39,876 | ₩40,009 | ₩39,794 | ₩39,948 | +0.18% | 1만 |
|---|
| 2026.05.15 | ₩40,369 | ₩40,369 | ₩39,941 | ₩39,941 | -1.06% | 6.1천 |
|---|
| 2026.05.14 | ₩40,569 | ₩40,742 | ₩40,503 | ₩40,592 | +0.06% | 4천 |
|---|
| 2026.05.13 | ₩40,349 | ₩40,449 | ₩40,315 | ₩40,406 | +0.14% | 3.1천 |
|---|
| 2026.05.12 | ₩40,369 | ₩40,530 | ₩40,195 | ₩40,530 | +0.40% | 3.9천 |
|---|
| 2026.05.11 | ₩40,915 | ₩40,916 | ₩40,773 | ₩40,773 | -0.35% | 3.3천 |
|---|
| 2026.05.08 | ₩40,809 | ₩40,943 | ₩40,736 | ₩40,912 | +0.25% | 4천 |
|---|
| 2026.05.07 | ₩40,876 | ₩40,876 | ₩40,275 | ₩40,585 | -0.71% | 3.1만 |
|---|
| 2026.05.06 | ₩40,849 | ₩40,863 | ₩40,716 | ₩40,797 | -0.13% | 5천 |
|---|
| 2026.05.05 | ₩40,409 | ₩40,662 | ₩40,409 | ₩40,656 | +0.61% | 5.8천 |
|---|
| 2026.05.04 | ₩40,369 | ₩40,369 | ₩40,048 | ₩40,163 | -0.51% | 5.8천 |
|---|
| 2026.05.01 | ₩40,262 | ₩40,459 | ₩40,262 | ₩40,399 | +0.34% | 1.9만 |
|---|
| 2026.04.30 | ₩39,848 | ₩40,302 | ₩39,788 | ₩40,282 | +1.09% | 8.7천 |
|---|
| 2026.04.29 | ₩40,015 | ₩40,015 | ₩39,601 | ₩39,685 | -0.82% | 2.6천 |
|---|
| 2026.04.28 | ₩40,195 | ₩40,195 | ₩39,955 | ₩40,142 | -0.13% | 3.3천 |
|---|
| 2026.04.27 | ₩40,262 | ₩40,262 | ₩40,128 | ₩40,260 | -0.00% | 7.3천 |
|---|
| 2026.04.24 | ₩39,881 | ₩40,101 | ₩39,881 | ₩40,064 | +0.46% | 9.6천 |
|---|
| 2026.04.23 | ₩40,035 | ₩40,101 | ₩39,881 | ₩39,945 | -0.22% | 3천 |
|---|
| 2026.04.22 | ₩40,328 | ₩40,342 | ₩40,202 | ₩40,262 | -0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩40,422 | ₩40,569 | ₩40,117 | ₩40,299 | -0.30% | 7천 |
|---|
| 2026.04.20 | ₩40,222 | ₩40,342 | ₩40,222 | ₩40,276 | +0.14% | 9.3천 |
|---|
| 2026.04.17 | ₩40,262 | ₩40,315 | ₩40,215 | ₩40,239 | -0.06% | 9.2천 |
|---|
| 2026.04.16 | ₩40,128 | ₩40,168 | ₩39,961 | ₩40,151 | +0.06% | 8.9천 |
|---|
| 2026.04.15 | ₩39,874 | ₩39,968 | ₩39,869 | ₩39,968 | +0.23% | 1.1만 |
|---|
| 2026.04.14 | ₩39,901 | ₩39,915 | ₩39,794 | ₩39,872 | -0.07% | 1.6만 |
|---|
| 2026.04.13 | ₩39,834 | ₩39,928 | ₩39,834 | ₩39,911 | +0.19% | 1.4만 |
|---|
| 2026.04.10 | ₩39,941 | ₩39,941 | ₩39,714 | ₩39,728 | -0.53% | 3.2만 |
|---|
| 2026.04.09 | ₩40,088 | ₩40,088 | ₩39,774 | ₩39,862 | -0.56% | 5.8천 |
|---|
| 2026.04.08 | ₩39,834 | ₩39,861 | ₩39,714 | ₩39,821 | -0.03% | 1.8만 |
|---|
| 2026.04.07 | ₩39,260 | ₩39,380 | ₩39,247 | ₩39,359 | +0.25% | 1.6만 |
|---|
| 2026.04.06 | ₩39,314 | ₩39,394 | ₩39,247 | ₩39,283 | -0.08% | 34.8만 |
|---|
| 2026.04.02 | ₩38,739 | ₩39,119 | ₩38,739 | ₩39,119 | +0.98% | 3.7천 |
|---|
| 2026.04.01 | ₩38,940 | ₩39,008 | ₩38,900 | ₩38,913 | -0.07% | 1.9천 |
|---|
| 2026.03.31 | ₩38,539 | ₩38,819 | ₩38,486 | ₩38,775 | +0.61% | 3.5천 |
|---|
| 2026.03.30 | ₩38,419 | ₩38,419 | ₩37,965 | ₩38,179 | -0.63% | 7만 |
|---|
| 2026.03.27 | ₩38,466 | ₩38,733 | ₩38,312 | ₩38,392 | -0.19% | 1.5만 |
|---|
| 2026.03.26 | ₩38,993 | ₩39,020 | ₩38,833 | ₩38,940 | -0.14% | 8.6천 |
|---|
| 2026.03.25 | ₩38,940 | ₩38,940 | ₩38,846 | ₩38,905 | -0.09% | 1천 |
|---|
| 2026.03.24 | ₩38,205 | ₩38,779 | ₩38,205 | ₩38,539 | +0.87% | 7.6천 |
|---|
| 2026.03.23 | ₩38,299 | ₩38,739 | ₩38,299 | ₩38,512 | +0.56% | 9.6천 |
|---|
| 2026.03.20 | ₩38,138 | ₩38,138 | ₩37,778 | ₩37,791 | -0.91% | 4천 |
|---|
| 2026.03.19 | ₩38,245 | ₩38,606 | ₩37,972 | ₩38,299 | +0.14% | 5.1천 |
|---|
| 2026.03.18 | ₩38,432 | ₩38,499 | ₩38,232 | ₩38,232 | -0.52% | 4.9천 |
|---|
| 2026.03.17 | ₩38,719 | ₩38,726 | ₩38,512 | ₩38,512 | -0.53% | 6.9천 |
|---|
| 2026.03.16 | ₩38,619 | ₩38,619 | ₩38,352 | ₩38,379 | -0.62% | 4.1천 |
|---|
| 2026.03.13 | ₩38,512 | ₩38,512 | ₩38,105 | ₩38,152 | -0.94% | 1.1만 |
|---|
| 2026.03.12 | ₩38,432 | ₩38,432 | ₩38,232 | ₩38,245 | -0.49% | 1.9만 |
|---|
| 2026.03.11 | ₩38,806 | ₩38,819 | ₩38,539 | ₩38,766 | -0.10% | 9.6천 |
|---|
| 2026.03.10 | ₩39,040 | ₩39,180 | ₩38,753 | ₩38,806 | -0.60% | 1.5만 |
|---|
| 2026.03.09 | ₩38,085 | ₩39,006 | ₩37,885 | ₩38,913 | +2.17% | 3.9만 |
|---|
| 2026.03.06 | ₩38,659 | ₩39,047 | ₩38,512 | ₩38,726 | +0.17% | 1.1만 |
|---|
| 2026.03.05 | ₩39,661 | ₩39,808 | ₩39,247 | ₩39,380 | -0.71% | 1.2만 |
|---|
| 2026.03.04 | ₩39,594 | ₩39,955 | ₩39,534 | ₩39,821 | +0.57% | 1만 |
|---|
| 2026.03.03 | ₩38,992 | ₩39,780 | ₩38,819 | ₩39,607 | +1.58% | 1.1만 |
|---|
| 2026.03.02 | ₩39,193 | ₩39,995 | ₩39,193 | ₩39,928 | +1.87% | 2.4만 |
|---|
| 2026.02.27 | ₩39,728 | ₩39,728 | ₩39,366 | ₩39,621 | -0.27% | 3.9만 |
|---|
| 2026.02.26 | ₩39,768 | ₩40,061 | ₩39,674 | ₩39,995 | +0.57% | 1.7만 |
|---|
| 2026.02.25 | ₩39,874 | ₩39,901 | ₩39,541 | ₩39,768 | -0.27% | 9.9천 |
|---|
| 2026.02.24 | ₩39,340 | ₩39,674 | ₩39,340 | ₩39,567 | +0.58% | 2.3만 |
|---|
| 2026.02.23 | ₩39,808 | ₩39,808 | ₩39,048 | ₩39,208 | -1.51% | 1.9만 |
|---|
| 2026.02.20 | ₩39,714 | ₩39,861 | ₩39,607 | ₩39,741 | +0.07% | 7.6천 |
|---|
| 2026.02.19 | ₩39,661 | ₩39,768 | ₩39,501 | ₩39,756 | +0.24% | 1.3만 |
|---|
| 2026.02.18 | ₩39,661 | ₩39,981 | ₩39,661 | ₩39,781 | +0.30% | 6.2천 |
|---|
| 2026.02.17 | ₩39,634 | ₩39,714 | ₩39,176 | ₩39,583 | -0.13% | 1.4만 |
|---|
| 2026.02.13 | ₩39,394 | ₩39,768 | ₩39,140 | ₩39,514 | +0.31% | 5만 |
|---|
| 2026.02.12 | ₩39,834 | ₩39,834 | ₩39,113 | ₩39,274 | -1.41% | 6.6천 |
|---|
| 2026.02.11 | ₩40,128 | ₩40,128 | ₩39,621 | ₩39,806 | -0.80% | 9.1만 |
|---|
| 2026.02.10 | ₩40,128 | ₩40,288 | ₩39,995 | ₩40,061 | -0.17% | 2.1만 |
|---|
| 2026.02.09 | ₩39,873 | ₩40,135 | ₩39,872 | ₩40,061 | +0.47% | 9.3천 |
|---|
| 2026.02.06 | ₩39,566 | ₩39,995 | ₩39,554 | ₩39,915 | +0.88% | 1.8만 |
|---|
| 2026.02.05 | ₩39,460 | ₩39,541 | ₩38,866 | ₩39,006 | -1.15% | 2.9만 |
|---|
| 2026.02.04 | ₩39,848 | ₩39,848 | ₩39,307 | ₩39,487 | -0.90% | 9.7천 |
|---|
| 2026.02.03 | ₩39,527 | ₩39,701 | ₩39,060 | ₩39,474 | -0.14% | 3만 |
|---|
| 2026.02.02 | ₩39,451 | ₩39,567 | ₩39,416 | ₩39,416 | -0.09% | 1.1만 |
|---|
| 2026.01.30 | ₩39,087 | ₩39,193 | ₩38,893 | ₩39,153 | +0.17% | 4.7천 |
|---|
| 2026.01.29 | ₩39,287 | ₩39,434 | ₩38,980 | ₩39,434 | +0.37% | 3.7천 |
|---|
| 2026.01.28 | ₩39,701 | ₩39,701 | ₩39,220 | ₩39,354 | -0.87% | 1.9만 |
|---|
| 2026.01.27 | ₩39,394 | ₩39,621 | ₩39,394 | ₩39,527 | +0.34% | 1.5만 |
|---|
| 2026.01.26 | ₩39,514 | ₩39,514 | ₩39,374 | ₩39,485 | -0.07% | 5.8천 |
|---|
| 2026.01.23 | ₩40,328 | ₩40,328 | ₩39,487 | ₩39,541 | -1.95% | 2.3만 |
|---|
| 2026.01.22 | ₩39,741 | ₩40,515 | ₩39,741 | ₩39,928 | +0.47% | 2.5만 |
|---|
| 2026.01.21 | ₩39,207 | ₩39,955 | ₩39,207 | ₩39,725 | +1.32% | 1.8만 |
|---|
| 2026.01.20 | ₩39,687 | ₩39,687 | ₩39,047 | ₩39,127 | -1.41% | 4.8만 |
|---|
| 2026.01.16 | ₩39,501 | ₩39,501 | ₩39,287 | ₩39,367 | -0.34% | 2만 |
|---|
| 2026.01.15 | ₩39,267 | ₩39,447 | ₩39,267 | ₩39,340 | +0.19% | 2.2만 |
|---|
| 2026.01.14 | ₩39,167 | ₩39,247 | ₩39,105 | ₩39,220 | +0.14% | 9.7천 |
|---|
| 2026.01.13 | ₩39,087 | ₩39,113 | ₩39,002 | ₩39,113 | +0.07% | 1만 |
|---|
| 2026.01.12 | ₩38,994 | ₩39,167 | ₩38,994 | ₩39,113 | +0.30% | 9.5천 |
|---|
| 2026.01.09 | ₩41,317 | ₩44,642 | ₩39,006 | ₩39,207 | -5.11% | 2.7만 |
|---|
| 2026.01.08 | ₩38,913 | ₩39,367 | ₩38,833 | ₩39,367 | +1.17% | 1.4만 |
|---|
| 2026.01.07 | ₩38,854 | ₩38,966 | ₩38,766 | ₩38,953 | +0.25% | 19.5만 |
|---|
| 2026.01.06 | ₩38,673 | ₩38,926 | ₩38,673 | ₩38,893 | +0.57% | 2.2천 |
|---|
| 2026.01.05 | ₩38,666 | ₩38,713 | ₩38,595 | ₩38,595 | -0.18% | 1.7만 |
|---|
| 2026.01.02 | ₩38,045 | ₩38,272 | ₩37,931 | ₩38,187 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩38,259 | ₩38,259 | ₩38,005 | ₩38,005 | -0.66% | 1만 |
|---|
| 2025.12.30 | ₩38,446 | ₩38,566 | ₩38,285 | ₩38,292 | -0.40% | 1.2만 |
|---|
| 2025.12.29 | ₩38,673 | ₩38,686 | ₩38,219 | ₩38,542 | -0.34% | 7.8천 |
|---|
| 2025.12.26 | ₩38,697 | ₩38,726 | ₩38,592 | ₩38,714 | +0.04% | 6.1천 |
|---|
| 2025.12.24 | ₩38,746 | ₩38,852 | ₩38,746 | ₩38,845 | +0.26% | 5.5천 |
|---|
| 2025.12.23 | ₩38,713 | ₩38,753 | ₩38,646 | ₩38,698 | -0.04% | 7.5천 |
|---|
| 2025.12.22 | ₩38,966 | ₩38,980 | ₩38,806 | ₩38,814 | -0.39% | 1.1만 |
|---|
| 2025.12.19 | ₩38,552 | ₩38,779 | ₩38,510 | ₩38,528 | -0.06% | 5.5천 |
|---|
| 2025.12.18 | ₩38,657 | ₩38,657 | ₩38,406 | ₩38,444 | -0.55% | 5.2천 |
|---|
| 2025.12.17 | ₩38,900 | ₩38,900 | ₩38,281 | ₩38,281 | -1.59% | 3.7천 |
|---|
| 2025.12.16 | ₩38,633 | ₩38,633 | ₩38,379 | ₩38,567 | -0.17% | 3천 |
|---|
| 2025.12.15 | ₩39,113 | ₩39,113 | ₩36,759 | ₩38,637 | -1.22% | 7.3천 |
|---|
| 2025.12.12 | ₩39,047 | ₩39,060 | ₩38,739 | ₩38,814 | -0.60% | 1.9만 |
|---|
| 2025.12.11 | ₩38,946 | ₩38,993 | ₩38,886 | ₩38,932 | -0.04% | 2천 |
|---|
| 2025.12.10 | ₩38,272 | ₩38,833 | ₩38,208 | ₩38,655 | +1.00% | 7.1천 |
|---|
| 2025.12.09 | ₩38,245 | ₩38,312 | ₩38,152 | ₩38,180 | -0.17% | 9천 |
|---|
| 2025.12.08 | ₩38,152 | ₩38,152 | ₩37,992 | ₩38,058 | -0.25% | 3.5천 |
|---|
| 2025.12.05 | ₩39,968 | ₩39,968 | ₩37,992 | ₩38,014 | -4.89% | 1.1만 |
|---|
| 2025.12.04 | ₩37,938 | ₩38,125 | ₩37,938 | ₩37,972 | +0.09% | 1.4만 |
|---|
| 2025.12.03 | ₩38,072 | ₩38,072 | ₩37,805 | ₩37,958 | -0.30% | 5.5천 |
|---|
| 2025.12.02 | ₩37,724 | ₩37,791 | ₩37,604 | ₩37,644 | -0.21% | 1.4만 |
|---|
| 2025.12.01 | ₩36,055 | ₩37,831 | ₩35,655 | ₩37,711 | +4.59% | 1.3만 |
|---|
| 2025.11.28 | ₩37,845 | ₩37,885 | ₩37,724 | ₩37,797 | -0.13% | 1.3만 |
|---|
| 2025.11.26 | ₩37,724 | ₩37,871 | ₩37,724 | ₩37,827 | +0.27% | 4천 |
|---|
| 2025.11.25 | ₩37,391 | ₩37,738 | ₩37,391 | ₩37,718 | +0.88% | 2만 |
|---|
| 2025.11.24 | ₩37,030 | ₩37,270 | ₩36,803 | ₩37,245 | +0.58% | 1.4만 |
|---|
| 2025.11.21 | ₩36,296 | ₩36,934 | ₩36,175 | ₩36,788 | +1.36% | 5.9천 |
|---|
| 2025.11.20 | ₩36,923 | ₩36,937 | ₩35,975 | ₩35,986 | -2.54% | 1.2만 |
|---|
| 2025.11.19 | ₩36,710 | ₩36,710 | ₩36,175 | ₩36,491 | -0.60% | 1.4만 |
|---|
| 2025.11.18 | ₩36,322 | ₩36,628 | ₩36,289 | ₩36,568 | +0.68% | 5.4천 |
|---|
| 2025.11.17 | ₩36,376 | ₩36,937 | ₩36,282 | ₩36,373 | -0.01% | 6.8천 |
|---|
| 2025.11.14 | ₩36,750 | ₩37,164 | ₩36,750 | ₩36,890 | +0.38% | 8.9천 |
|---|
| 2025.11.13 | ₩37,284 | ₩37,284 | ₩36,109 | ₩36,951 | -0.89% | 1.5만 |
|---|
| 2025.11.12 | ₩37,818 | ₩37,818 | ₩37,591 | ₩37,598 | -0.58% | 9천 |
|---|
| 2025.11.11 | ₩37,524 | ₩37,777 | ₩37,524 | ₩37,728 | +0.54% | 3.1천 |
|---|
| 2025.11.10 | ₩37,558 | ₩37,724 | ₩37,404 | ₩37,538 | -0.05% | 1.2만 |
|---|
| 2025.11.07 | ₩37,270 | ₩37,270 | ₩36,736 | ₩37,180 | -0.24% | 1.1만 |
|---|
| 2025.11.06 | ₩37,404 | ₩37,431 | ₩37,017 | ₩37,023 | -1.02% | 4.2만 |
|---|
| 2025.11.05 | ₩37,324 | ₩37,598 | ₩37,258 | ₩37,566 | +0.65% | 1.1만 |
|---|
| 2025.11.04 | ₩37,377 | ₩37,391 | ₩37,110 | ₩37,132 | -0.66% | 7.4천 |
|---|
| 2025.11.03 | ₩37,471 | ₩37,618 | ₩37,257 | ₩37,579 | +0.29% | 3.2만 |
|---|
| 2025.10.31 | ₩37,564 | ₩37,805 | ₩37,546 | ₩37,747 | +0.49% | 5천 |
|---|
| 2025.10.30 | ₩37,684 | ₩37,911 | ₩37,524 | ₩37,571 | -0.30% | 13.4만 |
|---|
| 2025.10.29 | ₩37,992 | ₩38,125 | ₩37,591 | ₩37,632 | -0.95% | 1.5만 |
|---|
| 2025.10.28 | ₩38,085 | ₩38,205 | ₩37,951 | ₩38,058 | -0.07% | 1.1만 |
|---|
| 2025.10.27 | ₩38,365 | ₩41,998 | ₩38,125 | ₩38,196 | -0.44% | 3.6만 |
|---|
| 2025.10.24 | ₩38,499 | ₩38,499 | ₩38,098 | ₩38,098 | -1.04% | 7.7만 |
|---|
| 2025.10.23 | ₩37,738 | ₩37,925 | ₩37,618 | ₩37,818 | +0.21% | 4.5만 |
|---|
| 2025.10.22 | ₩37,751 | ₩37,751 | ₩37,351 | ₩37,548 | -0.54% | 4.1천 |
|---|
| 2025.10.21 | ₩37,925 | ₩38,058 | ₩37,845 | ₩37,951 | +0.07% | 2.7만 |
|---|
| 2025.10.20 | ₩37,858 | ₩37,965 | ₩37,811 | ₩37,946 | +0.23% | 4.3천 |
|---|
| 2025.10.17 | ₩37,578 | ₩37,591 | ₩37,270 | ₩37,392 | -0.49% | 6.2천 |
|---|
| 2025.10.16 | ₩38,138 | ₩38,138 | ₩37,489 | ₩37,559 | -1.52% | 4.3천 |
|---|
| 2025.10.15 | ₩38,112 | ₩38,112 | ₩37,885 | ₩37,950 | -0.42% | 1.1만 |
|---|
| 2025.10.14 | ₩37,226 | ₩37,778 | ₩37,226 | ₩37,724 | +1.34% | 4.9천 |
|---|
| 2025.10.13 | ₩37,010 | ₩37,253 | ₩36,977 | ₩37,253 | +0.66% | 7.5천 |
|---|
| 2025.10.10 | ₩37,511 | ₩37,551 | ₩36,525 | ₩36,525 | -2.63% | 4.1천 |
|---|