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 | ₩49,234 | ₩49,481 | ₩49,234 | ₩49,381 | +0.30% | 1만 |
| 2026.10.08 | ₩49,267 | ₩49,321 | ₩49,114 | ₩49,261 | -0.01% | 1.7만 |
| 2026.10.07 | ₩49,227 | ₩49,381 | ₩49,161 | ₩49,301 | +0.15% | 1.8만 |
| 2026.10.06 | ₩49,434 | ₩49,501 | ₩49,341 | ₩49,448 | +0.03% | 4.4만 |
| 2026.10.05 | ₩49,161 | ₩49,341 | ₩49,154 | ₩49,167 | +0.01% | 7.9만 |
| 2026.10.02 | ₩49,061 | ₩49,127 | ₩48,960 | ₩49,074 | +0.03% | 2.4만 |
| 2026.10.01 | ₩48,874 | ₩48,874 | ₩48,593 | ₩48,820 | -0.11% | 1.8만 |
| 2026.09.30 | ₩48,970 | ₩49,127 | ₩48,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,780 |
| -0.39% |
| 2.1만 |
| 2026.09.29 | ₩48,927 | ₩48,927 | ₩48,727 | ₩48,860 | -0.14% | 8.8만 |
|---|
| 2026.09.28 | ₩49,020 | ₩49,101 | ₩48,860 | ₩48,888 | -0.27% | 1.5만 |
|---|
| 2026.09.25 | ₩49,194 | ₩49,287 | ₩48,975 | ₩49,261 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩48,874 | ₩49,087 | ₩48,794 | ₩49,054 | +0.37% | 3.7만 |
|---|
| 2026.09.23 | ₩49,207 | ₩49,221 | ₩48,980 | ₩48,980 | -0.46% | 2.7만 |
|---|
| 2026.09.22 | ₩49,381 | ₩49,528 | ₩49,368 | ₩49,461 | +0.16% | 2.4만 |
|---|
| 2026.09.21 | ₩48,994 | ₩49,434 | ₩48,994 | ₩49,408 | +0.84% | 1.9만 |
|---|
| 2026.09.18 | ₩48,633 | ₩48,647 | ₩48,460 | ₩48,640 | +0.01% | 4만 |
|---|
| 2026.09.17 | ₩48,753 | ₩48,753 | ₩48,540 | ₩48,673 | -0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩48,513 | ₩48,580 | ₩47,999 | ₩48,153 | -0.74% | 1.6만 |
|---|
| 2026.09.15 | ₩48,466 | ₩48,466 | ₩48,261 | ₩48,353 | -0.23% | 1.4만 |
|---|
| 2026.09.14 | ₩48,380 | ₩48,685 | ₩48,380 | ₩48,580 | +0.41% | 1.6만 |
|---|
| 2026.09.11 | ₩48,794 | ₩48,887 | ₩48,749 | ₩48,767 | -0.05% | 2만 |
|---|
| 2026.09.10 | ₩48,353 | ₩48,500 | ₩48,333 | ₩48,433 | +0.17% | 2.6만 |
|---|
| 2026.09.09 | ₩48,753 | ₩48,753 | ₩48,620 | ₩48,664 | -0.18% | 3.1만 |
|---|
| 2026.09.08 | ₩49,047 | ₩49,047 | ₩48,887 | ₩48,887 | -0.33% | 1.9만 |
|---|
| 2026.09.04 | ₩49,186 | ₩49,186 | ₩49,061 | ₩49,089 | -0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩48,980 | ₩49,313 | ₩48,967 | ₩49,275 | +0.60% | 9.4천 |
|---|
| 2026.09.02 | ₩48,632 | ₩48,860 | ₩48,632 | ₩48,834 | +0.41% | 2.7만 |
|---|
| 2026.09.01 | ₩48,620 | ₩48,780 | ₩48,535 | ₩48,584 | -0.07% | 2.3만 |
|---|
| 2026.08.31 | ₩48,860 | ₩48,874 | ₩48,780 | ₩48,847 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,221 | ₩49,341 | ₩49,007 | ₩49,034 | -0.38% | 8.2천 |
|---|
| 2026.08.27 | ₩49,034 | ₩49,181 | ₩48,960 | ₩49,101 | +0.14% | 1.8만 |
|---|
| 2026.08.26 | ₩48,900 | ₩48,900 | ₩48,753 | ₩48,830 | -0.14% | 8.8천 |
|---|
| 2026.08.25 | ₩48,831 | ₩48,834 | ₩48,713 | ₩48,830 | -0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩48,707 | ₩48,807 | ₩48,687 | ₩48,727 | +0.04% | 1.2만 |
|---|
| 2026.08.21 | ₩48,740 | ₩48,887 | ₩48,740 | ₩48,834 | +0.19% | 2.3만 |
|---|
| 2026.08.20 | ₩48,900 | ₩48,940 | ₩48,667 | ₩48,667 | -0.48% | 2.7만 |
|---|
| 2026.08.19 | ₩49,087 | ₩49,141 | ₩48,942 | ₩49,007 | -0.16% | 1.3만 |
|---|
| 2026.08.18 | ₩48,914 | ₩49,018 | ₩48,900 | ₩48,927 | +0.03% | 3.1만 |
|---|
| 2026.08.17 | ₩49,261 | ₩49,274 | ₩49,154 | ₩49,154 | -0.22% | 1.3만 |
|---|
| 2026.08.14 | ₩49,368 | ₩49,368 | ₩49,181 | ₩49,241 | -0.26% | 1.1만 |
|---|
| 2026.08.13 | ₩49,161 | ₩49,328 | ₩49,161 | ₩49,267 | +0.22% | 1.1만 |
|---|
| 2026.08.12 | ₩49,020 | ₩49,127 | ₩48,994 | ₩49,040 | +0.04% | 1.8만 |
|---|
| 2026.08.11 | ₩49,020 | ₩49,114 | ₩48,927 | ₩48,948 | -0.15% | 6.2만 |
|---|
| 2026.08.10 | ₩49,101 | ₩49,114 | ₩48,967 | ₩49,014 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩49,007 | ₩49,087 | ₩48,967 | ₩49,042 | +0.07% | 7.5천 |
|---|
| 2026.08.06 | ₩48,967 | ₩48,967 | ₩48,794 | ₩48,874 | -0.19% | 1.2만 |
|---|
| 2026.08.05 | ₩49,007 | ₩49,054 | ₩48,874 | ₩48,947 | -0.12% | 1.1만 |
|---|
| 2026.08.04 | ₩48,580 | ₩48,964 | ₩48,580 | ₩48,886 | +0.63% | 1.1만 |
|---|
| 2026.08.03 | ₩47,939 | ₩48,406 | ₩47,939 | ₩48,393 | +0.95% | 2.1만 |
|---|
| 2026.07.31 | ₩47,525 | ₩47,926 | ₩47,499 | ₩47,899 | +0.79% | 3.6만 |
|---|
| 2026.07.30 | ₩47,285 | ₩47,685 | ₩47,285 | ₩47,645 | +0.76% | 1.6만 |
|---|
| 2026.07.29 | ₩47,472 | ₩47,659 | ₩47,085 | ₩47,085 | -0.82% | 1.1만 |
|---|
| 2026.07.28 | ₩47,431 | ₩47,672 | ₩47,378 | ₩47,591 | +0.34% | 1.3만 |
|---|
| 2026.07.27 | ₩47,592 | ₩47,779 | ₩47,378 | ₩47,512 | -0.17% | 2.3만 |
|---|
| 2026.07.24 | ₩47,519 | ₩47,739 | ₩47,418 | ₩47,485 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩47,569 | ₩47,592 | ₩47,405 | ₩47,525 | -0.09% | 1만 |
|---|
| 2026.07.22 | ₩47,886 | ₩48,046 | ₩47,886 | ₩47,966 | +0.17% | 5.5만 |
|---|
| 2026.07.21 | ₩47,912 | ₩47,979 | ₩47,756 | ₩47,939 | +0.06% | 1.4만 |
|---|
| 2026.07.20 | ₩47,822 | ₩47,846 | ₩47,699 | ₩47,699 | -0.26% | 2.1만 |
|---|
| 2026.07.17 | ₩47,659 | ₩47,899 | ₩47,659 | ₩47,779 | +0.25% | 3.1만 |
|---|
| 2026.07.16 | ₩48,006 | ₩48,206 | ₩47,979 | ₩48,059 | +0.11% | 1.4만 |
|---|
| 2026.07.15 | ₩48,113 | ₩48,206 | ₩48,046 | ₩48,126 | +0.03% | 8.5천 |
|---|
| 2026.07.14 | ₩48,073 | ₩48,113 | ₩47,952 | ₩48,070 | -0.01% | 9.5천 |
|---|
| 2026.07.13 | ₩48,006 | ₩48,086 | ₩47,926 | ₩47,993 | -0.03% | 1.4만 |
|---|
| 2026.07.10 | ₩48,086 | ₩48,179 | ₩47,993 | ₩48,126 | +0.08% | 8.5천 |
|---|
| 2026.07.09 | ₩47,872 | ₩48,059 | ₩47,832 | ₩48,002 | +0.27% | 1.3만 |
|---|
| 2026.07.08 | ₩47,665 | ₩47,779 | ₩47,539 | ₩47,759 | +0.20% | 1.5만 |
|---|
| 2026.07.07 | ₩47,859 | ₩47,912 | ₩47,726 | ₩47,859 | 0.00% | 1.2만 |
|---|
| 2026.07.06 | ₩47,926 | ₩48,033 | ₩47,792 | ₩47,959 | +0.07% | 3.1만 |
|---|
| 2026.07.02 | ₩47,806 | ₩47,947 | ₩47,525 | ₩47,659 | -0.31% | 6.5만 |
|---|
| 2026.07.01 | ₩47,739 | ₩47,912 | ₩47,699 | ₩47,779 | +0.08% | 11.3만 |
|---|
| 2026.06.30 | ₩47,886 | ₩47,886 | ₩47,726 | ₩47,872 | -0.03% | 1.9만 |
|---|
| 2026.06.29 | ₩47,884 | ₩47,886 | ₩47,766 | ₩47,806 | -0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩47,859 | ₩47,859 | ₩47,726 | ₩47,799 | -0.13% | 2.1만 |
|---|
| 2026.06.25 | ₩47,699 | ₩47,806 | ₩47,699 | ₩47,752 | +0.11% | 2.2만 |
|---|
| 2026.06.24 | ₩47,756 | ₩47,806 | ₩47,685 | ₩47,732 | -0.05% | 3.4만 |
|---|
| 2026.06.23 | ₩47,645 | ₩47,779 | ₩47,645 | ₩47,732 | +0.18% | 1.8만 |
|---|
| 2026.06.22 | ₩47,752 | ₩47,792 | ₩47,699 | ₩47,746 | -0.01% | 1.4만 |
|---|
| 2026.06.18 | ₩47,732 | ₩47,779 | ₩47,685 | ₩47,732 | 0.00% | 2.6만 |
|---|
| 2026.06.17 | ₩47,706 | ₩47,752 | ₩47,672 | ₩47,702 | -0.01% | 8.7천 |
|---|
| 2026.06.16 | ₩47,766 | ₩47,766 | ₩47,659 | ₩47,699 | -0.14% | 1.9만 |
|---|
| 2026.06.15 | ₩47,675 | ₩47,752 | ₩47,645 | ₩47,681 | +0.01% | 1.6만 |
|---|
| 2026.06.12 | ₩47,565 | ₩47,672 | ₩47,565 | ₩47,644 | +0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩47,492 | ₩47,632 | ₩47,406 | ₩47,585 | +0.20% | 4.9천 |
|---|
| 2026.06.10 | ₩47,445 | ₩47,579 | ₩47,432 | ₩47,432 | -0.03% | 1.3만 |
|---|
| 2026.06.09 | ₩47,632 | ₩47,643 | ₩47,418 | ₩47,503 | -0.27% | 9.9천 |
|---|
| 2026.06.08 | ₩47,545 | ₩47,619 | ₩47,499 | ₩47,499 | -0.10% | 1.3만 |
|---|
| 2026.06.05 | ₩47,612 | ₩47,659 | ₩47,418 | ₩47,492 | -0.25% | 1.2만 |
|---|
| 2026.06.04 | ₩47,644 | ₩47,672 | ₩47,525 | ₩47,613 | -0.06% | 1.3만 |
|---|
| 2026.06.03 | ₩47,605 | ₩47,659 | ₩47,552 | ₩47,605 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩47,552 | ₩47,659 | ₩47,539 | ₩47,552 | 0.00% | 1.2만 |
|---|
| 2026.06.01 | ₩47,525 | ₩47,645 | ₩47,525 | ₩47,592 | +0.14% | 1.3만 |
|---|
| 2026.05.29 | ₩47,499 | ₩47,619 | ₩47,499 | ₩47,512 | +0.03% | 2.2만 |
|---|
| 2026.05.28 | ₩47,565 | ₩47,592 | ₩47,472 | ₩47,552 | -0.03% | 1.8만 |
|---|
| 2026.05.27 | ₩47,553 | ₩47,565 | ₩47,459 | ₩47,519 | -0.07% | 1.8만 |
|---|
| 2026.05.26 | ₩47,432 | ₩47,552 | ₩47,432 | ₩47,459 | +0.06% | 1.5만 |
|---|
| 2026.05.22 | ₩47,515 | ₩47,515 | ₩47,432 | ₩47,459 | -0.12% | 1.4만 |
|---|
| 2026.05.21 | ₩47,431 | ₩47,459 | ₩47,325 | ₩47,416 | -0.03% | 6.5천 |
|---|
| 2026.05.20 | ₩47,285 | ₩47,405 | ₩47,272 | ₩47,369 | +0.18% | 1.1만 |
|---|
| 2026.05.19 | ₩47,325 | ₩47,362 | ₩47,245 | ₩47,305 | -0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩47,405 | ₩47,405 | ₩47,298 | ₩47,365 | -0.08% | 6.8천 |
|---|
| 2026.05.15 | ₩47,298 | ₩47,372 | ₩47,258 | ₩47,352 | +0.11% | 23.2만 |
|---|
| 2026.05.14 | ₩47,285 | ₩47,459 | ₩47,285 | ₩47,385 | +0.21% | 2.9만 |
|---|
| 2026.05.13 | ₩47,325 | ₩47,352 | ₩47,218 | ₩47,298 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩47,245 | ₩47,298 | ₩47,138 | ₩47,298 | +0.11% | 1.2만 |
|---|
| 2026.05.11 | ₩47,325 | ₩47,325 | ₩47,205 | ₩47,265 | -0.13% | 7.3천 |
|---|
| 2026.05.08 | ₩47,151 | ₩47,298 | ₩47,151 | ₩47,225 | +0.16% | 8.6천 |
|---|
| 2026.05.07 | ₩47,258 | ₩47,272 | ₩47,138 | ₩47,212 | -0.10% | 1.6만 |
|---|
| 2026.05.06 | ₩47,118 | ₩47,192 | ₩47,111 | ₩47,125 | +0.01% | 1.5만 |
|---|
| 2026.05.05 | ₩47,051 | ₩47,085 | ₩46,991 | ₩47,018 | -0.07% | 2.8만 |
|---|
| 2026.05.04 | ₩47,057 | ₩47,085 | ₩46,925 | ₩46,938 | -0.25% | 2.1만 |
|---|
| 2026.05.01 | ₩47,085 | ₩47,098 | ₩46,991 | ₩47,023 | -0.13% | 1.4만 |
|---|
| 2026.04.30 | ₩46,871 | ₩46,985 | ₩46,818 | ₩46,978 | +0.23% | 2.6만 |
|---|
| 2026.04.29 | ₩46,911 | ₩46,911 | ₩46,791 | ₩46,818 | -0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩46,844 | ₩46,844 | ₩46,738 | ₩46,784 | -0.13% | 1.4만 |
|---|
| 2026.04.27 | ₩46,898 | ₩46,898 | ₩46,738 | ₩46,858 | -0.09% | 1.5만 |
|---|
| 2026.04.24 | ₩46,711 | ₩46,804 | ₩46,711 | ₩46,764 | +0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩46,671 | ₩46,778 | ₩46,617 | ₩46,658 | -0.03% | 1.4만 |
|---|
| 2026.04.22 | ₩46,671 | ₩46,791 | ₩46,671 | ₩46,724 | +0.11% | 2.9만 |
|---|
| 2026.04.21 | ₩46,671 | ₩46,751 | ₩46,564 | ₩46,564 | -0.23% | 5.9만 |
|---|
| 2026.04.20 | ₩46,738 | ₩46,778 | ₩46,658 | ₩46,708 | -0.06% | 3.5만 |
|---|
| 2026.04.17 | ₩46,711 | ₩46,791 | ₩46,699 | ₩46,724 | +0.03% | 1.8만 |
|---|
| 2026.04.16 | ₩46,524 | ₩46,591 | ₩46,504 | ₩46,564 | +0.09% | 1만 |
|---|
| 2026.04.15 | ₩46,457 | ₩46,540 | ₩46,457 | ₩46,524 | +0.14% | 1.1만 |
|---|
| 2026.04.14 | ₩46,364 | ₩46,484 | ₩46,364 | ₩46,417 | +0.12% | 9.3만 |
|---|
| 2026.04.13 | ₩45,983 | ₩46,277 | ₩45,983 | ₩46,277 | +0.64% | 2.3만 |
|---|
| 2026.04.10 | ₩46,164 | ₩46,164 | ₩45,990 | ₩46,097 | -0.14% | 3.5만 |
|---|
| 2026.04.09 | ₩45,843 | ₩46,124 | ₩45,843 | ₩46,057 | +0.47% | 1.7만 |
|---|
| 2026.04.08 | ₩45,830 | ₩45,923 | ₩45,776 | ₩45,857 | +0.06% | 2만 |
|---|
| 2026.04.07 | ₩45,018 | ₩45,283 | ₩45,018 | ₩45,264 | +0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩45,242 | ₩45,319 | ₩45,189 | ₩45,216 | -0.06% | 1.2만 |
|---|
| 2026.04.02 | ₩44,815 | ₩45,216 | ₩44,742 | ₩45,149 | +0.74% | 5.8만 |
|---|
| 2026.04.01 | ₩45,002 | ₩45,256 | ₩44,989 | ₩45,056 | +0.12% | 17.1만 |
|---|
| 2026.03.31 | ₩44,722 | ₩45,002 | ₩44,655 | ₩44,842 | +0.27% | 20.8만 |
|---|
| 2026.03.30 | ₩44,895 | ₩44,895 | ₩44,695 | ₩44,749 | -0.33% | 3.7만 |
|---|
| 2026.03.27 | ₩44,979 | ₩44,979 | ₩44,829 | ₩44,909 | -0.16% | 9.3만 |
|---|
| 2026.03.26 | ₩45,403 | ₩45,563 | ₩45,202 | ₩45,202 | -0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩45,817 | ₩45,817 | ₩45,603 | ₩45,656 | -0.35% | 3만 |
|---|
| 2026.03.24 | ₩45,536 | ₩45,710 | ₩45,496 | ₩45,555 | +0.04% | 1만 |
|---|
| 2026.03.23 | ₩45,883 | ₩46,017 | ₩45,670 | ₩45,763 | -0.26% | 1.6만 |
|---|
| 2026.03.20 | ₩45,750 | ₩45,750 | ₩45,384 | ₩45,509 | -0.53% | 9.6천 |
|---|
| 2026.03.19 | ₩45,670 | ₩45,950 | ₩45,670 | ₩45,830 | +0.35% | 1.5만 |
|---|
| 2026.03.18 | ₩46,431 | ₩46,431 | ₩46,038 | ₩46,043 | -0.83% | 2.1만 |
|---|
| 2026.03.17 | ₩46,537 | ₩46,724 | ₩46,457 | ₩46,471 | -0.14% | 7천 |
|---|
| 2026.03.16 | ₩46,484 | ₩46,577 | ₩46,404 | ₩46,484 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩46,537 | ₩46,612 | ₩46,110 | ₩46,150 | -0.83% | 1.4만 |
|---|
| 2026.03.12 | ₩46,631 | ₩46,684 | ₩46,417 | ₩46,457 | -0.37% | 1.8만 |
|---|
| 2026.03.11 | ₩47,005 | ₩47,097 | ₩46,764 | ₩46,965 | -0.09% | 2.1만 |
|---|
| 2026.03.10 | ₩46,844 | ₩47,298 | ₩46,844 | ₩46,925 | +0.17% | 2.4만 |
|---|
| 2026.03.09 | ₩46,337 | ₩47,111 | ₩46,293 | ₩47,111 | +1.67% | 1.8만 |
|---|
| 2026.03.06 | ₩46,744 | ₩46,938 | ₩46,724 | ₩46,871 | +0.27% | 1.5만 |
|---|
| 2026.03.05 | ₩47,325 | ₩47,445 | ₩46,965 | ₩47,272 | -0.11% | 1.4만 |
|---|
| 2026.03.04 | ₩47,218 | ₩47,565 | ₩47,218 | ₩47,499 | +0.59% | 6.6만 |
|---|
| 2026.03.03 | ₩46,925 | ₩47,305 | ₩46,617 | ₩47,165 | +0.51% | 10만 |
|---|
| 2026.03.02 | ₩47,205 | ₩47,659 | ₩47,205 | ₩47,540 | +0.71% | 2.8만 |
|---|
| 2026.02.27 | ₩47,392 | ₩47,499 | ₩47,298 | ₩47,472 | +0.17% | 1.6만 |
|---|
| 2026.02.26 | ₩48,019 | ₩48,019 | ₩47,451 | ₩47,579 | -0.92% | 1.1만 |
|---|
| 2026.02.25 | ₩47,632 | ₩47,899 | ₩47,632 | ₩47,886 | +0.53% | 1.6만 |
|---|
| 2026.02.24 | ₩47,418 | ₩47,619 | ₩47,325 | ₩47,619 | +0.42% | 9.5천 |
|---|
| 2026.02.23 | ₩47,539 | ₩47,712 | ₩47,192 | ₩47,254 | -0.60% | 1만 |
|---|
| 2026.02.20 | ₩47,338 | ₩47,685 | ₩47,338 | ₩47,645 | +0.65% | 1.3만 |
|---|
| 2026.02.19 | ₩47,325 | ₩47,472 | ₩47,325 | ₩47,365 | +0.08% | 1.9만 |
|---|
| 2026.02.18 | ₩47,325 | ₩47,659 | ₩47,325 | ₩47,539 | +0.45% | 1.7만 |
|---|
| 2026.02.17 | ₩47,272 | ₩47,432 | ₩46,965 | ₩47,325 | +0.11% | 1.4만 |
|---|
| 2026.02.13 | ₩47,272 | ₩47,445 | ₩47,178 | ₩47,285 | +0.03% | 2만 |
|---|
| 2026.02.12 | ₩47,859 | ₩47,872 | ₩47,284 | ₩47,285 | -1.20% | 2.2만 |
|---|
| 2026.02.11 | ₩47,719 | ₩47,871 | ₩47,719 | ₩47,832 | +0.24% | 1만 |
|---|
| 2026.02.10 | ₩47,966 | ₩47,966 | ₩47,779 | ₩47,779 | -0.39% | 7.5천 |
|---|
| 2026.02.09 | ₩47,685 | ₩47,979 | ₩47,657 | ₩47,912 | +0.48% | 4.5만 |
|---|
| 2026.02.06 | ₩47,272 | ₩47,766 | ₩47,272 | ₩47,766 | +1.04% | 1.1만 |
|---|
| 2026.02.05 | ₩47,165 | ₩47,254 | ₩47,015 | ₩47,045 | -0.25% | 1.3만 |
|---|
| 2026.02.04 | ₩47,699 | ₩47,699 | ₩47,362 | ₩47,512 | -0.39% | 1.9만 |
|---|
| 2026.02.03 | ₩47,846 | ₩47,899 | ₩47,338 | ₩47,659 | -0.39% | 1.9만 |
|---|
| 2026.02.02 | ₩47,565 | ₩47,991 | ₩47,565 | ₩47,926 | +0.76% | 1.7만 |
|---|
| 2026.01.30 | ₩47,792 | ₩47,806 | ₩47,512 | ₩47,672 | -0.25% | 4만 |
|---|
| 2026.01.29 | ₩47,886 | ₩47,886 | ₩47,512 | ₩47,859 | -0.06% | 1.2만 |
|---|
| 2026.01.28 | ₩47,934 | ₩47,979 | ₩47,779 | ₩47,939 | +0.01% | 2.7만 |
|---|
| 2026.01.27 | ₩47,832 | ₩47,926 | ₩47,806 | ₩47,886 | +0.11% | 1.3만 |
|---|
| 2026.01.26 | ₩47,752 | ₩47,831 | ₩47,699 | ₩47,779 | +0.06% | 1.1만 |
|---|
| 2026.01.23 | ₩47,952 | ₩48,260 | ₩47,499 | ₩47,579 | -0.78% | 1.2만 |
|---|
| 2026.01.22 | ₩47,432 | ₩47,672 | ₩47,432 | ₩47,605 | +0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩47,165 | ₩47,485 | ₩47,098 | ₩47,325 | +0.34% | 1.2만 |
|---|
| 2026.01.20 | ₩47,165 | ₩47,325 | ₩46,965 | ₩47,031 | -0.28% | 19.1만 |
|---|
| 2026.01.16 | ₩47,726 | ₩47,752 | ₩47,645 | ₩47,699 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩47,792 | ₩47,832 | ₩47,672 | ₩47,712 | -0.17% | 2만 |
|---|
| 2026.01.14 | ₩47,619 | ₩47,619 | ₩47,352 | ₩47,619 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩47,819 | ₩47,819 | ₩47,605 | ₩47,766 | -0.11% | 1.7만 |
|---|
| 2026.01.12 | ₩47,605 | ₩47,819 | ₩47,552 | ₩47,806 | +0.42% | 1.3만 |
|---|
| 2026.01.09 | ₩47,525 | ₩47,792 | ₩47,515 | ₩47,659 | +0.28% | 7.4만 |
|---|
| 2026.01.08 | ₩47,418 | ₩47,589 | ₩47,418 | ₩47,579 | +0.34% | 4.5만 |
|---|
| 2026.01.07 | ₩47,552 | ₩47,685 | ₩47,459 | ₩47,459 | -0.20% | 1.5만 |
|---|
| 2026.01.06 | ₩47,378 | ₩47,726 | ₩47,378 | ₩47,645 | +0.56% | 21만 |
|---|
| 2026.01.05 | ₩47,431 | ₩47,499 | ₩47,392 | ₩47,394 | -0.08% | 4.4만 |
|---|
| 2026.01.02 | ₩47,245 | ₩47,376 | ₩47,091 | ₩47,238 | -0.01% | 19.1만 |
|---|
| 2025.12.31 | ₩47,472 | ₩47,472 | ₩47,111 | ₩47,111 | -0.76% | 2.4만 |
|---|
| 2025.12.30 | ₩47,579 | ₩47,752 | ₩47,473 | ₩47,525 | -0.11% | 4.1만 |
|---|
| 2025.12.29 | ₩47,572 | ₩47,619 | ₩47,472 | ₩47,603 | +0.06% | 2.1만 |
|---|
| 2025.12.26 | ₩47,792 | ₩47,792 | ₩47,699 | ₩47,766 | -0.06% | 1.4만 |
|---|
| 2025.12.24 | ₩47,632 | ₩47,790 | ₩47,632 | ₩47,779 | +0.31% | 3.8천 |
|---|
| 2025.12.23 | ₩47,418 | ₩47,592 | ₩47,361 | ₩47,568 | +0.32% | 2.1만 |
|---|
| 2025.12.22 | ₩47,352 | ₩47,445 | ₩47,272 | ₩47,385 | +0.07% | 2.1만 |
|---|
| 2025.12.19 | ₩46,875 | ₩47,113 | ₩46,859 | ₩47,031 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩46,804 | ₩46,884 | ₩46,631 | ₩46,726 | -0.17% | 7.3천 |
|---|
| 2025.12.17 | ₩46,911 | ₩46,925 | ₩46,391 | ₩46,391 | -1.11% | 1.4만 |
|---|
| 2025.12.16 | ₩46,911 | ₩46,966 | ₩46,636 | ₩46,884 | -0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩47,432 | ₩47,432 | ₩46,898 | ₩47,018 | -0.87% | 2.5만 |
|---|
| 2025.12.12 | ₩47,325 | ₩47,365 | ₩46,953 | ₩47,098 | -0.48% | 1.4만 |
|---|
| 2025.12.11 | ₩47,270 | ₩47,525 | ₩47,266 | ₩47,525 | +0.54% | 1.3만 |
|---|
| 2025.12.10 | ₩47,150 | ₩47,485 | ₩47,042 | ₩47,445 | +0.63% | 1만 |
|---|
| 2025.12.09 | ₩47,085 | ₩47,232 | ₩47,071 | ₩47,071 | -0.03% | 22.9만 |
|---|
| 2025.12.08 | ₩47,218 | ₩47,258 | ₩47,005 | ₩47,110 | -0.23% | 2.3만 |
|---|
| 2025.12.05 | ₩47,289 | ₩47,418 | ₩47,242 | ₩47,338 | +0.10% | 1.6만 |
|---|
| 2025.12.04 | ₩47,151 | ₩47,218 | ₩47,051 | ₩47,151 | 0.00% | 4.8만 |
|---|
| 2025.12.03 | ₩46,965 | ₩47,232 | ₩46,965 | ₩47,192 | +0.48% | 7.1만 |
|---|
| 2025.12.02 | ₩47,005 | ₩47,115 | ₩46,898 | ₩47,071 | +0.14% | 1.1만 |
|---|
| 2025.12.01 | ₩46,951 | ₩47,083 | ₩46,878 | ₩46,925 | -0.06% | 9.1천 |
|---|
| 2025.11.28 | ₩46,991 | ₩47,138 | ₩46,991 | ₩47,138 | +0.31% | 3.3만 |
|---|
| 2025.11.26 | ₩46,831 | ₩47,018 | ₩46,791 | ₩46,951 | +0.26% | 10.8만 |
|---|
| 2025.11.25 | ₩46,324 | ₩46,751 | ₩46,256 | ₩46,735 | +0.89% | 1.1만 |
|---|
| 2025.11.24 | ₩46,070 | ₩46,391 | ₩46,070 | ₩46,359 | +0.63% | 3만 |
|---|
| 2025.11.21 | ₩45,683 | ₩46,070 | ₩45,523 | ₩45,883 | +0.44% | 1.6만 |
|---|
| 2025.11.20 | ₩46,567 | ₩46,631 | ₩45,543 | ₩45,547 | -2.19% | 18.6만 |
|---|
| 2025.11.19 | ₩45,977 | ₩46,178 | ₩45,837 | ₩46,029 | +0.11% | 2.5만 |
|---|
| 2025.11.18 | ₩46,084 | ₩46,150 | ₩45,750 | ₩45,970 | -0.25% | 1.9만 |
|---|
| 2025.11.17 | ₩46,391 | ₩46,483 | ₩46,017 | ₩46,141 | -0.54% | 5.4만 |
|---|
| 2025.11.14 | ₩46,217 | ₩46,631 | ₩46,217 | ₩46,484 | +0.58% | 1.4만 |
|---|
| 2025.11.13 | ₩46,906 | ₩46,911 | ₩46,457 | ₩46,464 | -0.94% | 1.7만 |
|---|
| 2025.11.12 | ₩47,031 | ₩47,043 | ₩46,907 | ₩47,010 | -0.05% | 1만 |
|---|
| 2025.11.11 | ₩46,844 | ₩47,031 | ₩46,775 | ₩46,991 | +0.31% | 2만 |
|---|
| 2025.11.10 | ₩46,791 | ₩46,965 | ₩46,628 | ₩46,938 | +0.31% | 1.2만 |
|---|
| 2025.11.07 | ₩46,204 | ₩46,431 | ₩45,963 | ₩46,431 | +0.49% | 11.3만 |
|---|
| 2025.11.06 | ₩46,711 | ₩46,711 | ₩46,324 | ₩46,431 | -0.60% | 2.6만 |
|---|
| 2025.11.05 | ₩46,577 | ₩46,858 | ₩46,577 | ₩46,764 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩46,766 | ₩46,804 | ₩46,591 | ₩46,611 | -0.33% | 1.8만 |
|---|
| 2025.11.03 | ₩47,085 | ₩47,085 | ₩46,858 | ₩46,978 | -0.23% | 7.2천 |
|---|
| 2025.10.31 | ₩47,071 | ₩47,071 | ₩46,764 | ₩46,938 | -0.28% | 2.9만 |
|---|
| 2025.10.30 | ₩46,925 | ₩47,005 | ₩46,858 | ₩46,858 | -0.14% | 3.7만 |
|---|
| 2025.10.29 | ₩47,098 | ₩47,151 | ₩46,951 | ₩47,029 | -0.15% | 1.5만 |
|---|
| 2025.10.28 | ₩47,085 | ₩47,138 | ₩46,991 | ₩47,085 | 0.00% | 9.8천 |
|---|
| 2025.10.27 | ₩46,991 | ₩47,045 | ₩46,898 | ₩47,018 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩46,658 | ₩46,791 | ₩46,658 | ₩46,684 | +0.06% | 6.8천 |
|---|
| 2025.10.23 | ₩46,376 | ₩46,564 | ₩46,324 | ₩46,464 | +0.19% | 1.2만 |
|---|
| 2025.10.22 | ₩46,475 | ₩46,475 | ₩46,084 | ₩46,270 | -0.44% | 3.1만 |
|---|
| 2025.10.21 | ₩46,427 | ₩46,511 | ₩46,393 | ₩46,471 | +0.09% | 2.6만 |
|---|
| 2025.10.20 | ₩46,284 | ₩46,483 | ₩46,284 | ₩46,471 | +0.40% | 1.9만 |
|---|
| 2025.10.17 | ₩45,857 | ₩46,164 | ₩45,783 | ₩46,105 | +0.54% | 5.4만 |
|---|
| 2025.10.16 | ₩46,257 | ₩46,284 | ₩45,809 | ₩45,950 | -0.66% | 2.6만 |
|---|
| 2025.10.15 | ₩46,177 | ₩46,364 | ₩45,869 | ₩46,092 | -0.19% | 2.5만 |
|---|
| 2025.10.14 | ₩45,696 | ₩46,177 | ₩45,696 | ₩45,981 | +0.62% | 2.4만 |
|---|
| 2025.10.13 | ₩46,017 | ₩46,090 | ₩45,866 | ₩46,023 | +0.01% | 1.2만 |
|---|
| 2025.10.10 | ₩46,391 | ₩46,452 | ₩44,922 | ₩45,576 | -1.76% | 1.1만 |
|---|