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 | ₩54,614 | ₩54,842 | ₩54,614 | ₩54,842 | +0.42% | 1.6만 |
| 2026.10.08 | ₩54,373 | ₩54,655 | ₩54,373 | ₩54,588 | +0.39% | 3.1만 |
| 2026.10.07 | ₩54,816 | ₩54,816 | ₩54,561 | ₩54,682 | -0.24% | 1.7만 |
| 2026.10.06 | ₩54,990 | ₩54,990 | ₩54,695 | ₩54,695 | -0.54% | 2.1만 |
| 2026.10.05 | ₩54,507 | ₩54,668 | ₩54,374 | ₩54,614 | +0.20% | 5.4만 |
| 2026.10.02 | ₩54,380 | ₩54,467 | ₩54,199 | ₩54,239 | -0.26% | 3.6만 |
| 2026.10.01 | ₩54,293 | ₩54,293 | ₩53,756 | ₩54,145 | -0.27% | 9.9만 |
| 2026.09.30 | ₩54,091 | ₩54,333 | ₩54,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,028 |
| -0.12% |
| 1.4만 |
| 2026.09.29 | ₩54,172 | ₩54,185 | ₩53,998 | ₩54,058 | -0.21% | 3.1만 |
|---|
| 2026.09.28 | ₩54,279 | ₩54,293 | ₩53,960 | ₩54,098 | -0.33% | 3.3만 |
|---|
| 2026.09.25 | ₩54,212 | ₩54,386 | ₩54,102 | ₩54,373 | +0.30% | 9.5천 |
|---|
| 2026.09.24 | ₩54,118 | ₩54,226 | ₩54,004 | ₩54,185 | +0.12% | 2.3만 |
|---|
| 2026.09.23 | ₩54,380 | ₩54,380 | ₩54,038 | ₩54,193 | -0.34% | 2.5만 |
|---|
| 2026.09.22 | ₩54,614 | ₩54,614 | ₩54,306 | ₩54,454 | -0.29% | 1.8만 |
|---|
| 2026.09.21 | ₩54,333 | ₩54,480 | ₩54,185 | ₩54,393 | +0.11% | 3.9만 |
|---|
| 2026.09.18 | ₩53,783 | ₩53,930 | ₩53,689 | ₩53,930 | +0.27% | 11.2만 |
|---|
| 2026.09.17 | ₩54,145 | ₩54,145 | ₩53,649 | ₩53,904 | -0.45% | 12만 |
|---|
| 2026.09.16 | ₩53,723 | ₩53,771 | ₩53,179 | ₩53,393 | -0.61% | 1.4만 |
|---|
| 2026.09.15 | ₩53,474 | ₩53,756 | ₩53,474 | ₩53,635 | +0.30% | 2.6만 |
|---|
| 2026.09.14 | ₩53,863 | ₩53,877 | ₩53,615 | ₩53,743 | -0.22% | 1.9만 |
|---|
| 2026.09.11 | ₩54,024 | ₩54,024 | ₩53,843 | ₩53,910 | -0.21% | 2.5만 |
|---|
| 2026.09.10 | ₩54,574 | ₩54,574 | ₩53,461 | ₩53,562 | -1.86% | 2.4만 |
|---|
| 2026.09.09 | ₩54,145 | ₩54,145 | ₩53,702 | ₩53,877 | -0.50% | 2만 |
|---|
| 2026.09.08 | ₩53,850 | ₩54,091 | ₩53,850 | ₩53,971 | +0.22% | 3.5만 |
|---|
| 2026.09.04 | ₩53,930 | ₩54,279 | ₩53,930 | ₩54,105 | +0.32% | 1.5만 |
|---|
| 2026.09.03 | ₩54,306 | ₩54,306 | ₩54,091 | ₩54,220 | -0.16% | 1.6만 |
|---|
| 2026.09.02 | ₩53,736 | ₩53,971 | ₩53,736 | ₩53,890 | +0.29% | 4.9만 |
|---|
| 2026.09.01 | ₩52,790 | ₩53,890 | ₩52,790 | ₩53,676 | +1.68% | 3.2만 |
|---|
| 2026.08.31 | ₩53,884 | ₩54,038 | ₩53,783 | ₩54,038 | +0.29% | 1.6만 |
|---|
| 2026.08.28 | ₩53,984 | ₩54,252 | ₩53,890 | ₩53,904 | -0.15% | 1.7만 |
|---|
| 2026.08.27 | ₩53,716 | ₩54,118 | ₩53,716 | ₩53,984 | +0.50% | 2.7만 |
|---|
| 2026.08.26 | ₩53,568 | ₩53,917 | ₩53,568 | ₩53,756 | +0.35% | 2.1만 |
|---|
| 2026.08.25 | ₩53,837 | ₩53,877 | ₩53,770 | ₩53,783 | -0.10% | 2.5만 |
|---|
| 2026.08.24 | ₩54,051 | ₩54,051 | ₩53,641 | ₩53,783 | -0.50% | 2만 |
|---|
| 2026.08.21 | ₩53,849 | ₩53,890 | ₩53,729 | ₩53,837 | -0.02% | 1.2만 |
|---|
| 2026.08.20 | ₩53,850 | ₩53,890 | ₩53,676 | ₩53,716 | -0.25% | 5.1만 |
|---|
| 2026.08.19 | ₩53,702 | ₩54,038 | ₩53,702 | ₩53,897 | +0.36% | 2.3만 |
|---|
| 2026.08.18 | ₩54,105 | ₩54,105 | ₩53,756 | ₩53,823 | -0.52% | 1.1만 |
|---|
| 2026.08.17 | ₩54,212 | ₩54,212 | ₩53,890 | ₩54,011 | -0.37% | 3.9만 |
|---|
| 2026.08.14 | ₩54,199 | ₩54,199 | ₩54,024 | ₩54,145 | -0.10% | 1.8만 |
|---|
| 2026.08.13 | ₩54,132 | ₩54,185 | ₩53,984 | ₩54,185 | +0.10% | 1.7만 |
|---|
| 2026.08.12 | ₩53,837 | ₩54,011 | ₩53,837 | ₩53,877 | +0.07% | 1.3만 |
|---|
| 2026.08.11 | ₩53,702 | ₩54,011 | ₩53,702 | ₩53,930 | +0.42% | 4.2만 |
|---|
| 2026.08.10 | ₩53,823 | ₩54,022 | ₩53,796 | ₩53,971 | +0.27% | 2.5만 |
|---|
| 2026.08.07 | ₩54,051 | ₩54,051 | ₩53,810 | ₩53,917 | -0.25% | 1.4만 |
|---|
| 2026.08.06 | ₩54,936 | ₩54,936 | ₩53,729 | ₩53,837 | -2.00% | 9만 |
|---|
| 2026.08.05 | ₩53,971 | ₩53,971 | ₩53,783 | ₩53,850 | -0.22% | 3.8만 |
|---|
| 2026.08.04 | ₩53,823 | ₩53,890 | ₩53,468 | ₩53,890 | +0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩52,857 | ₩53,448 | ₩52,857 | ₩53,360 | +0.95% | 3.2만 |
|---|
| 2026.07.31 | ₩53,059 | ₩53,059 | ₩52,469 | ₩53,032 | -0.05% | 3.7만 |
|---|
| 2026.07.30 | ₩52,254 | ₩52,777 | ₩52,254 | ₩52,777 | +1.00% | 1.6만 |
|---|
| 2026.07.29 | ₩52,817 | ₩52,817 | ₩52,241 | ₩52,254 | -1.07% | 3.5만 |
|---|
| 2026.07.28 | ₩52,589 | ₩52,777 | ₩52,589 | ₩52,656 | +0.13% | 2.4만 |
|---|
| 2026.07.27 | ₩52,603 | ₩52,737 | ₩52,348 | ₩52,542 | -0.11% | 2.1만 |
|---|
| 2026.07.24 | ₩52,790 | ₩52,790 | ₩52,428 | ₩52,562 | -0.43% | 2만 |
|---|
| 2026.07.23 | ₩52,592 | ₩52,603 | ₩52,321 | ₩52,509 | -0.16% | 1.8만 |
|---|
| 2026.07.22 | ₩52,831 | ₩53,018 | ₩52,764 | ₩52,864 | +0.06% | 1.2만 |
|---|
| 2026.07.21 | ₩52,670 | ₩52,938 | ₩52,670 | ₩52,925 | +0.48% | 1.9만 |
|---|
| 2026.07.20 | ₩52,844 | ₩52,898 | ₩52,522 | ₩52,536 | -0.58% | 2.6만 |
|---|
| 2026.07.17 | ₩53,689 | ₩53,689 | ₩52,576 | ₩52,723 | -1.80% | 6.3만 |
|---|
| 2026.07.16 | ₩52,804 | ₩53,112 | ₩52,764 | ₩52,992 | +0.36% | 1.3만 |
|---|
| 2026.07.15 | ₩53,052 | ₩53,126 | ₩52,871 | ₩53,126 | +0.14% | 2.5만 |
|---|
| 2026.07.14 | ₩53,099 | ₩53,099 | ₩52,851 | ₩52,941 | -0.30% | 1.5만 |
|---|
| 2026.07.13 | ₩52,777 | ₩53,005 | ₩52,777 | ₩52,884 | +0.20% | 1.7만 |
|---|
| 2026.07.10 | ₩52,750 | ₩53,085 | ₩52,750 | ₩53,059 | +0.58% | 3.3만 |
|---|
| 2026.07.09 | ₩52,737 | ₩52,953 | ₩52,737 | ₩52,951 | +0.41% | 6.6천 |
|---|
| 2026.07.08 | ₩52,334 | ₩52,710 | ₩52,334 | ₩52,603 | +0.51% | 4.1만 |
|---|
| 2026.07.07 | ₩52,616 | ₩52,845 | ₩52,589 | ₩52,683 | +0.13% | 4만 |
|---|
| 2026.07.06 | ₩52,719 | ₩52,938 | ₩52,683 | ₩52,938 | +0.41% | 3.2만 |
|---|
| 2026.07.02 | ₩52,911 | ₩52,911 | ₩52,388 | ₩52,670 | -0.46% | 5.1만 |
|---|
| 2026.07.01 | ₩52,428 | ₩52,790 | ₩52,375 | ₩52,522 | +0.18% | 4.8만 |
|---|
| 2026.06.30 | ₩52,576 | ₩52,737 | ₩52,442 | ₩52,723 | +0.28% | 1.6만 |
|---|
| 2026.06.29 | ₩52,173 | ₩52,482 | ₩52,173 | ₩52,410 | +0.45% | 3.4만 |
|---|
| 2026.06.26 | ₩51,731 | ₩52,294 | ₩51,731 | ₩51,939 | +0.40% | 2만 |
|---|
| 2026.06.25 | ₩52,562 | ₩52,562 | ₩52,039 | ₩52,147 | -0.79% | 1.9만 |
|---|
| 2026.06.24 | ₩51,986 | ₩52,361 | ₩51,986 | ₩52,068 | +0.16% | 2.4만 |
|---|
| 2026.06.23 | ₩51,878 | ₩52,348 | ₩51,878 | ₩52,227 | +0.67% | 4.7만 |
|---|
| 2026.06.22 | ₩52,415 | ₩52,737 | ₩52,401 | ₩52,489 | +0.14% | 3.3만 |
|---|
| 2026.06.18 | ₩52,415 | ₩52,629 | ₩52,415 | ₩52,603 | +0.36% | 1.7만 |
|---|
| 2026.06.17 | ₩52,562 | ₩52,710 | ₩52,133 | ₩52,321 | -0.46% | 1.5만 |
|---|
| 2026.06.16 | ₩52,938 | ₩52,938 | ₩52,589 | ₩52,683 | -0.48% | 9.5천 |
|---|
| 2026.06.15 | ₩52,650 | ₩52,790 | ₩52,650 | ₩52,764 | +0.22% | 2.5만 |
|---|
| 2026.06.12 | ₩52,401 | ₩52,401 | ₩51,999 | ₩52,218 | -0.35% | 1.5만 |
|---|
| 2026.06.11 | ₩51,644 | ₩52,200 | ₩51,516 | ₩52,160 | +1.00% | 1.7만 |
|---|
| 2026.06.10 | ₩51,905 | ₩52,093 | ₩51,530 | ₩51,628 | -0.53% | 1.5만 |
|---|
| 2026.06.09 | ₩52,401 | ₩52,401 | ₩51,436 | ₩51,983 | -0.80% | 9.3만 |
|---|
| 2026.06.08 | ₩52,234 | ₩52,375 | ₩52,066 | ₩52,066 | -0.32% | 2.7만 |
|---|
| 2026.06.05 | ₩52,536 | ₩52,549 | ₩51,945 | ₩51,986 | -1.05% | 9.1만 |
|---|
| 2026.06.04 | ₩52,542 | ₩52,790 | ₩52,542 | ₩52,707 | +0.31% | 3.8만 |
|---|
| 2026.06.03 | ₩52,697 | ₩52,697 | ₩52,522 | ₩52,589 | -0.20% | 1.2만 |
|---|
| 2026.06.02 | ₩52,898 | ₩52,898 | ₩52,643 | ₩52,750 | -0.28% | 16.1만 |
|---|
| 2026.06.01 | ₩53,810 | ₩53,810 | ₩52,616 | ₩52,697 | -2.07% | 9.4만 |
|---|
| 2026.05.29 | ₩52,707 | ₩52,737 | ₩52,549 | ₩52,737 | +0.06% | 1.7만 |
|---|
| 2026.05.28 | ₩52,536 | ₩52,603 | ₩52,448 | ₩52,569 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩52,643 | ₩52,643 | ₩52,361 | ₩52,448 | -0.37% | 2.1만 |
|---|
| 2026.05.26 | ₩52,519 | ₩52,519 | ₩52,334 | ₩52,408 | -0.21% | 3.4만 |
|---|
| 2026.05.22 | ₩52,270 | ₩52,401 | ₩52,255 | ₩52,294 | +0.05% | 1.4만 |
|---|
| 2026.05.21 | ₩52,092 | ₩52,254 | ₩52,006 | ₩52,177 | +0.16% | 2.1만 |
|---|
| 2026.05.20 | ₩51,945 | ₩52,147 | ₩51,905 | ₩52,113 | +0.32% | 7.4만 |
|---|
| 2026.05.19 | ₩51,986 | ₩52,013 | ₩51,785 | ₩51,873 | -0.22% | 9.8만 |
|---|
| 2026.05.18 | ₩52,254 | ₩52,254 | ₩51,899 | ₩52,053 | -0.39% | 7.6만 |
|---|
| 2026.05.15 | ₩51,932 | ₩52,147 | ₩51,932 | ₩52,066 | +0.26% | 5.2만 |
|---|
| 2026.05.14 | ₩52,127 | ₩52,294 | ₩52,053 | ₩52,259 | +0.25% | 8만 |
|---|
| 2026.05.13 | ₩52,004 | ₩52,348 | ₩51,865 | ₩52,013 | +0.02% | 21.3만 |
|---|
| 2026.05.12 | ₩52,133 | ₩52,133 | ₩51,744 | ₩51,999 | -0.26% | 7.2만 |
|---|
| 2026.05.11 | ₩52,013 | ₩52,066 | ₩51,959 | ₩51,972 | -0.08% | 2.5만 |
|---|
| 2026.05.08 | ₩51,999 | ₩51,999 | ₩51,852 | ₩51,936 | -0.12% | 3만 |
|---|
| 2026.05.07 | ₩51,677 | ₩51,932 | ₩51,677 | ₩51,717 | +0.08% | 1.5만 |
|---|
| 2026.05.06 | ₩51,838 | ₩51,878 | ₩51,691 | ₩51,878 | +0.08% | 3.1만 |
|---|
| 2026.05.05 | ₩51,731 | ₩51,731 | ₩51,422 | ₩51,530 | -0.39% | 2만 |
|---|
| 2026.05.04 | ₩51,597 | ₩51,597 | ₩51,141 | ₩51,328 | -0.52% | 8만 |
|---|
| 2026.05.01 | ₩51,664 | ₩51,664 | ₩51,342 | ₩51,449 | -0.42% | 8.4만 |
|---|
| 2026.04.30 | ₩51,074 | ₩51,396 | ₩51,074 | ₩51,335 | +0.51% | 3만 |
|---|
| 2026.04.29 | ₩50,980 | ₩51,100 | ₩50,915 | ₩51,031 | +0.10% | 1.1만 |
|---|
| 2026.04.28 | ₩51,114 | ₩51,127 | ₩50,913 | ₩51,060 | -0.10% | 5.3만 |
|---|
| 2026.04.27 | ₩51,181 | ₩51,228 | ₩51,074 | ₩51,161 | -0.04% | 1.4만 |
|---|
| 2026.04.24 | ₩51,221 | ₩51,221 | ₩50,980 | ₩51,127 | -0.18% | 1.3만 |
|---|
| 2026.04.23 | ₩51,168 | ₩51,168 | ₩50,811 | ₩50,953 | -0.42% | 3만 |
|---|
| 2026.04.22 | ₩51,168 | ₩51,168 | ₩50,899 | ₩51,060 | -0.21% | 1.7만 |
|---|
| 2026.04.21 | ₩50,899 | ₩51,033 | ₩50,658 | ₩50,658 | -0.47% | 9.3천 |
|---|
| 2026.04.20 | ₩50,940 | ₩51,007 | ₩50,805 | ₩50,980 | +0.08% | 2만 |
|---|
| 2026.04.17 | ₩50,859 | ₩51,100 | ₩50,859 | ₩51,007 | +0.29% | 1.4만 |
|---|
| 2026.04.16 | ₩50,792 | ₩50,792 | ₩50,533 | ₩50,698 | -0.18% | 9.7만 |
|---|
| 2026.04.15 | ₩50,269 | ₩50,644 | ₩50,269 | ₩50,551 | +0.56% | 1.3만 |
|---|
| 2026.04.14 | ₩50,202 | ₩50,423 | ₩50,095 | ₩50,416 | +0.43% | 1.7만 |
|---|
| 2026.04.13 | ₩49,712 | ₩50,054 | ₩49,649 | ₩50,006 | +0.59% | 3.1만 |
|---|
| 2026.04.10 | ₩49,612 | ₩49,880 | ₩49,612 | ₩49,665 | +0.11% | 1.8만 |
|---|
| 2026.04.09 | ₩49,504 | ₩49,826 | ₩49,478 | ₩49,800 | +0.60% | 48.1만 |
|---|
| 2026.04.08 | ₩49,612 | ₩49,612 | ₩49,411 | ₩49,571 | -0.08% | 1.2만 |
|---|
| 2026.04.07 | ₩48,472 | ₩48,740 | ₩48,297 | ₩48,740 | +0.55% | 16.3만 |
|---|
| 2026.04.06 | ₩48,740 | ₩48,752 | ₩48,499 | ₩48,606 | -0.28% | 4.9만 |
|---|
| 2026.04.02 | ₩48,110 | ₩48,659 | ₩48,110 | ₩48,458 | +0.72% | 1만 |
|---|
| 2026.04.01 | ₩48,485 | ₩48,659 | ₩48,391 | ₩48,566 | +0.17% | 1.6만 |
|---|
| 2026.03.31 | ₩47,707 | ₩48,256 | ₩47,640 | ₩48,163 | +0.96% | 2.2만 |
|---|
| 2026.03.30 | ₩47,613 | ₩47,613 | ₩47,080 | ₩47,265 | -0.73% | 1.8만 |
|---|
| 2026.03.27 | ₩47,774 | ₩47,774 | ₩47,306 | ₩47,372 | -0.84% | 9.3천 |
|---|
| 2026.03.26 | ₩48,203 | ₩48,378 | ₩47,841 | ₩47,949 | -0.53% | 7.4만 |
|---|
| 2026.03.25 | ₩48,686 | ₩48,686 | ₩48,391 | ₩48,525 | -0.33% | 2.2만 |
|---|
| 2026.03.24 | ₩48,139 | ₩48,431 | ₩48,139 | ₩48,311 | +0.36% | 2만 |
|---|
| 2026.03.23 | ₩48,686 | ₩48,700 | ₩48,284 | ₩48,445 | -0.50% | 9.1천 |
|---|
| 2026.03.20 | ₩48,203 | ₩48,324 | ₩47,953 | ₩47,953 | -0.52% | 1.8만 |
|---|
| 2026.03.19 | ₩48,338 | ₩48,551 | ₩48,257 | ₩48,478 | +0.29% | 1.5만 |
|---|
| 2026.03.18 | ₩48,941 | ₩48,955 | ₩48,512 | ₩48,579 | -0.74% | 1.3만 |
|---|
| 2026.03.17 | ₩49,169 | ₩49,169 | ₩48,941 | ₩49,035 | -0.27% | 1.9만 |
|---|
| 2026.03.16 | ₩48,928 | ₩49,022 | ₩48,807 | ₩48,928 | 0.00% | 1.4만 |
|---|
| 2026.03.13 | ₩48,807 | ₩49,022 | ₩48,525 | ₩48,579 | -0.47% | 1.9만 |
|---|
| 2026.03.12 | ₩48,700 | ₩48,928 | ₩48,606 | ₩48,606 | -0.19% | 4.7만 |
|---|
| 2026.03.11 | ₩49,156 | ₩49,250 | ₩49,035 | ₩49,209 | +0.11% | 2.6만 |
|---|
| 2026.03.10 | ₩49,370 | ₩49,504 | ₩49,115 | ₩49,223 | -0.30% | 3.4만 |
|---|
| 2026.03.09 | ₩48,566 | ₩49,330 | ₩48,499 | ₩49,317 | +1.55% | 1.5만 |
|---|
| 2026.03.06 | ₩48,928 | ₩49,142 | ₩48,901 | ₩48,981 | +0.11% | 7.4만 |
|---|
| 2026.03.05 | ₩49,404 | ₩49,558 | ₩49,102 | ₩49,411 | +0.01% | 1.9만 |
|---|
| 2026.03.04 | ₩49,343 | ₩49,639 | ₩49,290 | ₩49,612 | +0.54% | 1.7만 |
|---|
| 2026.03.03 | ₩48,941 | ₩49,397 | ₩48,834 | ₩49,236 | +0.60% | 3.2만 |
|---|
| 2026.03.02 | ₩49,411 | ₩49,692 | ₩49,263 | ₩49,571 | +0.33% | 7.3만 |
|---|
| 2026.02.27 | ₩49,250 | ₩49,612 | ₩49,250 | ₩49,518 | +0.54% | 3.6만 |
|---|
| 2026.02.26 | ₩49,639 | ₩49,719 | ₩49,478 | ₩49,612 | -0.05% | 1.3만 |
|---|
| 2026.02.25 | ₩49,746 | ₩49,826 | ₩49,652 | ₩49,813 | +0.13% | 5.9만 |
|---|
| 2026.02.24 | ₩49,129 | ₩49,625 | ₩49,129 | ₩49,504 | +0.76% | 1.6만 |
|---|
| 2026.02.23 | ₩49,585 | ₩49,598 | ₩49,223 | ₩49,271 | -0.63% | 8.3천 |
|---|
| 2026.02.20 | ₩49,370 | ₩49,679 | ₩49,303 | ₩49,625 | +0.52% | 11.1만 |
|---|
| 2026.02.19 | ₩49,343 | ₩49,464 | ₩49,236 | ₩49,424 | +0.16% | 1.9만 |
|---|
| 2026.02.18 | ₩49,404 | ₩49,679 | ₩49,343 | ₩49,558 | +0.31% | 5.1만 |
|---|
| 2026.02.17 | ₩49,223 | ₩49,464 | ₩49,036 | ₩49,397 | +0.35% | 7.9만 |
|---|
| 2026.02.13 | ₩49,397 | ₩49,491 | ₩49,113 | ₩49,169 | -0.46% | 2.4만 |
|---|
| 2026.02.12 | ₩49,759 | ₩49,759 | ₩49,203 | ₩49,290 | -0.94% | 2.2만 |
|---|
| 2026.02.11 | ₩49,818 | ₩49,818 | ₩49,605 | ₩49,732 | -0.17% | 2.4만 |
|---|
| 2026.02.10 | ₩49,558 | ₩49,826 | ₩49,558 | ₩49,679 | +0.24% | 3.7만 |
|---|
| 2026.02.09 | ₩49,397 | ₩49,826 | ₩49,397 | ₩49,679 | +0.57% | 1.2만 |
|---|
| 2026.02.06 | ₩49,337 | ₩49,679 | ₩49,337 | ₩49,679 | +0.69% | 2.2만 |
|---|
| 2026.02.05 | ₩49,290 | ₩49,290 | ₩49,008 | ₩49,089 | -0.41% | 2.6만 |
|---|
| 2026.02.04 | ₩49,732 | ₩49,732 | ₩49,223 | ₩49,381 | -0.71% | 4.8만 |
|---|
| 2026.02.03 | ₩49,960 | ₩49,960 | ₩49,330 | ₩49,585 | -0.75% | 1.8만 |
|---|
| 2026.02.02 | ₩49,437 | ₩49,853 | ₩49,437 | ₩49,734 | +0.60% | 30.9만 |
|---|
| 2026.01.30 | ₩49,209 | ₩49,692 | ₩49,142 | ₩49,531 | +0.65% | 1.9만 |
|---|
| 2026.01.29 | ₩49,625 | ₩49,625 | ₩49,318 | ₩49,598 | -0.05% | 8.3천 |
|---|
| 2026.01.28 | ₩49,612 | ₩49,800 | ₩49,571 | ₩49,706 | +0.19% | 1.2만 |
|---|
| 2026.01.27 | ₩49,718 | ₩49,786 | ₩49,621 | ₩49,672 | -0.09% | 3.9만 |
|---|
| 2026.01.26 | ₩49,652 | ₩49,665 | ₩49,504 | ₩49,606 | -0.09% | 2.3만 |
|---|
| 2026.01.23 | ₩49,478 | ₩49,592 | ₩49,317 | ₩49,545 | +0.14% | 1.5만 |
|---|
| 2026.01.22 | ₩49,484 | ₩49,571 | ₩49,357 | ₩49,424 | -0.12% | 20.8만 |
|---|
| 2026.01.21 | ₩49,183 | ₩49,424 | ₩48,997 | ₩49,370 | +0.38% | 2.7만 |
|---|
| 2026.01.20 | ₩49,236 | ₩49,263 | ₩48,901 | ₩48,981 | -0.52% | 2.8만 |
|---|
| 2026.01.16 | ₩49,639 | ₩49,639 | ₩49,504 | ₩49,598 | -0.08% | 11.1만 |
|---|
| 2026.01.15 | ₩49,612 | ₩49,676 | ₩49,484 | ₩49,545 | -0.14% | 3만 |
|---|
| 2026.01.14 | ₩49,390 | ₩49,625 | ₩49,284 | ₩49,464 | +0.15% | 2.4만 |
|---|
| 2026.01.13 | ₩49,665 | ₩49,665 | ₩49,437 | ₩49,571 | -0.19% | 1.4만 |
|---|
| 2026.01.12 | ₩49,585 | ₩49,677 | ₩49,464 | ₩49,625 | +0.08% | 2.3만 |
|---|
| 2026.01.09 | ₩49,357 | ₩49,639 | ₩49,357 | ₩49,491 | +0.27% | 1.3만 |
|---|
| 2026.01.08 | ₩49,491 | ₩49,491 | ₩49,317 | ₩49,424 | -0.14% | 4.1만 |
|---|
| 2026.01.07 | ₩49,384 | ₩49,531 | ₩49,357 | ₩49,401 | +0.04% | 2.2만 |
|---|
| 2026.01.06 | ₩49,384 | ₩49,491 | ₩49,357 | ₩49,491 | +0.22% | 1.6만 |
|---|
| 2026.01.05 | ₩49,411 | ₩49,411 | ₩49,290 | ₩49,370 | -0.08% | 1.2만 |
|---|
| 2026.01.02 | ₩49,177 | ₩49,250 | ₩48,968 | ₩49,062 | -0.23% | 6.2만 |
|---|
| 2025.12.31 | ₩49,075 | ₩49,290 | ₩49,075 | ₩49,136 | +0.12% | 2.8만 |
|---|
| 2025.12.30 | ₩49,357 | ₩49,357 | ₩49,142 | ₩49,290 | -0.14% | 1.4만 |
|---|
| 2025.12.29 | ₩49,271 | ₩49,330 | ₩49,117 | ₩49,303 | +0.07% | 2만 |
|---|
| 2025.12.26 | ₩49,297 | ₩49,370 | ₩49,250 | ₩49,343 | +0.10% | 8.6천 |
|---|
| 2025.12.24 | ₩49,276 | ₩49,356 | ₩49,229 | ₩49,317 | +0.08% | 5.1천 |
|---|
| 2025.12.23 | ₩49,156 | ₩49,276 | ₩49,089 | ₩49,250 | +0.19% | 2.6만 |
|---|
| 2025.12.22 | ₩49,102 | ₩49,183 | ₩48,981 | ₩49,035 | -0.14% | 2.3만 |
|---|
| 2025.12.19 | ₩48,861 | ₩49,008 | ₩48,820 | ₩48,929 | +0.14% | 2.8만 |
|---|
| 2025.12.18 | ₩48,834 | ₩48,861 | ₩48,579 | ₩48,727 | -0.22% | 3.7만 |
|---|
| 2025.12.17 | ₩48,714 | ₩48,714 | ₩48,378 | ₩48,485 | -0.47% | 2.3만 |
|---|
| 2025.12.16 | ₩48,807 | ₩48,847 | ₩48,566 | ₩48,780 | -0.05% | 4.5만 |
|---|
| 2025.12.15 | ₩48,861 | ₩48,874 | ₩48,717 | ₩48,847 | -0.03% | 3.1만 |
|---|
| 2025.12.12 | ₩48,901 | ₩48,968 | ₩48,633 | ₩48,820 | -0.16% | 1.9만 |
|---|
| 2025.12.11 | ₩48,673 | ₩49,075 | ₩48,673 | ₩48,968 | +0.61% | 2.9만 |
|---|
| 2025.12.10 | ₩48,686 | ₩49,048 | ₩48,686 | ₩49,008 | +0.66% | 1.6만 |
|---|
| 2025.12.09 | ₩48,928 | ₩48,928 | ₩48,753 | ₩48,807 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩48,814 | ₩48,874 | ₩48,686 | ₩48,741 | -0.15% | 1만 |
|---|
| 2025.12.05 | ₩48,955 | ₩48,968 | ₩48,767 | ₩48,767 | -0.38% | 8.2천 |
|---|
| 2025.12.04 | ₩48,773 | ₩48,834 | ₩48,727 | ₩48,834 | +0.12% | 1.8만 |
|---|
| 2025.12.03 | ₩48,673 | ₩48,820 | ₩48,608 | ₩48,794 | +0.25% | 2만 |
|---|
| 2025.12.02 | ₩48,820 | ₩48,820 | ₩48,549 | ₩48,700 | -0.25% | 2.2만 |
|---|
| 2025.12.01 | ₩48,364 | ₩48,725 | ₩48,364 | ₩48,646 | +0.58% | 1.7만 |
|---|
| 2025.11.28 | ₩48,740 | ₩48,740 | ₩48,552 | ₩48,713 | -0.06% | 5.1천 |
|---|
| 2025.11.26 | ₩48,512 | ₩48,659 | ₩48,427 | ₩48,524 | +0.02% | 1.6만 |
|---|
| 2025.11.25 | ₩47,949 | ₩48,418 | ₩47,935 | ₩48,257 | +0.64% | 2.5만 |
|---|
| 2025.11.24 | ₩47,747 | ₩48,065 | ₩47,747 | ₩47,989 | +0.51% | 2만 |
|---|
| 2025.11.21 | ₩47,385 | ₩47,801 | ₩47,224 | ₩47,546 | +0.34% | 2.6만 |
|---|
| 2025.11.20 | ₩47,975 | ₩48,177 | ₩47,198 | ₩47,198 | -1.62% | 2만 |
|---|
| 2025.11.19 | ₩47,747 | ₩47,747 | ₩47,585 | ₩47,640 | -0.22% | 7.9천 |
|---|
| 2025.11.18 | ₩47,586 | ₩47,788 | ₩47,426 | ₩47,600 | +0.03% | 10.9만 |
|---|
| 2025.11.17 | ₩48,150 | ₩48,163 | ₩47,721 | ₩47,855 | -0.61% | 1.5만 |
|---|
| 2025.11.14 | ₩47,895 | ₩48,284 | ₩47,882 | ₩48,123 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩48,579 | ₩48,579 | ₩48,029 | ₩48,096 | -0.99% | 1.7만 |
|---|
| 2025.11.12 | ₩48,552 | ₩48,552 | ₩48,452 | ₩48,505 | -0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩48,338 | ₩48,566 | ₩48,338 | ₩48,418 | +0.17% | 2만 |
|---|
| 2025.11.10 | ₩48,445 | ₩48,525 | ₩48,258 | ₩48,499 | +0.11% | 8.5만 |
|---|
| 2025.11.07 | ₩47,882 | ₩48,056 | ₩47,680 | ₩47,989 | +0.22% | 6.9만 |
|---|
| 2025.11.06 | ₩48,338 | ₩48,338 | ₩47,975 | ₩48,083 | -0.53% | 44.2만 |
|---|
| 2025.11.05 | ₩48,203 | ₩48,457 | ₩48,203 | ₩48,378 | +0.36% | 2.5만 |
|---|
| 2025.11.04 | ₩48,203 | ₩48,358 | ₩48,110 | ₩48,244 | +0.08% | 6.1만 |
|---|
| 2025.11.03 | ₩48,284 | ₩48,525 | ₩48,284 | ₩48,512 | +0.47% | 15.4만 |
|---|
| 2025.10.31 | ₩48,524 | ₩48,552 | ₩48,311 | ₩48,338 | -0.38% | 4.3만 |
|---|
| 2025.10.30 | ₩48,438 | ₩48,551 | ₩48,358 | ₩48,362 | -0.16% | 1.3만 |
|---|
| 2025.10.29 | ₩48,619 | ₩48,646 | ₩48,472 | ₩48,540 | -0.16% | 8.6천 |
|---|
| 2025.10.28 | ₩48,767 | ₩48,767 | ₩48,458 | ₩48,500 | -0.55% | 2.3만 |
|---|
| 2025.10.27 | ₩48,503 | ₩48,579 | ₩48,418 | ₩48,519 | +0.03% | 1.1만 |
|---|
| 2025.10.24 | ₩48,356 | ₩48,452 | ₩48,257 | ₩48,391 | +0.07% | 7.7천 |
|---|
| 2025.10.23 | ₩47,963 | ₩48,257 | ₩47,963 | ₩48,230 | +0.56% | 8.5천 |
|---|
| 2025.10.22 | ₩48,116 | ₩48,116 | ₩47,872 | ₩48,012 | -0.22% | 1.3만 |
|---|
| 2025.10.21 | ₩48,119 | ₩48,229 | ₩48,029 | ₩48,029 | -0.19% | 1.2만 |
|---|
| 2025.10.20 | ₩47,989 | ₩48,150 | ₩47,989 | ₩48,016 | +0.06% | 1.3만 |
|---|
| 2025.10.17 | ₩47,412 | ₩47,841 | ₩47,412 | ₩47,707 | +0.62% | 9.3천 |
|---|
| 2025.10.16 | ₩47,895 | ₩47,949 | ₩47,385 | ₩47,640 | -0.53% | 1.7만 |
|---|
| 2025.10.15 | ₩48,056 | ₩48,056 | ₩47,620 | ₩47,841 | -0.45% | 2만 |
|---|
| 2025.10.14 | ₩47,479 | ₩47,868 | ₩47,306 | ₩47,747 | +0.56% | 2.2만 |
|---|
| 2025.10.13 | ₩47,581 | ₩47,828 | ₩47,578 | ₩47,710 | +0.27% | 4.2만 |
|---|
| 2025.10.10 | ₩48,136 | ₩48,148 | ₩47,301 | ₩47,372 | -1.59% | 1.5만 |
|---|