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 | ₩54,619 | ₩54,847 | ₩54,619 | ₩54,847 | +0.42% | 1.6만 |
| 2026.10.08 | ₩54,377 | ₩54,659 | ₩54,377 | ₩54,592 | +0.39% | 3.1만 |
| 2026.10.07 | ₩54,820 | ₩54,820 | ₩54,565 | ₩54,686 | -0.24% | 1.7만 |
| 2026.10.06 | ₩54,994 | ₩54,994 | ₩54,699 | ₩54,699 | -0.54% | 2.1만 |
| 2026.10.05 | ₩54,511 | ₩54,672 | ₩54,378 | ₩54,619 | +0.20% | 5.4만 |
| 2026.10.02 | ₩54,384 | ₩54,471 | ₩54,203 | ₩54,243 | -0.26% | 3.6만 |
| 2026.10.01 | ₩54,297 | ₩54,297 | ₩53,760 | ₩54,149 | -0.27% | 9.9만 |
| 2026.09.30 | ₩54,095 | ₩54,337 | ₩54,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,032 |
| -0.12% |
| 1.4만 |
| 2026.09.29 | ₩54,176 | ₩54,189 | ₩54,002 | ₩54,062 | -0.21% | 3.1만 |
|---|
| 2026.09.28 | ₩54,283 | ₩54,297 | ₩53,964 | ₩54,102 | -0.33% | 3.3만 |
|---|
| 2026.09.25 | ₩54,216 | ₩54,391 | ₩54,106 | ₩54,377 | +0.30% | 9.5천 |
|---|
| 2026.09.24 | ₩54,122 | ₩54,230 | ₩54,008 | ₩54,189 | +0.12% | 2.3만 |
|---|
| 2026.09.23 | ₩54,384 | ₩54,384 | ₩54,042 | ₩54,197 | -0.34% | 2.5만 |
|---|
| 2026.09.22 | ₩54,619 | ₩54,619 | ₩54,310 | ₩54,458 | -0.29% | 1.8만 |
|---|
| 2026.09.21 | ₩54,337 | ₩54,484 | ₩54,189 | ₩54,397 | +0.11% | 3.9만 |
|---|
| 2026.09.18 | ₩53,787 | ₩53,934 | ₩53,693 | ₩53,934 | +0.27% | 11.2만 |
|---|
| 2026.09.17 | ₩54,149 | ₩54,149 | ₩53,653 | ₩53,908 | -0.45% | 12만 |
|---|
| 2026.09.16 | ₩53,727 | ₩53,775 | ₩53,183 | ₩53,397 | -0.61% | 1.4만 |
|---|
| 2026.09.15 | ₩53,478 | ₩53,760 | ₩53,478 | ₩53,639 | +0.30% | 2.6만 |
|---|
| 2026.09.14 | ₩53,867 | ₩53,881 | ₩53,619 | ₩53,747 | -0.22% | 1.9만 |
|---|
| 2026.09.11 | ₩54,028 | ₩54,028 | ₩53,847 | ₩53,914 | -0.21% | 2.5만 |
|---|
| 2026.09.10 | ₩54,578 | ₩54,578 | ₩53,465 | ₩53,566 | -1.86% | 2.4만 |
|---|
| 2026.09.09 | ₩54,149 | ₩54,149 | ₩53,706 | ₩53,881 | -0.50% | 2만 |
|---|
| 2026.09.08 | ₩53,854 | ₩54,095 | ₩53,854 | ₩53,975 | +0.22% | 3.5만 |
|---|
| 2026.09.04 | ₩53,934 | ₩54,283 | ₩53,934 | ₩54,109 | +0.32% | 1.5만 |
|---|
| 2026.09.03 | ₩54,310 | ₩54,310 | ₩54,095 | ₩54,224 | -0.16% | 1.6만 |
|---|
| 2026.09.02 | ₩53,740 | ₩53,975 | ₩53,740 | ₩53,894 | +0.29% | 4.9만 |
|---|
| 2026.09.01 | ₩52,794 | ₩53,894 | ₩52,794 | ₩53,680 | +1.68% | 3.2만 |
|---|
| 2026.08.31 | ₩53,888 | ₩54,042 | ₩53,787 | ₩54,042 | +0.29% | 1.6만 |
|---|
| 2026.08.28 | ₩53,988 | ₩54,256 | ₩53,894 | ₩53,908 | -0.15% | 1.7만 |
|---|
| 2026.08.27 | ₩53,720 | ₩54,122 | ₩53,720 | ₩53,988 | +0.50% | 2.7만 |
|---|
| 2026.08.26 | ₩53,572 | ₩53,921 | ₩53,572 | ₩53,760 | +0.35% | 2.1만 |
|---|
| 2026.08.25 | ₩53,841 | ₩53,881 | ₩53,774 | ₩53,787 | -0.10% | 2.5만 |
|---|
| 2026.08.24 | ₩54,055 | ₩54,055 | ₩53,645 | ₩53,787 | -0.50% | 2만 |
|---|
| 2026.08.21 | ₩53,853 | ₩53,894 | ₩53,733 | ₩53,841 | -0.02% | 1.2만 |
|---|
| 2026.08.20 | ₩53,854 | ₩53,894 | ₩53,680 | ₩53,720 | -0.25% | 5.1만 |
|---|
| 2026.08.19 | ₩53,706 | ₩54,042 | ₩53,706 | ₩53,901 | +0.36% | 2.3만 |
|---|
| 2026.08.18 | ₩54,109 | ₩54,109 | ₩53,760 | ₩53,827 | -0.52% | 1.1만 |
|---|
| 2026.08.17 | ₩54,216 | ₩54,216 | ₩53,894 | ₩54,015 | -0.37% | 3.9만 |
|---|
| 2026.08.14 | ₩54,203 | ₩54,203 | ₩54,028 | ₩54,149 | -0.10% | 1.8만 |
|---|
| 2026.08.13 | ₩54,136 | ₩54,189 | ₩53,988 | ₩54,189 | +0.10% | 1.7만 |
|---|
| 2026.08.12 | ₩53,841 | ₩54,015 | ₩53,841 | ₩53,881 | +0.07% | 1.3만 |
|---|
| 2026.08.11 | ₩53,706 | ₩54,015 | ₩53,706 | ₩53,934 | +0.42% | 4.2만 |
|---|
| 2026.08.10 | ₩53,827 | ₩54,026 | ₩53,800 | ₩53,975 | +0.27% | 2.5만 |
|---|
| 2026.08.07 | ₩54,055 | ₩54,055 | ₩53,814 | ₩53,921 | -0.25% | 1.4만 |
|---|
| 2026.08.06 | ₩54,940 | ₩54,940 | ₩53,733 | ₩53,841 | -2.00% | 9만 |
|---|
| 2026.08.05 | ₩53,975 | ₩53,975 | ₩53,787 | ₩53,854 | -0.22% | 3.8만 |
|---|
| 2026.08.04 | ₩53,827 | ₩53,894 | ₩53,472 | ₩53,894 | +0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩52,861 | ₩53,452 | ₩52,861 | ₩53,364 | +0.95% | 3.2만 |
|---|
| 2026.07.31 | ₩53,063 | ₩53,063 | ₩52,472 | ₩53,036 | -0.05% | 3.7만 |
|---|
| 2026.07.30 | ₩52,258 | ₩52,781 | ₩52,258 | ₩52,781 | +1.00% | 1.6만 |
|---|
| 2026.07.29 | ₩52,821 | ₩52,821 | ₩52,244 | ₩52,258 | -1.07% | 3.5만 |
|---|
| 2026.07.28 | ₩52,593 | ₩52,781 | ₩52,593 | ₩52,660 | +0.13% | 2.4만 |
|---|
| 2026.07.27 | ₩52,607 | ₩52,741 | ₩52,352 | ₩52,546 | -0.11% | 2.1만 |
|---|
| 2026.07.24 | ₩52,794 | ₩52,794 | ₩52,432 | ₩52,566 | -0.43% | 2만 |
|---|
| 2026.07.23 | ₩52,596 | ₩52,607 | ₩52,325 | ₩52,513 | -0.16% | 1.8만 |
|---|
| 2026.07.22 | ₩52,835 | ₩53,022 | ₩52,768 | ₩52,868 | +0.06% | 1.2만 |
|---|
| 2026.07.21 | ₩52,674 | ₩52,942 | ₩52,674 | ₩52,928 | +0.48% | 1.9만 |
|---|
| 2026.07.20 | ₩52,848 | ₩52,902 | ₩52,526 | ₩52,540 | -0.58% | 2.6만 |
|---|
| 2026.07.17 | ₩53,693 | ₩53,693 | ₩52,580 | ₩52,727 | -1.80% | 6.3만 |
|---|
| 2026.07.16 | ₩52,808 | ₩53,116 | ₩52,768 | ₩52,996 | +0.36% | 1.3만 |
|---|
| 2026.07.15 | ₩53,056 | ₩53,130 | ₩52,875 | ₩53,130 | +0.14% | 2.5만 |
|---|
| 2026.07.14 | ₩53,103 | ₩53,103 | ₩52,855 | ₩52,945 | -0.30% | 1.5만 |
|---|
| 2026.07.13 | ₩52,781 | ₩53,009 | ₩52,781 | ₩52,888 | +0.20% | 1.7만 |
|---|
| 2026.07.10 | ₩52,754 | ₩53,089 | ₩52,754 | ₩53,063 | +0.58% | 3.3만 |
|---|
| 2026.07.09 | ₩52,741 | ₩52,957 | ₩52,741 | ₩52,955 | +0.41% | 6.6천 |
|---|
| 2026.07.08 | ₩52,338 | ₩52,714 | ₩52,338 | ₩52,607 | +0.51% | 4.1만 |
|---|
| 2026.07.07 | ₩52,620 | ₩52,849 | ₩52,593 | ₩52,687 | +0.13% | 4만 |
|---|
| 2026.07.06 | ₩52,723 | ₩52,942 | ₩52,687 | ₩52,942 | +0.41% | 3.2만 |
|---|
| 2026.07.02 | ₩52,915 | ₩52,915 | ₩52,392 | ₩52,674 | -0.46% | 5.1만 |
|---|
| 2026.07.01 | ₩52,432 | ₩52,794 | ₩52,379 | ₩52,526 | +0.18% | 4.8만 |
|---|
| 2026.06.30 | ₩52,580 | ₩52,741 | ₩52,446 | ₩52,727 | +0.28% | 1.6만 |
|---|
| 2026.06.29 | ₩52,177 | ₩52,486 | ₩52,177 | ₩52,413 | +0.45% | 3.4만 |
|---|
| 2026.06.26 | ₩51,735 | ₩52,298 | ₩51,735 | ₩51,943 | +0.40% | 2만 |
|---|
| 2026.06.25 | ₩52,566 | ₩52,566 | ₩52,043 | ₩52,151 | -0.79% | 1.9만 |
|---|
| 2026.06.24 | ₩51,990 | ₩52,365 | ₩51,990 | ₩52,071 | +0.16% | 2.4만 |
|---|
| 2026.06.23 | ₩51,882 | ₩52,352 | ₩51,882 | ₩52,231 | +0.67% | 4.7만 |
|---|
| 2026.06.22 | ₩52,419 | ₩52,741 | ₩52,405 | ₩52,493 | +0.14% | 3.3만 |
|---|
| 2026.06.18 | ₩52,419 | ₩52,633 | ₩52,419 | ₩52,607 | +0.36% | 1.7만 |
|---|
| 2026.06.17 | ₩52,566 | ₩52,714 | ₩52,137 | ₩52,325 | -0.46% | 1.5만 |
|---|
| 2026.06.16 | ₩52,942 | ₩52,942 | ₩52,593 | ₩52,687 | -0.48% | 9.5천 |
|---|
| 2026.06.15 | ₩52,654 | ₩52,794 | ₩52,654 | ₩52,768 | +0.22% | 2.5만 |
|---|
| 2026.06.12 | ₩52,405 | ₩52,405 | ₩52,003 | ₩52,222 | -0.35% | 1.5만 |
|---|
| 2026.06.11 | ₩51,648 | ₩52,204 | ₩51,520 | ₩52,164 | +1.00% | 1.7만 |
|---|
| 2026.06.10 | ₩51,909 | ₩52,097 | ₩51,534 | ₩51,631 | -0.53% | 1.5만 |
|---|
| 2026.06.09 | ₩52,405 | ₩52,405 | ₩51,440 | ₩51,987 | -0.80% | 9.3만 |
|---|
| 2026.06.08 | ₩52,238 | ₩52,379 | ₩52,070 | ₩52,070 | -0.32% | 2.7만 |
|---|
| 2026.06.05 | ₩52,540 | ₩52,553 | ₩51,949 | ₩51,990 | -1.05% | 9.1만 |
|---|
| 2026.06.04 | ₩52,546 | ₩52,794 | ₩52,546 | ₩52,711 | +0.31% | 3.8만 |
|---|
| 2026.06.03 | ₩52,700 | ₩52,700 | ₩52,526 | ₩52,593 | -0.20% | 1.2만 |
|---|
| 2026.06.02 | ₩52,902 | ₩52,902 | ₩52,647 | ₩52,754 | -0.28% | 16.1만 |
|---|
| 2026.06.01 | ₩53,814 | ₩53,814 | ₩52,620 | ₩52,700 | -2.07% | 9.4만 |
|---|
| 2026.05.29 | ₩52,711 | ₩52,741 | ₩52,553 | ₩52,741 | +0.06% | 1.7만 |
|---|
| 2026.05.28 | ₩52,540 | ₩52,607 | ₩52,452 | ₩52,573 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩52,647 | ₩52,647 | ₩52,365 | ₩52,452 | -0.37% | 2.1만 |
|---|
| 2026.05.26 | ₩52,523 | ₩52,523 | ₩52,338 | ₩52,412 | -0.21% | 3.4만 |
|---|
| 2026.05.22 | ₩52,274 | ₩52,405 | ₩52,259 | ₩52,298 | +0.05% | 1.4만 |
|---|
| 2026.05.21 | ₩52,096 | ₩52,258 | ₩52,010 | ₩52,181 | +0.16% | 2.1만 |
|---|
| 2026.05.20 | ₩51,949 | ₩52,151 | ₩51,909 | ₩52,117 | +0.32% | 7.4만 |
|---|
| 2026.05.19 | ₩51,990 | ₩52,016 | ₩51,788 | ₩51,877 | -0.22% | 9.8만 |
|---|
| 2026.05.18 | ₩52,258 | ₩52,258 | ₩51,902 | ₩52,057 | -0.39% | 7.6만 |
|---|
| 2026.05.15 | ₩51,936 | ₩52,151 | ₩51,936 | ₩52,070 | +0.26% | 5.2만 |
|---|
| 2026.05.14 | ₩52,130 | ₩52,298 | ₩52,057 | ₩52,263 | +0.25% | 8만 |
|---|
| 2026.05.13 | ₩52,008 | ₩52,352 | ₩51,869 | ₩52,016 | +0.02% | 21.3만 |
|---|
| 2026.05.12 | ₩52,137 | ₩52,137 | ₩51,748 | ₩52,003 | -0.26% | 7.2만 |
|---|
| 2026.05.11 | ₩52,016 | ₩52,070 | ₩51,963 | ₩51,976 | -0.08% | 2.5만 |
|---|
| 2026.05.08 | ₩52,003 | ₩52,003 | ₩51,855 | ₩51,940 | -0.12% | 3만 |
|---|
| 2026.05.07 | ₩51,681 | ₩51,936 | ₩51,681 | ₩51,721 | +0.08% | 1.5만 |
|---|
| 2026.05.06 | ₩51,842 | ₩51,882 | ₩51,694 | ₩51,882 | +0.08% | 3.1만 |
|---|
| 2026.05.05 | ₩51,735 | ₩51,735 | ₩51,426 | ₩51,534 | -0.39% | 2만 |
|---|
| 2026.05.04 | ₩51,601 | ₩51,601 | ₩51,145 | ₩51,332 | -0.52% | 8만 |
|---|
| 2026.05.01 | ₩51,668 | ₩51,668 | ₩51,346 | ₩51,453 | -0.42% | 8.4만 |
|---|
| 2026.04.30 | ₩51,077 | ₩51,399 | ₩51,077 | ₩51,339 | +0.51% | 3만 |
|---|
| 2026.04.29 | ₩50,984 | ₩51,104 | ₩50,919 | ₩51,035 | +0.10% | 1.1만 |
|---|
| 2026.04.28 | ₩51,118 | ₩51,131 | ₩50,917 | ₩51,064 | -0.10% | 5.3만 |
|---|
| 2026.04.27 | ₩51,185 | ₩51,232 | ₩51,077 | ₩51,165 | -0.04% | 1.4만 |
|---|
| 2026.04.24 | ₩51,225 | ₩51,225 | ₩50,984 | ₩51,131 | -0.18% | 1.3만 |
|---|
| 2026.04.23 | ₩51,171 | ₩51,171 | ₩50,815 | ₩50,957 | -0.42% | 3만 |
|---|
| 2026.04.22 | ₩51,171 | ₩51,171 | ₩50,903 | ₩51,064 | -0.21% | 1.7만 |
|---|
| 2026.04.21 | ₩50,903 | ₩51,037 | ₩50,662 | ₩50,662 | -0.47% | 9.3천 |
|---|
| 2026.04.20 | ₩50,943 | ₩51,010 | ₩50,809 | ₩50,984 | +0.08% | 2만 |
|---|
| 2026.04.17 | ₩50,863 | ₩51,104 | ₩50,863 | ₩51,010 | +0.29% | 1.4만 |
|---|
| 2026.04.16 | ₩50,796 | ₩50,796 | ₩50,537 | ₩50,702 | -0.18% | 9.7만 |
|---|
| 2026.04.15 | ₩50,273 | ₩50,648 | ₩50,273 | ₩50,554 | +0.56% | 1.3만 |
|---|
| 2026.04.14 | ₩50,206 | ₩50,427 | ₩50,098 | ₩50,420 | +0.43% | 1.7만 |
|---|
| 2026.04.13 | ₩49,716 | ₩50,058 | ₩49,653 | ₩50,010 | +0.59% | 3.1만 |
|---|
| 2026.04.10 | ₩49,615 | ₩49,884 | ₩49,615 | ₩49,669 | +0.11% | 1.8만 |
|---|
| 2026.04.09 | ₩49,508 | ₩49,830 | ₩49,481 | ₩49,803 | +0.60% | 48.1만 |
|---|
| 2026.04.08 | ₩49,615 | ₩49,615 | ₩49,414 | ₩49,575 | -0.08% | 1.2만 |
|---|
| 2026.04.07 | ₩48,475 | ₩48,744 | ₩48,301 | ₩48,744 | +0.55% | 16.3만 |
|---|
| 2026.04.06 | ₩48,744 | ₩48,756 | ₩48,502 | ₩48,609 | -0.28% | 4.9만 |
|---|
| 2026.04.02 | ₩48,113 | ₩48,663 | ₩48,113 | ₩48,462 | +0.72% | 1만 |
|---|
| 2026.04.01 | ₩48,489 | ₩48,663 | ₩48,395 | ₩48,569 | +0.17% | 1.6만 |
|---|
| 2026.03.31 | ₩47,711 | ₩48,259 | ₩47,644 | ₩48,167 | +0.96% | 2.2만 |
|---|
| 2026.03.30 | ₩47,617 | ₩47,617 | ₩47,083 | ₩47,268 | -0.73% | 1.8만 |
|---|
| 2026.03.27 | ₩47,778 | ₩47,778 | ₩47,310 | ₩47,375 | -0.84% | 9.3천 |
|---|
| 2026.03.26 | ₩48,207 | ₩48,381 | ₩47,845 | ₩47,952 | -0.53% | 7.4만 |
|---|
| 2026.03.25 | ₩48,690 | ₩48,690 | ₩48,395 | ₩48,529 | -0.33% | 2.2만 |
|---|
| 2026.03.24 | ₩48,143 | ₩48,435 | ₩48,143 | ₩48,314 | +0.36% | 2만 |
|---|
| 2026.03.23 | ₩48,690 | ₩48,703 | ₩48,288 | ₩48,448 | -0.50% | 9.1천 |
|---|
| 2026.03.20 | ₩48,207 | ₩48,328 | ₩47,956 | ₩47,956 | -0.52% | 1.8만 |
|---|
| 2026.03.19 | ₩48,341 | ₩48,554 | ₩48,261 | ₩48,482 | +0.29% | 1.5만 |
|---|
| 2026.03.18 | ₩48,945 | ₩48,958 | ₩48,516 | ₩48,583 | -0.74% | 1.3만 |
|---|
| 2026.03.17 | ₩49,173 | ₩49,173 | ₩48,945 | ₩49,039 | -0.27% | 1.9만 |
|---|
| 2026.03.16 | ₩48,931 | ₩49,025 | ₩48,811 | ₩48,931 | 0.00% | 1.4만 |
|---|
| 2026.03.13 | ₩48,811 | ₩49,025 | ₩48,529 | ₩48,583 | -0.47% | 1.9만 |
|---|
| 2026.03.12 | ₩48,703 | ₩48,931 | ₩48,609 | ₩48,609 | -0.19% | 4.7만 |
|---|
| 2026.03.11 | ₩49,159 | ₩49,253 | ₩49,039 | ₩49,213 | +0.11% | 2.6만 |
|---|
| 2026.03.10 | ₩49,374 | ₩49,508 | ₩49,119 | ₩49,226 | -0.30% | 3.4만 |
|---|
| 2026.03.09 | ₩48,569 | ₩49,334 | ₩48,502 | ₩49,320 | +1.55% | 1.5만 |
|---|
| 2026.03.06 | ₩48,931 | ₩49,146 | ₩48,905 | ₩48,985 | +0.11% | 7.4만 |
|---|
| 2026.03.05 | ₩49,408 | ₩49,562 | ₩49,106 | ₩49,414 | +0.01% | 1.9만 |
|---|
| 2026.03.04 | ₩49,347 | ₩49,642 | ₩49,294 | ₩49,615 | +0.54% | 1.7만 |
|---|
| 2026.03.03 | ₩48,945 | ₩49,401 | ₩48,837 | ₩49,240 | +0.60% | 3.2만 |
|---|
| 2026.03.02 | ₩49,414 | ₩49,696 | ₩49,267 | ₩49,575 | +0.33% | 7.3만 |
|---|
| 2026.02.27 | ₩49,253 | ₩49,615 | ₩49,253 | ₩49,522 | +0.54% | 3.6만 |
|---|
| 2026.02.26 | ₩49,642 | ₩49,723 | ₩49,481 | ₩49,615 | -0.05% | 1.3만 |
|---|
| 2026.02.25 | ₩49,750 | ₩49,830 | ₩49,656 | ₩49,817 | +0.13% | 5.9만 |
|---|
| 2026.02.24 | ₩49,133 | ₩49,629 | ₩49,133 | ₩49,508 | +0.76% | 1.6만 |
|---|
| 2026.02.23 | ₩49,589 | ₩49,602 | ₩49,226 | ₩49,275 | -0.63% | 8.3천 |
|---|
| 2026.02.20 | ₩49,374 | ₩49,682 | ₩49,307 | ₩49,629 | +0.52% | 11.1만 |
|---|
| 2026.02.19 | ₩49,347 | ₩49,468 | ₩49,240 | ₩49,428 | +0.16% | 1.9만 |
|---|
| 2026.02.18 | ₩49,408 | ₩49,682 | ₩49,347 | ₩49,562 | +0.31% | 5.1만 |
|---|
| 2026.02.17 | ₩49,226 | ₩49,468 | ₩49,040 | ₩49,401 | +0.35% | 7.9만 |
|---|
| 2026.02.13 | ₩49,401 | ₩49,495 | ₩49,116 | ₩49,173 | -0.46% | 2.4만 |
|---|
| 2026.02.12 | ₩49,763 | ₩49,763 | ₩49,206 | ₩49,294 | -0.94% | 2.2만 |
|---|
| 2026.02.11 | ₩49,822 | ₩49,822 | ₩49,609 | ₩49,736 | -0.17% | 2.4만 |
|---|
| 2026.02.10 | ₩49,562 | ₩49,830 | ₩49,562 | ₩49,682 | +0.24% | 3.7만 |
|---|
| 2026.02.09 | ₩49,401 | ₩49,830 | ₩49,401 | ₩49,682 | +0.57% | 1.2만 |
|---|
| 2026.02.06 | ₩49,340 | ₩49,682 | ₩49,340 | ₩49,682 | +0.69% | 2.2만 |
|---|
| 2026.02.05 | ₩49,294 | ₩49,294 | ₩49,012 | ₩49,092 | -0.41% | 2.6만 |
|---|
| 2026.02.04 | ₩49,736 | ₩49,736 | ₩49,226 | ₩49,385 | -0.71% | 4.8만 |
|---|
| 2026.02.03 | ₩49,964 | ₩49,964 | ₩49,334 | ₩49,589 | -0.75% | 1.8만 |
|---|
| 2026.02.02 | ₩49,441 | ₩49,857 | ₩49,441 | ₩49,737 | +0.60% | 30.9만 |
|---|
| 2026.01.30 | ₩49,213 | ₩49,696 | ₩49,146 | ₩49,535 | +0.65% | 1.9만 |
|---|
| 2026.01.29 | ₩49,629 | ₩49,629 | ₩49,322 | ₩49,602 | -0.05% | 8.3천 |
|---|
| 2026.01.28 | ₩49,615 | ₩49,803 | ₩49,575 | ₩49,709 | +0.19% | 1.2만 |
|---|
| 2026.01.27 | ₩49,721 | ₩49,790 | ₩49,625 | ₩49,676 | -0.09% | 3.9만 |
|---|
| 2026.01.26 | ₩49,656 | ₩49,669 | ₩49,508 | ₩49,610 | -0.09% | 2.3만 |
|---|
| 2026.01.23 | ₩49,481 | ₩49,595 | ₩49,320 | ₩49,548 | +0.14% | 1.5만 |
|---|
| 2026.01.22 | ₩49,488 | ₩49,575 | ₩49,361 | ₩49,428 | -0.12% | 20.8만 |
|---|
| 2026.01.21 | ₩49,186 | ₩49,428 | ₩49,001 | ₩49,374 | +0.38% | 2.7만 |
|---|
| 2026.01.20 | ₩49,240 | ₩49,267 | ₩48,905 | ₩48,985 | -0.52% | 2.8만 |
|---|
| 2026.01.16 | ₩49,642 | ₩49,642 | ₩49,508 | ₩49,602 | -0.08% | 11.1만 |
|---|
| 2026.01.15 | ₩49,615 | ₩49,680 | ₩49,488 | ₩49,548 | -0.14% | 3만 |
|---|
| 2026.01.14 | ₩49,394 | ₩49,629 | ₩49,288 | ₩49,468 | +0.15% | 2.4만 |
|---|
| 2026.01.13 | ₩49,669 | ₩49,669 | ₩49,441 | ₩49,575 | -0.19% | 1.4만 |
|---|
| 2026.01.12 | ₩49,589 | ₩49,681 | ₩49,468 | ₩49,629 | +0.08% | 2.3만 |
|---|
| 2026.01.09 | ₩49,361 | ₩49,642 | ₩49,361 | ₩49,495 | +0.27% | 1.3만 |
|---|
| 2026.01.08 | ₩49,495 | ₩49,495 | ₩49,320 | ₩49,428 | -0.14% | 4.1만 |
|---|
| 2026.01.07 | ₩49,387 | ₩49,535 | ₩49,361 | ₩49,405 | +0.04% | 2.2만 |
|---|
| 2026.01.06 | ₩49,387 | ₩49,495 | ₩49,361 | ₩49,495 | +0.22% | 1.6만 |
|---|
| 2026.01.05 | ₩49,414 | ₩49,414 | ₩49,294 | ₩49,374 | -0.08% | 1.2만 |
|---|
| 2026.01.02 | ₩49,181 | ₩49,253 | ₩48,972 | ₩49,065 | -0.23% | 6.2만 |
|---|
| 2025.12.31 | ₩49,079 | ₩49,294 | ₩49,079 | ₩49,139 | +0.12% | 2.8만 |
|---|
| 2025.12.30 | ₩49,361 | ₩49,361 | ₩49,146 | ₩49,294 | -0.14% | 1.4만 |
|---|
| 2025.12.29 | ₩49,275 | ₩49,334 | ₩49,120 | ₩49,307 | +0.07% | 2만 |
|---|
| 2025.12.26 | ₩49,300 | ₩49,374 | ₩49,253 | ₩49,347 | +0.10% | 8.6천 |
|---|
| 2025.12.24 | ₩49,280 | ₩49,359 | ₩49,233 | ₩49,320 | +0.08% | 5.1천 |
|---|
| 2025.12.23 | ₩49,159 | ₩49,280 | ₩49,092 | ₩49,253 | +0.19% | 2.6만 |
|---|
| 2025.12.22 | ₩49,106 | ₩49,186 | ₩48,985 | ₩49,039 | -0.14% | 2.3만 |
|---|
| 2025.12.19 | ₩48,864 | ₩49,012 | ₩48,824 | ₩48,933 | +0.14% | 2.8만 |
|---|
| 2025.12.18 | ₩48,837 | ₩48,864 | ₩48,583 | ₩48,730 | -0.22% | 3.7만 |
|---|
| 2025.12.17 | ₩48,718 | ₩48,718 | ₩48,381 | ₩48,489 | -0.47% | 2.3만 |
|---|
| 2025.12.16 | ₩48,811 | ₩48,851 | ₩48,569 | ₩48,784 | -0.05% | 4.5만 |
|---|
| 2025.12.15 | ₩48,864 | ₩48,878 | ₩48,721 | ₩48,851 | -0.03% | 3.1만 |
|---|
| 2025.12.12 | ₩48,905 | ₩48,972 | ₩48,636 | ₩48,824 | -0.16% | 1.9만 |
|---|
| 2025.12.11 | ₩48,677 | ₩49,079 | ₩48,677 | ₩48,972 | +0.61% | 2.9만 |
|---|
| 2025.12.10 | ₩48,690 | ₩49,052 | ₩48,690 | ₩49,012 | +0.66% | 1.6만 |
|---|
| 2025.12.09 | ₩48,931 | ₩48,931 | ₩48,757 | ₩48,811 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩48,817 | ₩48,878 | ₩48,690 | ₩48,745 | -0.15% | 1만 |
|---|
| 2025.12.05 | ₩48,958 | ₩48,972 | ₩48,770 | ₩48,770 | -0.38% | 8.2천 |
|---|
| 2025.12.04 | ₩48,777 | ₩48,837 | ₩48,730 | ₩48,837 | +0.12% | 1.8만 |
|---|
| 2025.12.03 | ₩48,677 | ₩48,824 | ₩48,612 | ₩48,797 | +0.25% | 2만 |
|---|
| 2025.12.02 | ₩48,824 | ₩48,824 | ₩48,553 | ₩48,703 | -0.25% | 2.2만 |
|---|
| 2025.12.01 | ₩48,368 | ₩48,729 | ₩48,368 | ₩48,650 | +0.58% | 1.7만 |
|---|
| 2025.11.28 | ₩48,744 | ₩48,744 | ₩48,556 | ₩48,717 | -0.06% | 5.1천 |
|---|
| 2025.11.26 | ₩48,516 | ₩48,663 | ₩48,431 | ₩48,528 | +0.02% | 1.6만 |
|---|
| 2025.11.25 | ₩47,952 | ₩48,422 | ₩47,939 | ₩48,261 | +0.64% | 2.5만 |
|---|
| 2025.11.24 | ₩47,751 | ₩48,069 | ₩47,751 | ₩47,992 | +0.51% | 2만 |
|---|
| 2025.11.21 | ₩47,389 | ₩47,805 | ₩47,228 | ₩47,550 | +0.34% | 2.6만 |
|---|
| 2025.11.20 | ₩47,979 | ₩48,180 | ₩47,201 | ₩47,201 | -1.62% | 2만 |
|---|
| 2025.11.19 | ₩47,751 | ₩47,751 | ₩47,589 | ₩47,644 | -0.22% | 7.9천 |
|---|
| 2025.11.18 | ₩47,590 | ₩47,791 | ₩47,429 | ₩47,603 | +0.03% | 10.9만 |
|---|
| 2025.11.17 | ₩48,153 | ₩48,167 | ₩47,724 | ₩47,858 | -0.61% | 1.5만 |
|---|
| 2025.11.14 | ₩47,899 | ₩48,288 | ₩47,885 | ₩48,127 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩48,583 | ₩48,583 | ₩48,033 | ₩48,100 | -0.99% | 1.7만 |
|---|
| 2025.11.12 | ₩48,556 | ₩48,556 | ₩48,455 | ₩48,509 | -0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩48,341 | ₩48,569 | ₩48,341 | ₩48,422 | +0.17% | 2만 |
|---|
| 2025.11.10 | ₩48,448 | ₩48,529 | ₩48,262 | ₩48,502 | +0.11% | 8.5만 |
|---|
| 2025.11.07 | ₩47,885 | ₩48,059 | ₩47,684 | ₩47,992 | +0.22% | 6.9만 |
|---|
| 2025.11.06 | ₩48,341 | ₩48,341 | ₩47,979 | ₩48,086 | -0.53% | 44.2만 |
|---|
| 2025.11.05 | ₩48,207 | ₩48,461 | ₩48,207 | ₩48,381 | +0.36% | 2.5만 |
|---|
| 2025.11.04 | ₩48,207 | ₩48,361 | ₩48,113 | ₩48,247 | +0.08% | 6.1만 |
|---|
| 2025.11.03 | ₩48,288 | ₩48,529 | ₩48,288 | ₩48,516 | +0.47% | 15.4만 |
|---|
| 2025.10.31 | ₩48,528 | ₩48,556 | ₩48,314 | ₩48,341 | -0.38% | 4.3만 |
|---|
| 2025.10.30 | ₩48,442 | ₩48,554 | ₩48,361 | ₩48,365 | -0.16% | 1.3만 |
|---|
| 2025.10.29 | ₩48,623 | ₩48,650 | ₩48,475 | ₩48,544 | -0.16% | 8.6천 |
|---|
| 2025.10.28 | ₩48,770 | ₩48,770 | ₩48,462 | ₩48,503 | -0.55% | 2.3만 |
|---|
| 2025.10.27 | ₩48,506 | ₩48,583 | ₩48,422 | ₩48,522 | +0.03% | 1.1만 |
|---|
| 2025.10.24 | ₩48,360 | ₩48,455 | ₩48,261 | ₩48,395 | +0.07% | 7.7천 |
|---|
| 2025.10.23 | ₩47,967 | ₩48,261 | ₩47,967 | ₩48,234 | +0.56% | 8.5천 |
|---|
| 2025.10.22 | ₩48,120 | ₩48,120 | ₩47,876 | ₩48,015 | -0.22% | 1.3만 |
|---|
| 2025.10.21 | ₩48,123 | ₩48,233 | ₩48,033 | ₩48,033 | -0.19% | 1.2만 |
|---|
| 2025.10.20 | ₩47,992 | ₩48,153 | ₩47,992 | ₩48,019 | +0.06% | 1.3만 |
|---|
| 2025.10.17 | ₩47,416 | ₩47,845 | ₩47,416 | ₩47,711 | +0.62% | 9.3천 |
|---|
| 2025.10.16 | ₩47,899 | ₩47,952 | ₩47,389 | ₩47,644 | -0.53% | 1.7만 |
|---|
| 2025.10.15 | ₩48,059 | ₩48,059 | ₩47,624 | ₩47,845 | -0.45% | 2만 |
|---|
| 2025.10.14 | ₩47,483 | ₩47,872 | ₩47,310 | ₩47,751 | +0.56% | 2.2만 |
|---|
| 2025.10.13 | ₩47,585 | ₩47,831 | ₩47,582 | ₩47,713 | +0.27% | 4.2만 |
|---|
| 2025.10.10 | ₩48,140 | ₩48,152 | ₩47,304 | ₩47,375 | -1.59% | 1.5만 |
|---|