시장 데이터를 불러오는 중
전체 종목
Innovator Laddered Allocation Buffer ETF 과거 주가
Innovator Laddered Allocation Buffer ETF · BUFB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Laddered Allocation Buffer ETF · BUFB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,566 | ₩54,793 | ₩54,566 | ₩54,793 | +0.42% | 1.6만 |
| 2026.10.08 | ₩54,324 | ₩54,606 | ₩54,324 | ₩54,539 | +0.39% | 3.1만 |
| 2026.10.07 | ₩54,767 | ₩54,767 | ₩54,512 | ₩54,633 | -0.24% | 1.7만 |
| 2026.10.06 | ₩54,941 | ₩54,941 | ₩54,646 | ₩54,646 | -0.54% | 2.1만 |
| 2026.10.05 | ₩54,458 | ₩54,619 | ₩54,326 | ₩54,566 | +0.20% | 5.4만 |
| 2026.10.02 | ₩54,331 | ₩54,418 | ₩54,150 | ₩54,190 | -0.26% | 3.6만 |
| 2026.10.01 | ₩54,244 | ₩54,244 | ₩53,708 | ₩54,097 | -0.27% | 9.9만 |
| 2026.09.30 | ₩54,043 | ₩54,284 | ₩53,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,980 |
| -0.12% |
| 1.4만 |
| 2026.09.29 | ₩54,123 | ₩54,137 | ₩53,949 | ₩54,010 | -0.21% | 3.1만 |
|---|
| 2026.09.28 | ₩54,231 | ₩54,244 | ₩53,912 | ₩54,050 | -0.33% | 3.3만 |
|---|
| 2026.09.25 | ₩54,164 | ₩54,338 | ₩54,054 | ₩54,324 | +0.30% | 9.5천 |
|---|
| 2026.09.24 | ₩54,070 | ₩54,177 | ₩53,956 | ₩54,137 | +0.12% | 2.3만 |
|---|
| 2026.09.23 | ₩54,331 | ₩54,331 | ₩53,989 | ₩54,145 | -0.34% | 2.5만 |
|---|
| 2026.09.22 | ₩54,566 | ₩54,566 | ₩54,257 | ₩54,405 | -0.29% | 1.8만 |
|---|
| 2026.09.21 | ₩54,284 | ₩54,432 | ₩54,137 | ₩54,345 | +0.11% | 3.9만 |
|---|
| 2026.09.18 | ₩53,735 | ₩53,882 | ₩53,641 | ₩53,882 | +0.27% | 11.2만 |
|---|
| 2026.09.17 | ₩54,097 | ₩54,097 | ₩53,601 | ₩53,855 | -0.45% | 12만 |
|---|
| 2026.09.16 | ₩53,675 | ₩53,723 | ₩53,132 | ₩53,345 | -0.61% | 1.4만 |
|---|
| 2026.09.15 | ₩53,427 | ₩53,708 | ₩53,427 | ₩53,587 | +0.30% | 2.6만 |
|---|
| 2026.09.14 | ₩53,815 | ₩53,829 | ₩53,567 | ₩53,695 | -0.22% | 1.9만 |
|---|
| 2026.09.11 | ₩53,976 | ₩53,976 | ₩53,795 | ₩53,862 | -0.21% | 2.5만 |
|---|
| 2026.09.10 | ₩54,525 | ₩54,525 | ₩53,413 | ₩53,514 | -1.86% | 2.4만 |
|---|
| 2026.09.09 | ₩54,097 | ₩54,097 | ₩53,654 | ₩53,829 | -0.50% | 2만 |
|---|
| 2026.09.08 | ₩53,802 | ₩54,043 | ₩53,802 | ₩53,922 | +0.22% | 3.5만 |
|---|
| 2026.09.04 | ₩53,882 | ₩54,231 | ₩53,882 | ₩54,056 | +0.32% | 1.5만 |
|---|
| 2026.09.03 | ₩54,257 | ₩54,257 | ₩54,043 | ₩54,172 | -0.16% | 1.6만 |
|---|
| 2026.09.02 | ₩53,688 | ₩53,922 | ₩53,688 | ₩53,842 | +0.29% | 4.9만 |
|---|
| 2026.09.01 | ₩52,743 | ₩53,842 | ₩52,743 | ₩53,628 | +1.68% | 3.2만 |
|---|
| 2026.08.31 | ₩53,835 | ₩53,989 | ₩53,735 | ₩53,989 | +0.29% | 1.6만 |
|---|
| 2026.08.28 | ₩53,936 | ₩54,204 | ₩53,842 | ₩53,855 | -0.15% | 1.7만 |
|---|
| 2026.08.27 | ₩53,668 | ₩54,070 | ₩53,668 | ₩53,936 | +0.50% | 2.7만 |
|---|
| 2026.08.26 | ₩53,520 | ₩53,869 | ₩53,520 | ₩53,708 | +0.35% | 2.1만 |
|---|
| 2026.08.25 | ₩53,788 | ₩53,829 | ₩53,721 | ₩53,735 | -0.10% | 2.5만 |
|---|
| 2026.08.24 | ₩54,003 | ₩54,003 | ₩53,593 | ₩53,735 | -0.50% | 2만 |
|---|
| 2026.08.21 | ₩53,800 | ₩53,842 | ₩53,681 | ₩53,788 | -0.02% | 1.2만 |
|---|
| 2026.08.20 | ₩53,802 | ₩53,842 | ₩53,628 | ₩53,668 | -0.25% | 5.1만 |
|---|
| 2026.08.19 | ₩53,654 | ₩53,989 | ₩53,654 | ₩53,849 | +0.36% | 2.3만 |
|---|
| 2026.08.18 | ₩54,056 | ₩54,056 | ₩53,708 | ₩53,775 | -0.52% | 1.1만 |
|---|
| 2026.08.17 | ₩54,164 | ₩54,164 | ₩53,842 | ₩53,963 | -0.37% | 3.9만 |
|---|
| 2026.08.14 | ₩54,150 | ₩54,150 | ₩53,976 | ₩54,097 | -0.10% | 1.8만 |
|---|
| 2026.08.13 | ₩54,083 | ₩54,137 | ₩53,936 | ₩54,137 | +0.10% | 1.7만 |
|---|
| 2026.08.12 | ₩53,788 | ₩53,963 | ₩53,788 | ₩53,829 | +0.07% | 1.3만 |
|---|
| 2026.08.11 | ₩53,654 | ₩53,963 | ₩53,654 | ₩53,882 | +0.42% | 4.2만 |
|---|
| 2026.08.10 | ₩53,775 | ₩53,973 | ₩53,748 | ₩53,922 | +0.27% | 2.5만 |
|---|
| 2026.08.07 | ₩54,003 | ₩54,003 | ₩53,762 | ₩53,869 | -0.25% | 1.4만 |
|---|
| 2026.08.06 | ₩54,887 | ₩54,887 | ₩53,681 | ₩53,788 | -2.00% | 9만 |
|---|
| 2026.08.05 | ₩53,922 | ₩53,922 | ₩53,735 | ₩53,802 | -0.22% | 3.8만 |
|---|
| 2026.08.04 | ₩53,775 | ₩53,842 | ₩53,420 | ₩53,842 | +0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩52,810 | ₩53,400 | ₩52,810 | ₩53,313 | +0.95% | 3.2만 |
|---|
| 2026.07.31 | ₩53,011 | ₩53,011 | ₩52,422 | ₩52,984 | -0.05% | 3.7만 |
|---|
| 2026.07.30 | ₩52,207 | ₩52,730 | ₩52,207 | ₩52,730 | +1.00% | 1.6만 |
|---|
| 2026.07.29 | ₩52,770 | ₩52,770 | ₩52,194 | ₩52,207 | -1.07% | 3.5만 |
|---|
| 2026.07.28 | ₩52,542 | ₩52,730 | ₩52,542 | ₩52,609 | +0.13% | 2.4만 |
|---|
| 2026.07.27 | ₩52,556 | ₩52,690 | ₩52,301 | ₩52,495 | -0.11% | 2.1만 |
|---|
| 2026.07.24 | ₩52,743 | ₩52,743 | ₩52,381 | ₩52,515 | -0.43% | 2만 |
|---|
| 2026.07.23 | ₩52,545 | ₩52,556 | ₩52,274 | ₩52,462 | -0.16% | 1.8만 |
|---|
| 2026.07.22 | ₩52,783 | ₩52,971 | ₩52,716 | ₩52,817 | +0.06% | 1.2만 |
|---|
| 2026.07.21 | ₩52,623 | ₩52,891 | ₩52,623 | ₩52,877 | +0.48% | 1.9만 |
|---|
| 2026.07.20 | ₩52,797 | ₩52,850 | ₩52,475 | ₩52,489 | -0.58% | 2.6만 |
|---|
| 2026.07.17 | ₩53,641 | ₩53,641 | ₩52,529 | ₩52,676 | -1.80% | 6.3만 |
|---|
| 2026.07.16 | ₩52,757 | ₩53,065 | ₩52,716 | ₩52,944 | +0.36% | 1.3만 |
|---|
| 2026.07.15 | ₩53,004 | ₩53,078 | ₩52,824 | ₩53,078 | +0.14% | 2.5만 |
|---|
| 2026.07.14 | ₩53,051 | ₩53,051 | ₩52,803 | ₩52,893 | -0.30% | 1.5만 |
|---|
| 2026.07.13 | ₩52,730 | ₩52,958 | ₩52,730 | ₩52,837 | +0.20% | 1.7만 |
|---|
| 2026.07.10 | ₩52,703 | ₩53,038 | ₩52,703 | ₩53,011 | +0.58% | 3.3만 |
|---|
| 2026.07.09 | ₩52,690 | ₩52,905 | ₩52,690 | ₩52,904 | +0.41% | 6.6천 |
|---|
| 2026.07.08 | ₩52,288 | ₩52,663 | ₩52,288 | ₩52,556 | +0.51% | 4.1만 |
|---|
| 2026.07.07 | ₩52,569 | ₩52,798 | ₩52,542 | ₩52,636 | +0.13% | 4만 |
|---|
| 2026.07.06 | ₩52,672 | ₩52,891 | ₩52,636 | ₩52,891 | +0.41% | 3.2만 |
|---|
| 2026.07.02 | ₩52,864 | ₩52,864 | ₩52,341 | ₩52,623 | -0.46% | 5.1만 |
|---|
| 2026.07.01 | ₩52,381 | ₩52,743 | ₩52,328 | ₩52,475 | +0.18% | 4.8만 |
|---|
| 2026.06.30 | ₩52,529 | ₩52,690 | ₩52,395 | ₩52,676 | +0.28% | 1.6만 |
|---|
| 2026.06.29 | ₩52,127 | ₩52,435 | ₩52,127 | ₩52,363 | +0.45% | 3.4만 |
|---|
| 2026.06.26 | ₩51,685 | ₩52,247 | ₩51,685 | ₩51,892 | +0.40% | 2만 |
|---|
| 2026.06.25 | ₩52,515 | ₩52,515 | ₩51,993 | ₩52,100 | -0.79% | 1.9만 |
|---|
| 2026.06.24 | ₩51,939 | ₩52,314 | ₩51,939 | ₩52,021 | +0.16% | 2.4만 |
|---|
| 2026.06.23 | ₩51,832 | ₩52,301 | ₩51,832 | ₩52,180 | +0.67% | 4.7만 |
|---|
| 2026.06.22 | ₩52,368 | ₩52,690 | ₩52,355 | ₩52,442 | +0.14% | 3.3만 |
|---|
| 2026.06.18 | ₩52,368 | ₩52,582 | ₩52,368 | ₩52,556 | +0.36% | 1.7만 |
|---|
| 2026.06.17 | ₩52,515 | ₩52,663 | ₩52,087 | ₩52,274 | -0.46% | 1.5만 |
|---|
| 2026.06.16 | ₩52,891 | ₩52,891 | ₩52,542 | ₩52,636 | -0.48% | 9.5천 |
|---|
| 2026.06.15 | ₩52,602 | ₩52,743 | ₩52,602 | ₩52,716 | +0.22% | 2.5만 |
|---|
| 2026.06.12 | ₩52,355 | ₩52,355 | ₩51,953 | ₩52,171 | -0.35% | 1.5만 |
|---|
| 2026.06.11 | ₩51,597 | ₩52,154 | ₩51,470 | ₩52,113 | +1.00% | 1.7만 |
|---|
| 2026.06.10 | ₩51,859 | ₩52,046 | ₩51,484 | ₩51,581 | -0.53% | 1.5만 |
|---|
| 2026.06.09 | ₩52,355 | ₩52,355 | ₩51,390 | ₩51,936 | -0.80% | 9.3만 |
|---|
| 2026.06.08 | ₩52,187 | ₩52,328 | ₩52,020 | ₩52,020 | -0.32% | 2.7만 |
|---|
| 2026.06.05 | ₩52,489 | ₩52,502 | ₩51,899 | ₩51,939 | -1.05% | 9.1만 |
|---|
| 2026.06.04 | ₩52,495 | ₩52,743 | ₩52,495 | ₩52,660 | +0.31% | 3.8만 |
|---|
| 2026.06.03 | ₩52,649 | ₩52,649 | ₩52,475 | ₩52,542 | -0.20% | 1.2만 |
|---|
| 2026.06.02 | ₩52,850 | ₩52,850 | ₩52,596 | ₩52,703 | -0.28% | 16.1만 |
|---|
| 2026.06.01 | ₩53,762 | ₩53,762 | ₩52,569 | ₩52,649 | -2.07% | 9.4만 |
|---|
| 2026.05.29 | ₩52,660 | ₩52,690 | ₩52,502 | ₩52,690 | +0.06% | 1.7만 |
|---|
| 2026.05.28 | ₩52,489 | ₩52,556 | ₩52,401 | ₩52,522 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩52,596 | ₩52,596 | ₩52,314 | ₩52,401 | -0.37% | 2.1만 |
|---|
| 2026.05.26 | ₩52,473 | ₩52,473 | ₩52,288 | ₩52,361 | -0.21% | 3.4만 |
|---|
| 2026.05.22 | ₩52,223 | ₩52,355 | ₩52,209 | ₩52,247 | +0.05% | 1.4만 |
|---|
| 2026.05.21 | ₩52,045 | ₩52,207 | ₩51,959 | ₩52,131 | +0.16% | 2.1만 |
|---|
| 2026.05.20 | ₩51,899 | ₩52,100 | ₩51,859 | ₩52,066 | +0.32% | 7.4만 |
|---|
| 2026.05.19 | ₩51,939 | ₩51,966 | ₩51,738 | ₩51,827 | -0.22% | 9.8만 |
|---|
| 2026.05.18 | ₩52,207 | ₩52,207 | ₩51,852 | ₩52,006 | -0.39% | 7.6만 |
|---|
| 2026.05.15 | ₩51,886 | ₩52,100 | ₩51,886 | ₩52,020 | +0.26% | 5.2만 |
|---|
| 2026.05.14 | ₩52,080 | ₩52,247 | ₩52,006 | ₩52,213 | +0.25% | 8만 |
|---|
| 2026.05.13 | ₩51,958 | ₩52,301 | ₩51,819 | ₩51,966 | +0.02% | 21.3만 |
|---|
| 2026.05.12 | ₩52,087 | ₩52,087 | ₩51,698 | ₩51,953 | -0.26% | 7.2만 |
|---|
| 2026.05.11 | ₩51,966 | ₩52,020 | ₩51,912 | ₩51,926 | -0.08% | 2.5만 |
|---|
| 2026.05.08 | ₩51,953 | ₩51,953 | ₩51,805 | ₩51,890 | -0.12% | 3만 |
|---|
| 2026.05.07 | ₩51,631 | ₩51,886 | ₩51,631 | ₩51,671 | +0.08% | 1.5만 |
|---|
| 2026.05.06 | ₩51,792 | ₩51,832 | ₩51,644 | ₩51,832 | +0.08% | 3.1만 |
|---|
| 2026.05.05 | ₩51,685 | ₩51,685 | ₩51,376 | ₩51,484 | -0.39% | 2만 |
|---|
| 2026.05.04 | ₩51,551 | ₩51,551 | ₩51,095 | ₩51,283 | -0.52% | 8만 |
|---|
| 2026.05.01 | ₩51,618 | ₩51,618 | ₩51,296 | ₩51,403 | -0.42% | 8.4만 |
|---|
| 2026.04.30 | ₩51,028 | ₩51,350 | ₩51,028 | ₩51,289 | +0.51% | 3만 |
|---|
| 2026.04.29 | ₩50,934 | ₩51,055 | ₩50,870 | ₩50,985 | +0.10% | 1.1만 |
|---|
| 2026.04.28 | ₩51,068 | ₩51,082 | ₩50,867 | ₩51,015 | -0.10% | 5.3만 |
|---|
| 2026.04.27 | ₩51,135 | ₩51,182 | ₩51,028 | ₩51,115 | -0.04% | 1.4만 |
|---|
| 2026.04.24 | ₩51,175 | ₩51,175 | ₩50,934 | ₩51,082 | -0.18% | 1.3만 |
|---|
| 2026.04.23 | ₩51,122 | ₩51,122 | ₩50,765 | ₩50,907 | -0.42% | 3만 |
|---|
| 2026.04.22 | ₩51,122 | ₩51,122 | ₩50,854 | ₩51,015 | -0.21% | 1.7만 |
|---|
| 2026.04.21 | ₩50,854 | ₩50,988 | ₩50,613 | ₩50,613 | -0.47% | 9.3천 |
|---|
| 2026.04.20 | ₩50,894 | ₩50,961 | ₩50,760 | ₩50,934 | +0.08% | 2만 |
|---|
| 2026.04.17 | ₩50,814 | ₩51,055 | ₩50,814 | ₩50,961 | +0.29% | 1.4만 |
|---|
| 2026.04.16 | ₩50,747 | ₩50,747 | ₩50,488 | ₩50,653 | -0.18% | 9.7만 |
|---|
| 2026.04.15 | ₩50,224 | ₩50,599 | ₩50,224 | ₩50,505 | +0.56% | 1.3만 |
|---|
| 2026.04.14 | ₩50,157 | ₩50,378 | ₩50,050 | ₩50,371 | +0.43% | 1.7만 |
|---|
| 2026.04.13 | ₩49,668 | ₩50,010 | ₩49,605 | ₩49,961 | +0.59% | 3.1만 |
|---|
| 2026.04.10 | ₩49,567 | ₩49,835 | ₩49,567 | ₩49,621 | +0.11% | 1.8만 |
|---|
| 2026.04.09 | ₩49,460 | ₩49,782 | ₩49,433 | ₩49,755 | +0.60% | 48.1만 |
|---|
| 2026.04.08 | ₩49,567 | ₩49,567 | ₩49,366 | ₩49,527 | -0.08% | 1.2만 |
|---|
| 2026.04.07 | ₩48,428 | ₩48,696 | ₩48,254 | ₩48,696 | +0.55% | 16.3만 |
|---|
| 2026.04.06 | ₩48,696 | ₩48,708 | ₩48,455 | ₩48,562 | -0.28% | 4.9만 |
|---|
| 2026.04.02 | ₩48,067 | ₩48,616 | ₩48,067 | ₩48,415 | +0.72% | 1만 |
|---|
| 2026.04.01 | ₩48,442 | ₩48,616 | ₩48,348 | ₩48,522 | +0.17% | 1.6만 |
|---|
| 2026.03.31 | ₩47,665 | ₩48,213 | ₩47,598 | ₩48,120 | +0.96% | 2.2만 |
|---|
| 2026.03.30 | ₩47,571 | ₩47,571 | ₩47,037 | ₩47,222 | -0.73% | 1.8만 |
|---|
| 2026.03.27 | ₩47,732 | ₩47,732 | ₩47,264 | ₩47,330 | -0.84% | 9.3천 |
|---|
| 2026.03.26 | ₩48,160 | ₩48,335 | ₩47,799 | ₩47,906 | -0.53% | 7.4만 |
|---|
| 2026.03.25 | ₩48,643 | ₩48,643 | ₩48,348 | ₩48,482 | -0.33% | 2.2만 |
|---|
| 2026.03.24 | ₩48,096 | ₩48,388 | ₩48,096 | ₩48,268 | +0.36% | 2만 |
|---|
| 2026.03.23 | ₩48,643 | ₩48,656 | ₩48,241 | ₩48,402 | -0.50% | 9.1천 |
|---|
| 2026.03.20 | ₩48,160 | ₩48,281 | ₩47,910 | ₩47,910 | -0.52% | 1.8만 |
|---|
| 2026.03.19 | ₩48,294 | ₩48,507 | ₩48,214 | ₩48,435 | +0.29% | 1.5만 |
|---|
| 2026.03.18 | ₩48,897 | ₩48,911 | ₩48,469 | ₩48,536 | -0.74% | 1.3만 |
|---|
| 2026.03.17 | ₩49,125 | ₩49,125 | ₩48,897 | ₩48,991 | -0.27% | 1.9만 |
|---|
| 2026.03.16 | ₩48,884 | ₩48,978 | ₩48,763 | ₩48,884 | 0.00% | 1.4만 |
|---|
| 2026.03.13 | ₩48,763 | ₩48,978 | ₩48,482 | ₩48,536 | -0.47% | 1.9만 |
|---|
| 2026.03.12 | ₩48,656 | ₩48,884 | ₩48,562 | ₩48,562 | -0.19% | 4.7만 |
|---|
| 2026.03.11 | ₩49,112 | ₩49,206 | ₩48,991 | ₩49,165 | +0.11% | 2.6만 |
|---|
| 2026.03.10 | ₩49,326 | ₩49,460 | ₩49,072 | ₩49,179 | -0.30% | 3.4만 |
|---|
| 2026.03.09 | ₩48,522 | ₩49,286 | ₩48,455 | ₩49,273 | +1.55% | 1.5만 |
|---|
| 2026.03.06 | ₩48,884 | ₩49,098 | ₩48,857 | ₩48,938 | +0.11% | 7.4만 |
|---|
| 2026.03.05 | ₩49,360 | ₩49,514 | ₩49,058 | ₩49,366 | +0.01% | 1.9만 |
|---|
| 2026.03.04 | ₩49,299 | ₩49,594 | ₩49,246 | ₩49,567 | +0.54% | 1.7만 |
|---|
| 2026.03.03 | ₩48,897 | ₩49,353 | ₩48,790 | ₩49,192 | +0.60% | 3.2만 |
|---|
| 2026.03.02 | ₩49,366 | ₩49,648 | ₩49,219 | ₩49,527 | +0.33% | 7.3만 |
|---|
| 2026.02.27 | ₩49,206 | ₩49,567 | ₩49,206 | ₩49,474 | +0.54% | 3.6만 |
|---|
| 2026.02.26 | ₩49,594 | ₩49,675 | ₩49,433 | ₩49,567 | -0.05% | 1.3만 |
|---|
| 2026.02.25 | ₩49,701 | ₩49,782 | ₩49,608 | ₩49,768 | +0.13% | 5.9만 |
|---|
| 2026.02.24 | ₩49,085 | ₩49,581 | ₩49,085 | ₩49,460 | +0.76% | 1.6만 |
|---|
| 2026.02.23 | ₩49,541 | ₩49,554 | ₩49,179 | ₩49,227 | -0.63% | 8.3천 |
|---|
| 2026.02.20 | ₩49,326 | ₩49,634 | ₩49,259 | ₩49,581 | +0.52% | 11.1만 |
|---|
| 2026.02.19 | ₩49,299 | ₩49,420 | ₩49,192 | ₩49,380 | +0.16% | 1.9만 |
|---|
| 2026.02.18 | ₩49,360 | ₩49,634 | ₩49,299 | ₩49,514 | +0.31% | 5.1만 |
|---|
| 2026.02.17 | ₩49,179 | ₩49,420 | ₩48,992 | ₩49,353 | +0.35% | 7.9만 |
|---|
| 2026.02.13 | ₩49,353 | ₩49,447 | ₩49,069 | ₩49,125 | -0.46% | 2.4만 |
|---|
| 2026.02.12 | ₩49,715 | ₩49,715 | ₩49,159 | ₩49,246 | -0.94% | 2.2만 |
|---|
| 2026.02.11 | ₩49,774 | ₩49,774 | ₩49,561 | ₩49,688 | -0.17% | 2.4만 |
|---|
| 2026.02.10 | ₩49,514 | ₩49,782 | ₩49,514 | ₩49,634 | +0.24% | 3.7만 |
|---|
| 2026.02.09 | ₩49,353 | ₩49,782 | ₩49,353 | ₩49,634 | +0.57% | 1.2만 |
|---|
| 2026.02.06 | ₩49,293 | ₩49,634 | ₩49,293 | ₩49,634 | +0.69% | 2.2만 |
|---|
| 2026.02.05 | ₩49,246 | ₩49,246 | ₩48,964 | ₩49,045 | -0.41% | 2.6만 |
|---|
| 2026.02.04 | ₩49,688 | ₩49,688 | ₩49,179 | ₩49,337 | -0.71% | 4.8만 |
|---|
| 2026.02.03 | ₩49,916 | ₩49,916 | ₩49,286 | ₩49,541 | -0.75% | 1.8만 |
|---|
| 2026.02.02 | ₩49,393 | ₩49,809 | ₩49,393 | ₩49,689 | +0.60% | 30.9만 |
|---|
| 2026.01.30 | ₩49,165 | ₩49,648 | ₩49,098 | ₩49,487 | +0.65% | 1.9만 |
|---|
| 2026.01.29 | ₩49,581 | ₩49,581 | ₩49,274 | ₩49,554 | -0.05% | 8.3천 |
|---|
| 2026.01.28 | ₩49,567 | ₩49,755 | ₩49,527 | ₩49,661 | +0.19% | 1.2만 |
|---|
| 2026.01.27 | ₩49,673 | ₩49,742 | ₩49,577 | ₩49,628 | -0.09% | 3.9만 |
|---|
| 2026.01.26 | ₩49,608 | ₩49,621 | ₩49,460 | ₩49,562 | -0.09% | 2.3만 |
|---|
| 2026.01.23 | ₩49,433 | ₩49,547 | ₩49,273 | ₩49,500 | +0.14% | 1.5만 |
|---|
| 2026.01.22 | ₩49,440 | ₩49,527 | ₩49,313 | ₩49,380 | -0.12% | 20.8만 |
|---|
| 2026.01.21 | ₩49,139 | ₩49,380 | ₩48,954 | ₩49,326 | +0.38% | 2.7만 |
|---|
| 2026.01.20 | ₩49,192 | ₩49,219 | ₩48,857 | ₩48,938 | -0.52% | 2.8만 |
|---|
| 2026.01.16 | ₩49,594 | ₩49,594 | ₩49,460 | ₩49,554 | -0.08% | 11.1만 |
|---|
| 2026.01.15 | ₩49,567 | ₩49,632 | ₩49,440 | ₩49,500 | -0.14% | 3만 |
|---|
| 2026.01.14 | ₩49,346 | ₩49,581 | ₩49,240 | ₩49,420 | +0.15% | 2.4만 |
|---|
| 2026.01.13 | ₩49,621 | ₩49,621 | ₩49,393 | ₩49,527 | -0.19% | 1.4만 |
|---|
| 2026.01.12 | ₩49,541 | ₩49,633 | ₩49,420 | ₩49,581 | +0.08% | 2.3만 |
|---|
| 2026.01.09 | ₩49,313 | ₩49,594 | ₩49,313 | ₩49,447 | +0.27% | 1.3만 |
|---|
| 2026.01.08 | ₩49,447 | ₩49,447 | ₩49,273 | ₩49,380 | -0.14% | 4.1만 |
|---|
| 2026.01.07 | ₩49,340 | ₩49,487 | ₩49,313 | ₩49,357 | +0.04% | 2.2만 |
|---|
| 2026.01.06 | ₩49,340 | ₩49,447 | ₩49,313 | ₩49,447 | +0.22% | 1.6만 |
|---|
| 2026.01.05 | ₩49,366 | ₩49,366 | ₩49,246 | ₩49,326 | -0.08% | 1.2만 |
|---|
| 2026.01.02 | ₩49,133 | ₩49,206 | ₩48,924 | ₩49,018 | -0.23% | 6.2만 |
|---|
| 2025.12.31 | ₩49,031 | ₩49,246 | ₩49,031 | ₩49,092 | +0.12% | 2.8만 |
|---|
| 2025.12.30 | ₩49,313 | ₩49,313 | ₩49,098 | ₩49,246 | -0.14% | 1.4만 |
|---|
| 2025.12.29 | ₩49,227 | ₩49,286 | ₩49,073 | ₩49,259 | +0.07% | 2만 |
|---|
| 2025.12.26 | ₩49,252 | ₩49,326 | ₩49,206 | ₩49,299 | +0.10% | 8.6천 |
|---|
| 2025.12.24 | ₩49,232 | ₩49,311 | ₩49,185 | ₩49,273 | +0.08% | 5.1천 |
|---|
| 2025.12.23 | ₩49,112 | ₩49,232 | ₩49,045 | ₩49,206 | +0.19% | 2.6만 |
|---|
| 2025.12.22 | ₩49,058 | ₩49,139 | ₩48,938 | ₩48,991 | -0.14% | 2.3만 |
|---|
| 2025.12.19 | ₩48,817 | ₩48,964 | ₩48,777 | ₩48,885 | +0.14% | 2.8만 |
|---|
| 2025.12.18 | ₩48,790 | ₩48,817 | ₩48,536 | ₩48,683 | -0.22% | 3.7만 |
|---|
| 2025.12.17 | ₩48,671 | ₩48,671 | ₩48,335 | ₩48,442 | -0.47% | 2.3만 |
|---|
| 2025.12.16 | ₩48,763 | ₩48,804 | ₩48,522 | ₩48,737 | -0.05% | 4.5만 |
|---|
| 2025.12.15 | ₩48,817 | ₩48,830 | ₩48,674 | ₩48,804 | -0.03% | 3.1만 |
|---|
| 2025.12.12 | ₩48,857 | ₩48,924 | ₩48,589 | ₩48,777 | -0.16% | 1.9만 |
|---|
| 2025.12.11 | ₩48,629 | ₩49,031 | ₩48,629 | ₩48,924 | +0.61% | 2.9만 |
|---|
| 2025.12.10 | ₩48,643 | ₩49,005 | ₩48,643 | ₩48,964 | +0.66% | 1.6만 |
|---|
| 2025.12.09 | ₩48,884 | ₩48,884 | ₩48,710 | ₩48,763 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩48,770 | ₩48,830 | ₩48,643 | ₩48,698 | -0.15% | 1만 |
|---|
| 2025.12.05 | ₩48,911 | ₩48,924 | ₩48,723 | ₩48,723 | -0.38% | 8.2천 |
|---|
| 2025.12.04 | ₩48,730 | ₩48,790 | ₩48,683 | ₩48,790 | +0.12% | 1.8만 |
|---|
| 2025.12.03 | ₩48,629 | ₩48,777 | ₩48,565 | ₩48,750 | +0.25% | 2만 |
|---|
| 2025.12.02 | ₩48,777 | ₩48,777 | ₩48,506 | ₩48,656 | -0.25% | 2.2만 |
|---|
| 2025.12.01 | ₩48,321 | ₩48,682 | ₩48,321 | ₩48,603 | +0.58% | 1.7만 |
|---|
| 2025.11.28 | ₩48,696 | ₩48,696 | ₩48,509 | ₩48,670 | -0.06% | 5.1천 |
|---|
| 2025.11.26 | ₩48,469 | ₩48,616 | ₩48,384 | ₩48,481 | +0.02% | 1.6만 |
|---|
| 2025.11.25 | ₩47,906 | ₩48,375 | ₩47,892 | ₩48,214 | +0.64% | 2.5만 |
|---|
| 2025.11.24 | ₩47,705 | ₩48,022 | ₩47,705 | ₩47,946 | +0.51% | 2만 |
|---|
| 2025.11.21 | ₩47,343 | ₩47,758 | ₩47,182 | ₩47,504 | +0.34% | 2.6만 |
|---|
| 2025.11.20 | ₩47,933 | ₩48,134 | ₩47,155 | ₩47,155 | -1.62% | 2만 |
|---|
| 2025.11.19 | ₩47,705 | ₩47,705 | ₩47,543 | ₩47,598 | -0.22% | 7.9천 |
|---|
| 2025.11.18 | ₩47,544 | ₩47,745 | ₩47,383 | ₩47,557 | +0.03% | 10.9만 |
|---|
| 2025.11.17 | ₩48,107 | ₩48,120 | ₩47,678 | ₩47,812 | -0.61% | 1.5만 |
|---|
| 2025.11.14 | ₩47,852 | ₩48,241 | ₩47,839 | ₩48,080 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩48,536 | ₩48,536 | ₩47,986 | ₩48,053 | -0.99% | 1.7만 |
|---|
| 2025.11.12 | ₩48,509 | ₩48,509 | ₩48,408 | ₩48,462 | -0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩48,294 | ₩48,522 | ₩48,294 | ₩48,375 | +0.17% | 2만 |
|---|
| 2025.11.10 | ₩48,402 | ₩48,482 | ₩48,215 | ₩48,455 | +0.11% | 8.5만 |
|---|
| 2025.11.07 | ₩47,839 | ₩48,013 | ₩47,638 | ₩47,946 | +0.22% | 6.9만 |
|---|
| 2025.11.06 | ₩48,294 | ₩48,294 | ₩47,933 | ₩48,040 | -0.53% | 44.2만 |
|---|
| 2025.11.05 | ₩48,160 | ₩48,414 | ₩48,160 | ₩48,335 | +0.36% | 2.5만 |
|---|
| 2025.11.04 | ₩48,160 | ₩48,314 | ₩48,067 | ₩48,201 | +0.08% | 6.1만 |
|---|
| 2025.11.03 | ₩48,241 | ₩48,482 | ₩48,241 | ₩48,469 | +0.47% | 15.4만 |
|---|
| 2025.10.31 | ₩48,481 | ₩48,509 | ₩48,268 | ₩48,294 | -0.38% | 4.3만 |
|---|
| 2025.10.30 | ₩48,395 | ₩48,507 | ₩48,314 | ₩48,318 | -0.16% | 1.3만 |
|---|
| 2025.10.29 | ₩48,576 | ₩48,603 | ₩48,428 | ₩48,497 | -0.16% | 8.6천 |
|---|
| 2025.10.28 | ₩48,723 | ₩48,723 | ₩48,415 | ₩48,456 | -0.55% | 2.3만 |
|---|
| 2025.10.27 | ₩48,459 | ₩48,536 | ₩48,375 | ₩48,475 | +0.03% | 1.1만 |
|---|
| 2025.10.24 | ₩48,313 | ₩48,408 | ₩48,214 | ₩48,348 | +0.07% | 7.7천 |
|---|
| 2025.10.23 | ₩47,920 | ₩48,214 | ₩47,920 | ₩48,187 | +0.56% | 8.5천 |
|---|
| 2025.10.22 | ₩48,073 | ₩48,073 | ₩47,829 | ₩47,969 | -0.22% | 1.3만 |
|---|
| 2025.10.21 | ₩48,076 | ₩48,186 | ₩47,986 | ₩47,986 | -0.19% | 1.2만 |
|---|
| 2025.10.20 | ₩47,946 | ₩48,107 | ₩47,946 | ₩47,973 | +0.06% | 1.3만 |
|---|
| 2025.10.17 | ₩47,370 | ₩47,799 | ₩47,370 | ₩47,665 | +0.62% | 9.3천 |
|---|
| 2025.10.16 | ₩47,852 | ₩47,906 | ₩47,343 | ₩47,598 | -0.53% | 1.7만 |
|---|
| 2025.10.15 | ₩48,013 | ₩48,013 | ₩47,577 | ₩47,799 | -0.45% | 2만 |
|---|
| 2025.10.14 | ₩47,437 | ₩47,825 | ₩47,264 | ₩47,705 | +0.56% | 2.2만 |
|---|
| 2025.10.13 | ₩47,539 | ₩47,785 | ₩47,536 | ₩47,667 | +0.27% | 4.2만 |
|---|
| 2025.10.10 | ₩48,093 | ₩48,105 | ₩47,258 | ₩47,330 | -1.59% | 1.5만 |
|---|