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 | ₩54,616 | ₩54,844 | ₩54,616 | ₩54,844 | +0.42% | 1.6만 |
| 2026.10.08 | ₩54,374 | ₩54,656 | ₩54,374 | ₩54,589 | +0.39% | 3.1만 |
| 2026.10.07 | ₩54,817 | ₩54,817 | ₩54,562 | ₩54,683 | -0.24% | 1.7만 |
| 2026.10.06 | ₩54,991 | ₩54,991 | ₩54,696 | ₩54,696 | -0.54% | 2.1만 |
| 2026.10.05 | ₩54,508 | ₩54,669 | ₩54,376 | ₩54,616 | +0.20% | 5.4만 |
| 2026.10.02 | ₩54,381 | ₩54,468 | ₩54,200 | ₩54,240 | -0.26% | 3.6만 |
| 2026.10.01 | ₩54,294 | ₩54,294 | ₩53,757 | ₩54,146 | -0.27% | 9.9만 |
| 2026.09.30 | ₩54,093 | ₩54,334 | ₩54,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,030 |
| -0.12% |
| 1.4만 |
| 2026.09.29 | ₩54,173 | ₩54,187 | ₩53,999 | ₩54,059 | -0.21% | 3.1만 |
|---|
| 2026.09.28 | ₩54,280 | ₩54,294 | ₩53,961 | ₩54,099 | -0.33% | 3.3만 |
|---|
| 2026.09.25 | ₩54,213 | ₩54,388 | ₩54,103 | ₩54,374 | +0.30% | 9.5천 |
|---|
| 2026.09.24 | ₩54,119 | ₩54,227 | ₩54,005 | ₩54,187 | +0.12% | 2.3만 |
|---|
| 2026.09.23 | ₩54,381 | ₩54,381 | ₩54,039 | ₩54,195 | -0.34% | 2.5만 |
|---|
| 2026.09.22 | ₩54,616 | ₩54,616 | ₩54,307 | ₩54,455 | -0.29% | 1.8만 |
|---|
| 2026.09.21 | ₩54,334 | ₩54,482 | ₩54,187 | ₩54,394 | +0.11% | 3.9만 |
|---|
| 2026.09.18 | ₩53,784 | ₩53,932 | ₩53,690 | ₩53,932 | +0.27% | 11.2만 |
|---|
| 2026.09.17 | ₩54,146 | ₩54,146 | ₩53,650 | ₩53,905 | -0.45% | 12만 |
|---|
| 2026.09.16 | ₩53,724 | ₩53,772 | ₩53,181 | ₩53,394 | -0.61% | 1.4만 |
|---|
| 2026.09.15 | ₩53,476 | ₩53,757 | ₩53,476 | ₩53,637 | +0.30% | 2.6만 |
|---|
| 2026.09.14 | ₩53,865 | ₩53,878 | ₩53,616 | ₩53,744 | -0.22% | 1.9만 |
|---|
| 2026.09.11 | ₩54,026 | ₩54,026 | ₩53,844 | ₩53,912 | -0.21% | 2.5만 |
|---|
| 2026.09.10 | ₩54,575 | ₩54,575 | ₩53,462 | ₩53,563 | -1.86% | 2.4만 |
|---|
| 2026.09.09 | ₩54,146 | ₩54,146 | ₩53,704 | ₩53,878 | -0.50% | 2만 |
|---|
| 2026.09.08 | ₩53,851 | ₩54,093 | ₩53,851 | ₩53,972 | +0.22% | 3.5만 |
|---|
| 2026.09.04 | ₩53,932 | ₩54,280 | ₩53,932 | ₩54,106 | +0.32% | 1.5만 |
|---|
| 2026.09.03 | ₩54,307 | ₩54,307 | ₩54,093 | ₩54,221 | -0.16% | 1.6만 |
|---|
| 2026.09.02 | ₩53,737 | ₩53,972 | ₩53,737 | ₩53,891 | +0.29% | 4.9만 |
|---|
| 2026.09.01 | ₩52,792 | ₩53,891 | ₩52,792 | ₩53,677 | +1.68% | 3.2만 |
|---|
| 2026.08.31 | ₩53,885 | ₩54,039 | ₩53,784 | ₩54,039 | +0.29% | 1.6만 |
|---|
| 2026.08.28 | ₩53,985 | ₩54,254 | ₩53,891 | ₩53,905 | -0.15% | 1.7만 |
|---|
| 2026.08.27 | ₩53,717 | ₩54,119 | ₩53,717 | ₩53,985 | +0.50% | 2.7만 |
|---|
| 2026.08.26 | ₩53,570 | ₩53,918 | ₩53,570 | ₩53,757 | +0.35% | 2.1만 |
|---|
| 2026.08.25 | ₩53,838 | ₩53,878 | ₩53,771 | ₩53,784 | -0.10% | 2.5만 |
|---|
| 2026.08.24 | ₩54,052 | ₩54,052 | ₩53,642 | ₩53,784 | -0.50% | 2만 |
|---|
| 2026.08.21 | ₩53,850 | ₩53,891 | ₩53,730 | ₩53,838 | -0.02% | 1.2만 |
|---|
| 2026.08.20 | ₩53,851 | ₩53,891 | ₩53,677 | ₩53,717 | -0.25% | 5.1만 |
|---|
| 2026.08.19 | ₩53,704 | ₩54,039 | ₩53,704 | ₩53,898 | +0.36% | 2.3만 |
|---|
| 2026.08.18 | ₩54,106 | ₩54,106 | ₩53,757 | ₩53,824 | -0.52% | 1.1만 |
|---|
| 2026.08.17 | ₩54,213 | ₩54,213 | ₩53,891 | ₩54,012 | -0.37% | 3.9만 |
|---|
| 2026.08.14 | ₩54,200 | ₩54,200 | ₩54,026 | ₩54,146 | -0.10% | 1.8만 |
|---|
| 2026.08.13 | ₩54,133 | ₩54,187 | ₩53,985 | ₩54,187 | +0.10% | 1.7만 |
|---|
| 2026.08.12 | ₩53,838 | ₩54,012 | ₩53,838 | ₩53,878 | +0.07% | 1.3만 |
|---|
| 2026.08.11 | ₩53,704 | ₩54,012 | ₩53,704 | ₩53,932 | +0.42% | 4.2만 |
|---|
| 2026.08.10 | ₩53,824 | ₩54,023 | ₩53,798 | ₩53,972 | +0.27% | 2.5만 |
|---|
| 2026.08.07 | ₩54,052 | ₩54,052 | ₩53,811 | ₩53,918 | -0.25% | 1.4만 |
|---|
| 2026.08.06 | ₩54,938 | ₩54,938 | ₩53,730 | ₩53,838 | -2.00% | 9만 |
|---|
| 2026.08.05 | ₩53,972 | ₩53,972 | ₩53,784 | ₩53,851 | -0.22% | 3.8만 |
|---|
| 2026.08.04 | ₩53,824 | ₩53,891 | ₩53,469 | ₩53,891 | +0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩52,859 | ₩53,449 | ₩52,859 | ₩53,362 | +0.95% | 3.2만 |
|---|
| 2026.07.31 | ₩53,060 | ₩53,060 | ₩52,470 | ₩53,033 | -0.05% | 3.7만 |
|---|
| 2026.07.30 | ₩52,255 | ₩52,778 | ₩52,255 | ₩52,778 | +1.00% | 1.6만 |
|---|
| 2026.07.29 | ₩52,818 | ₩52,818 | ₩52,242 | ₩52,255 | -1.07% | 3.5만 |
|---|
| 2026.07.28 | ₩52,590 | ₩52,778 | ₩52,590 | ₩52,657 | +0.13% | 2.4만 |
|---|
| 2026.07.27 | ₩52,604 | ₩52,738 | ₩52,349 | ₩52,543 | -0.11% | 2.1만 |
|---|
| 2026.07.24 | ₩52,792 | ₩52,792 | ₩52,429 | ₩52,564 | -0.43% | 2만 |
|---|
| 2026.07.23 | ₩52,593 | ₩52,604 | ₩52,322 | ₩52,510 | -0.16% | 1.8만 |
|---|
| 2026.07.22 | ₩52,832 | ₩53,020 | ₩52,765 | ₩52,865 | +0.06% | 1.2만 |
|---|
| 2026.07.21 | ₩52,671 | ₩52,939 | ₩52,671 | ₩52,926 | +0.48% | 1.9만 |
|---|
| 2026.07.20 | ₩52,845 | ₩52,899 | ₩52,523 | ₩52,537 | -0.58% | 2.6만 |
|---|
| 2026.07.17 | ₩53,690 | ₩53,690 | ₩52,577 | ₩52,725 | -1.80% | 6.3만 |
|---|
| 2026.07.16 | ₩52,805 | ₩53,113 | ₩52,765 | ₩52,993 | +0.36% | 1.3만 |
|---|
| 2026.07.15 | ₩53,053 | ₩53,127 | ₩52,872 | ₩53,127 | +0.14% | 2.5만 |
|---|
| 2026.07.14 | ₩53,100 | ₩53,100 | ₩52,852 | ₩52,942 | -0.30% | 1.5만 |
|---|
| 2026.07.13 | ₩52,778 | ₩53,006 | ₩52,778 | ₩52,885 | +0.20% | 1.7만 |
|---|
| 2026.07.10 | ₩52,751 | ₩53,087 | ₩52,751 | ₩53,060 | +0.58% | 3.3만 |
|---|
| 2026.07.09 | ₩52,738 | ₩52,954 | ₩52,738 | ₩52,953 | +0.41% | 6.6천 |
|---|
| 2026.07.08 | ₩52,336 | ₩52,711 | ₩52,336 | ₩52,604 | +0.51% | 4.1만 |
|---|
| 2026.07.07 | ₩52,617 | ₩52,847 | ₩52,590 | ₩52,684 | +0.13% | 4만 |
|---|
| 2026.07.06 | ₩52,721 | ₩52,939 | ₩52,684 | ₩52,939 | +0.41% | 3.2만 |
|---|
| 2026.07.02 | ₩52,912 | ₩52,912 | ₩52,389 | ₩52,671 | -0.46% | 5.1만 |
|---|
| 2026.07.01 | ₩52,429 | ₩52,792 | ₩52,376 | ₩52,523 | +0.18% | 4.8만 |
|---|
| 2026.06.30 | ₩52,577 | ₩52,738 | ₩52,443 | ₩52,725 | +0.28% | 1.6만 |
|---|
| 2026.06.29 | ₩52,175 | ₩52,483 | ₩52,175 | ₩52,411 | +0.45% | 3.4만 |
|---|
| 2026.06.26 | ₩51,732 | ₩52,295 | ₩51,732 | ₩51,940 | +0.40% | 2만 |
|---|
| 2026.06.25 | ₩52,564 | ₩52,564 | ₩52,040 | ₩52,148 | -0.79% | 1.9만 |
|---|
| 2026.06.24 | ₩51,987 | ₩52,362 | ₩51,987 | ₩52,069 | +0.16% | 2.4만 |
|---|
| 2026.06.23 | ₩51,880 | ₩52,349 | ₩51,880 | ₩52,228 | +0.67% | 4.7만 |
|---|
| 2026.06.22 | ₩52,416 | ₩52,738 | ₩52,403 | ₩52,490 | +0.14% | 3.3만 |
|---|
| 2026.06.18 | ₩52,416 | ₩52,631 | ₩52,416 | ₩52,604 | +0.36% | 1.7만 |
|---|
| 2026.06.17 | ₩52,564 | ₩52,711 | ₩52,134 | ₩52,322 | -0.46% | 1.5만 |
|---|
| 2026.06.16 | ₩52,939 | ₩52,939 | ₩52,590 | ₩52,684 | -0.48% | 9.5천 |
|---|
| 2026.06.15 | ₩52,651 | ₩52,792 | ₩52,651 | ₩52,765 | +0.22% | 2.5만 |
|---|
| 2026.06.12 | ₩52,403 | ₩52,403 | ₩52,000 | ₩52,219 | -0.35% | 1.5만 |
|---|
| 2026.06.11 | ₩51,645 | ₩52,201 | ₩51,517 | ₩52,161 | +1.00% | 1.7만 |
|---|
| 2026.06.10 | ₩51,906 | ₩52,094 | ₩51,531 | ₩51,629 | -0.53% | 1.5만 |
|---|
| 2026.06.09 | ₩52,403 | ₩52,403 | ₩51,437 | ₩51,984 | -0.80% | 9.3만 |
|---|
| 2026.06.08 | ₩52,235 | ₩52,376 | ₩52,067 | ₩52,067 | -0.32% | 2.7만 |
|---|
| 2026.06.05 | ₩52,537 | ₩52,550 | ₩51,947 | ₩51,987 | -1.05% | 9.1만 |
|---|
| 2026.06.04 | ₩52,543 | ₩52,792 | ₩52,543 | ₩52,708 | +0.31% | 3.8만 |
|---|
| 2026.06.03 | ₩52,698 | ₩52,698 | ₩52,523 | ₩52,590 | -0.20% | 1.2만 |
|---|
| 2026.06.02 | ₩52,899 | ₩52,899 | ₩52,644 | ₩52,751 | -0.28% | 16.1만 |
|---|
| 2026.06.01 | ₩53,811 | ₩53,811 | ₩52,617 | ₩52,698 | -2.07% | 9.4만 |
|---|
| 2026.05.29 | ₩52,708 | ₩52,738 | ₩52,550 | ₩52,738 | +0.06% | 1.7만 |
|---|
| 2026.05.28 | ₩52,537 | ₩52,604 | ₩52,450 | ₩52,570 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩52,644 | ₩52,644 | ₩52,362 | ₩52,450 | -0.37% | 2.1만 |
|---|
| 2026.05.26 | ₩52,521 | ₩52,521 | ₩52,336 | ₩52,409 | -0.21% | 3.4만 |
|---|
| 2026.05.22 | ₩52,271 | ₩52,403 | ₩52,256 | ₩52,295 | +0.05% | 1.4만 |
|---|
| 2026.05.21 | ₩52,093 | ₩52,255 | ₩52,007 | ₩52,179 | +0.16% | 2.1만 |
|---|
| 2026.05.20 | ₩51,947 | ₩52,148 | ₩51,906 | ₩52,114 | +0.32% | 7.4만 |
|---|
| 2026.05.19 | ₩51,987 | ₩52,014 | ₩51,786 | ₩51,874 | -0.22% | 9.8만 |
|---|
| 2026.05.18 | ₩52,255 | ₩52,255 | ₩51,900 | ₩52,054 | -0.39% | 7.6만 |
|---|
| 2026.05.15 | ₩51,933 | ₩52,148 | ₩51,933 | ₩52,067 | +0.26% | 5.2만 |
|---|
| 2026.05.14 | ₩52,128 | ₩52,295 | ₩52,054 | ₩52,260 | +0.25% | 8만 |
|---|
| 2026.05.13 | ₩52,006 | ₩52,349 | ₩51,866 | ₩52,014 | +0.02% | 21.3만 |
|---|
| 2026.05.12 | ₩52,134 | ₩52,134 | ₩51,745 | ₩52,000 | -0.26% | 7.2만 |
|---|
| 2026.05.11 | ₩52,014 | ₩52,067 | ₩51,960 | ₩51,973 | -0.08% | 2.5만 |
|---|
| 2026.05.08 | ₩52,000 | ₩52,000 | ₩51,853 | ₩51,937 | -0.12% | 3만 |
|---|
| 2026.05.07 | ₩51,678 | ₩51,933 | ₩51,678 | ₩51,719 | +0.08% | 1.5만 |
|---|
| 2026.05.06 | ₩51,839 | ₩51,880 | ₩51,692 | ₩51,880 | +0.08% | 3.1만 |
|---|
| 2026.05.05 | ₩51,732 | ₩51,732 | ₩51,424 | ₩51,531 | -0.39% | 2만 |
|---|
| 2026.05.04 | ₩51,598 | ₩51,598 | ₩51,142 | ₩51,330 | -0.52% | 8만 |
|---|
| 2026.05.01 | ₩51,665 | ₩51,665 | ₩51,343 | ₩51,450 | -0.42% | 8.4만 |
|---|
| 2026.04.30 | ₩51,075 | ₩51,397 | ₩51,075 | ₩51,336 | +0.51% | 3만 |
|---|
| 2026.04.29 | ₩50,981 | ₩51,102 | ₩50,917 | ₩51,032 | +0.10% | 1.1만 |
|---|
| 2026.04.28 | ₩51,115 | ₩51,128 | ₩50,914 | ₩51,061 | -0.10% | 5.3만 |
|---|
| 2026.04.27 | ₩51,182 | ₩51,229 | ₩51,075 | ₩51,162 | -0.04% | 1.4만 |
|---|
| 2026.04.24 | ₩51,222 | ₩51,222 | ₩50,981 | ₩51,128 | -0.18% | 1.3만 |
|---|
| 2026.04.23 | ₩51,169 | ₩51,169 | ₩50,812 | ₩50,954 | -0.42% | 3만 |
|---|
| 2026.04.22 | ₩51,169 | ₩51,169 | ₩50,900 | ₩51,061 | -0.21% | 1.7만 |
|---|
| 2026.04.21 | ₩50,900 | ₩51,035 | ₩50,659 | ₩50,659 | -0.47% | 9.3천 |
|---|
| 2026.04.20 | ₩50,941 | ₩51,008 | ₩50,807 | ₩50,981 | +0.08% | 2만 |
|---|
| 2026.04.17 | ₩50,860 | ₩51,102 | ₩50,860 | ₩51,008 | +0.29% | 1.4만 |
|---|
| 2026.04.16 | ₩50,793 | ₩50,793 | ₩50,534 | ₩50,699 | -0.18% | 9.7만 |
|---|
| 2026.04.15 | ₩50,270 | ₩50,646 | ₩50,270 | ₩50,552 | +0.56% | 1.3만 |
|---|
| 2026.04.14 | ₩50,203 | ₩50,424 | ₩50,096 | ₩50,418 | +0.43% | 1.7만 |
|---|
| 2026.04.13 | ₩49,713 | ₩50,055 | ₩49,650 | ₩50,007 | +0.59% | 3.1만 |
|---|
| 2026.04.10 | ₩49,613 | ₩49,881 | ₩49,613 | ₩49,666 | +0.11% | 1.8만 |
|---|
| 2026.04.09 | ₩49,506 | ₩49,827 | ₩49,479 | ₩49,801 | +0.60% | 48.1만 |
|---|
| 2026.04.08 | ₩49,613 | ₩49,613 | ₩49,412 | ₩49,573 | -0.08% | 1.2만 |
|---|
| 2026.04.07 | ₩48,473 | ₩48,741 | ₩48,298 | ₩48,741 | +0.55% | 16.3만 |
|---|
| 2026.04.06 | ₩48,741 | ₩48,753 | ₩48,500 | ₩48,607 | -0.28% | 4.9만 |
|---|
| 2026.04.02 | ₩48,111 | ₩48,661 | ₩48,111 | ₩48,459 | +0.72% | 1만 |
|---|
| 2026.04.01 | ₩48,486 | ₩48,661 | ₩48,392 | ₩48,567 | +0.17% | 1.6만 |
|---|
| 2026.03.31 | ₩47,708 | ₩48,257 | ₩47,641 | ₩48,164 | +0.96% | 2.2만 |
|---|
| 2026.03.30 | ₩47,614 | ₩47,614 | ₩47,081 | ₩47,266 | -0.73% | 1.8만 |
|---|
| 2026.03.27 | ₩47,775 | ₩47,775 | ₩47,307 | ₩47,373 | -0.84% | 9.3천 |
|---|
| 2026.03.26 | ₩48,205 | ₩48,379 | ₩47,842 | ₩47,950 | -0.53% | 7.4만 |
|---|
| 2026.03.25 | ₩48,687 | ₩48,687 | ₩48,392 | ₩48,526 | -0.33% | 2.2만 |
|---|
| 2026.03.24 | ₩48,140 | ₩48,433 | ₩48,140 | ₩48,312 | +0.36% | 2만 |
|---|
| 2026.03.23 | ₩48,687 | ₩48,701 | ₩48,285 | ₩48,446 | -0.50% | 9.1천 |
|---|
| 2026.03.20 | ₩48,205 | ₩48,325 | ₩47,954 | ₩47,954 | -0.52% | 1.8만 |
|---|
| 2026.03.19 | ₩48,339 | ₩48,552 | ₩48,258 | ₩48,479 | +0.29% | 1.5만 |
|---|
| 2026.03.18 | ₩48,942 | ₩48,956 | ₩48,513 | ₩48,580 | -0.74% | 1.3만 |
|---|
| 2026.03.17 | ₩49,170 | ₩49,170 | ₩48,942 | ₩49,036 | -0.27% | 1.9만 |
|---|
| 2026.03.16 | ₩48,929 | ₩49,023 | ₩48,808 | ₩48,929 | 0.00% | 1.4만 |
|---|
| 2026.03.13 | ₩48,808 | ₩49,023 | ₩48,526 | ₩48,580 | -0.47% | 1.9만 |
|---|
| 2026.03.12 | ₩48,701 | ₩48,929 | ₩48,607 | ₩48,607 | -0.19% | 4.7만 |
|---|
| 2026.03.11 | ₩49,157 | ₩49,251 | ₩49,036 | ₩49,210 | +0.11% | 2.6만 |
|---|
| 2026.03.10 | ₩49,371 | ₩49,506 | ₩49,117 | ₩49,224 | -0.30% | 3.4만 |
|---|
| 2026.03.09 | ₩48,567 | ₩49,331 | ₩48,500 | ₩49,318 | +1.55% | 1.5만 |
|---|
| 2026.03.06 | ₩48,929 | ₩49,143 | ₩48,902 | ₩48,982 | +0.11% | 7.4만 |
|---|
| 2026.03.05 | ₩49,405 | ₩49,559 | ₩49,103 | ₩49,412 | +0.01% | 1.9만 |
|---|
| 2026.03.04 | ₩49,345 | ₩49,640 | ₩49,291 | ₩49,613 | +0.54% | 1.7만 |
|---|
| 2026.03.03 | ₩48,942 | ₩49,398 | ₩48,835 | ₩49,237 | +0.60% | 3.2만 |
|---|
| 2026.03.02 | ₩49,412 | ₩49,693 | ₩49,264 | ₩49,573 | +0.33% | 7.3만 |
|---|
| 2026.02.27 | ₩49,251 | ₩49,613 | ₩49,251 | ₩49,519 | +0.54% | 3.6만 |
|---|
| 2026.02.26 | ₩49,640 | ₩49,720 | ₩49,479 | ₩49,613 | -0.05% | 1.3만 |
|---|
| 2026.02.25 | ₩49,747 | ₩49,827 | ₩49,653 | ₩49,814 | +0.13% | 5.9만 |
|---|
| 2026.02.24 | ₩49,130 | ₩49,626 | ₩49,130 | ₩49,506 | +0.76% | 1.6만 |
|---|
| 2026.02.23 | ₩49,586 | ₩49,599 | ₩49,224 | ₩49,272 | -0.63% | 8.3천 |
|---|
| 2026.02.20 | ₩49,371 | ₩49,680 | ₩49,304 | ₩49,626 | +0.52% | 11.1만 |
|---|
| 2026.02.19 | ₩49,345 | ₩49,465 | ₩49,237 | ₩49,425 | +0.16% | 1.9만 |
|---|
| 2026.02.18 | ₩49,405 | ₩49,680 | ₩49,345 | ₩49,559 | +0.31% | 5.1만 |
|---|
| 2026.02.17 | ₩49,224 | ₩49,465 | ₩49,037 | ₩49,398 | +0.35% | 7.9만 |
|---|
| 2026.02.13 | ₩49,398 | ₩49,492 | ₩49,114 | ₩49,170 | -0.46% | 2.4만 |
|---|
| 2026.02.12 | ₩49,760 | ₩49,760 | ₩49,204 | ₩49,291 | -0.94% | 2.2만 |
|---|
| 2026.02.11 | ₩49,819 | ₩49,819 | ₩49,606 | ₩49,734 | -0.17% | 2.4만 |
|---|
| 2026.02.10 | ₩49,559 | ₩49,827 | ₩49,559 | ₩49,680 | +0.24% | 3.7만 |
|---|
| 2026.02.09 | ₩49,398 | ₩49,827 | ₩49,398 | ₩49,680 | +0.57% | 1.2만 |
|---|
| 2026.02.06 | ₩49,338 | ₩49,680 | ₩49,338 | ₩49,680 | +0.69% | 2.2만 |
|---|
| 2026.02.05 | ₩49,291 | ₩49,291 | ₩49,009 | ₩49,090 | -0.41% | 2.6만 |
|---|
| 2026.02.04 | ₩49,734 | ₩49,734 | ₩49,224 | ₩49,382 | -0.71% | 4.8만 |
|---|
| 2026.02.03 | ₩49,962 | ₩49,962 | ₩49,331 | ₩49,586 | -0.75% | 1.8만 |
|---|
| 2026.02.02 | ₩49,438 | ₩49,854 | ₩49,438 | ₩49,735 | +0.60% | 30.9만 |
|---|
| 2026.01.30 | ₩49,210 | ₩49,693 | ₩49,143 | ₩49,532 | +0.65% | 1.9만 |
|---|
| 2026.01.29 | ₩49,626 | ₩49,626 | ₩49,319 | ₩49,599 | -0.05% | 8.3천 |
|---|
| 2026.01.28 | ₩49,613 | ₩49,801 | ₩49,573 | ₩49,707 | +0.19% | 1.2만 |
|---|
| 2026.01.27 | ₩49,719 | ₩49,787 | ₩49,622 | ₩49,673 | -0.09% | 3.9만 |
|---|
| 2026.01.26 | ₩49,653 | ₩49,666 | ₩49,506 | ₩49,607 | -0.09% | 2.3만 |
|---|
| 2026.01.23 | ₩49,479 | ₩49,593 | ₩49,318 | ₩49,546 | +0.14% | 1.5만 |
|---|
| 2026.01.22 | ₩49,485 | ₩49,573 | ₩49,358 | ₩49,425 | -0.12% | 20.8만 |
|---|
| 2026.01.21 | ₩49,184 | ₩49,425 | ₩48,999 | ₩49,371 | +0.38% | 2.7만 |
|---|
| 2026.01.20 | ₩49,237 | ₩49,264 | ₩48,902 | ₩48,982 | -0.52% | 2.8만 |
|---|
| 2026.01.16 | ₩49,640 | ₩49,640 | ₩49,506 | ₩49,599 | -0.08% | 11.1만 |
|---|
| 2026.01.15 | ₩49,613 | ₩49,677 | ₩49,485 | ₩49,546 | -0.14% | 3만 |
|---|
| 2026.01.14 | ₩49,392 | ₩49,626 | ₩49,286 | ₩49,465 | +0.15% | 2.4만 |
|---|
| 2026.01.13 | ₩49,666 | ₩49,666 | ₩49,438 | ₩49,573 | -0.19% | 1.4만 |
|---|
| 2026.01.12 | ₩49,586 | ₩49,679 | ₩49,465 | ₩49,626 | +0.08% | 2.3만 |
|---|
| 2026.01.09 | ₩49,358 | ₩49,640 | ₩49,358 | ₩49,492 | +0.27% | 1.3만 |
|---|
| 2026.01.08 | ₩49,492 | ₩49,492 | ₩49,318 | ₩49,425 | -0.14% | 4.1만 |
|---|
| 2026.01.07 | ₩49,385 | ₩49,532 | ₩49,358 | ₩49,402 | +0.04% | 2.2만 |
|---|
| 2026.01.06 | ₩49,385 | ₩49,492 | ₩49,358 | ₩49,492 | +0.22% | 1.6만 |
|---|
| 2026.01.05 | ₩49,412 | ₩49,412 | ₩49,291 | ₩49,371 | -0.08% | 1.2만 |
|---|
| 2026.01.02 | ₩49,178 | ₩49,251 | ₩48,969 | ₩49,063 | -0.23% | 6.2만 |
|---|
| 2025.12.31 | ₩49,076 | ₩49,291 | ₩49,076 | ₩49,137 | +0.12% | 2.8만 |
|---|
| 2025.12.30 | ₩49,358 | ₩49,358 | ₩49,143 | ₩49,291 | -0.14% | 1.4만 |
|---|
| 2025.12.29 | ₩49,272 | ₩49,331 | ₩49,118 | ₩49,304 | +0.07% | 2만 |
|---|
| 2025.12.26 | ₩49,298 | ₩49,371 | ₩49,251 | ₩49,345 | +0.10% | 8.6천 |
|---|
| 2025.12.24 | ₩49,278 | ₩49,357 | ₩49,231 | ₩49,318 | +0.08% | 5.1천 |
|---|
| 2025.12.23 | ₩49,157 | ₩49,278 | ₩49,090 | ₩49,251 | +0.19% | 2.6만 |
|---|
| 2025.12.22 | ₩49,103 | ₩49,184 | ₩48,982 | ₩49,036 | -0.14% | 2.3만 |
|---|
| 2025.12.19 | ₩48,862 | ₩49,009 | ₩48,822 | ₩48,930 | +0.14% | 2.8만 |
|---|
| 2025.12.18 | ₩48,835 | ₩48,862 | ₩48,580 | ₩48,728 | -0.22% | 3.7만 |
|---|
| 2025.12.17 | ₩48,716 | ₩48,716 | ₩48,379 | ₩48,486 | -0.47% | 2.3만 |
|---|
| 2025.12.16 | ₩48,808 | ₩48,848 | ₩48,567 | ₩48,781 | -0.05% | 4.5만 |
|---|
| 2025.12.15 | ₩48,862 | ₩48,875 | ₩48,718 | ₩48,848 | -0.03% | 3.1만 |
|---|
| 2025.12.12 | ₩48,902 | ₩48,969 | ₩48,634 | ₩48,822 | -0.16% | 1.9만 |
|---|
| 2025.12.11 | ₩48,674 | ₩49,076 | ₩48,674 | ₩48,969 | +0.61% | 2.9만 |
|---|
| 2025.12.10 | ₩48,687 | ₩49,050 | ₩48,687 | ₩49,009 | +0.66% | 1.6만 |
|---|
| 2025.12.09 | ₩48,929 | ₩48,929 | ₩48,754 | ₩48,808 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩48,815 | ₩48,875 | ₩48,687 | ₩48,742 | -0.15% | 1만 |
|---|
| 2025.12.05 | ₩48,956 | ₩48,969 | ₩48,768 | ₩48,768 | -0.38% | 8.2천 |
|---|
| 2025.12.04 | ₩48,775 | ₩48,835 | ₩48,728 | ₩48,835 | +0.12% | 1.8만 |
|---|
| 2025.12.03 | ₩48,674 | ₩48,822 | ₩48,610 | ₩48,795 | +0.25% | 2만 |
|---|
| 2025.12.02 | ₩48,822 | ₩48,822 | ₩48,551 | ₩48,701 | -0.25% | 2.2만 |
|---|
| 2025.12.01 | ₩48,365 | ₩48,726 | ₩48,365 | ₩48,647 | +0.58% | 1.7만 |
|---|
| 2025.11.28 | ₩48,741 | ₩48,741 | ₩48,553 | ₩48,714 | -0.06% | 5.1천 |
|---|
| 2025.11.26 | ₩48,513 | ₩48,661 | ₩48,429 | ₩48,525 | +0.02% | 1.6만 |
|---|
| 2025.11.25 | ₩47,950 | ₩48,419 | ₩47,936 | ₩48,258 | +0.64% | 2.5만 |
|---|
| 2025.11.24 | ₩47,748 | ₩48,066 | ₩47,748 | ₩47,990 | +0.51% | 2만 |
|---|
| 2025.11.21 | ₩47,386 | ₩47,802 | ₩47,225 | ₩47,547 | +0.34% | 2.6만 |
|---|
| 2025.11.20 | ₩47,977 | ₩48,178 | ₩47,199 | ₩47,199 | -1.62% | 2만 |
|---|
| 2025.11.19 | ₩47,748 | ₩47,748 | ₩47,586 | ₩47,641 | -0.22% | 7.9천 |
|---|
| 2025.11.18 | ₩47,588 | ₩47,789 | ₩47,427 | ₩47,601 | +0.03% | 10.9만 |
|---|
| 2025.11.17 | ₩48,151 | ₩48,164 | ₩47,722 | ₩47,856 | -0.61% | 1.5만 |
|---|
| 2025.11.14 | ₩47,896 | ₩48,285 | ₩47,883 | ₩48,124 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩48,580 | ₩48,580 | ₩48,030 | ₩48,097 | -0.99% | 1.7만 |
|---|
| 2025.11.12 | ₩48,553 | ₩48,553 | ₩48,453 | ₩48,506 | -0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩48,339 | ₩48,567 | ₩48,339 | ₩48,419 | +0.17% | 2만 |
|---|
| 2025.11.10 | ₩48,446 | ₩48,526 | ₩48,260 | ₩48,500 | +0.11% | 8.5만 |
|---|
| 2025.11.07 | ₩47,883 | ₩48,057 | ₩47,681 | ₩47,990 | +0.22% | 6.9만 |
|---|
| 2025.11.06 | ₩48,339 | ₩48,339 | ₩47,977 | ₩48,084 | -0.53% | 44.2만 |
|---|
| 2025.11.05 | ₩48,205 | ₩48,458 | ₩48,205 | ₩48,379 | +0.36% | 2.5만 |
|---|
| 2025.11.04 | ₩48,205 | ₩48,359 | ₩48,111 | ₩48,245 | +0.08% | 6.1만 |
|---|
| 2025.11.03 | ₩48,285 | ₩48,526 | ₩48,285 | ₩48,513 | +0.47% | 15.4만 |
|---|
| 2025.10.31 | ₩48,525 | ₩48,553 | ₩48,312 | ₩48,339 | -0.38% | 4.3만 |
|---|
| 2025.10.30 | ₩48,439 | ₩48,552 | ₩48,359 | ₩48,363 | -0.16% | 1.3만 |
|---|
| 2025.10.29 | ₩48,620 | ₩48,647 | ₩48,473 | ₩48,541 | -0.16% | 8.6천 |
|---|
| 2025.10.28 | ₩48,768 | ₩48,768 | ₩48,459 | ₩48,501 | -0.55% | 2.3만 |
|---|
| 2025.10.27 | ₩48,504 | ₩48,580 | ₩48,419 | ₩48,520 | +0.03% | 1.1만 |
|---|
| 2025.10.24 | ₩48,357 | ₩48,453 | ₩48,258 | ₩48,392 | +0.07% | 7.7천 |
|---|
| 2025.10.23 | ₩47,964 | ₩48,258 | ₩47,964 | ₩48,231 | +0.56% | 8.5천 |
|---|
| 2025.10.22 | ₩48,117 | ₩48,117 | ₩47,873 | ₩48,013 | -0.22% | 1.3만 |
|---|
| 2025.10.21 | ₩48,120 | ₩48,230 | ₩48,030 | ₩48,030 | -0.19% | 1.2만 |
|---|
| 2025.10.20 | ₩47,990 | ₩48,151 | ₩47,990 | ₩48,017 | +0.06% | 1.3만 |
|---|
| 2025.10.17 | ₩47,413 | ₩47,842 | ₩47,413 | ₩47,708 | +0.62% | 9.3천 |
|---|
| 2025.10.16 | ₩47,896 | ₩47,950 | ₩47,386 | ₩47,641 | -0.53% | 1.7만 |
|---|
| 2025.10.15 | ₩48,057 | ₩48,057 | ₩47,621 | ₩47,842 | -0.45% | 2만 |
|---|
| 2025.10.14 | ₩47,480 | ₩47,869 | ₩47,307 | ₩47,748 | +0.56% | 2.2만 |
|---|
| 2025.10.13 | ₩47,582 | ₩47,829 | ₩47,580 | ₩47,711 | +0.27% | 4.2만 |
|---|
| 2025.10.10 | ₩48,137 | ₩48,150 | ₩47,302 | ₩47,373 | -1.59% | 1.5만 |
|---|