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 | ₩54,605 | ₩54,833 | ₩54,605 | ₩54,833 | +0.42% | 1.6만 |
| 2026.10.08 | ₩54,363 | ₩54,645 | ₩54,363 | ₩54,578 | +0.39% | 3.1만 |
| 2026.10.07 | ₩54,806 | ₩54,806 | ₩54,551 | ₩54,672 | -0.24% | 1.7만 |
| 2026.10.06 | ₩54,980 | ₩54,980 | ₩54,685 | ₩54,685 | -0.54% | 2.1만 |
| 2026.10.05 | ₩54,497 | ₩54,658 | ₩54,365 | ₩54,605 | +0.20% | 5.4만 |
| 2026.10.02 | ₩54,370 | ₩54,457 | ₩54,189 | ₩54,229 | -0.26% | 3.6만 |
| 2026.10.01 | ₩54,283 | ₩54,283 | ₩53,746 | ₩54,135 | -0.27% | 9.9만 |
| 2026.09.30 | ₩54,082 | ₩54,323 | ₩54,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,019 |
| -0.12% |
| 1.4만 |
| 2026.09.29 | ₩54,162 | ₩54,176 | ₩53,988 | ₩54,048 | -0.21% | 3.1만 |
|---|
| 2026.09.28 | ₩54,269 | ₩54,283 | ₩53,950 | ₩54,088 | -0.33% | 3.3만 |
|---|
| 2026.09.25 | ₩54,202 | ₩54,377 | ₩54,092 | ₩54,363 | +0.30% | 9.5천 |
|---|
| 2026.09.24 | ₩54,109 | ₩54,216 | ₩53,995 | ₩54,176 | +0.12% | 2.3만 |
|---|
| 2026.09.23 | ₩54,370 | ₩54,370 | ₩54,028 | ₩54,184 | -0.34% | 2.5만 |
|---|
| 2026.09.22 | ₩54,605 | ₩54,605 | ₩54,296 | ₩54,444 | -0.29% | 1.8만 |
|---|
| 2026.09.21 | ₩54,323 | ₩54,471 | ₩54,176 | ₩54,383 | +0.11% | 3.9만 |
|---|
| 2026.09.18 | ₩53,773 | ₩53,921 | ₩53,679 | ₩53,921 | +0.27% | 11.2만 |
|---|
| 2026.09.17 | ₩54,135 | ₩54,135 | ₩53,639 | ₩53,894 | -0.45% | 12만 |
|---|
| 2026.09.16 | ₩53,713 | ₩53,761 | ₩53,170 | ₩53,383 | -0.61% | 1.4만 |
|---|
| 2026.09.15 | ₩53,465 | ₩53,746 | ₩53,465 | ₩53,626 | +0.30% | 2.6만 |
|---|
| 2026.09.14 | ₩53,854 | ₩53,867 | ₩53,606 | ₩53,733 | -0.22% | 1.9만 |
|---|
| 2026.09.11 | ₩54,015 | ₩54,015 | ₩53,834 | ₩53,901 | -0.21% | 2.5만 |
|---|
| 2026.09.10 | ₩54,564 | ₩54,564 | ₩53,451 | ₩53,552 | -1.86% | 2.4만 |
|---|
| 2026.09.09 | ₩54,135 | ₩54,135 | ₩53,693 | ₩53,867 | -0.50% | 2만 |
|---|
| 2026.09.08 | ₩53,840 | ₩54,082 | ₩53,840 | ₩53,961 | +0.22% | 3.5만 |
|---|
| 2026.09.04 | ₩53,921 | ₩54,269 | ₩53,921 | ₩54,095 | +0.32% | 1.5만 |
|---|
| 2026.09.03 | ₩54,296 | ₩54,296 | ₩54,082 | ₩54,210 | -0.16% | 1.6만 |
|---|
| 2026.09.02 | ₩53,726 | ₩53,961 | ₩53,726 | ₩53,881 | +0.29% | 4.9만 |
|---|
| 2026.09.01 | ₩52,781 | ₩53,881 | ₩52,781 | ₩53,666 | +1.68% | 3.2만 |
|---|
| 2026.08.31 | ₩53,874 | ₩54,028 | ₩53,773 | ₩54,028 | +0.29% | 1.6만 |
|---|
| 2026.08.28 | ₩53,974 | ₩54,243 | ₩53,881 | ₩53,894 | -0.15% | 1.7만 |
|---|
| 2026.08.27 | ₩53,706 | ₩54,109 | ₩53,706 | ₩53,974 | +0.50% | 2.7만 |
|---|
| 2026.08.26 | ₩53,559 | ₩53,907 | ₩53,559 | ₩53,746 | +0.35% | 2.1만 |
|---|
| 2026.08.25 | ₩53,827 | ₩53,867 | ₩53,760 | ₩53,773 | -0.10% | 2.5만 |
|---|
| 2026.08.24 | ₩54,041 | ₩54,041 | ₩53,631 | ₩53,773 | -0.50% | 2만 |
|---|
| 2026.08.21 | ₩53,839 | ₩53,881 | ₩53,720 | ₩53,827 | -0.02% | 1.2만 |
|---|
| 2026.08.20 | ₩53,840 | ₩53,881 | ₩53,666 | ₩53,706 | -0.25% | 5.1만 |
|---|
| 2026.08.19 | ₩53,693 | ₩54,028 | ₩53,693 | ₩53,887 | +0.36% | 2.3만 |
|---|
| 2026.08.18 | ₩54,095 | ₩54,095 | ₩53,746 | ₩53,814 | -0.52% | 1.1만 |
|---|
| 2026.08.17 | ₩54,202 | ₩54,202 | ₩53,881 | ₩54,001 | -0.37% | 3.9만 |
|---|
| 2026.08.14 | ₩54,189 | ₩54,189 | ₩54,015 | ₩54,135 | -0.10% | 1.8만 |
|---|
| 2026.08.13 | ₩54,122 | ₩54,176 | ₩53,974 | ₩54,176 | +0.10% | 1.7만 |
|---|
| 2026.08.12 | ₩53,827 | ₩54,001 | ₩53,827 | ₩53,867 | +0.07% | 1.3만 |
|---|
| 2026.08.11 | ₩53,693 | ₩54,001 | ₩53,693 | ₩53,921 | +0.42% | 4.2만 |
|---|
| 2026.08.10 | ₩53,814 | ₩54,012 | ₩53,787 | ₩53,961 | +0.27% | 2.5만 |
|---|
| 2026.08.07 | ₩54,041 | ₩54,041 | ₩53,800 | ₩53,907 | -0.25% | 1.4만 |
|---|
| 2026.08.06 | ₩54,927 | ₩54,927 | ₩53,720 | ₩53,827 | -2.00% | 9만 |
|---|
| 2026.08.05 | ₩53,961 | ₩53,961 | ₩53,773 | ₩53,840 | -0.22% | 3.8만 |
|---|
| 2026.08.04 | ₩53,814 | ₩53,881 | ₩53,458 | ₩53,881 | +0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩52,848 | ₩53,438 | ₩52,848 | ₩53,351 | +0.95% | 3.2만 |
|---|
| 2026.07.31 | ₩53,049 | ₩53,049 | ₩52,459 | ₩53,022 | -0.05% | 3.7만 |
|---|
| 2026.07.30 | ₩52,245 | ₩52,768 | ₩52,245 | ₩52,768 | +1.00% | 1.6만 |
|---|
| 2026.07.29 | ₩52,808 | ₩52,808 | ₩52,231 | ₩52,245 | -1.07% | 3.5만 |
|---|
| 2026.07.28 | ₩52,580 | ₩52,768 | ₩52,580 | ₩52,647 | +0.13% | 2.4만 |
|---|
| 2026.07.27 | ₩52,593 | ₩52,727 | ₩52,338 | ₩52,533 | -0.11% | 2.1만 |
|---|
| 2026.07.24 | ₩52,781 | ₩52,781 | ₩52,419 | ₩52,553 | -0.43% | 2만 |
|---|
| 2026.07.23 | ₩52,583 | ₩52,593 | ₩52,312 | ₩52,499 | -0.16% | 1.8만 |
|---|
| 2026.07.22 | ₩52,821 | ₩53,009 | ₩52,754 | ₩52,855 | +0.06% | 1.2만 |
|---|
| 2026.07.21 | ₩52,660 | ₩52,928 | ₩52,660 | ₩52,915 | +0.48% | 1.9만 |
|---|
| 2026.07.20 | ₩52,835 | ₩52,888 | ₩52,513 | ₩52,526 | -0.58% | 2.6만 |
|---|
| 2026.07.17 | ₩53,679 | ₩53,679 | ₩52,566 | ₩52,714 | -1.80% | 6.3만 |
|---|
| 2026.07.16 | ₩52,794 | ₩53,103 | ₩52,754 | ₩52,982 | +0.36% | 1.3만 |
|---|
| 2026.07.15 | ₩53,042 | ₩53,116 | ₩52,861 | ₩53,116 | +0.14% | 2.5만 |
|---|
| 2026.07.14 | ₩53,089 | ₩53,089 | ₩52,841 | ₩52,931 | -0.30% | 1.5만 |
|---|
| 2026.07.13 | ₩52,768 | ₩52,996 | ₩52,768 | ₩52,875 | +0.20% | 1.7만 |
|---|
| 2026.07.10 | ₩52,741 | ₩53,076 | ₩52,741 | ₩53,049 | +0.58% | 3.3만 |
|---|
| 2026.07.09 | ₩52,727 | ₩52,943 | ₩52,727 | ₩52,942 | +0.41% | 6.6천 |
|---|
| 2026.07.08 | ₩52,325 | ₩52,701 | ₩52,325 | ₩52,593 | +0.51% | 4.1만 |
|---|
| 2026.07.07 | ₩52,607 | ₩52,836 | ₩52,580 | ₩52,674 | +0.13% | 4만 |
|---|
| 2026.07.06 | ₩52,710 | ₩52,928 | ₩52,674 | ₩52,928 | +0.41% | 3.2만 |
|---|
| 2026.07.02 | ₩52,902 | ₩52,902 | ₩52,379 | ₩52,660 | -0.46% | 5.1만 |
|---|
| 2026.07.01 | ₩52,419 | ₩52,781 | ₩52,365 | ₩52,513 | +0.18% | 4.8만 |
|---|
| 2026.06.30 | ₩52,566 | ₩52,727 | ₩52,432 | ₩52,714 | +0.28% | 1.6만 |
|---|
| 2026.06.29 | ₩52,164 | ₩52,473 | ₩52,164 | ₩52,400 | +0.45% | 3.4만 |
|---|
| 2026.06.26 | ₩51,722 | ₩52,285 | ₩51,722 | ₩51,929 | +0.40% | 2만 |
|---|
| 2026.06.25 | ₩52,553 | ₩52,553 | ₩52,030 | ₩52,137 | -0.79% | 1.9만 |
|---|
| 2026.06.24 | ₩51,976 | ₩52,352 | ₩51,976 | ₩52,058 | +0.16% | 2.4만 |
|---|
| 2026.06.23 | ₩51,869 | ₩52,338 | ₩51,869 | ₩52,218 | +0.67% | 4.7만 |
|---|
| 2026.06.22 | ₩52,406 | ₩52,727 | ₩52,392 | ₩52,479 | +0.14% | 3.3만 |
|---|
| 2026.06.18 | ₩52,406 | ₩52,620 | ₩52,406 | ₩52,593 | +0.36% | 1.7만 |
|---|
| 2026.06.17 | ₩52,553 | ₩52,701 | ₩52,124 | ₩52,312 | -0.46% | 1.5만 |
|---|
| 2026.06.16 | ₩52,928 | ₩52,928 | ₩52,580 | ₩52,674 | -0.48% | 9.5천 |
|---|
| 2026.06.15 | ₩52,640 | ₩52,781 | ₩52,640 | ₩52,754 | +0.22% | 2.5만 |
|---|
| 2026.06.12 | ₩52,392 | ₩52,392 | ₩51,990 | ₩52,208 | -0.35% | 1.5만 |
|---|
| 2026.06.11 | ₩51,634 | ₩52,191 | ₩51,507 | ₩52,151 | +1.00% | 1.7만 |
|---|
| 2026.06.10 | ₩51,896 | ₩52,084 | ₩51,520 | ₩51,618 | -0.53% | 1.5만 |
|---|
| 2026.06.09 | ₩52,392 | ₩52,392 | ₩51,427 | ₩51,974 | -0.80% | 9.3만 |
|---|
| 2026.06.08 | ₩52,224 | ₩52,365 | ₩52,057 | ₩52,057 | -0.32% | 2.7만 |
|---|
| 2026.06.05 | ₩52,526 | ₩52,540 | ₩51,936 | ₩51,976 | -1.05% | 9.1만 |
|---|
| 2026.06.04 | ₩52,533 | ₩52,781 | ₩52,533 | ₩52,698 | +0.31% | 3.8만 |
|---|
| 2026.06.03 | ₩52,687 | ₩52,687 | ₩52,513 | ₩52,580 | -0.20% | 1.2만 |
|---|
| 2026.06.02 | ₩52,888 | ₩52,888 | ₩52,633 | ₩52,741 | -0.28% | 16.1만 |
|---|
| 2026.06.01 | ₩53,800 | ₩53,800 | ₩52,607 | ₩52,687 | -2.07% | 9.4만 |
|---|
| 2026.05.29 | ₩52,698 | ₩52,727 | ₩52,540 | ₩52,727 | +0.06% | 1.7만 |
|---|
| 2026.05.28 | ₩52,526 | ₩52,593 | ₩52,439 | ₩52,560 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩52,633 | ₩52,633 | ₩52,352 | ₩52,439 | -0.37% | 2.1만 |
|---|
| 2026.05.26 | ₩52,510 | ₩52,510 | ₩52,325 | ₩52,399 | -0.21% | 3.4만 |
|---|
| 2026.05.22 | ₩52,261 | ₩52,392 | ₩52,246 | ₩52,285 | +0.05% | 1.4만 |
|---|
| 2026.05.21 | ₩52,082 | ₩52,245 | ₩51,997 | ₩52,168 | +0.16% | 2.1만 |
|---|
| 2026.05.20 | ₩51,936 | ₩52,137 | ₩51,896 | ₩52,104 | +0.32% | 7.4만 |
|---|
| 2026.05.19 | ₩51,976 | ₩52,003 | ₩51,775 | ₩51,864 | -0.22% | 9.8만 |
|---|
| 2026.05.18 | ₩52,245 | ₩52,245 | ₩51,889 | ₩52,043 | -0.39% | 7.6만 |
|---|
| 2026.05.15 | ₩51,923 | ₩52,137 | ₩51,923 | ₩52,057 | +0.26% | 5.2만 |
|---|
| 2026.05.14 | ₩52,117 | ₩52,285 | ₩52,043 | ₩52,250 | +0.25% | 8만 |
|---|
| 2026.05.13 | ₩51,995 | ₩52,338 | ₩51,856 | ₩52,003 | +0.02% | 21.3만 |
|---|
| 2026.05.12 | ₩52,124 | ₩52,124 | ₩51,735 | ₩51,990 | -0.26% | 7.2만 |
|---|
| 2026.05.11 | ₩52,003 | ₩52,057 | ₩51,950 | ₩51,963 | -0.08% | 2.5만 |
|---|
| 2026.05.08 | ₩51,990 | ₩51,990 | ₩51,842 | ₩51,927 | -0.12% | 3만 |
|---|
| 2026.05.07 | ₩51,668 | ₩51,923 | ₩51,668 | ₩51,708 | +0.08% | 1.5만 |
|---|
| 2026.05.06 | ₩51,829 | ₩51,869 | ₩51,681 | ₩51,869 | +0.08% | 3.1만 |
|---|
| 2026.05.05 | ₩51,722 | ₩51,722 | ₩51,413 | ₩51,520 | -0.39% | 2만 |
|---|
| 2026.05.04 | ₩51,588 | ₩51,588 | ₩51,132 | ₩51,319 | -0.52% | 8만 |
|---|
| 2026.05.01 | ₩51,655 | ₩51,655 | ₩51,333 | ₩51,440 | -0.42% | 8.4만 |
|---|
| 2026.04.30 | ₩51,065 | ₩51,386 | ₩51,065 | ₩51,326 | +0.51% | 3만 |
|---|
| 2026.04.29 | ₩50,971 | ₩51,091 | ₩50,906 | ₩51,022 | +0.10% | 1.1만 |
|---|
| 2026.04.28 | ₩51,105 | ₩51,118 | ₩50,904 | ₩51,051 | -0.10% | 5.3만 |
|---|
| 2026.04.27 | ₩51,172 | ₩51,219 | ₩51,065 | ₩51,152 | -0.04% | 1.4만 |
|---|
| 2026.04.24 | ₩51,212 | ₩51,212 | ₩50,971 | ₩51,118 | -0.18% | 1.3만 |
|---|
| 2026.04.23 | ₩51,158 | ₩51,158 | ₩50,802 | ₩50,944 | -0.42% | 3만 |
|---|
| 2026.04.22 | ₩51,158 | ₩51,158 | ₩50,890 | ₩51,051 | -0.21% | 1.7만 |
|---|
| 2026.04.21 | ₩50,890 | ₩51,024 | ₩50,649 | ₩50,649 | -0.47% | 9.3천 |
|---|
| 2026.04.20 | ₩50,930 | ₩50,997 | ₩50,796 | ₩50,971 | +0.08% | 2만 |
|---|
| 2026.04.17 | ₩50,850 | ₩51,091 | ₩50,850 | ₩50,997 | +0.29% | 1.4만 |
|---|
| 2026.04.16 | ₩50,783 | ₩50,783 | ₩50,524 | ₩50,689 | -0.18% | 9.7만 |
|---|
| 2026.04.15 | ₩50,260 | ₩50,635 | ₩50,260 | ₩50,542 | +0.56% | 1.3만 |
|---|
| 2026.04.14 | ₩50,193 | ₩50,414 | ₩50,086 | ₩50,407 | +0.43% | 1.7만 |
|---|
| 2026.04.13 | ₩49,703 | ₩50,045 | ₩49,640 | ₩49,997 | +0.59% | 3.1만 |
|---|
| 2026.04.10 | ₩49,603 | ₩49,871 | ₩49,603 | ₩49,656 | +0.11% | 1.8만 |
|---|
| 2026.04.09 | ₩49,496 | ₩49,817 | ₩49,469 | ₩49,791 | +0.60% | 48.1만 |
|---|
| 2026.04.08 | ₩49,603 | ₩49,603 | ₩49,402 | ₩49,563 | -0.08% | 1.2만 |
|---|
| 2026.04.07 | ₩48,463 | ₩48,731 | ₩48,289 | ₩48,731 | +0.55% | 16.3만 |
|---|
| 2026.04.06 | ₩48,731 | ₩48,743 | ₩48,490 | ₩48,597 | -0.28% | 4.9만 |
|---|
| 2026.04.02 | ₩48,101 | ₩48,651 | ₩48,101 | ₩48,450 | +0.72% | 1만 |
|---|
| 2026.04.01 | ₩48,476 | ₩48,651 | ₩48,383 | ₩48,557 | +0.17% | 1.6만 |
|---|
| 2026.03.31 | ₩47,699 | ₩48,247 | ₩47,632 | ₩48,155 | +0.96% | 2.2만 |
|---|
| 2026.03.30 | ₩47,605 | ₩47,605 | ₩47,071 | ₩47,256 | -0.73% | 1.8만 |
|---|
| 2026.03.27 | ₩47,766 | ₩47,766 | ₩47,298 | ₩47,363 | -0.84% | 9.3천 |
|---|
| 2026.03.26 | ₩48,195 | ₩48,369 | ₩47,833 | ₩47,940 | -0.53% | 7.4만 |
|---|
| 2026.03.25 | ₩48,678 | ₩48,678 | ₩48,383 | ₩48,517 | -0.33% | 2.2만 |
|---|
| 2026.03.24 | ₩48,130 | ₩48,423 | ₩48,130 | ₩48,302 | +0.36% | 2만 |
|---|
| 2026.03.23 | ₩48,678 | ₩48,691 | ₩48,275 | ₩48,436 | -0.50% | 9.1천 |
|---|
| 2026.03.20 | ₩48,195 | ₩48,316 | ₩47,944 | ₩47,944 | -0.52% | 1.8만 |
|---|
| 2026.03.19 | ₩48,329 | ₩48,542 | ₩48,248 | ₩48,470 | +0.29% | 1.5만 |
|---|
| 2026.03.18 | ₩48,932 | ₩48,946 | ₩48,503 | ₩48,570 | -0.74% | 1.3만 |
|---|
| 2026.03.17 | ₩49,160 | ₩49,160 | ₩48,932 | ₩49,026 | -0.27% | 1.9만 |
|---|
| 2026.03.16 | ₩48,919 | ₩49,013 | ₩48,798 | ₩48,919 | 0.00% | 1.4만 |
|---|
| 2026.03.13 | ₩48,798 | ₩49,013 | ₩48,517 | ₩48,570 | -0.47% | 1.9만 |
|---|
| 2026.03.12 | ₩48,691 | ₩48,919 | ₩48,597 | ₩48,597 | -0.19% | 4.7만 |
|---|
| 2026.03.11 | ₩49,147 | ₩49,241 | ₩49,026 | ₩49,201 | +0.11% | 2.6만 |
|---|
| 2026.03.10 | ₩49,361 | ₩49,496 | ₩49,107 | ₩49,214 | -0.30% | 3.4만 |
|---|
| 2026.03.09 | ₩48,557 | ₩49,321 | ₩48,490 | ₩49,308 | +1.55% | 1.5만 |
|---|
| 2026.03.06 | ₩48,919 | ₩49,134 | ₩48,892 | ₩48,973 | +0.11% | 7.4만 |
|---|
| 2026.03.05 | ₩49,395 | ₩49,549 | ₩49,093 | ₩49,402 | +0.01% | 1.9만 |
|---|
| 2026.03.04 | ₩49,335 | ₩49,630 | ₩49,281 | ₩49,603 | +0.54% | 1.7만 |
|---|
| 2026.03.03 | ₩48,932 | ₩49,388 | ₩48,825 | ₩49,227 | +0.60% | 3.2만 |
|---|
| 2026.03.02 | ₩49,402 | ₩49,683 | ₩49,254 | ₩49,563 | +0.33% | 7.3만 |
|---|
| 2026.02.27 | ₩49,241 | ₩49,603 | ₩49,241 | ₩49,509 | +0.54% | 3.6만 |
|---|
| 2026.02.26 | ₩49,630 | ₩49,710 | ₩49,469 | ₩49,603 | -0.05% | 1.3만 |
|---|
| 2026.02.25 | ₩49,737 | ₩49,817 | ₩49,643 | ₩49,804 | +0.13% | 5.9만 |
|---|
| 2026.02.24 | ₩49,120 | ₩49,616 | ₩49,120 | ₩49,496 | +0.76% | 1.6만 |
|---|
| 2026.02.23 | ₩49,576 | ₩49,589 | ₩49,214 | ₩49,262 | -0.63% | 8.3천 |
|---|
| 2026.02.20 | ₩49,361 | ₩49,670 | ₩49,294 | ₩49,616 | +0.52% | 11.1만 |
|---|
| 2026.02.19 | ₩49,335 | ₩49,455 | ₩49,227 | ₩49,415 | +0.16% | 1.9만 |
|---|
| 2026.02.18 | ₩49,395 | ₩49,670 | ₩49,335 | ₩49,549 | +0.31% | 5.1만 |
|---|
| 2026.02.17 | ₩49,214 | ₩49,455 | ₩49,028 | ₩49,388 | +0.35% | 7.9만 |
|---|
| 2026.02.13 | ₩49,388 | ₩49,482 | ₩49,104 | ₩49,160 | -0.46% | 2.4만 |
|---|
| 2026.02.12 | ₩49,750 | ₩49,750 | ₩49,194 | ₩49,281 | -0.94% | 2.2만 |
|---|
| 2026.02.11 | ₩49,809 | ₩49,809 | ₩49,596 | ₩49,724 | -0.17% | 2.4만 |
|---|
| 2026.02.10 | ₩49,549 | ₩49,817 | ₩49,549 | ₩49,670 | +0.24% | 3.7만 |
|---|
| 2026.02.09 | ₩49,388 | ₩49,817 | ₩49,388 | ₩49,670 | +0.57% | 1.2만 |
|---|
| 2026.02.06 | ₩49,328 | ₩49,670 | ₩49,328 | ₩49,670 | +0.69% | 2.2만 |
|---|
| 2026.02.05 | ₩49,281 | ₩49,281 | ₩48,999 | ₩49,080 | -0.41% | 2.6만 |
|---|
| 2026.02.04 | ₩49,724 | ₩49,724 | ₩49,214 | ₩49,372 | -0.71% | 4.8만 |
|---|
| 2026.02.03 | ₩49,952 | ₩49,952 | ₩49,321 | ₩49,576 | -0.75% | 1.8만 |
|---|
| 2026.02.02 | ₩49,429 | ₩49,844 | ₩49,429 | ₩49,725 | +0.60% | 30.9만 |
|---|
| 2026.01.30 | ₩49,201 | ₩49,683 | ₩49,134 | ₩49,522 | +0.65% | 1.9만 |
|---|
| 2026.01.29 | ₩49,616 | ₩49,616 | ₩49,309 | ₩49,589 | -0.05% | 8.3천 |
|---|
| 2026.01.28 | ₩49,603 | ₩49,791 | ₩49,563 | ₩49,697 | +0.19% | 1.2만 |
|---|
| 2026.01.27 | ₩49,709 | ₩49,777 | ₩49,612 | ₩49,663 | -0.09% | 3.9만 |
|---|
| 2026.01.26 | ₩49,643 | ₩49,656 | ₩49,496 | ₩49,597 | -0.09% | 2.3만 |
|---|
| 2026.01.23 | ₩49,469 | ₩49,583 | ₩49,308 | ₩49,536 | +0.14% | 1.5만 |
|---|
| 2026.01.22 | ₩49,475 | ₩49,563 | ₩49,348 | ₩49,415 | -0.12% | 20.8만 |
|---|
| 2026.01.21 | ₩49,174 | ₩49,415 | ₩48,989 | ₩49,361 | +0.38% | 2.7만 |
|---|
| 2026.01.20 | ₩49,227 | ₩49,254 | ₩48,892 | ₩48,973 | -0.52% | 2.8만 |
|---|
| 2026.01.16 | ₩49,630 | ₩49,630 | ₩49,496 | ₩49,589 | -0.08% | 11.1만 |
|---|
| 2026.01.15 | ₩49,603 | ₩49,667 | ₩49,475 | ₩49,536 | -0.14% | 3만 |
|---|
| 2026.01.14 | ₩49,382 | ₩49,616 | ₩49,276 | ₩49,455 | +0.15% | 2.4만 |
|---|
| 2026.01.13 | ₩49,656 | ₩49,656 | ₩49,429 | ₩49,563 | -0.19% | 1.4만 |
|---|
| 2026.01.12 | ₩49,576 | ₩49,669 | ₩49,455 | ₩49,616 | +0.08% | 2.3만 |
|---|
| 2026.01.09 | ₩49,348 | ₩49,630 | ₩49,348 | ₩49,482 | +0.27% | 1.3만 |
|---|
| 2026.01.08 | ₩49,482 | ₩49,482 | ₩49,308 | ₩49,415 | -0.14% | 4.1만 |
|---|
| 2026.01.07 | ₩49,375 | ₩49,522 | ₩49,348 | ₩49,392 | +0.04% | 2.2만 |
|---|
| 2026.01.06 | ₩49,375 | ₩49,482 | ₩49,348 | ₩49,482 | +0.22% | 1.6만 |
|---|
| 2026.01.05 | ₩49,402 | ₩49,402 | ₩49,281 | ₩49,361 | -0.08% | 1.2만 |
|---|
| 2026.01.02 | ₩49,168 | ₩49,241 | ₩48,959 | ₩49,053 | -0.23% | 6.2만 |
|---|
| 2025.12.31 | ₩49,066 | ₩49,281 | ₩49,066 | ₩49,127 | +0.12% | 2.8만 |
|---|
| 2025.12.30 | ₩49,348 | ₩49,348 | ₩49,134 | ₩49,281 | -0.14% | 1.4만 |
|---|
| 2025.12.29 | ₩49,262 | ₩49,321 | ₩49,108 | ₩49,294 | +0.07% | 2만 |
|---|
| 2025.12.26 | ₩49,288 | ₩49,361 | ₩49,241 | ₩49,335 | +0.10% | 8.6천 |
|---|
| 2025.12.24 | ₩49,268 | ₩49,347 | ₩49,221 | ₩49,308 | +0.08% | 5.1천 |
|---|
| 2025.12.23 | ₩49,147 | ₩49,268 | ₩49,080 | ₩49,241 | +0.19% | 2.6만 |
|---|
| 2025.12.22 | ₩49,093 | ₩49,174 | ₩48,973 | ₩49,026 | -0.14% | 2.3만 |
|---|
| 2025.12.19 | ₩48,852 | ₩48,999 | ₩48,812 | ₩48,920 | +0.14% | 2.8만 |
|---|
| 2025.12.18 | ₩48,825 | ₩48,852 | ₩48,570 | ₩48,718 | -0.22% | 3.7만 |
|---|
| 2025.12.17 | ₩48,706 | ₩48,706 | ₩48,369 | ₩48,476 | -0.47% | 2.3만 |
|---|
| 2025.12.16 | ₩48,798 | ₩48,838 | ₩48,557 | ₩48,771 | -0.05% | 4.5만 |
|---|
| 2025.12.15 | ₩48,852 | ₩48,865 | ₩48,708 | ₩48,838 | -0.03% | 3.1만 |
|---|
| 2025.12.12 | ₩48,892 | ₩48,959 | ₩48,624 | ₩48,812 | -0.16% | 1.9만 |
|---|
| 2025.12.11 | ₩48,664 | ₩49,066 | ₩48,664 | ₩48,959 | +0.61% | 2.9만 |
|---|
| 2025.12.10 | ₩48,678 | ₩49,040 | ₩48,678 | ₩48,999 | +0.66% | 1.6만 |
|---|
| 2025.12.09 | ₩48,919 | ₩48,919 | ₩48,745 | ₩48,798 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩48,805 | ₩48,865 | ₩48,678 | ₩48,733 | -0.15% | 1만 |
|---|
| 2025.12.05 | ₩48,946 | ₩48,959 | ₩48,758 | ₩48,758 | -0.38% | 8.2천 |
|---|
| 2025.12.04 | ₩48,765 | ₩48,825 | ₩48,718 | ₩48,825 | +0.12% | 1.8만 |
|---|
| 2025.12.03 | ₩48,664 | ₩48,812 | ₩48,600 | ₩48,785 | +0.25% | 2만 |
|---|
| 2025.12.02 | ₩48,812 | ₩48,812 | ₩48,541 | ₩48,691 | -0.25% | 2.2만 |
|---|
| 2025.12.01 | ₩48,356 | ₩48,716 | ₩48,356 | ₩48,637 | +0.58% | 1.7만 |
|---|
| 2025.11.28 | ₩48,731 | ₩48,731 | ₩48,543 | ₩48,704 | -0.06% | 5.1천 |
|---|
| 2025.11.26 | ₩48,503 | ₩48,651 | ₩48,419 | ₩48,515 | +0.02% | 1.6만 |
|---|
| 2025.11.25 | ₩47,940 | ₩48,409 | ₩47,927 | ₩48,248 | +0.64% | 2.5만 |
|---|
| 2025.11.24 | ₩47,739 | ₩48,057 | ₩47,739 | ₩47,980 | +0.51% | 2만 |
|---|
| 2025.11.21 | ₩47,377 | ₩47,793 | ₩47,216 | ₩47,538 | +0.34% | 2.6만 |
|---|
| 2025.11.20 | ₩47,967 | ₩48,168 | ₩47,189 | ₩47,189 | -1.62% | 2만 |
|---|
| 2025.11.19 | ₩47,739 | ₩47,739 | ₩47,577 | ₩47,632 | -0.22% | 7.9천 |
|---|
| 2025.11.18 | ₩47,578 | ₩47,779 | ₩47,417 | ₩47,591 | +0.03% | 10.9만 |
|---|
| 2025.11.17 | ₩48,141 | ₩48,155 | ₩47,712 | ₩47,846 | -0.61% | 1.5만 |
|---|
| 2025.11.14 | ₩47,886 | ₩48,275 | ₩47,873 | ₩48,114 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩48,570 | ₩48,570 | ₩48,020 | ₩48,088 | -0.99% | 1.7만 |
|---|
| 2025.11.12 | ₩48,543 | ₩48,543 | ₩48,443 | ₩48,497 | -0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩48,329 | ₩48,557 | ₩48,329 | ₩48,409 | +0.17% | 2만 |
|---|
| 2025.11.10 | ₩48,436 | ₩48,517 | ₩48,250 | ₩48,490 | +0.11% | 8.5만 |
|---|
| 2025.11.07 | ₩47,873 | ₩48,047 | ₩47,672 | ₩47,980 | +0.22% | 6.9만 |
|---|
| 2025.11.06 | ₩48,329 | ₩48,329 | ₩47,967 | ₩48,074 | -0.53% | 44.2만 |
|---|
| 2025.11.05 | ₩48,195 | ₩48,448 | ₩48,195 | ₩48,369 | +0.36% | 2.5만 |
|---|
| 2025.11.04 | ₩48,195 | ₩48,349 | ₩48,101 | ₩48,235 | +0.08% | 6.1만 |
|---|
| 2025.11.03 | ₩48,275 | ₩48,517 | ₩48,275 | ₩48,503 | +0.47% | 15.4만 |
|---|
| 2025.10.31 | ₩48,515 | ₩48,543 | ₩48,302 | ₩48,329 | -0.38% | 4.3만 |
|---|
| 2025.10.30 | ₩48,429 | ₩48,542 | ₩48,349 | ₩48,353 | -0.16% | 1.3만 |
|---|
| 2025.10.29 | ₩48,611 | ₩48,637 | ₩48,463 | ₩48,531 | -0.16% | 8.6천 |
|---|
| 2025.10.28 | ₩48,758 | ₩48,758 | ₩48,450 | ₩48,491 | -0.55% | 2.3만 |
|---|
| 2025.10.27 | ₩48,494 | ₩48,570 | ₩48,409 | ₩48,510 | +0.03% | 1.1만 |
|---|
| 2025.10.24 | ₩48,348 | ₩48,443 | ₩48,248 | ₩48,383 | +0.07% | 7.7천 |
|---|
| 2025.10.23 | ₩47,955 | ₩48,248 | ₩47,955 | ₩48,222 | +0.56% | 8.5천 |
|---|
| 2025.10.22 | ₩48,108 | ₩48,108 | ₩47,864 | ₩48,003 | -0.22% | 1.3만 |
|---|
| 2025.10.21 | ₩48,110 | ₩48,220 | ₩48,020 | ₩48,020 | -0.19% | 1.2만 |
|---|
| 2025.10.20 | ₩47,980 | ₩48,141 | ₩47,980 | ₩48,007 | +0.06% | 1.3만 |
|---|
| 2025.10.17 | ₩47,404 | ₩47,833 | ₩47,404 | ₩47,699 | +0.62% | 9.3천 |
|---|
| 2025.10.16 | ₩47,886 | ₩47,940 | ₩47,377 | ₩47,632 | -0.53% | 1.7만 |
|---|
| 2025.10.15 | ₩48,047 | ₩48,047 | ₩47,611 | ₩47,833 | -0.45% | 2만 |
|---|
| 2025.10.14 | ₩47,471 | ₩47,860 | ₩47,298 | ₩47,739 | +0.56% | 2.2만 |
|---|
| 2025.10.13 | ₩47,573 | ₩47,819 | ₩47,570 | ₩47,701 | +0.27% | 4.2만 |
|---|
| 2025.10.10 | ₩48,128 | ₩48,140 | ₩47,292 | ₩47,363 | -1.59% | 1.5만 |
|---|