시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity 5 to 15 Buffer ETF - Quarterly 과거 주가
Innovator U.S. Equity 5 to 15 Buffer ETF - Quarterly · EALT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity 5 to 15 Buffer ETF - Quarterly · EALT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,420 | ₩49,668 | ₩49,420 | ₩49,567 | +0.30% | 1만 |
| 2026.10.08 | ₩49,453 | ₩49,507 | ₩49,299 | ₩49,447 | -0.01% | 1.7만 |
| 2026.10.07 | ₩49,413 | ₩49,567 | ₩49,346 | ₩49,487 | +0.15% | 1.8만 |
| 2026.10.06 | ₩49,621 | ₩49,688 | ₩49,527 | ₩49,634 | +0.03% | 4.4만 |
| 2026.10.05 | ₩49,346 | ₩49,527 | ₩49,340 | ₩49,353 | +0.01% | 7.9만 |
| 2026.10.02 | ₩49,246 | ₩49,313 | ₩49,145 | ₩49,259 | +0.03% | 2.4만 |
| 2026.10.01 | ₩49,058 | ₩49,058 | ₩48,777 | ₩49,005 | -0.11% | 1.8만 |
| 2026.09.30 | ₩49,155 | ₩49,313 | ₩48,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,964 |
| -0.39% |
| 2.1만 |
| 2026.09.29 | ₩49,112 | ₩49,112 | ₩48,911 | ₩49,045 | -0.14% | 8.8만 |
|---|
| 2026.09.28 | ₩49,206 | ₩49,286 | ₩49,045 | ₩49,073 | -0.27% | 1.5만 |
|---|
| 2026.09.25 | ₩49,380 | ₩49,474 | ₩49,160 | ₩49,447 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩49,058 | ₩49,273 | ₩48,978 | ₩49,239 | +0.37% | 3.7만 |
|---|
| 2026.09.23 | ₩49,393 | ₩49,407 | ₩49,165 | ₩49,165 | -0.46% | 2.7만 |
|---|
| 2026.09.22 | ₩49,567 | ₩49,715 | ₩49,554 | ₩49,648 | +0.16% | 2.4만 |
|---|
| 2026.09.21 | ₩49,179 | ₩49,621 | ₩49,179 | ₩49,594 | +0.84% | 1.9만 |
|---|
| 2026.09.18 | ₩48,817 | ₩48,830 | ₩48,643 | ₩48,824 | +0.01% | 4만 |
|---|
| 2026.09.17 | ₩48,938 | ₩48,938 | ₩48,723 | ₩48,857 | -0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩48,696 | ₩48,763 | ₩48,180 | ₩48,335 | -0.74% | 1.6만 |
|---|
| 2026.09.15 | ₩48,649 | ₩48,649 | ₩48,443 | ₩48,536 | -0.23% | 1.4만 |
|---|
| 2026.09.14 | ₩48,562 | ₩48,869 | ₩48,562 | ₩48,763 | +0.41% | 1.6만 |
|---|
| 2026.09.11 | ₩48,978 | ₩49,072 | ₩48,934 | ₩48,951 | -0.05% | 2만 |
|---|
| 2026.09.10 | ₩48,536 | ₩48,683 | ₩48,515 | ₩48,616 | +0.17% | 2.6만 |
|---|
| 2026.09.09 | ₩48,938 | ₩48,938 | ₩48,804 | ₩48,848 | -0.18% | 3.1만 |
|---|
| 2026.09.08 | ₩49,232 | ₩49,232 | ₩49,072 | ₩49,072 | -0.33% | 1.9만 |
|---|
| 2026.09.04 | ₩49,372 | ₩49,372 | ₩49,246 | ₩49,274 | -0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩49,165 | ₩49,499 | ₩49,152 | ₩49,461 | +0.60% | 9.4천 |
|---|
| 2026.09.02 | ₩48,816 | ₩49,045 | ₩48,816 | ₩49,018 | +0.41% | 2.7만 |
|---|
| 2026.09.01 | ₩48,804 | ₩48,964 | ₩48,718 | ₩48,767 | -0.07% | 2.3만 |
|---|
| 2026.08.31 | ₩49,045 | ₩49,058 | ₩48,964 | ₩49,031 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,407 | ₩49,527 | ₩49,192 | ₩49,219 | -0.38% | 8.2천 |
|---|
| 2026.08.27 | ₩49,219 | ₩49,366 | ₩49,145 | ₩49,286 | +0.14% | 1.8만 |
|---|
| 2026.08.26 | ₩49,085 | ₩49,085 | ₩48,938 | ₩49,014 | -0.14% | 8.8천 |
|---|
| 2026.08.25 | ₩49,015 | ₩49,018 | ₩48,897 | ₩49,014 | -0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩48,891 | ₩48,991 | ₩48,871 | ₩48,911 | +0.04% | 1.2만 |
|---|
| 2026.08.21 | ₩48,924 | ₩49,072 | ₩48,924 | ₩49,018 | +0.19% | 2.3만 |
|---|
| 2026.08.20 | ₩49,085 | ₩49,125 | ₩48,850 | ₩48,850 | -0.48% | 2.7만 |
|---|
| 2026.08.19 | ₩49,273 | ₩49,326 | ₩49,126 | ₩49,192 | -0.16% | 1.3만 |
|---|
| 2026.08.18 | ₩49,098 | ₩49,203 | ₩49,085 | ₩49,112 | +0.03% | 3.1만 |
|---|
| 2026.08.17 | ₩49,447 | ₩49,460 | ₩49,340 | ₩49,340 | -0.22% | 1.3만 |
|---|
| 2026.08.14 | ₩49,554 | ₩49,554 | ₩49,366 | ₩49,427 | -0.26% | 1.1만 |
|---|
| 2026.08.13 | ₩49,346 | ₩49,514 | ₩49,346 | ₩49,453 | +0.22% | 1.1만 |
|---|
| 2026.08.12 | ₩49,206 | ₩49,313 | ₩49,179 | ₩49,226 | +0.04% | 1.8만 |
|---|
| 2026.08.11 | ₩49,206 | ₩49,299 | ₩49,112 | ₩49,133 | -0.15% | 6.2만 |
|---|
| 2026.08.10 | ₩49,286 | ₩49,299 | ₩49,152 | ₩49,199 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩49,192 | ₩49,273 | ₩49,152 | ₩49,227 | +0.07% | 7.5천 |
|---|
| 2026.08.06 | ₩49,152 | ₩49,152 | ₩48,978 | ₩49,058 | -0.19% | 1.2만 |
|---|
| 2026.08.05 | ₩49,192 | ₩49,239 | ₩49,058 | ₩49,132 | -0.12% | 1.1만 |
|---|
| 2026.08.04 | ₩48,763 | ₩49,149 | ₩48,763 | ₩49,070 | +0.63% | 1.1만 |
|---|
| 2026.08.03 | ₩48,120 | ₩48,589 | ₩48,120 | ₩48,576 | +0.95% | 2.1만 |
|---|
| 2026.07.31 | ₩47,705 | ₩48,107 | ₩47,678 | ₩48,080 | +0.79% | 3.6만 |
|---|
| 2026.07.30 | ₩47,464 | ₩47,866 | ₩47,464 | ₩47,825 | +0.76% | 1.6만 |
|---|
| 2026.07.29 | ₩47,651 | ₩47,839 | ₩47,263 | ₩47,263 | -0.82% | 1.1만 |
|---|
| 2026.07.28 | ₩47,610 | ₩47,852 | ₩47,557 | ₩47,770 | +0.34% | 1.3만 |
|---|
| 2026.07.27 | ₩47,772 | ₩47,959 | ₩47,557 | ₩47,691 | -0.17% | 2.3만 |
|---|
| 2026.07.24 | ₩47,698 | ₩47,919 | ₩47,598 | ₩47,665 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩47,749 | ₩47,772 | ₩47,584 | ₩47,705 | -0.09% | 1만 |
|---|
| 2026.07.22 | ₩48,067 | ₩48,227 | ₩48,067 | ₩48,147 | +0.17% | 5.5만 |
|---|
| 2026.07.21 | ₩48,093 | ₩48,160 | ₩47,937 | ₩48,120 | +0.06% | 1.4만 |
|---|
| 2026.07.20 | ₩48,002 | ₩48,026 | ₩47,879 | ₩47,879 | -0.26% | 2.1만 |
|---|
| 2026.07.17 | ₩47,839 | ₩48,080 | ₩47,839 | ₩47,959 | +0.25% | 3.1만 |
|---|
| 2026.07.16 | ₩48,187 | ₩48,388 | ₩48,160 | ₩48,241 | +0.11% | 1.4만 |
|---|
| 2026.07.15 | ₩48,294 | ₩48,388 | ₩48,227 | ₩48,308 | +0.03% | 8.5천 |
|---|
| 2026.07.14 | ₩48,254 | ₩48,294 | ₩48,134 | ₩48,251 | -0.01% | 9.5천 |
|---|
| 2026.07.13 | ₩48,187 | ₩48,268 | ₩48,107 | ₩48,174 | -0.03% | 1.4만 |
|---|
| 2026.07.10 | ₩48,268 | ₩48,361 | ₩48,174 | ₩48,308 | +0.08% | 8.5천 |
|---|
| 2026.07.09 | ₩48,053 | ₩48,241 | ₩48,013 | ₩48,183 | +0.27% | 1.3만 |
|---|
| 2026.07.08 | ₩47,845 | ₩47,959 | ₩47,718 | ₩47,939 | +0.20% | 1.5만 |
|---|
| 2026.07.07 | ₩48,040 | ₩48,093 | ₩47,906 | ₩48,040 | 0.00% | 1.2만 |
|---|
| 2026.07.06 | ₩48,107 | ₩48,214 | ₩47,973 | ₩48,140 | +0.07% | 3.1만 |
|---|
| 2026.07.02 | ₩47,986 | ₩48,128 | ₩47,705 | ₩47,839 | -0.31% | 6.5만 |
|---|
| 2026.07.01 | ₩47,919 | ₩48,093 | ₩47,879 | ₩47,959 | +0.08% | 11.3만 |
|---|
| 2026.06.30 | ₩48,067 | ₩48,067 | ₩47,906 | ₩48,053 | -0.03% | 1.9만 |
|---|
| 2026.06.29 | ₩48,065 | ₩48,067 | ₩47,946 | ₩47,986 | -0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩48,040 | ₩48,040 | ₩47,906 | ₩47,979 | -0.13% | 2.1만 |
|---|
| 2026.06.25 | ₩47,879 | ₩47,986 | ₩47,879 | ₩47,933 | +0.11% | 2.2만 |
|---|
| 2026.06.24 | ₩47,937 | ₩47,986 | ₩47,866 | ₩47,912 | -0.05% | 3.4만 |
|---|
| 2026.06.23 | ₩47,825 | ₩47,959 | ₩47,825 | ₩47,912 | +0.18% | 1.8만 |
|---|
| 2026.06.22 | ₩47,933 | ₩47,973 | ₩47,879 | ₩47,926 | -0.01% | 1.4만 |
|---|
| 2026.06.18 | ₩47,912 | ₩47,959 | ₩47,866 | ₩47,912 | 0.00% | 2.6만 |
|---|
| 2026.06.17 | ₩47,886 | ₩47,933 | ₩47,852 | ₩47,882 | -0.01% | 8.7천 |
|---|
| 2026.06.16 | ₩47,946 | ₩47,946 | ₩47,839 | ₩47,879 | -0.14% | 1.9만 |
|---|
| 2026.06.15 | ₩47,855 | ₩47,933 | ₩47,825 | ₩47,861 | +0.01% | 1.6만 |
|---|
| 2026.06.12 | ₩47,745 | ₩47,852 | ₩47,745 | ₩47,824 | +0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩47,671 | ₩47,812 | ₩47,585 | ₩47,765 | +0.20% | 4.9천 |
|---|
| 2026.06.10 | ₩47,624 | ₩47,758 | ₩47,611 | ₩47,611 | -0.03% | 1.3만 |
|---|
| 2026.06.09 | ₩47,812 | ₩47,823 | ₩47,598 | ₩47,682 | -0.27% | 9.9천 |
|---|
| 2026.06.08 | ₩47,725 | ₩47,799 | ₩47,678 | ₩47,678 | -0.10% | 1.3만 |
|---|
| 2026.06.05 | ₩47,792 | ₩47,839 | ₩47,598 | ₩47,671 | -0.25% | 1.2만 |
|---|
| 2026.06.04 | ₩47,824 | ₩47,852 | ₩47,705 | ₩47,793 | -0.06% | 1.3만 |
|---|
| 2026.06.03 | ₩47,785 | ₩47,839 | ₩47,732 | ₩47,785 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩47,732 | ₩47,839 | ₩47,718 | ₩47,732 | 0.00% | 1.2만 |
|---|
| 2026.06.01 | ₩47,705 | ₩47,825 | ₩47,705 | ₩47,772 | +0.14% | 1.3만 |
|---|
| 2026.05.29 | ₩47,678 | ₩47,799 | ₩47,678 | ₩47,691 | +0.03% | 2.2만 |
|---|
| 2026.05.28 | ₩47,745 | ₩47,772 | ₩47,651 | ₩47,732 | -0.03% | 1.8만 |
|---|
| 2026.05.27 | ₩47,733 | ₩47,745 | ₩47,638 | ₩47,698 | -0.07% | 1.8만 |
|---|
| 2026.05.26 | ₩47,611 | ₩47,732 | ₩47,611 | ₩47,638 | +0.06% | 1.5만 |
|---|
| 2026.05.22 | ₩47,694 | ₩47,694 | ₩47,611 | ₩47,638 | -0.12% | 1.4만 |
|---|
| 2026.05.21 | ₩47,610 | ₩47,638 | ₩47,504 | ₩47,595 | -0.03% | 6.5천 |
|---|
| 2026.05.20 | ₩47,464 | ₩47,584 | ₩47,450 | ₩47,548 | +0.18% | 1.1만 |
|---|
| 2026.05.19 | ₩47,504 | ₩47,541 | ₩47,423 | ₩47,484 | -0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩47,584 | ₩47,584 | ₩47,477 | ₩47,544 | -0.08% | 6.8천 |
|---|
| 2026.05.15 | ₩47,477 | ₩47,551 | ₩47,437 | ₩47,531 | +0.11% | 23.2만 |
|---|
| 2026.05.14 | ₩47,464 | ₩47,638 | ₩47,464 | ₩47,564 | +0.21% | 2.9만 |
|---|
| 2026.05.13 | ₩47,504 | ₩47,531 | ₩47,397 | ₩47,477 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩47,423 | ₩47,477 | ₩47,316 | ₩47,477 | +0.11% | 1.2만 |
|---|
| 2026.05.11 | ₩47,504 | ₩47,504 | ₩47,383 | ₩47,443 | -0.13% | 7.3천 |
|---|
| 2026.05.08 | ₩47,330 | ₩47,477 | ₩47,330 | ₩47,403 | +0.16% | 8.6천 |
|---|
| 2026.05.07 | ₩47,437 | ₩47,450 | ₩47,316 | ₩47,390 | -0.10% | 1.6만 |
|---|
| 2026.05.06 | ₩47,296 | ₩47,370 | ₩47,289 | ₩47,303 | +0.01% | 1.5만 |
|---|
| 2026.05.05 | ₩47,229 | ₩47,263 | ₩47,169 | ₩47,196 | -0.07% | 2.8만 |
|---|
| 2026.05.04 | ₩47,234 | ₩47,263 | ₩47,102 | ₩47,115 | -0.25% | 2.1만 |
|---|
| 2026.05.01 | ₩47,263 | ₩47,276 | ₩47,169 | ₩47,201 | -0.13% | 1.4만 |
|---|
| 2026.04.30 | ₩47,048 | ₩47,162 | ₩46,995 | ₩47,155 | +0.23% | 2.6만 |
|---|
| 2026.04.29 | ₩47,088 | ₩47,088 | ₩46,968 | ₩46,995 | -0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩47,021 | ₩47,021 | ₩46,914 | ₩46,961 | -0.13% | 1.4만 |
|---|
| 2026.04.27 | ₩47,075 | ₩47,075 | ₩46,914 | ₩47,035 | -0.09% | 1.5만 |
|---|
| 2026.04.24 | ₩46,887 | ₩46,981 | ₩46,887 | ₩46,941 | +0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩46,847 | ₩46,954 | ₩46,793 | ₩46,834 | -0.03% | 1.4만 |
|---|
| 2026.04.22 | ₩46,847 | ₩46,968 | ₩46,847 | ₩46,901 | +0.11% | 2.9만 |
|---|
| 2026.04.21 | ₩46,847 | ₩46,928 | ₩46,740 | ₩46,740 | -0.23% | 5.9만 |
|---|
| 2026.04.20 | ₩46,914 | ₩46,954 | ₩46,834 | ₩46,885 | -0.06% | 3.5만 |
|---|
| 2026.04.17 | ₩46,887 | ₩46,968 | ₩46,875 | ₩46,901 | +0.03% | 1.8만 |
|---|
| 2026.04.16 | ₩46,700 | ₩46,767 | ₩46,680 | ₩46,740 | +0.09% | 1만 |
|---|
| 2026.04.15 | ₩46,633 | ₩46,716 | ₩46,633 | ₩46,700 | +0.14% | 1.1만 |
|---|
| 2026.04.14 | ₩46,539 | ₩46,659 | ₩46,539 | ₩46,592 | +0.12% | 9.3만 |
|---|
| 2026.04.13 | ₩46,157 | ₩46,452 | ₩46,157 | ₩46,452 | +0.64% | 2.3만 |
|---|
| 2026.04.10 | ₩46,338 | ₩46,338 | ₩46,164 | ₩46,271 | -0.14% | 3.5만 |
|---|
| 2026.04.09 | ₩46,016 | ₩46,298 | ₩46,016 | ₩46,231 | +0.47% | 1.7만 |
|---|
| 2026.04.08 | ₩46,003 | ₩46,097 | ₩45,949 | ₩46,030 | +0.06% | 2만 |
|---|
| 2026.04.07 | ₩45,188 | ₩45,453 | ₩45,188 | ₩45,435 | +0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩45,413 | ₩45,490 | ₩45,360 | ₩45,386 | -0.06% | 1.2만 |
|---|
| 2026.04.02 | ₩44,984 | ₩45,386 | ₩44,911 | ₩45,319 | +0.74% | 5.8만 |
|---|
| 2026.04.01 | ₩45,172 | ₩45,427 | ₩45,159 | ₩45,226 | +0.12% | 17.1만 |
|---|
| 2026.03.31 | ₩44,891 | ₩45,172 | ₩44,824 | ₩45,011 | +0.27% | 20.8만 |
|---|
| 2026.03.30 | ₩45,065 | ₩45,065 | ₩44,864 | ₩44,917 | -0.33% | 3.7만 |
|---|
| 2026.03.27 | ₩45,149 | ₩45,149 | ₩44,998 | ₩45,078 | -0.16% | 9.3만 |
|---|
| 2026.03.26 | ₩45,574 | ₩45,735 | ₩45,373 | ₩45,373 | -0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩45,989 | ₩45,989 | ₩45,775 | ₩45,829 | -0.35% | 3만 |
|---|
| 2026.03.24 | ₩45,708 | ₩45,882 | ₩45,668 | ₩45,727 | +0.04% | 1만 |
|---|
| 2026.03.23 | ₩46,056 | ₩46,190 | ₩45,842 | ₩45,936 | -0.26% | 1.6만 |
|---|
| 2026.03.20 | ₩45,922 | ₩45,922 | ₩45,555 | ₩45,681 | -0.53% | 9.6천 |
|---|
| 2026.03.19 | ₩45,842 | ₩46,123 | ₩45,842 | ₩46,003 | +0.35% | 1.5만 |
|---|
| 2026.03.18 | ₩46,606 | ₩46,606 | ₩46,212 | ₩46,217 | -0.83% | 2.1만 |
|---|
| 2026.03.17 | ₩46,713 | ₩46,901 | ₩46,633 | ₩46,646 | -0.14% | 7천 |
|---|
| 2026.03.16 | ₩46,659 | ₩46,753 | ₩46,579 | ₩46,659 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩46,713 | ₩46,788 | ₩46,284 | ₩46,324 | -0.83% | 1.4만 |
|---|
| 2026.03.12 | ₩46,807 | ₩46,861 | ₩46,592 | ₩46,633 | -0.37% | 1.8만 |
|---|
| 2026.03.11 | ₩47,182 | ₩47,275 | ₩46,941 | ₩47,142 | -0.09% | 2.1만 |
|---|
| 2026.03.10 | ₩47,021 | ₩47,477 | ₩47,021 | ₩47,102 | +0.17% | 2.4만 |
|---|
| 2026.03.09 | ₩46,512 | ₩47,289 | ₩46,468 | ₩47,289 | +1.67% | 1.8만 |
|---|
| 2026.03.06 | ₩46,921 | ₩47,115 | ₩46,901 | ₩47,048 | +0.27% | 1.5만 |
|---|
| 2026.03.05 | ₩47,504 | ₩47,624 | ₩47,142 | ₩47,450 | -0.11% | 1.4만 |
|---|
| 2026.03.04 | ₩47,397 | ₩47,745 | ₩47,397 | ₩47,678 | +0.59% | 6.6만 |
|---|
| 2026.03.03 | ₩47,102 | ₩47,484 | ₩46,793 | ₩47,343 | +0.51% | 10만 |
|---|
| 2026.03.02 | ₩47,383 | ₩47,839 | ₩47,383 | ₩47,719 | +0.71% | 2.8만 |
|---|
| 2026.02.27 | ₩47,571 | ₩47,678 | ₩47,477 | ₩47,651 | +0.17% | 1.6만 |
|---|
| 2026.02.26 | ₩48,201 | ₩48,201 | ₩47,630 | ₩47,758 | -0.92% | 1.1만 |
|---|
| 2026.02.25 | ₩47,812 | ₩48,080 | ₩47,812 | ₩48,067 | +0.53% | 1.6만 |
|---|
| 2026.02.24 | ₩47,598 | ₩47,799 | ₩47,504 | ₩47,799 | +0.42% | 9.5천 |
|---|
| 2026.02.23 | ₩47,718 | ₩47,892 | ₩47,370 | ₩47,433 | -0.60% | 1만 |
|---|
| 2026.02.20 | ₩47,517 | ₩47,866 | ₩47,517 | ₩47,825 | +0.65% | 1.3만 |
|---|
| 2026.02.19 | ₩47,504 | ₩47,651 | ₩47,504 | ₩47,544 | +0.08% | 1.9만 |
|---|
| 2026.02.18 | ₩47,504 | ₩47,839 | ₩47,504 | ₩47,718 | +0.45% | 1.7만 |
|---|
| 2026.02.17 | ₩47,450 | ₩47,611 | ₩47,142 | ₩47,504 | +0.11% | 1.4만 |
|---|
| 2026.02.13 | ₩47,450 | ₩47,624 | ₩47,356 | ₩47,464 | +0.03% | 2만 |
|---|
| 2026.02.12 | ₩48,040 | ₩48,053 | ₩47,462 | ₩47,464 | -1.20% | 2.2만 |
|---|
| 2026.02.11 | ₩47,899 | ₩48,052 | ₩47,899 | ₩48,013 | +0.24% | 1만 |
|---|
| 2026.02.10 | ₩48,147 | ₩48,147 | ₩47,959 | ₩47,959 | -0.39% | 7.5천 |
|---|
| 2026.02.09 | ₩47,866 | ₩48,160 | ₩47,837 | ₩48,093 | +0.48% | 4.5만 |
|---|
| 2026.02.06 | ₩47,450 | ₩47,946 | ₩47,450 | ₩47,946 | +1.04% | 1.1만 |
|---|
| 2026.02.05 | ₩47,343 | ₩47,433 | ₩47,193 | ₩47,222 | -0.25% | 1.3만 |
|---|
| 2026.02.04 | ₩47,879 | ₩47,879 | ₩47,541 | ₩47,691 | -0.39% | 1.9만 |
|---|
| 2026.02.03 | ₩48,026 | ₩48,080 | ₩47,517 | ₩47,839 | -0.39% | 1.9만 |
|---|
| 2026.02.02 | ₩47,745 | ₩48,172 | ₩47,745 | ₩48,107 | +0.76% | 1.7만 |
|---|
| 2026.01.30 | ₩47,973 | ₩47,986 | ₩47,691 | ₩47,852 | -0.25% | 4만 |
|---|
| 2026.01.29 | ₩48,067 | ₩48,067 | ₩47,691 | ₩48,040 | -0.06% | 1.2만 |
|---|
| 2026.01.28 | ₩48,115 | ₩48,160 | ₩47,959 | ₩48,120 | +0.01% | 2.7만 |
|---|
| 2026.01.27 | ₩48,013 | ₩48,107 | ₩47,986 | ₩48,067 | +0.11% | 1.3만 |
|---|
| 2026.01.26 | ₩47,933 | ₩48,012 | ₩47,879 | ₩47,959 | +0.06% | 1.1만 |
|---|
| 2026.01.23 | ₩48,134 | ₩48,442 | ₩47,678 | ₩47,758 | -0.78% | 1.2만 |
|---|
| 2026.01.22 | ₩47,611 | ₩47,852 | ₩47,611 | ₩47,785 | +0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩47,343 | ₩47,665 | ₩47,276 | ₩47,504 | +0.34% | 1.2만 |
|---|
| 2026.01.20 | ₩47,343 | ₩47,504 | ₩47,142 | ₩47,209 | -0.28% | 19.1만 |
|---|
| 2026.01.16 | ₩47,906 | ₩47,933 | ₩47,825 | ₩47,879 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩47,973 | ₩48,013 | ₩47,852 | ₩47,892 | -0.17% | 2만 |
|---|
| 2026.01.14 | ₩47,799 | ₩47,799 | ₩47,531 | ₩47,799 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩48,000 | ₩48,000 | ₩47,785 | ₩47,946 | -0.11% | 1.7만 |
|---|
| 2026.01.12 | ₩47,785 | ₩48,000 | ₩47,732 | ₩47,986 | +0.42% | 1.3만 |
|---|
| 2026.01.09 | ₩47,705 | ₩47,973 | ₩47,694 | ₩47,839 | +0.28% | 7.4만 |
|---|
| 2026.01.08 | ₩47,598 | ₩47,769 | ₩47,598 | ₩47,758 | +0.34% | 4.5만 |
|---|
| 2026.01.07 | ₩47,732 | ₩47,866 | ₩47,638 | ₩47,638 | -0.20% | 1.5만 |
|---|
| 2026.01.06 | ₩47,557 | ₩47,906 | ₩47,557 | ₩47,825 | +0.56% | 21만 |
|---|
| 2026.01.05 | ₩47,610 | ₩47,678 | ₩47,571 | ₩47,573 | -0.08% | 4.4만 |
|---|
| 2026.01.02 | ₩47,423 | ₩47,555 | ₩47,269 | ₩47,417 | -0.01% | 19.1만 |
|---|
| 2025.12.31 | ₩47,651 | ₩47,651 | ₩47,289 | ₩47,289 | -0.76% | 2.4만 |
|---|
| 2025.12.30 | ₩47,758 | ₩47,933 | ₩47,652 | ₩47,705 | -0.11% | 4.1만 |
|---|
| 2025.12.29 | ₩47,752 | ₩47,799 | ₩47,651 | ₩47,782 | +0.06% | 2.1만 |
|---|
| 2025.12.26 | ₩47,973 | ₩47,973 | ₩47,879 | ₩47,946 | -0.06% | 1.4만 |
|---|
| 2025.12.24 | ₩47,812 | ₩47,970 | ₩47,812 | ₩47,959 | +0.31% | 3.8천 |
|---|
| 2025.12.23 | ₩47,598 | ₩47,772 | ₩47,540 | ₩47,748 | +0.32% | 2.1만 |
|---|
| 2025.12.22 | ₩47,531 | ₩47,624 | ₩47,450 | ₩47,564 | +0.07% | 2.1만 |
|---|
| 2025.12.19 | ₩47,052 | ₩47,291 | ₩47,036 | ₩47,209 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩46,981 | ₩47,062 | ₩46,807 | ₩46,902 | -0.17% | 7.3천 |
|---|
| 2025.12.17 | ₩47,088 | ₩47,102 | ₩46,566 | ₩46,566 | -1.11% | 1.4만 |
|---|
| 2025.12.16 | ₩47,088 | ₩47,143 | ₩46,812 | ₩47,062 | -0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩47,611 | ₩47,611 | ₩47,075 | ₩47,196 | -0.87% | 2.5만 |
|---|
| 2025.12.12 | ₩47,504 | ₩47,544 | ₩47,130 | ₩47,276 | -0.48% | 1.4만 |
|---|
| 2025.12.11 | ₩47,449 | ₩47,705 | ₩47,445 | ₩47,705 | +0.54% | 1.3만 |
|---|
| 2025.12.10 | ₩47,328 | ₩47,665 | ₩47,220 | ₩47,624 | +0.63% | 1만 |
|---|
| 2025.12.09 | ₩47,263 | ₩47,410 | ₩47,249 | ₩47,249 | -0.03% | 22.9만 |
|---|
| 2025.12.08 | ₩47,397 | ₩47,437 | ₩47,182 | ₩47,288 | -0.23% | 2.3만 |
|---|
| 2025.12.05 | ₩47,468 | ₩47,598 | ₩47,421 | ₩47,517 | +0.10% | 1.6만 |
|---|
| 2025.12.04 | ₩47,330 | ₩47,397 | ₩47,229 | ₩47,330 | 0.00% | 4.8만 |
|---|
| 2025.12.03 | ₩47,142 | ₩47,410 | ₩47,142 | ₩47,370 | +0.48% | 7.1만 |
|---|
| 2025.12.02 | ₩47,182 | ₩47,293 | ₩47,075 | ₩47,249 | +0.14% | 1.1만 |
|---|
| 2025.12.01 | ₩47,129 | ₩47,261 | ₩47,055 | ₩47,102 | -0.06% | 9.1천 |
|---|
| 2025.11.28 | ₩47,169 | ₩47,316 | ₩47,169 | ₩47,316 | +0.31% | 3.3만 |
|---|
| 2025.11.26 | ₩47,008 | ₩47,196 | ₩46,968 | ₩47,129 | +0.26% | 10.8만 |
|---|
| 2025.11.25 | ₩46,499 | ₩46,928 | ₩46,430 | ₩46,911 | +0.89% | 1.1만 |
|---|
| 2025.11.24 | ₩46,244 | ₩46,566 | ₩46,244 | ₩46,534 | +0.63% | 3만 |
|---|
| 2025.11.21 | ₩45,855 | ₩46,244 | ₩45,695 | ₩46,056 | +0.44% | 1.6만 |
|---|
| 2025.11.20 | ₩46,743 | ₩46,807 | ₩45,715 | ₩45,719 | -2.19% | 18.6만 |
|---|
| 2025.11.19 | ₩46,150 | ₩46,353 | ₩46,010 | ₩46,203 | +0.11% | 2.5만 |
|---|
| 2025.11.18 | ₩46,257 | ₩46,324 | ₩45,922 | ₩46,144 | -0.25% | 1.9만 |
|---|
| 2025.11.17 | ₩46,566 | ₩46,658 | ₩46,190 | ₩46,315 | -0.54% | 5.4만 |
|---|
| 2025.11.14 | ₩46,391 | ₩46,807 | ₩46,391 | ₩46,659 | +0.58% | 1.4만 |
|---|
| 2025.11.13 | ₩47,083 | ₩47,088 | ₩46,633 | ₩46,639 | -0.94% | 1.7만 |
|---|
| 2025.11.12 | ₩47,209 | ₩47,221 | ₩47,084 | ₩47,187 | -0.05% | 1만 |
|---|
| 2025.11.11 | ₩47,021 | ₩47,209 | ₩46,952 | ₩47,169 | +0.31% | 2만 |
|---|
| 2025.11.10 | ₩46,968 | ₩47,142 | ₩46,804 | ₩47,115 | +0.31% | 1.2만 |
|---|
| 2025.11.07 | ₩46,378 | ₩46,606 | ₩46,137 | ₩46,606 | +0.49% | 11.3만 |
|---|
| 2025.11.06 | ₩46,887 | ₩46,887 | ₩46,499 | ₩46,606 | -0.60% | 2.6만 |
|---|
| 2025.11.05 | ₩46,753 | ₩47,035 | ₩46,753 | ₩46,941 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩46,942 | ₩46,981 | ₩46,767 | ₩46,787 | -0.33% | 1.8만 |
|---|
| 2025.11.03 | ₩47,263 | ₩47,263 | ₩47,035 | ₩47,155 | -0.23% | 7.2천 |
|---|
| 2025.10.31 | ₩47,249 | ₩47,249 | ₩46,941 | ₩47,115 | -0.28% | 2.9만 |
|---|
| 2025.10.30 | ₩47,102 | ₩47,182 | ₩47,035 | ₩47,035 | -0.14% | 3.7만 |
|---|
| 2025.10.29 | ₩47,276 | ₩47,330 | ₩47,129 | ₩47,206 | -0.15% | 1.5만 |
|---|
| 2025.10.28 | ₩47,263 | ₩47,316 | ₩47,169 | ₩47,263 | 0.00% | 9.8천 |
|---|
| 2025.10.27 | ₩47,169 | ₩47,222 | ₩47,075 | ₩47,196 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩46,834 | ₩46,968 | ₩46,834 | ₩46,861 | +0.06% | 6.8천 |
|---|
| 2025.10.23 | ₩46,551 | ₩46,740 | ₩46,499 | ₩46,639 | +0.19% | 1.2만 |
|---|
| 2025.10.22 | ₩46,650 | ₩46,650 | ₩46,257 | ₩46,445 | -0.44% | 3.1만 |
|---|
| 2025.10.21 | ₩46,602 | ₩46,686 | ₩46,568 | ₩46,646 | +0.09% | 2.6만 |
|---|
| 2025.10.20 | ₩46,458 | ₩46,658 | ₩46,458 | ₩46,646 | +0.40% | 1.9만 |
|---|
| 2025.10.17 | ₩46,030 | ₩46,338 | ₩45,956 | ₩46,279 | +0.54% | 5.4만 |
|---|
| 2025.10.16 | ₩46,432 | ₩46,458 | ₩45,981 | ₩46,123 | -0.66% | 2.6만 |
|---|
| 2025.10.15 | ₩46,351 | ₩46,539 | ₩46,042 | ₩46,266 | -0.19% | 2.5만 |
|---|
| 2025.10.14 | ₩45,869 | ₩46,351 | ₩45,869 | ₩46,154 | +0.62% | 2.4만 |
|---|
| 2025.10.13 | ₩46,190 | ₩46,264 | ₩46,039 | ₩46,197 | +0.01% | 1.2만 |
|---|
| 2025.10.10 | ₩46,566 | ₩46,627 | ₩45,092 | ₩45,748 | -1.76% | 1.1만 |
|---|