시장 데이터를 불러오는 중
전체 종목
Innovator Equity Managed Floor ETF 과거 주가
Innovator Equity Managed Floor ETF · SFLR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Managed Floor ETF · SFLR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,720 | ₩53,146 | ₩52,720 | ₩53,094 | +0.71% | 22.4만 |
| 2026.10.08 | ₩52,694 | ₩53,081 | ₩52,667 | ₩52,800 | +0.20% | 22.1만 |
| 2026.10.07 | ₩52,907 | ₩53,121 | ₩52,831 | ₩53,081 | +0.33% | 20.1만 |
| 2026.10.06 | ₩53,121 | ₩53,949 | ₩52,907 | ₩52,907 | -0.40% | 24.3만 |
| 2026.10.05 | ₩52,600 | ₩53,121 | ₩52,507 | ₩53,014 | +0.79% | 19.6만 |
| 2026.10.02 | ₩52,680 | ₩52,708 | ₩52,400 | ₩52,560 | -0.23% | 13.1만 |
| 2026.10.01 | ₩52,013 | ₩52,440 | ₩51,866 | ₩52,120 | +0.21% | 27.6만 |
| 2026.09.30 | ₩52,146 | ₩52,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,999 |
| -0.28% |
| 26.9만 |
| 2026.09.29 | ₩52,280 | ₩52,280 | ₩52,019 | ₩52,160 | -0.23% | 69.9만 |
|---|
| 2026.09.28 | ₩52,600 | ₩52,600 | ₩52,173 | ₩52,213 | -0.74% | 24.8만 |
|---|
| 2026.09.25 | ₩52,453 | ₩52,760 | ₩52,333 | ₩52,453 | 0.00% | 18만 |
|---|
| 2026.09.24 | ₩52,467 | ₩52,467 | ₩52,173 | ₩52,360 | -0.20% | 16.9만 |
|---|
| 2026.09.23 | ₩52,827 | ₩52,827 | ₩52,333 | ₩52,453 | -0.71% | 22.4만 |
|---|
| 2026.09.22 | ₩52,547 | ₩52,720 | ₩51,726 | ₩52,680 | +0.25% | 28.9만 |
|---|
| 2026.09.21 | ₩52,520 | ₩52,654 | ₩52,240 | ₩52,627 | +0.20% | 29.8만 |
|---|
| 2026.09.18 | ₩51,879 | ₩52,093 | ₩51,799 | ₩52,013 | +0.26% | 17.8만 |
|---|
| 2026.09.17 | ₩52,039 | ₩52,053 | ₩51,834 | ₩52,053 | +0.03% | 21.1만 |
|---|
| 2026.09.16 | ₩51,586 | ₩51,786 | ₩51,145 | ₩51,412 | -0.34% | 24.6만 |
|---|
| 2026.09.15 | ₩51,519 | ₩51,720 | ₩51,465 | ₩51,492 | -0.05% | 29.8만 |
|---|
| 2026.09.14 | ₩51,666 | ₩51,879 | ₩51,492 | ₩51,719 | +0.10% | 33.8만 |
|---|
| 2026.09.11 | ₩51,986 | ₩52,039 | ₩51,866 | ₩51,919 | -0.13% | 15.6만 |
|---|
| 2026.09.10 | ₩51,532 | ₩51,618 | ₩51,416 | ₩51,532 | 0.00% | 24만 |
|---|
| 2026.09.09 | ₩51,853 | ₩51,973 | ₩51,739 | ₩51,813 | -0.08% | 18.2만 |
|---|
| 2026.09.08 | ₩52,146 | ₩52,146 | ₩51,946 | ₩52,039 | -0.20% | 15.6만 |
|---|
| 2026.09.04 | ₩52,200 | ₩52,280 | ₩52,109 | ₩52,240 | +0.08% | 11.9만 |
|---|
| 2026.09.03 | ₩51,853 | ₩52,373 | ₩51,853 | ₩52,320 | +0.90% | 16.1만 |
|---|
| 2026.09.02 | ₩51,505 | ₩51,893 | ₩51,505 | ₩51,879 | +0.73% | 18.6만 |
|---|
| 2026.09.01 | ₩51,919 | ₩52,708 | ₩50,736 | ₩51,586 | -0.64% | 24.6만 |
|---|
| 2026.08.31 | ₩51,706 | ₩51,999 | ₩51,706 | ₩51,959 | +0.49% | 21만 |
|---|
| 2026.08.28 | ₩52,186 | ₩52,329 | ₩51,959 | ₩52,066 | -0.23% | 19.5만 |
|---|
| 2026.08.27 | ₩52,213 | ₩52,213 | ₩51,866 | ₩52,146 | -0.13% | 14.7만 |
|---|
| 2026.08.26 | ₩51,706 | ₩51,945 | ₩51,706 | ₩51,826 | +0.23% | 18.3만 |
|---|
| 2026.08.25 | ₩51,999 | ₩52,026 | ₩51,699 | ₩51,919 | -0.15% | 17.6만 |
|---|
| 2026.08.24 | ₩51,999 | ₩51,999 | ₩51,679 | ₩51,719 | -0.54% | 31.3만 |
|---|
| 2026.08.21 | ₩51,933 | ₩52,026 | ₩51,767 | ₩51,839 | -0.18% | 21.8만 |
|---|
| 2026.08.20 | ₩51,746 | ₩51,999 | ₩51,666 | ₩51,671 | -0.14% | 31만 |
|---|
| 2026.08.19 | ₩52,226 | ₩52,306 | ₩52,026 | ₩52,026 | -0.38% | 16만 |
|---|
| 2026.08.18 | ₩52,226 | ₩52,226 | ₩51,959 | ₩52,026 | -0.38% | 15만 |
|---|
| 2026.08.17 | ₩52,573 | ₩52,573 | ₩52,306 | ₩52,347 | -0.43% | 12.4만 |
|---|
| 2026.08.14 | ₩52,627 | ₩52,627 | ₩52,333 | ₩52,560 | -0.13% | 19.3만 |
|---|
| 2026.08.13 | ₩52,373 | ₩52,754 | ₩50,736 | ₩52,400 | +0.05% | 19.7만 |
|---|
| 2026.08.12 | ₩52,320 | ₩52,320 | ₩52,013 | ₩52,013 | -0.59% | 19만 |
|---|
| 2026.08.11 | ₩51,919 | ₩52,160 | ₩51,327 | ₩52,093 | +0.33% | 14만 |
|---|
| 2026.08.10 | ₩52,213 | ₩52,213 | ₩52,039 | ₩52,093 | -0.23% | 11만 |
|---|
| 2026.08.07 | ₩51,999 | ₩52,162 | ₩51,986 | ₩52,080 | +0.15% | 15.2만 |
|---|
| 2026.08.06 | ₩52,173 | ₩52,173 | ₩51,959 | ₩51,959 | -0.41% | 9.9만 |
|---|
| 2026.08.05 | ₩52,240 | ₩52,240 | ₩51,946 | ₩51,966 | -0.52% | 16.2만 |
|---|
| 2026.08.04 | ₩52,053 | ₩52,128 | ₩51,906 | ₩51,973 | -0.15% | 15.9만 |
|---|
| 2026.08.03 | ₩51,425 | ₩51,772 | ₩50,076 | ₩51,712 | +0.56% | 38.4만 |
|---|
| 2026.07.31 | ₩51,412 | ₩51,412 | ₩50,758 | ₩51,198 | -0.42% | 17.9만 |
|---|
| 2026.07.30 | ₩50,584 | ₩51,078 | ₩50,584 | ₩50,998 | +0.82% | 23.2만 |
|---|
| 2026.07.29 | ₩51,118 | ₩51,118 | ₩50,317 | ₩50,464 | -1.28% | 11.5만 |
|---|
| 2026.07.28 | ₩50,825 | ₩51,118 | ₩50,758 | ₩50,998 | +0.34% | 27만 |
|---|
| 2026.07.27 | ₩51,212 | ₩51,332 | ₩50,758 | ₩50,918 | -0.57% | 20.5만 |
|---|
| 2026.07.24 | ₩51,105 | ₩51,252 | ₩50,851 | ₩50,941 | -0.32% | 10.5만 |
|---|
| 2026.07.23 | ₩51,265 | ₩51,305 | ₩50,798 | ₩51,078 | -0.36% | 12.4만 |
|---|
| 2026.07.22 | ₩51,532 | ₩51,666 | ₩51,412 | ₩51,559 | +0.05% | 15.3만 |
|---|
| 2026.07.21 | ₩51,452 | ₩51,532 | ₩51,272 | ₩51,412 | -0.08% | 16.4만 |
|---|
| 2026.07.20 | ₩51,652 | ₩51,652 | ₩51,076 | ₩51,118 | -1.03% | 16.4만 |
|---|
| 2026.07.17 | ₩51,265 | ₩51,532 | ₩51,152 | ₩51,265 | 0.00% | 49.4만 |
|---|
| 2026.07.16 | ₩51,813 | ₩51,958 | ₩51,563 | ₩51,746 | -0.13% | 24.1만 |
|---|
| 2026.07.15 | ₩52,026 | ₩52,066 | ₩51,706 | ₩51,906 | -0.23% | 20.8만 |
|---|
| 2026.07.14 | ₩51,732 | ₩52,039 | ₩51,615 | ₩51,879 | +0.28% | 17.3만 |
|---|
| 2026.07.13 | ₩51,719 | ₩51,906 | ₩51,599 | ₩51,666 | -0.10% | 10.1만 |
|---|
| 2026.07.10 | ₩51,786 | ₩52,013 | ₩51,679 | ₩51,879 | +0.18% | 18.4만 |
|---|
| 2026.07.09 | ₩51,332 | ₩51,906 | ₩51,332 | ₩51,853 | +1.01% | 33.8만 |
|---|
| 2026.07.08 | ₩51,505 | ₩51,666 | ₩51,178 | ₩51,532 | +0.05% | 31.7만 |
|---|
| 2026.07.07 | ₩51,946 | ₩51,946 | ₩51,505 | ₩51,679 | -0.51% | 36.9만 |
|---|
| 2026.07.06 | ₩51,546 | ₩51,946 | ₩51,546 | ₩51,813 | +0.52% | 20만 |
|---|
| 2026.07.02 | ₩51,813 | ₩52,066 | ₩51,238 | ₩51,532 | -0.54% | 23.9만 |
|---|
| 2026.07.01 | ₩51,319 | ₩51,746 | ₩51,198 | ₩51,546 | +0.44% | 38.9만 |
|---|
| 2026.06.30 | ₩51,465 | ₩51,666 | ₩51,025 | ₩51,505 | +0.08% | 30만 |
|---|
| 2026.06.29 | ₩50,851 | ₩51,379 | ₩50,604 | ₩51,265 | +0.81% | 21.6만 |
|---|
| 2026.06.26 | ₩50,598 | ₩51,038 | ₩50,457 | ₩50,678 | +0.16% | 23.1만 |
|---|
| 2026.06.25 | ₩51,319 | ₩51,319 | ₩50,498 | ₩50,731 | -1.14% | 60.2만 |
|---|
| 2026.06.24 | ₩50,998 | ₩51,212 | ₩50,664 | ₩50,785 | -0.42% | 16.3만 |
|---|
| 2026.06.23 | ₩50,985 | ₩51,305 | ₩50,704 | ₩50,851 | -0.26% | 18.6만 |
|---|
| 2026.06.22 | ₩51,465 | ₩51,999 | ₩51,359 | ₩51,359 | -0.21% | 14.1만 |
|---|
| 2026.06.18 | ₩51,799 | ₩51,866 | ₩51,269 | ₩51,586 | -0.41% | 18.4만 |
|---|
| 2026.06.17 | ₩51,652 | ₩52,039 | ₩50,945 | ₩51,011 | -1.24% | 18.3만 |
|---|
| 2026.06.16 | ₩51,719 | ₩51,826 | ₩51,479 | ₩51,559 | -0.31% | 18.2만 |
|---|
| 2026.06.15 | ₩52,240 | ₩53,561 | ₩51,599 | ₩51,799 | -0.84% | 16.7만 |
|---|
| 2026.06.12 | ₩50,931 | ₩51,532 | ₩50,805 | ₩51,052 | +0.24% | 15.9만 |
|---|
| 2026.06.11 | ₩50,451 | ₩51,089 | ₩50,125 | ₩50,878 | +0.85% | 24.7만 |
|---|
| 2026.06.10 | ₩50,718 | ₩50,971 | ₩50,178 | ₩50,197 | -1.03% | 25.8만 |
|---|
| 2026.06.09 | ₩51,185 | ₩51,799 | ₩49,970 | ₩50,958 | -0.44% | 37.4만 |
|---|
| 2026.06.08 | ₩51,425 | ₩51,425 | ₩50,945 | ₩51,225 | -0.39% | 45.2만 |
|---|
| 2026.06.05 | ₩51,572 | ₩51,739 | ₩50,798 | ₩50,931 | -1.24% | 26.1만 |
|---|
| 2026.06.04 | ₩51,866 | ₩52,573 | ₩51,718 | ₩52,213 | +0.67% | 21.8만 |
|---|
| 2026.06.03 | ₩51,893 | ₩52,182 | ₩51,893 | ₩51,893 | 0.00% | 26.8만 |
|---|
| 2026.06.02 | ₩51,853 | ₩52,213 | ₩51,853 | ₩52,093 | +0.46% | 18.3만 |
|---|
| 2026.06.01 | ₩51,746 | ₩52,921 | ₩51,746 | ₩52,013 | +0.52% | 37.3만 |
|---|
| 2026.05.29 | ₩51,973 | ₩52,907 | ₩51,612 | ₩51,906 | -0.13% | 36.9만 |
|---|
| 2026.05.28 | ₩51,385 | ₩51,806 | ₩51,385 | ₩51,706 | +0.62% | 21.7만 |
|---|
| 2026.05.27 | ₩51,359 | ₩51,659 | ₩51,337 | ₩51,532 | +0.34% | 20.9만 |
|---|
| 2026.05.26 | ₩51,479 | ₩51,946 | ₩51,185 | ₩51,452 | -0.05% | 45.5만 |
|---|
| 2026.05.22 | ₩51,025 | ₩51,332 | ₩51,025 | ₩51,172 | +0.29% | 23.4만 |
|---|
| 2026.05.21 | ₩50,664 | ₩51,025 | ₩50,531 | ₩50,958 | +0.58% | 40만 |
|---|
| 2026.05.20 | ₩50,611 | ₩50,925 | ₩50,384 | ₩50,851 | +0.47% | 598.2만 |
|---|
| 2026.05.19 | ₩50,558 | ₩50,598 | ₩50,117 | ₩50,384 | -0.34% | 26.8만 |
|---|
| 2026.05.18 | ₩50,464 | ₩51,158 | ₩49,930 | ₩50,584 | +0.24% | 20.3만 |
|---|
| 2026.05.15 | ₩50,798 | ₩50,798 | ₩50,444 | ₩50,584 | -0.42% | 22.7만 |
|---|
| 2026.05.14 | ₩50,704 | ₩50,905 | ₩50,704 | ₩50,851 | +0.29% | 17.8만 |
|---|
| 2026.05.13 | ₩50,504 | ₩50,678 | ₩50,297 | ₩50,624 | +0.24% | 56.4만 |
|---|
| 2026.05.12 | ₩50,010 | ₩50,417 | ₩49,409 | ₩50,351 | +0.68% | 10.4만 |
|---|
| 2026.05.11 | ₩50,064 | ₩50,485 | ₩50,064 | ₩50,317 | +0.51% | 19.5만 |
|---|
| 2026.05.08 | ₩50,291 | ₩50,431 | ₩50,157 | ₩50,277 | -0.03% | 17.6만 |
|---|
| 2026.05.07 | ₩50,251 | ₩50,437 | ₩49,943 | ₩50,437 | +0.37% | 16.7만 |
|---|
| 2026.05.06 | ₩49,930 | ₩50,157 | ₩49,917 | ₩50,137 | +0.41% | 16.9만 |
|---|
| 2026.05.05 | ₩49,877 | ₩49,877 | ₩49,596 | ₩49,837 | -0.08% | 13.8만 |
|---|
| 2026.05.04 | ₩49,396 | ₩49,596 | ₩49,289 | ₩49,369 | -0.05% | 31.7만 |
|---|
| 2026.05.01 | ₩49,356 | ₩49,810 | ₩49,356 | ₩49,423 | +0.14% | 40만 |
|---|
| 2026.04.30 | ₩49,169 | ₩49,403 | ₩48,889 | ₩49,223 | +0.11% | 16만 |
|---|
| 2026.04.29 | ₩48,742 | ₩48,942 | ₩48,729 | ₩48,729 | -0.03% | 7.7만 |
|---|
| 2026.04.28 | ₩48,729 | ₩48,996 | ₩48,622 | ₩48,915 | +0.38% | 9.7만 |
|---|
| 2026.04.27 | ₩48,969 | ₩49,101 | ₩48,915 | ₩48,996 | +0.05% | 15.8만 |
|---|
| 2026.04.24 | ₩48,782 | ₩49,022 | ₩48,742 | ₩49,009 | +0.47% | 18만 |
|---|
| 2026.04.23 | ₩48,515 | ₩48,889 | ₩48,515 | ₩48,782 | +0.55% | 19.8만 |
|---|
| 2026.04.22 | ₩48,822 | ₩49,383 | ₩48,743 | ₩48,902 | +0.16% | 14.5만 |
|---|
| 2026.04.21 | ₩48,715 | ₩48,845 | ₩48,542 | ₩48,622 | -0.19% | 27.9만 |
|---|
| 2026.04.20 | ₩48,782 | ₩48,889 | ₩48,715 | ₩48,809 | +0.05% | 16.5만 |
|---|
| 2026.04.17 | ₩48,648 | ₩48,902 | ₩48,648 | ₩48,742 | +0.19% | 16.7만 |
|---|
| 2026.04.16 | ₩48,835 | ₩48,835 | ₩48,662 | ₩48,782 | -0.11% | 24.2만 |
|---|
| 2026.04.15 | ₩48,555 | ₩48,755 | ₩48,555 | ₩48,755 | +0.41% | 15.5만 |
|---|
| 2026.04.14 | ₩48,408 | ₩48,662 | ₩48,408 | ₩48,568 | +0.33% | 27.4만 |
|---|
| 2026.04.13 | ₩48,328 | ₩48,502 | ₩48,288 | ₩48,408 | +0.17% | 14.6만 |
|---|
| 2026.04.10 | ₩48,395 | ₩48,415 | ₩48,288 | ₩48,368 | -0.06% | 13.5만 |
|---|
| 2026.04.09 | ₩48,128 | ₩48,361 | ₩48,128 | ₩48,328 | +0.42% | 39.8만 |
|---|
| 2026.04.08 | ₩48,622 | ₩48,689 | ₩47,447 | ₩48,288 | -0.69% | 40.8만 |
|---|
| 2026.04.07 | ₩47,687 | ₩47,807 | ₩47,434 | ₩47,807 | +0.25% | 22.6만 |
|---|
| 2026.04.06 | ₩47,607 | ₩47,781 | ₩47,420 | ₩47,781 | +0.36% | 124.8만 |
|---|
| 2026.04.02 | ₩46,940 | ₩47,761 | ₩46,940 | ₩47,647 | +1.51% | 23.9만 |
|---|
| 2026.04.01 | ₩47,968 | ₩48,168 | ₩47,180 | ₩47,674 | -0.61% | 67.8만 |
|---|
| 2026.03.31 | ₩46,980 | ₩47,394 | ₩46,552 | ₩47,273 | +0.63% | 26.7만 |
|---|
| 2026.03.30 | ₩46,820 | ₩46,933 | ₩46,306 | ₩46,539 | -0.60% | 24만 |
|---|
| 2026.03.27 | ₩46,793 | ₩47,046 | ₩46,566 | ₩46,579 | -0.46% | 32.5만 |
|---|
| 2026.03.26 | ₩47,661 | ₩47,714 | ₩47,140 | ₩47,180 | -1.01% | 18.6만 |
|---|
| 2026.03.25 | ₩47,914 | ₩47,941 | ₩47,674 | ₩47,741 | -0.36% | 49.2만 |
|---|
| 2026.03.24 | ₩47,567 | ₩47,761 | ₩47,354 | ₩47,527 | -0.08% | 17.5만 |
|---|
| 2026.03.23 | ₩47,834 | ₩48,008 | ₩47,600 | ₩47,707 | -0.27% | 35.1만 |
|---|
| 2026.03.20 | ₩47,674 | ₩48,195 | ₩47,140 | ₩47,340 | -0.70% | 23.6만 |
|---|
| 2026.03.19 | ₩47,460 | ₩48,021 | ₩47,460 | ₩47,807 | +0.73% | 95.4만 |
|---|
| 2026.03.18 | ₩48,248 | ₩48,428 | ₩47,928 | ₩47,928 | -0.66% | 13.3만 |
|---|
| 2026.03.17 | ₩48,462 | ₩48,635 | ₩48,422 | ₩48,462 | 0.00% | 20만 |
|---|
| 2026.03.16 | ₩48,408 | ₩48,528 | ₩48,261 | ₩48,395 | -0.03% | 32.2만 |
|---|
| 2026.03.13 | ₩48,221 | ₩48,742 | ₩47,954 | ₩48,021 | -0.42% | 27.4만 |
|---|
| 2026.03.12 | ₩48,395 | ₩48,608 | ₩48,155 | ₩48,155 | -0.50% | 14.9만 |
|---|
| 2026.03.11 | ₩48,715 | ₩48,956 | ₩48,634 | ₩48,715 | 0.00% | 16.2만 |
|---|
| 2026.03.10 | ₩48,835 | ₩49,102 | ₩48,648 | ₩48,729 | -0.22% | 17만 |
|---|
| 2026.03.09 | ₩48,141 | ₩48,956 | ₩48,060 | ₩48,942 | +1.66% | 23.2만 |
|---|
| 2026.03.06 | ₩48,528 | ₩48,755 | ₩48,381 | ₩48,582 | +0.11% | 27.6만 |
|---|
| 2026.03.05 | ₩49,102 | ₩49,209 | ₩48,635 | ₩48,996 | -0.22% | 14.3만 |
|---|
| 2026.03.04 | ₩48,875 | ₩49,743 | ₩48,822 | ₩49,196 | +0.66% | 20만 |
|---|
| 2026.03.03 | ₩48,408 | ₩49,062 | ₩48,248 | ₩48,822 | +0.85% | 44.7만 |
|---|
| 2026.03.02 | ₩48,061 | ₩49,355 | ₩47,527 | ₩49,223 | +2.42% | 27.9만 |
|---|
| 2026.02.27 | ₩49,062 | ₩50,451 | ₩48,915 | ₩49,196 | +0.27% | 34.5만 |
|---|
| 2026.02.26 | ₩49,423 | ₩49,450 | ₩49,004 | ₩49,343 | -0.16% | 23.7만 |
|---|
| 2026.02.25 | ₩49,276 | ₩49,623 | ₩49,129 | ₩49,423 | +0.30% | 17.8만 |
|---|
| 2026.02.24 | ₩48,956 | ₩49,236 | ₩48,862 | ₩49,236 | +0.57% | 21.7만 |
|---|
| 2026.02.23 | ₩48,942 | ₩49,236 | ₩48,769 | ₩48,929 | -0.03% | 18.4만 |
|---|
| 2026.02.20 | ₩48,795 | ₩49,289 | ₩48,795 | ₩49,169 | +0.77% | 20.6만 |
|---|
| 2026.02.19 | ₩48,996 | ₩49,102 | ₩48,849 | ₩49,049 | +0.11% | 21.5만 |
|---|
| 2026.02.18 | ₩48,795 | ₩49,236 | ₩48,795 | ₩48,996 | +0.41% | 15만 |
|---|
| 2026.02.17 | ₩48,608 | ₩49,016 | ₩48,435 | ₩48,889 | +0.58% | 21만 |
|---|
| 2026.02.13 | ₩48,902 | ₩49,076 | ₩48,636 | ₩48,729 | -0.35% | 14.2만 |
|---|
| 2026.02.12 | ₩49,503 | ₩49,647 | ₩48,809 | ₩48,809 | -1.40% | 18.3만 |
|---|
| 2026.02.11 | ₩49,850 | ₩50,130 | ₩49,329 | ₩49,556 | -0.59% | 152.8만 |
|---|
| 2026.02.10 | ₩49,730 | ₩49,810 | ₩49,503 | ₩49,596 | -0.27% | 29.6만 |
|---|
| 2026.02.09 | ₩49,209 | ₩49,717 | ₩49,142 | ₩49,636 | +0.87% | 19.4만 |
|---|
| 2026.02.06 | ₩48,915 | ₩49,543 | ₩48,902 | ₩49,463 | +1.12% | 34.1만 |
|---|
| 2026.02.05 | ₩48,929 | ₩48,934 | ₩48,408 | ₩48,568 | -0.74% | 25.1만 |
|---|
| 2026.02.04 | ₩49,516 | ₩49,516 | ₩48,915 | ₩49,142 | -0.75% | 16.9만 |
|---|
| 2026.02.03 | ₩49,730 | ₩49,730 | ₩48,956 | ₩49,276 | -0.91% | 44.3만 |
|---|
| 2026.02.02 | ₩49,436 | ₩49,743 | ₩49,329 | ₩49,676 | +0.49% | 44.4만 |
|---|
| 2026.01.30 | ₩49,196 | ₩49,623 | ₩49,196 | ₩49,490 | +0.60% | 30.2만 |
|---|
| 2026.01.29 | ₩49,490 | ₩49,631 | ₩49,089 | ₩49,543 | +0.11% | 25.6만 |
|---|
| 2026.01.28 | ₩49,810 | ₩50,117 | ₩49,530 | ₩49,610 | -0.40% | 25만 |
|---|
| 2026.01.27 | ₩49,343 | ₩49,850 | ₩49,343 | ₩49,703 | +0.73% | 23.8만 |
|---|
| 2026.01.26 | ₩49,129 | ₩49,616 | ₩49,129 | ₩49,576 | +0.91% | 17.4만 |
|---|
| 2026.01.23 | ₩49,369 | ₩49,450 | ₩49,209 | ₩49,369 | 0.00% | 30.2만 |
|---|
| 2026.01.22 | ₩49,263 | ₩49,556 | ₩49,221 | ₩49,343 | +0.16% | 26.5만 |
|---|
| 2026.01.21 | ₩48,956 | ₩49,356 | ₩48,809 | ₩49,129 | +0.35% | 31.8만 |
|---|
| 2026.01.20 | ₩49,276 | ₩49,530 | ₩48,782 | ₩48,795 | -0.98% | 24.9만 |
|---|
| 2026.01.16 | ₩49,823 | ₩49,823 | ₩49,516 | ₩49,783 | -0.08% | 18.6만 |
|---|
| 2026.01.15 | ₩49,850 | ₩49,890 | ₩49,636 | ₩49,730 | -0.24% | 13.7만 |
|---|
| 2026.01.14 | ₩49,596 | ₩49,717 | ₩49,396 | ₩49,623 | +0.05% | 14.3만 |
|---|
| 2026.01.13 | ₩49,970 | ₩49,970 | ₩49,676 | ₩49,850 | -0.24% | 14.4만 |
|---|
| 2026.01.12 | ₩49,703 | ₩50,030 | ₩49,690 | ₩49,930 | +0.46% | 12.8만 |
|---|
| 2026.01.09 | ₩49,797 | ₩49,917 | ₩49,610 | ₩49,810 | +0.03% | 25.7만 |
|---|
| 2026.01.08 | ₩49,676 | ₩49,730 | ₩49,556 | ₩49,703 | +0.05% | 31.3만 |
|---|
| 2026.01.07 | ₩49,463 | ₩49,877 | ₩49,463 | ₩49,703 | +0.49% | 51.4만 |
|---|
| 2026.01.06 | ₩49,650 | ₩49,817 | ₩49,503 | ₩49,730 | +0.16% | 89.5만 |
|---|
| 2026.01.05 | ₩49,583 | ₩50,004 | ₩49,463 | ₩49,636 | +0.11% | 64.2만 |
|---|
| 2026.01.02 | ₩49,463 | ₩49,476 | ₩49,062 | ₩49,289 | -0.35% | 26.9만 |
|---|
| 2025.12.31 | ₩49,503 | ₩49,503 | ₩49,209 | ₩49,209 | -0.59% | 14.4만 |
|---|
| 2025.12.30 | ₩49,516 | ₩49,556 | ₩49,407 | ₩49,463 | -0.11% | 9.4만 |
|---|
| 2025.12.29 | ₩49,356 | ₩49,530 | ₩48,488 | ₩49,476 | +0.24% | 15.1만 |
|---|
| 2025.12.26 | ₩49,623 | ₩49,623 | ₩49,530 | ₩49,536 | -0.17% | 9.5만 |
|---|
| 2025.12.24 | ₩49,356 | ₩49,596 | ₩49,356 | ₩49,530 | +0.35% | 7.8만 |
|---|
| 2025.12.23 | ₩49,142 | ₩49,530 | ₩49,142 | ₩49,409 | +0.54% | 38.8만 |
|---|
| 2025.12.22 | ₩49,303 | ₩49,369 | ₩49,142 | ₩49,303 | 0.00% | 15.7만 |
|---|
| 2025.12.19 | ₩48,689 | ₩49,209 | ₩48,689 | ₩49,026 | +0.69% | 10.6만 |
|---|
| 2025.12.18 | ₩48,662 | ₩49,383 | ₩48,595 | ₩48,689 | +0.05% | 10만 |
|---|
| 2025.12.17 | ₩49,076 | ₩49,076 | ₩48,328 | ₩48,381 | -1.41% | 13.6만 |
|---|
| 2025.12.16 | ₩49,009 | ₩49,009 | ₩48,555 | ₩48,862 | -0.30% | 16만 |
|---|
| 2025.12.15 | ₩49,436 | ₩49,436 | ₩48,767 | ₩48,862 | -1.16% | 20.5만 |
|---|
| 2025.12.12 | ₩49,583 | ₩49,583 | ₩48,898 | ₩49,022 | -1.13% | 13.4만 |
|---|
| 2025.12.11 | ₩49,476 | ₩49,530 | ₩49,062 | ₩49,516 | +0.08% | 13.9만 |
|---|
| 2025.12.10 | ₩49,303 | ₩49,850 | ₩49,009 | ₩49,356 | +0.11% | 15.1만 |
|---|
| 2025.12.09 | ₩49,236 | ₩49,276 | ₩49,061 | ₩49,156 | -0.16% | 21만 |
|---|
| 2025.12.08 | ₩49,450 | ₩49,450 | ₩49,024 | ₩49,183 | -0.54% | 23.1만 |
|---|
| 2025.12.05 | ₩49,303 | ₩49,596 | ₩49,124 | ₩49,223 | -0.16% | 18.2만 |
|---|
| 2025.12.04 | ₩49,276 | ₩49,276 | ₩48,982 | ₩49,169 | -0.22% | 10.5만 |
|---|
| 2025.12.03 | ₩48,929 | ₩49,169 | ₩48,902 | ₩49,129 | +0.41% | 10.9만 |
|---|
| 2025.12.02 | ₩49,236 | ₩49,236 | ₩48,889 | ₩48,996 | -0.49% | 17.5만 |
|---|
| 2025.12.01 | ₩48,582 | ₩49,476 | ₩48,408 | ₩48,929 | +0.71% | 11.2만 |
|---|
| 2025.11.28 | ₩48,635 | ₩49,048 | ₩48,435 | ₩49,009 | +0.77% | 4.3만 |
|---|
| 2025.11.26 | ₩48,956 | ₩49,116 | ₩48,582 | ₩48,929 | -0.05% | 14.1만 |
|---|
| 2025.11.25 | ₩48,088 | ₩48,729 | ₩48,088 | ₩48,689 | +1.25% | 15.9만 |
|---|
| 2025.11.24 | ₩47,807 | ₩48,381 | ₩47,807 | ₩48,381 | +1.20% | 24.3만 |
|---|
| 2025.11.21 | ₩47,300 | ₩48,074 | ₩47,267 | ₩47,487 | +0.40% | 15.2만 |
|---|
| 2025.11.20 | ₩48,595 | ₩49,036 | ₩47,300 | ₩47,327 | -2.61% | 32.3만 |
|---|
| 2025.11.19 | ₩48,074 | ₩48,241 | ₩47,751 | ₩47,981 | -0.19% | 11.9만 |
|---|
| 2025.11.18 | ₩48,101 | ₩48,114 | ₩47,594 | ₩47,847 | -0.53% | 18.3만 |
|---|
| 2025.11.17 | ₩48,101 | ₩48,568 | ₩47,941 | ₩48,195 | +0.19% | 15.3만 |
|---|
| 2025.11.14 | ₩47,901 | ₩48,769 | ₩47,901 | ₩48,542 | +1.34% | 18.4만 |
|---|
| 2025.11.13 | ₩49,169 | ₩49,169 | ₩48,462 | ₩48,595 | -1.17% | 16.6만 |
|---|
| 2025.11.12 | ₩49,409 | ₩49,409 | ₩49,102 | ₩49,276 | -0.27% | 24.2만 |
|---|
| 2025.11.11 | ₩49,076 | ₩49,663 | ₩48,956 | ₩49,249 | +0.35% | 9.1만 |
|---|
| 2025.11.10 | ₩48,915 | ₩49,343 | ₩48,542 | ₩49,142 | +0.46% | 24.3만 |
|---|
| 2025.11.07 | ₩48,408 | ₩48,695 | ₩47,874 | ₩48,595 | +0.39% | 21.7만 |
|---|
| 2025.11.06 | ₩48,795 | ₩48,822 | ₩48,368 | ₩48,435 | -0.74% | 19.2만 |
|---|
| 2025.11.05 | ₩48,662 | ₩49,116 | ₩48,662 | ₩48,956 | +0.60% | 13.8만 |
|---|
| 2025.11.04 | ₩49,036 | ₩49,116 | ₩48,795 | ₩48,855 | -0.37% | 16.4만 |
|---|
| 2025.11.03 | ₩49,396 | ₩49,396 | ₩49,102 | ₩49,276 | -0.24% | 35.3만 |
|---|
| 2025.10.31 | ₩49,116 | ₩49,276 | ₩49,029 | ₩49,196 | +0.16% | 18.3만 |
|---|
| 2025.10.30 | ₩48,875 | ₩49,183 | ₩48,862 | ₩48,956 | +0.16% | 57.7만 |
|---|
| 2025.10.29 | ₩49,196 | ₩49,196 | ₩48,915 | ₩49,036 | -0.33% | 11.7만 |
|---|
| 2025.10.28 | ₩49,156 | ₩49,156 | ₩48,942 | ₩49,036 | -0.24% | 15.7만 |
|---|
| 2025.10.27 | ₩49,076 | ₩49,136 | ₩48,849 | ₩48,969 | -0.22% | 36.7만 |
|---|
| 2025.10.24 | ₩48,715 | ₩48,795 | ₩48,635 | ₩48,729 | +0.03% | 19.1만 |
|---|
| 2025.10.23 | ₩48,315 | ₩48,528 | ₩48,255 | ₩48,488 | +0.36% | 20만 |
|---|
| 2025.10.22 | ₩48,568 | ₩48,568 | ₩48,005 | ₩48,248 | -0.66% | 43.7만 |
|---|
| 2025.10.21 | ₩48,475 | ₩48,554 | ₩48,356 | ₩48,508 | +0.07% | 22.2만 |
|---|
| 2025.10.20 | ₩48,074 | ₩48,626 | ₩48,074 | ₩48,395 | +0.67% | 12만 |
|---|
| 2025.10.17 | ₩47,834 | ₩48,175 | ₩47,681 | ₩48,061 | +0.47% | 33.7만 |
|---|
| 2025.10.16 | ₩48,061 | ₩48,248 | ₩47,674 | ₩47,874 | -0.39% | 20.4만 |
|---|
| 2025.10.15 | ₩48,061 | ₩48,488 | ₩47,781 | ₩48,088 | +0.06% | 27.2만 |
|---|
| 2025.10.14 | ₩47,687 | ₩48,328 | ₩47,367 | ₩47,894 | +0.43% | 9.6만 |
|---|
| 2025.10.13 | ₩47,687 | ₩48,029 | ₩47,687 | ₩47,985 | +0.62% | 10.4만 |
|---|
| 2025.10.10 | ₩48,528 | ₩48,602 | ₩47,400 | ₩47,420 | -2.28% | 28.8만 |
|---|