시장 데이터를 불러오는 중
전체 종목
Innovator Buffer Step-Up Strategy ETF 과거 주가
Innovator Buffer Step-Up Strategy ETF · BSTP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Buffer Step-Up Strategy ETF · BSTP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,163 | ₩54,232 | ₩54,163 | ₩54,229 | +0.12% | 500 |
| 2026.10.08 | ₩54,076 | ₩54,076 | ₩53,931 | ₩54,001 | -0.14% | 600 |
| 2026.10.07 | ₩54,143 | ₩54,163 | ₩54,092 | ₩54,163 | +0.04% | 1.2천 |
| 2026.10.06 | ₩53,943 | ₩54,276 | ₩53,943 | ₩54,269 | +0.61% | 2.6천 |
| 2026.10.05 | ₩53,912 | ₩54,088 | ₩53,912 | ₩53,979 | +0.12% | 8.4천 |
| 2026.10.02 | ₩53,916 | ₩53,916 | ₩53,703 | ₩53,776 | -0.26% | 1.9천 |
| 2026.10.01 | ₩53,343 | ₩53,583 | ₩53,343 | ₩53,524 | +0.34% | 2.3천 |
| 2026.09.30 | ₩53,650 | ₩53,716 | ₩53,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,530 |
| -0.22% |
| 3.5만 |
| 2026.09.29 | ₩53,796 | ₩53,796 | ₩53,530 | ₩53,532 | -0.49% | 800 |
|---|
| 2026.09.28 | ₩53,676 | ₩53,756 | ₩53,554 | ₩53,554 | -0.23% | 1.3천 |
|---|
| 2026.09.25 | ₩53,823 | ₩53,878 | ₩53,823 | ₩53,878 | +0.10% | 1.3천 |
|---|
| 2026.09.24 | ₩53,636 | ₩53,690 | ₩53,636 | ₩53,676 | +0.07% | 1.7천 |
|---|
| 2026.09.23 | ₩53,754 | ₩53,754 | ₩53,651 | ₩53,651 | -0.19% | 3.2천 |
|---|
| 2026.09.22 | ₩53,896 | ₩53,996 | ₩53,890 | ₩53,940 | +0.08% | 4.1천 |
|---|
| 2026.09.21 | ₩53,703 | ₩53,956 | ₩53,703 | ₩53,923 | +0.41% | 500 |
|---|
| 2026.09.18 | ₩53,436 | ₩53,436 | ₩53,390 | ₩53,390 | -0.09% | 400 |
|---|
| 2026.09.17 | ₩53,223 | ₩53,350 | ₩53,223 | ₩53,350 | +0.24% | 1.5천 |
|---|
| 2026.09.16 | ₩53,210 | ₩53,210 | ₩52,921 | ₩52,921 | -0.54% | 300 |
|---|
| 2026.09.15 | ₩53,037 | ₩53,157 | ₩53,037 | ₩53,099 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩53,303 | ₩53,410 | ₩53,170 | ₩53,314 | +0.02% | 2.2천 |
|---|
| 2026.09.11 | ₩53,436 | ₩53,530 | ₩53,436 | ₩53,471 | +0.06% | 2.7천 |
|---|
| 2026.09.10 | ₩53,130 | ₩53,170 | ₩53,050 | ₩53,110 | -0.04% | 1.2천 |
|---|
| 2026.09.09 | ₩53,416 | ₩53,423 | ₩53,357 | ₩53,357 | -0.11% | 1.8천 |
|---|
| 2026.09.08 | ₩53,610 | ₩53,610 | ₩53,516 | ₩53,556 | -0.10% | 3.6천 |
|---|
| 2026.09.04 | ₩53,836 | ₩53,836 | ₩53,716 | ₩53,723 | -0.21% | 3.5천 |
|---|
| 2026.09.03 | ₩53,610 | ₩53,942 | ₩53,610 | ₩53,868 | +0.48% | 4.4천 |
|---|
| 2026.09.02 | ₩53,503 | ₩53,530 | ₩53,396 | ₩53,396 | -0.20% | 6.1천 |
|---|
| 2026.09.01 | ₩53,290 | ₩53,290 | ₩53,253 | ₩53,253 | -0.07% | 800 |
|---|
| 2026.08.31 | ₩53,530 | ₩53,546 | ₩53,530 | ₩53,546 | +0.03% | 700 |
|---|
| 2026.08.28 | ₩53,823 | ₩53,823 | ₩53,603 | ₩53,603 | -0.41% | 2.8천 |
|---|
| 2026.08.27 | ₩53,503 | ₩53,730 | ₩53,503 | ₩53,663 | +0.30% | 6.1천 |
|---|
| 2026.08.26 | ₩53,330 | ₩53,440 | ₩53,330 | ₩53,440 | +0.21% | 8.7천 |
|---|
| 2026.08.25 | ₩53,317 | ₩53,423 | ₩53,317 | ₩53,403 | +0.16% | 8.3천 |
|---|
| 2026.08.24 | ₩53,333 | ₩53,333 | ₩53,317 | ₩53,330 | -0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩53,143 | ₩53,530 | ₩53,143 | ₩53,396 | +0.48% | 1.1만 |
|---|
| 2026.08.20 | ₩53,450 | ₩53,450 | ₩53,263 | ₩53,290 | -0.30% | 1.7천 |
|---|
| 2026.08.19 | ₩53,890 | ₩53,890 | ₩53,503 | ₩53,530 | -0.67% | 1.4천 |
|---|
| 2026.08.18 | ₩53,516 | ₩53,543 | ₩53,423 | ₩53,479 | -0.07% | 1.5천 |
|---|
| 2026.08.17 | ₩53,583 | ₩53,723 | ₩53,583 | ₩53,623 | +0.07% | 5.3천 |
|---|
| 2026.08.14 | ₩53,796 | ₩53,796 | ₩53,690 | ₩53,706 | -0.17% | 3천 |
|---|
| 2026.08.13 | ₩53,703 | ₩53,803 | ₩53,683 | ₩53,716 | +0.02% | 5.9천 |
|---|
| 2026.08.12 | ₩53,603 | ₩53,603 | ₩53,598 | ₩53,598 | -0.01% | 900 |
|---|
| 2026.08.11 | ₩53,570 | ₩53,663 | ₩53,495 | ₩53,495 | -0.14% | 8천 |
|---|
| 2026.08.10 | ₩53,650 | ₩53,650 | ₩53,556 | ₩53,578 | -0.13% | 1천 |
|---|
| 2026.08.07 | ₩53,594 | ₩53,594 | ₩53,594 | ₩53,594 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩53,476 | ₩53,543 | ₩53,396 | ₩53,423 | -0.10% | 2.1천 |
|---|
| 2026.08.05 | ₩53,490 | ₩53,523 | ₩53,476 | ₩53,508 | +0.03% | 1.7천 |
|---|
| 2026.08.04 | ₩53,090 | ₩53,492 | ₩53,090 | ₩53,490 | +0.75% | 2.5천 |
|---|
| 2026.08.03 | ₩52,983 | ₩53,017 | ₩52,971 | ₩53,003 | +0.04% | 1.2천 |
|---|
| 2026.07.31 | ₩52,171 | ₩52,624 | ₩52,171 | ₩52,624 | +0.87% | 5.1천 |
|---|
| 2026.07.30 | ₩52,171 | ₩52,312 | ₩52,171 | ₩52,312 | +0.27% | 3.1천 |
|---|
| 2026.07.29 | ₩52,237 | ₩52,237 | ₩51,757 | ₩51,757 | -0.92% | 700 |
|---|
| 2026.07.28 | ₩52,024 | ₩52,357 | ₩52,024 | ₩52,290 | +0.51% | 3.7천 |
|---|
| 2026.07.27 | ₩52,131 | ₩52,163 | ₩52,064 | ₩52,163 | +0.06% | 1.6천 |
|---|
| 2026.07.24 | ₩52,245 | ₩52,245 | ₩52,113 | ₩52,113 | -0.25% | 700 |
|---|
| 2026.07.23 | ₩52,124 | ₩52,124 | ₩51,984 | ₩52,084 | -0.08% | 400 |
|---|
| 2026.07.22 | ₩52,509 | ₩52,624 | ₩52,509 | ₩52,536 | +0.05% | 2.8천 |
|---|
| 2026.07.21 | ₩52,557 | ₩52,557 | ₩52,557 | ₩52,557 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩52,364 | ₩52,450 | ₩52,264 | ₩52,264 | -0.19% | 300 |
|---|
| 2026.07.17 | ₩52,350 | ₩52,476 | ₩52,324 | ₩52,352 | +0.00% | 3.7천 |
|---|
| 2026.07.16 | ₩52,704 | ₩52,704 | ₩52,620 | ₩52,620 | -0.16% | 4.2천 |
|---|
| 2026.07.15 | ₩52,837 | ₩52,837 | ₩52,744 | ₩52,790 | -0.09% | 2천 |
|---|
| 2026.07.14 | ₩52,624 | ₩52,657 | ₩52,597 | ₩52,640 | +0.03% | 2.9천 |
|---|
| 2026.07.13 | ₩52,524 | ₩52,524 | ₩52,509 | ₩52,509 | -0.03% | 300 |
|---|
| 2026.07.10 | ₩52,730 | ₩52,757 | ₩52,677 | ₩52,757 | +0.05% | 2.7천 |
|---|
| 2026.07.09 | ₩52,437 | ₩52,650 | ₩52,437 | ₩52,605 | +0.32% | 2.5천 |
|---|
| 2026.07.08 | ₩52,210 | ₩52,373 | ₩52,210 | ₩52,373 | +0.31% | 1.5천 |
|---|
| 2026.07.07 | ₩52,477 | ₩52,570 | ₩52,290 | ₩52,410 | -0.13% | 4천 |
|---|
| 2026.07.06 | ₩52,597 | ₩52,677 | ₩52,477 | ₩52,581 | -0.03% | 1.9만 |
|---|
| 2026.07.02 | ₩52,464 | ₩52,464 | ₩52,144 | ₩52,285 | -0.34% | 5.5천 |
|---|
| 2026.07.01 | ₩52,384 | ₩52,437 | ₩52,338 | ₩52,338 | -0.09% | 1.8천 |
|---|
| 2026.06.30 | ₩52,277 | ₩52,424 | ₩52,240 | ₩52,410 | +0.25% | 4.9천 |
|---|
| 2026.06.29 | ₩51,931 | ₩52,144 | ₩51,931 | ₩52,129 | +0.38% | 2.3천 |
|---|
| 2026.06.26 | ₩51,784 | ₩51,851 | ₩51,664 | ₩51,664 | -0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩51,851 | ₩51,851 | ₩51,771 | ₩51,771 | -0.15% | 1.7천 |
|---|
| 2026.06.24 | ₩51,944 | ₩51,944 | ₩51,717 | ₩51,717 | -0.44% | 1.7천 |
|---|
| 2026.06.23 | ₩52,037 | ₩52,064 | ₩51,824 | ₩51,867 | -0.33% | 1.6만 |
|---|
| 2026.06.22 | ₩52,502 | ₩52,502 | ₩52,197 | ₩52,254 | -0.47% | 1.8천 |
|---|
| 2026.06.18 | ₩52,264 | ₩52,450 | ₩52,208 | ₩52,350 | +0.17% | 6.5천 |
|---|
| 2026.06.17 | ₩52,410 | ₩52,410 | ₩51,864 | ₩51,979 | -0.82% | 2.2천 |
|---|
| 2026.06.16 | ₩52,544 | ₩52,544 | ₩52,436 | ₩52,436 | -0.21% | 3.4천 |
|---|
| 2026.06.15 | ₩52,544 | ₩52,554 | ₩52,544 | ₩52,554 | +0.02% | 1천 |
|---|
| 2026.06.12 | ₩51,836 | ₩52,064 | ₩51,836 | ₩51,989 | +0.30% | 700 |
|---|
| 2026.06.11 | ₩51,358 | ₩51,844 | ₩51,331 | ₩51,844 | +0.95% | 3.4천 |
|---|
| 2026.06.10 | ₩51,611 | ₩51,811 | ₩51,331 | ₩51,331 | -0.54% | 7.1천 |
|---|
| 2026.06.09 | ₩52,157 | ₩52,157 | ₩51,251 | ₩51,760 | -0.76% | 4.6천 |
|---|
| 2026.06.08 | ₩51,917 | ₩52,064 | ₩51,871 | ₩51,871 | -0.09% | 3.5천 |
|---|
| 2026.06.05 | ₩52,117 | ₩52,117 | ₩51,757 | ₩51,757 | -0.69% | 1.7천 |
|---|
| 2026.06.04 | ₩52,424 | ₩52,610 | ₩52,424 | ₩52,609 | +0.35% | 1.3천 |
|---|
| 2026.06.03 | ₩52,517 | ₩52,517 | ₩52,481 | ₩52,481 | -0.07% | 900 |
|---|
| 2026.06.02 | ₩52,624 | ₩52,650 | ₩52,584 | ₩52,648 | +0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩52,584 | ₩52,704 | ₩52,537 | ₩52,612 | +0.05% | 3.8천 |
|---|
| 2026.05.29 | ₩52,584 | ₩52,584 | ₩52,517 | ₩52,584 | 0.00% | 5.7천 |
|---|
| 2026.05.28 | ₩52,171 | ₩52,504 | ₩52,171 | ₩52,460 | +0.55% | 3.2천 |
|---|
| 2026.05.27 | ₩52,304 | ₩52,304 | ₩52,289 | ₩52,289 | -0.03% | 300 |
|---|
| 2026.05.26 | ₩52,317 | ₩52,317 | ₩52,296 | ₩52,296 | -0.04% | 300 |
|---|
| 2026.05.22 | ₩52,104 | ₩52,197 | ₩52,051 | ₩52,121 | +0.03% | 2.3천 |
|---|
| 2026.05.21 | ₩51,811 | ₩52,051 | ₩51,757 | ₩51,977 | +0.32% | 6.3천 |
|---|
| 2026.05.20 | ₩51,904 | ₩51,924 | ₩51,837 | ₩51,837 | -0.13% | 4.4천 |
|---|
| 2026.05.19 | ₩51,624 | ₩51,624 | ₩51,464 | ₩51,587 | -0.07% | 1.3만 |
|---|
| 2026.05.18 | ₩51,731 | ₩51,785 | ₩51,571 | ₩51,785 | +0.11% | 1.3천 |
|---|
| 2026.05.15 | ₩51,771 | ₩51,924 | ₩51,771 | ₩51,784 | +0.03% | 700 |
|---|
| 2026.05.14 | ₩52,077 | ₩52,157 | ₩52,051 | ₩52,051 | -0.05% | 5.4천 |
|---|
| 2026.05.13 | ₩51,717 | ₩51,952 | ₩51,717 | ₩51,897 | +0.35% | 2.2천 |
|---|
| 2026.05.12 | ₩51,811 | ₩51,811 | ₩51,478 | ₩51,749 | -0.12% | 7.2천 |
|---|
| 2026.05.11 | ₩51,757 | ₩51,811 | ₩51,704 | ₩51,780 | +0.04% | 1.5만 |
|---|
| 2026.05.08 | ₩51,904 | ₩51,904 | ₩51,704 | ₩51,760 | -0.28% | 4.5천 |
|---|
| 2026.05.07 | ₩51,957 | ₩51,957 | ₩51,491 | ₩51,496 | -0.89% | 4.9천 |
|---|
| 2026.05.06 | ₩51,431 | ₩51,637 | ₩51,431 | ₩51,619 | +0.37% | 8.4천 |
|---|
| 2026.05.05 | ₩51,224 | ₩51,278 | ₩51,184 | ₩51,186 | -0.08% | 6.7천 |
|---|
| 2026.05.04 | ₩51,224 | ₩51,224 | ₩50,838 | ₩50,929 | -0.58% | 3.1천 |
|---|
| 2026.05.01 | ₩51,091 | ₩51,144 | ₩51,090 | ₩51,090 | -0.00% | 2.7천 |
|---|
| 2026.04.30 | ₩50,778 | ₩51,078 | ₩50,778 | ₩51,035 | +0.51% | 2.1천 |
|---|
| 2026.04.29 | ₩50,758 | ₩50,825 | ₩50,651 | ₩50,742 | -0.03% | 1.6만 |
|---|
| 2026.04.28 | ₩50,678 | ₩50,765 | ₩50,678 | ₩50,765 | +0.17% | 3.1천 |
|---|
| 2026.04.27 | ₩50,878 | ₩50,878 | ₩50,785 | ₩50,845 | -0.07% | 5.8천 |
|---|
| 2026.04.24 | ₩50,691 | ₩50,858 | ₩50,691 | ₩50,841 | +0.29% | 2천 |
|---|
| 2026.04.23 | ₩50,678 | ₩50,691 | ₩50,571 | ₩50,619 | -0.12% | 5.4천 |
|---|
| 2026.04.22 | ₩50,745 | ₩50,745 | ₩50,625 | ₩50,719 | -0.05% | 2천 |
|---|
| 2026.04.21 | ₩50,811 | ₩50,811 | ₩50,451 | ₩50,467 | -0.68% | 1.5만 |
|---|
| 2026.04.20 | ₩50,723 | ₩50,723 | ₩50,571 | ₩50,625 | -0.19% | 2.7천 |
|---|
| 2026.04.17 | ₩50,398 | ₩50,823 | ₩50,398 | ₩50,710 | +0.62% | 2.1만 |
|---|
| 2026.04.16 | ₩50,238 | ₩50,398 | ₩50,238 | ₩50,372 | +0.27% | 7.4천 |
|---|
| 2026.04.15 | ₩50,305 | ₩50,358 | ₩50,172 | ₩50,358 | +0.11% | 2.5천 |
|---|
| 2026.04.14 | ₩50,238 | ₩50,238 | ₩49,972 | ₩50,158 | -0.16% | 5.1천 |
|---|
| 2026.04.13 | ₩49,492 | ₩49,866 | ₩49,492 | ₩49,866 | +0.76% | 2.6천 |
|---|
| 2026.04.10 | ₩49,625 | ₩49,625 | ₩49,549 | ₩49,549 | -0.15% | 900 |
|---|
| 2026.04.09 | ₩49,399 | ₩49,605 | ₩49,305 | ₩49,532 | +0.27% | 8천 |
|---|
| 2026.04.08 | ₩49,305 | ₩49,372 | ₩49,212 | ₩49,331 | +0.05% | 4천 |
|---|
| 2026.04.07 | ₩48,363 | ₩48,466 | ₩48,283 | ₩48,466 | +0.21% | 6.9천 |
|---|
| 2026.04.06 | ₩48,466 | ₩48,546 | ₩48,426 | ₩48,433 | -0.07% | 1.7천 |
|---|
| 2026.04.02 | ₩48,173 | ₩48,366 | ₩48,173 | ₩48,366 | +0.40% | 4.6천 |
|---|
| 2026.04.01 | ₩48,319 | ₩48,446 | ₩48,239 | ₩48,359 | +0.08% | 3.5천 |
|---|
| 2026.03.31 | ₩47,560 | ₩47,985 | ₩47,560 | ₩47,985 | +0.89% | 1.8천 |
|---|
| 2026.03.30 | ₩47,320 | ₩47,333 | ₩46,933 | ₩47,033 | -0.61% | 3.1만 |
|---|
| 2026.03.27 | ₩47,520 | ₩47,520 | ₩47,167 | ₩47,167 | -0.74% | 1천 |
|---|
| 2026.03.26 | ₩48,266 | ₩48,266 | ₩47,745 | ₩47,745 | -1.08% | 1.5천 |
|---|
| 2026.03.25 | ₩48,639 | ₩48,639 | ₩48,326 | ₩48,350 | -0.59% | 9.7천 |
|---|
| 2026.03.24 | ₩48,273 | ₩48,306 | ₩48,133 | ₩48,133 | -0.29% | 1.9천 |
|---|
| 2026.03.23 | ₩48,386 | ₩48,399 | ₩48,226 | ₩48,293 | -0.19% | 3.1천 |
|---|
| 2026.03.20 | ₩48,079 | ₩48,119 | ₩47,813 | ₩47,873 | -0.43% | 1.5천 |
|---|
| 2026.03.19 | ₩48,506 | ₩48,506 | ₩48,209 | ₩48,403 | -0.21% | 4.5천 |
|---|
| 2026.03.18 | ₩48,719 | ₩48,719 | ₩48,493 | ₩48,493 | -0.46% | 1.3천 |
|---|
| 2026.03.17 | ₩49,345 | ₩49,345 | ₩48,994 | ₩48,994 | -0.71% | 1.5천 |
|---|
| 2026.03.16 | ₩49,012 | ₩49,012 | ₩48,799 | ₩48,883 | -0.26% | 4.4천 |
|---|
| 2026.03.13 | ₩48,908 | ₩48,908 | ₩48,513 | ₩48,513 | -0.81% | 1.1천 |
|---|
| 2026.03.12 | ₩48,939 | ₩48,999 | ₩48,720 | ₩48,720 | -0.45% | 5.9천 |
|---|
| 2026.03.11 | ₩49,332 | ₩49,372 | ₩49,112 | ₩49,243 | -0.18% | 3.8천 |
|---|
| 2026.03.10 | ₩49,572 | ₩49,585 | ₩49,253 | ₩49,253 | -0.64% | 3.5천 |
|---|
| 2026.03.09 | ₩48,899 | ₩49,340 | ₩48,872 | ₩49,340 | +0.90% | 3.9천 |
|---|
| 2026.03.06 | ₩49,212 | ₩49,226 | ₩49,019 | ₩49,019 | -0.39% | 2.1만 |
|---|
| 2026.03.05 | ₩49,440 | ₩49,501 | ₩49,232 | ₩49,501 | +0.12% | 4.3천 |
|---|
| 2026.03.04 | ₩49,545 | ₩49,865 | ₩49,545 | ₩49,733 | +0.38% | 7.8천 |
|---|
| 2026.03.03 | ₩49,026 | ₩49,545 | ₩49,026 | ₩49,421 | +0.81% | 2.8천 |
|---|
| 2026.03.02 | ₩49,659 | ₩49,812 | ₩49,579 | ₩49,773 | +0.23% | 9.1천 |
|---|
| 2026.02.27 | ₩49,719 | ₩49,720 | ₩49,619 | ₩49,720 | +0.00% | 1.6만 |
|---|
| 2026.02.26 | ₩50,332 | ₩50,332 | ₩49,699 | ₩49,885 | -0.89% | 2.9천 |
|---|
| 2026.02.25 | ₩50,012 | ₩50,078 | ₩49,865 | ₩50,058 | +0.09% | 1.1만 |
|---|
| 2026.02.24 | ₩49,519 | ₩49,785 | ₩49,519 | ₩49,785 | +0.54% | 1.9천 |
|---|
| 2026.02.23 | ₩49,732 | ₩49,732 | ₩49,425 | ₩49,483 | -0.50% | 500 |
|---|
| 2026.02.20 | ₩49,732 | ₩49,945 | ₩49,705 | ₩49,888 | +0.31% | 1만 |
|---|
| 2026.02.19 | ₩49,878 | ₩49,878 | ₩49,572 | ₩49,627 | -0.50% | 3천 |
|---|
| 2026.02.18 | ₩49,732 | ₩49,892 | ₩49,545 | ₩49,763 | +0.06% | 3.5천 |
|---|
| 2026.02.17 | ₩49,319 | ₩49,599 | ₩49,212 | ₩49,465 | +0.30% | 1.3만 |
|---|
| 2026.02.13 | ₩50,065 | ₩50,065 | ₩49,412 | ₩49,464 | -1.20% | 1.6만 |
|---|
| 2026.02.12 | ₩50,118 | ₩50,132 | ₩49,476 | ₩49,476 | -1.28% | 1.9만 |
|---|
| 2026.02.11 | ₩50,065 | ₩50,145 | ₩49,972 | ₩50,064 | -0.00% | 3.9천 |
|---|
| 2026.02.10 | ₩50,185 | ₩50,198 | ₩50,008 | ₩50,008 | -0.35% | 3.1천 |
|---|
| 2026.02.09 | ₩50,065 | ₩50,238 | ₩50,012 | ₩50,125 | +0.12% | 2.4천 |
|---|
| 2026.02.06 | ₩49,732 | ₩50,065 | ₩49,645 | ₩49,984 | +0.51% | 5.4천 |
|---|
| 2026.02.05 | ₩49,585 | ₩49,585 | ₩49,279 | ₩49,279 | -0.62% | 600 |
|---|
| 2026.02.04 | ₩49,812 | ₩49,985 | ₩49,532 | ₩49,713 | -0.20% | 3.9천 |
|---|
| 2026.02.03 | ₩50,065 | ₩50,065 | ₩49,665 | ₩49,878 | -0.37% | 6.8천 |
|---|
| 2026.02.02 | ₩50,012 | ₩50,252 | ₩49,998 | ₩50,133 | +0.24% | 1.8만 |
|---|
| 2026.01.30 | ₩50,012 | ₩50,052 | ₩49,820 | ₩49,944 | -0.14% | 1.1만 |
|---|
| 2026.01.29 | ₩50,045 | ₩50,066 | ₩49,838 | ₩50,066 | +0.04% | 6.6천 |
|---|
| 2026.01.28 | ₩50,118 | ₩50,172 | ₩50,092 | ₩50,161 | +0.09% | 2.9천 |
|---|
| 2026.01.27 | ₩50,052 | ₩50,212 | ₩49,998 | ₩50,112 | +0.12% | 9.3천 |
|---|
| 2026.01.26 | ₩49,639 | ₩50,132 | ₩49,639 | ₩50,033 | +0.79% | 1.7만 |
|---|
| 2026.01.23 | ₩49,905 | ₩49,918 | ₩49,856 | ₩49,856 | -0.10% | 600 |
|---|
| 2026.01.22 | ₩49,799 | ₩49,918 | ₩49,752 | ₩49,845 | +0.09% | 800 |
|---|
| 2026.01.21 | ₩49,545 | ₩49,672 | ₩49,399 | ₩49,672 | +0.26% | 1.4천 |
|---|
| 2026.01.20 | ₩49,505 | ₩49,652 | ₩49,226 | ₩49,273 | -0.47% | 1.1만 |
|---|
| 2026.01.16 | ₩50,065 | ₩50,065 | ₩49,892 | ₩49,986 | -0.16% | 4.1천 |
|---|
| 2026.01.15 | ₩50,158 | ₩50,158 | ₩49,952 | ₩49,952 | -0.41% | 1.1천 |
|---|
| 2026.01.14 | ₩50,811 | ₩50,811 | ₩49,639 | ₩49,874 | -1.84% | 8.3천 |
|---|
| 2026.01.13 | ₩50,065 | ₩50,132 | ₩49,985 | ₩50,010 | -0.11% | 4.8천 |
|---|
| 2026.01.12 | ₩50,118 | ₩50,172 | ₩50,025 | ₩50,104 | -0.03% | 2.6천 |
|---|
| 2026.01.09 | ₩49,880 | ₩50,066 | ₩49,880 | ₩50,066 | +0.37% | 2.4천 |
|---|
| 2026.01.08 | ₩49,772 | ₩49,892 | ₩49,772 | ₩49,808 | +0.07% | 2천 |
|---|
| 2026.01.07 | ₩49,958 | ₩49,972 | ₩49,807 | ₩49,807 | -0.30% | 1.1만 |
|---|
| 2026.01.06 | ₩49,732 | ₩49,912 | ₩49,732 | ₩49,912 | +0.36% | 3.3천 |
|---|
| 2026.01.05 | ₩49,825 | ₩49,825 | ₩49,695 | ₩49,695 | -0.26% | 5.5천 |
|---|
| 2026.01.02 | ₩49,439 | ₩49,572 | ₩49,439 | ₩49,512 | +0.15% | 4.6천 |
|---|
| 2025.12.31 | ₩49,532 | ₩49,532 | ₩49,425 | ₩49,477 | -0.11% | 1.3천 |
|---|
| 2025.12.30 | ₩49,785 | ₩49,785 | ₩49,652 | ₩49,669 | -0.23% | 4천 |
|---|
| 2025.12.29 | ₩49,745 | ₩49,745 | ₩49,652 | ₩49,725 | -0.04% | 2.8천 |
|---|
| 2025.12.26 | ₩49,785 | ₩49,808 | ₩49,745 | ₩49,797 | +0.02% | 2.5천 |
|---|
| 2025.12.24 | ₩49,825 | ₩49,825 | ₩49,825 | ₩49,825 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩49,604 | ₩49,759 | ₩49,573 | ₩49,707 | +0.21% | 4.5천 |
|---|
| 2025.12.22 | ₩49,559 | ₩49,559 | ₩49,492 | ₩49,548 | -0.02% | 3.8천 |
|---|
| 2025.12.19 | ₩49,353 | ₩49,359 | ₩49,321 | ₩49,321 | -0.06% | 1.4천 |
|---|
| 2025.12.18 | ₩48,812 | ₩49,132 | ₩48,812 | ₩49,032 | +0.45% | 7.7천 |
|---|
| 2025.12.17 | ₩48,812 | ₩48,812 | ₩48,719 | ₩48,727 | -0.17% | 3천 |
|---|
| 2025.12.16 | ₩49,039 | ₩49,156 | ₩49,012 | ₩49,156 | +0.24% | 800 |
|---|
| 2025.12.15 | ₩49,132 | ₩49,252 | ₩49,132 | ₩49,204 | +0.15% | 6.6천 |
|---|
| 2025.12.12 | ₩49,212 | ₩49,212 | ₩49,212 | ₩49,212 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩49,439 | ₩49,529 | ₩49,439 | ₩49,529 | +0.18% | 800 |
|---|
| 2025.12.10 | ₩49,279 | ₩49,579 | ₩49,279 | ₩49,468 | +0.38% | 1.9천 |
|---|
| 2025.12.09 | ₩49,119 | ₩49,359 | ₩49,119 | ₩49,232 | +0.23% | 1.6만 |
|---|
| 2025.12.08 | ₩49,345 | ₩49,345 | ₩49,214 | ₩49,214 | -0.27% | 1.7천 |
|---|
| 2025.12.05 | ₩49,285 | ₩49,425 | ₩49,285 | ₩49,341 | +0.11% | 1.2천 |
|---|
| 2025.12.04 | ₩49,245 | ₩49,265 | ₩49,134 | ₩49,265 | +0.04% | 2.6천 |
|---|
| 2025.12.03 | ₩49,192 | ₩49,345 | ₩49,192 | ₩49,252 | +0.12% | 2.7천 |
|---|
| 2025.12.02 | ₩49,132 | ₩49,186 | ₩49,132 | ₩49,151 | +0.04% | 1.7천 |
|---|
| 2025.12.01 | ₩49,039 | ₩49,106 | ₩49,026 | ₩49,070 | +0.06% | 2.3천 |
|---|
| 2025.11.28 | ₩49,239 | ₩49,239 | ₩49,106 | ₩49,162 | -0.16% | 7.8천 |
|---|
| 2025.11.26 | ₩48,799 | ₩49,052 | ₩48,799 | ₩49,030 | +0.47% | 3.8천 |
|---|
| 2025.11.25 | ₩48,486 | ₩48,892 | ₩48,486 | ₩48,892 | +0.84% | 4.6천 |
|---|
| 2025.11.24 | ₩48,359 | ₩48,543 | ₩48,359 | ₩48,543 | +0.38% | 1.4천 |
|---|
| 2025.11.21 | ₩47,680 | ₩48,130 | ₩47,680 | ₩48,013 | +0.70% | 3.1천 |
|---|
| 2025.11.20 | ₩48,641 | ₩48,641 | ₩47,626 | ₩47,664 | -2.01% | 1천 |
|---|
| 2025.11.19 | ₩47,933 | ₩48,175 | ₩47,933 | ₩48,175 | +0.51% | 1.4천 |
|---|
| 2025.11.18 | ₩47,826 | ₩48,266 | ₩47,826 | ₩48,085 | +0.54% | 3.2천 |
|---|
| 2025.11.17 | ₩48,133 | ₩48,293 | ₩48,133 | ₩48,265 | +0.27% | 1.4천 |
|---|
| 2025.11.14 | ₩48,573 | ₩48,613 | ₩48,573 | ₩48,581 | +0.02% | 400 |
|---|
| 2025.11.13 | ₩48,764 | ₩48,764 | ₩48,550 | ₩48,550 | -0.44% | 3.5천 |
|---|
| 2025.11.12 | ₩49,079 | ₩49,104 | ₩49,079 | ₩49,104 | +0.05% | 100 |
|---|
| 2025.11.11 | ₩49,146 | ₩49,146 | ₩49,087 | ₩49,087 | -0.12% | 400 |
|---|
| 2025.11.10 | ₩48,919 | ₩49,060 | ₩48,852 | ₩49,060 | +0.29% | 5.2천 |
|---|
| 2025.11.07 | ₩48,213 | ₩48,533 | ₩48,213 | ₩48,533 | +0.66% | 700 |
|---|
| 2025.11.06 | ₩48,499 | ₩48,732 | ₩48,499 | ₩48,585 | +0.18% | 2.7천 |
|---|
| 2025.11.05 | ₩48,919 | ₩48,919 | ₩48,888 | ₩48,888 | -0.06% | 1천 |
|---|
| 2025.11.04 | ₩48,772 | ₩48,772 | ₩48,727 | ₩48,727 | -0.09% | 1.6천 |
|---|
| 2025.11.03 | ₩49,079 | ₩49,091 | ₩48,968 | ₩49,064 | -0.03% | 1.5천 |
|---|
| 2025.10.31 | ₩49,345 | ₩49,345 | ₩49,068 | ₩49,068 | -0.56% | 5.2천 |
|---|
| 2025.10.30 | ₩49,143 | ₩49,152 | ₩48,946 | ₩48,984 | -0.32% | 2.5천 |
|---|
| 2025.10.29 | ₩49,345 | ₩49,345 | ₩49,158 | ₩49,247 | -0.20% | 3.3천 |
|---|
| 2025.10.28 | ₩49,281 | ₩49,372 | ₩49,281 | ₩49,309 | +0.06% | 5.6천 |
|---|
| 2025.10.27 | ₩49,252 | ₩49,292 | ₩49,252 | ₩49,292 | +0.08% | 800 |
|---|
| 2025.10.24 | ₩49,026 | ₩49,039 | ₩48,939 | ₩48,963 | -0.13% | 800 |
|---|
| 2025.10.23 | ₩48,646 | ₩48,694 | ₩48,646 | ₩48,694 | +0.10% | 1.5천 |
|---|
| 2025.10.22 | ₩48,639 | ₩48,639 | ₩48,293 | ₩48,499 | -0.29% | 6.1천 |
|---|
| 2025.10.21 | ₩48,586 | ₩48,759 | ₩48,586 | ₩48,716 | +0.27% | 2.2천 |
|---|
| 2025.10.20 | ₩48,586 | ₩48,684 | ₩48,586 | ₩48,684 | +0.20% | 1.1천 |
|---|
| 2025.10.17 | ₩48,159 | ₩48,342 | ₩48,056 | ₩48,315 | +0.32% | 1.3천 |
|---|
| 2025.10.16 | ₩48,321 | ₩48,453 | ₩48,013 | ₩48,078 | -0.50% | 1.1천 |
|---|
| 2025.10.15 | ₩48,426 | ₩48,453 | ₩48,253 | ₩48,267 | -0.33% | 1.5천 |
|---|
| 2025.10.14 | ₩47,960 | ₩48,379 | ₩47,960 | ₩48,133 | +0.36% | 2.7천 |
|---|
| 2025.10.13 | ₩48,253 | ₩48,253 | ₩48,153 | ₩48,246 | -0.01% | 500 |
|---|
| 2025.10.10 | ₩48,666 | ₩48,742 | ₩47,744 | ₩47,744 | -1.89% | 3.2천 |
|---|