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 | ₩49,193 | ₩49,440 | ₩49,193 | ₩49,340 | +0.30% | 1만 |
| 2026.10.08 | ₩49,227 | ₩49,280 | ₩49,073 | ₩49,220 | -0.01% | 1.7만 |
| 2026.10.07 | ₩49,187 | ₩49,340 | ₩49,120 | ₩49,260 | +0.15% | 1.8만 |
| 2026.10.06 | ₩49,394 | ₩49,460 | ₩49,300 | ₩49,407 | +0.03% | 4.4만 |
| 2026.10.05 | ₩49,120 | ₩49,300 | ₩49,113 | ₩49,127 | +0.01% | 7.9만 |
| 2026.10.02 | ₩49,020 | ₩49,087 | ₩48,920 | ₩49,033 | +0.03% | 2.4만 |
| 2026.10.01 | ₩48,833 | ₩48,833 | ₩48,553 | ₩48,780 | -0.11% | 1.8만 |
| 2026.09.30 | ₩48,929 | ₩49,087 | ₩48,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,740 |
| -0.39% |
| 2.1만 |
| 2026.09.29 | ₩48,887 | ₩48,887 | ₩48,687 | ₩48,820 | -0.14% | 8.8만 |
|---|
| 2026.09.28 | ₩48,980 | ₩49,060 | ₩48,820 | ₩48,848 | -0.27% | 1.5만 |
|---|
| 2026.09.25 | ₩49,153 | ₩49,247 | ₩48,935 | ₩49,220 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩48,833 | ₩49,047 | ₩48,753 | ₩49,013 | +0.37% | 3.7만 |
|---|
| 2026.09.23 | ₩49,167 | ₩49,180 | ₩48,940 | ₩48,940 | -0.46% | 2.7만 |
|---|
| 2026.09.22 | ₩49,340 | ₩49,487 | ₩49,327 | ₩49,420 | +0.16% | 2.4만 |
|---|
| 2026.09.21 | ₩48,953 | ₩49,394 | ₩48,953 | ₩49,367 | +0.84% | 1.9만 |
|---|
| 2026.09.18 | ₩48,593 | ₩48,607 | ₩48,420 | ₩48,600 | +0.01% | 4만 |
|---|
| 2026.09.17 | ₩48,713 | ₩48,713 | ₩48,500 | ₩48,633 | -0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩48,473 | ₩48,540 | ₩47,960 | ₩48,113 | -0.74% | 1.6만 |
|---|
| 2026.09.15 | ₩48,427 | ₩48,427 | ₩48,221 | ₩48,313 | -0.23% | 1.4만 |
|---|
| 2026.09.14 | ₩48,340 | ₩48,645 | ₩48,340 | ₩48,540 | +0.41% | 1.6만 |
|---|
| 2026.09.11 | ₩48,753 | ₩48,847 | ₩48,709 | ₩48,727 | -0.05% | 2만 |
|---|
| 2026.09.10 | ₩48,313 | ₩48,460 | ₩48,293 | ₩48,393 | +0.17% | 2.6만 |
|---|
| 2026.09.09 | ₩48,713 | ₩48,713 | ₩48,580 | ₩48,624 | -0.18% | 3.1만 |
|---|
| 2026.09.08 | ₩49,007 | ₩49,007 | ₩48,847 | ₩48,847 | -0.33% | 1.9만 |
|---|
| 2026.09.04 | ₩49,145 | ₩49,145 | ₩49,020 | ₩49,048 | -0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩48,940 | ₩49,272 | ₩48,927 | ₩49,235 | +0.60% | 9.4천 |
|---|
| 2026.09.02 | ₩48,592 | ₩48,820 | ₩48,592 | ₩48,793 | +0.41% | 2.7만 |
|---|
| 2026.09.01 | ₩48,580 | ₩48,740 | ₩48,495 | ₩48,544 | -0.07% | 2.3만 |
|---|
| 2026.08.31 | ₩48,820 | ₩48,833 | ₩48,740 | ₩48,807 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,180 | ₩49,300 | ₩48,967 | ₩48,993 | -0.38% | 8.2천 |
|---|
| 2026.08.27 | ₩48,993 | ₩49,140 | ₩48,920 | ₩49,060 | +0.14% | 1.8만 |
|---|
| 2026.08.26 | ₩48,860 | ₩48,860 | ₩48,713 | ₩48,789 | -0.14% | 8.8천 |
|---|
| 2026.08.25 | ₩48,791 | ₩48,793 | ₩48,673 | ₩48,789 | -0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩48,667 | ₩48,767 | ₩48,647 | ₩48,687 | +0.04% | 1.2만 |
|---|
| 2026.08.21 | ₩48,700 | ₩48,847 | ₩48,700 | ₩48,793 | +0.19% | 2.3만 |
|---|
| 2026.08.20 | ₩48,860 | ₩48,900 | ₩48,627 | ₩48,627 | -0.48% | 2.7만 |
|---|
| 2026.08.19 | ₩49,047 | ₩49,100 | ₩48,901 | ₩48,967 | -0.16% | 1.3만 |
|---|
| 2026.08.18 | ₩48,873 | ₩48,977 | ₩48,860 | ₩48,887 | +0.03% | 3.1만 |
|---|
| 2026.08.17 | ₩49,220 | ₩49,234 | ₩49,113 | ₩49,113 | -0.22% | 1.3만 |
|---|
| 2026.08.14 | ₩49,327 | ₩49,327 | ₩49,140 | ₩49,200 | -0.26% | 1.1만 |
|---|
| 2026.08.13 | ₩49,120 | ₩49,287 | ₩49,120 | ₩49,227 | +0.22% | 1.1만 |
|---|
| 2026.08.12 | ₩48,980 | ₩49,087 | ₩48,953 | ₩49,000 | +0.04% | 1.8만 |
|---|
| 2026.08.11 | ₩48,980 | ₩49,073 | ₩48,887 | ₩48,908 | -0.15% | 6.2만 |
|---|
| 2026.08.10 | ₩49,060 | ₩49,073 | ₩48,927 | ₩48,973 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩48,967 | ₩49,047 | ₩48,927 | ₩49,001 | +0.07% | 7.5천 |
|---|
| 2026.08.06 | ₩48,927 | ₩48,927 | ₩48,753 | ₩48,833 | -0.19% | 1.2만 |
|---|
| 2026.08.05 | ₩48,967 | ₩49,013 | ₩48,833 | ₩48,907 | -0.12% | 1.1만 |
|---|
| 2026.08.04 | ₩48,540 | ₩48,924 | ₩48,540 | ₩48,845 | +0.63% | 1.1만 |
|---|
| 2026.08.03 | ₩47,900 | ₩48,366 | ₩47,900 | ₩48,353 | +0.95% | 2.1만 |
|---|
| 2026.07.31 | ₩47,486 | ₩47,886 | ₩47,459 | ₩47,860 | +0.79% | 3.6만 |
|---|
| 2026.07.30 | ₩47,246 | ₩47,646 | ₩47,246 | ₩47,606 | +0.76% | 1.6만 |
|---|
| 2026.07.29 | ₩47,433 | ₩47,620 | ₩47,046 | ₩47,046 | -0.82% | 1.1만 |
|---|
| 2026.07.28 | ₩47,391 | ₩47,633 | ₩47,339 | ₩47,551 | +0.34% | 1.3만 |
|---|
| 2026.07.27 | ₩47,553 | ₩47,740 | ₩47,339 | ₩47,473 | -0.17% | 2.3만 |
|---|
| 2026.07.24 | ₩47,479 | ₩47,700 | ₩47,379 | ₩47,446 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩47,530 | ₩47,553 | ₩47,366 | ₩47,486 | -0.09% | 1만 |
|---|
| 2026.07.22 | ₩47,846 | ₩48,006 | ₩47,846 | ₩47,926 | +0.17% | 5.5만 |
|---|
| 2026.07.21 | ₩47,873 | ₩47,940 | ₩47,717 | ₩47,900 | +0.06% | 1.4만 |
|---|
| 2026.07.20 | ₩47,782 | ₩47,806 | ₩47,660 | ₩47,660 | -0.26% | 2.1만 |
|---|
| 2026.07.17 | ₩47,620 | ₩47,860 | ₩47,620 | ₩47,740 | +0.25% | 3.1만 |
|---|
| 2026.07.16 | ₩47,966 | ₩48,166 | ₩47,940 | ₩48,020 | +0.11% | 1.4만 |
|---|
| 2026.07.15 | ₩48,073 | ₩48,166 | ₩48,006 | ₩48,086 | +0.03% | 8.5천 |
|---|
| 2026.07.14 | ₩48,033 | ₩48,073 | ₩47,913 | ₩48,030 | -0.01% | 9.5천 |
|---|
| 2026.07.13 | ₩47,966 | ₩48,046 | ₩47,886 | ₩47,953 | -0.03% | 1.4만 |
|---|
| 2026.07.10 | ₩48,046 | ₩48,140 | ₩47,953 | ₩48,086 | +0.08% | 8.5천 |
|---|
| 2026.07.09 | ₩47,833 | ₩48,020 | ₩47,793 | ₩47,962 | +0.27% | 1.3만 |
|---|
| 2026.07.08 | ₩47,626 | ₩47,740 | ₩47,499 | ₩47,720 | +0.20% | 1.5만 |
|---|
| 2026.07.07 | ₩47,820 | ₩47,873 | ₩47,686 | ₩47,820 | 0.00% | 1.2만 |
|---|
| 2026.07.06 | ₩47,886 | ₩47,993 | ₩47,753 | ₩47,920 | +0.07% | 3.1만 |
|---|
| 2026.07.02 | ₩47,766 | ₩47,908 | ₩47,486 | ₩47,620 | -0.31% | 6.5만 |
|---|
| 2026.07.01 | ₩47,700 | ₩47,873 | ₩47,660 | ₩47,740 | +0.08% | 11.3만 |
|---|
| 2026.06.30 | ₩47,846 | ₩47,846 | ₩47,686 | ₩47,833 | -0.03% | 1.9만 |
|---|
| 2026.06.29 | ₩47,845 | ₩47,846 | ₩47,726 | ₩47,766 | -0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩47,820 | ₩47,820 | ₩47,686 | ₩47,760 | -0.13% | 2.1만 |
|---|
| 2026.06.25 | ₩47,660 | ₩47,766 | ₩47,660 | ₩47,713 | +0.11% | 2.2만 |
|---|
| 2026.06.24 | ₩47,717 | ₩47,766 | ₩47,646 | ₩47,693 | -0.05% | 3.4만 |
|---|
| 2026.06.23 | ₩47,606 | ₩47,740 | ₩47,606 | ₩47,693 | +0.18% | 1.8만 |
|---|
| 2026.06.22 | ₩47,713 | ₩47,753 | ₩47,660 | ₩47,706 | -0.01% | 1.4만 |
|---|
| 2026.06.18 | ₩47,693 | ₩47,740 | ₩47,646 | ₩47,693 | 0.00% | 2.6만 |
|---|
| 2026.06.17 | ₩47,666 | ₩47,713 | ₩47,633 | ₩47,662 | -0.01% | 8.7천 |
|---|
| 2026.06.16 | ₩47,726 | ₩47,726 | ₩47,620 | ₩47,660 | -0.14% | 1.9만 |
|---|
| 2026.06.15 | ₩47,636 | ₩47,713 | ₩47,606 | ₩47,642 | +0.01% | 1.6만 |
|---|
| 2026.06.12 | ₩47,526 | ₩47,633 | ₩47,526 | ₩47,605 | +0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩47,453 | ₩47,593 | ₩47,367 | ₩47,546 | +0.20% | 4.9천 |
|---|
| 2026.06.10 | ₩47,406 | ₩47,539 | ₩47,393 | ₩47,393 | -0.03% | 1.3만 |
|---|
| 2026.06.09 | ₩47,593 | ₩47,604 | ₩47,379 | ₩47,463 | -0.27% | 9.9천 |
|---|
| 2026.06.08 | ₩47,506 | ₩47,579 | ₩47,459 | ₩47,459 | -0.10% | 1.3만 |
|---|
| 2026.06.05 | ₩47,573 | ₩47,620 | ₩47,379 | ₩47,453 | -0.25% | 1.2만 |
|---|
| 2026.06.04 | ₩47,605 | ₩47,633 | ₩47,486 | ₩47,574 | -0.06% | 1.3만 |
|---|
| 2026.06.03 | ₩47,566 | ₩47,620 | ₩47,513 | ₩47,566 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩47,513 | ₩47,620 | ₩47,499 | ₩47,513 | 0.00% | 1.2만 |
|---|
| 2026.06.01 | ₩47,486 | ₩47,606 | ₩47,486 | ₩47,553 | +0.14% | 1.3만 |
|---|
| 2026.05.29 | ₩47,459 | ₩47,579 | ₩47,459 | ₩47,473 | +0.03% | 2.2만 |
|---|
| 2026.05.28 | ₩47,526 | ₩47,553 | ₩47,433 | ₩47,513 | -0.03% | 1.8만 |
|---|
| 2026.05.27 | ₩47,514 | ₩47,526 | ₩47,419 | ₩47,479 | -0.07% | 1.8만 |
|---|
| 2026.05.26 | ₩47,393 | ₩47,513 | ₩47,393 | ₩47,419 | +0.06% | 1.5만 |
|---|
| 2026.05.22 | ₩47,475 | ₩47,475 | ₩47,393 | ₩47,419 | -0.12% | 1.4만 |
|---|
| 2026.05.21 | ₩47,391 | ₩47,419 | ₩47,286 | ₩47,377 | -0.03% | 6.5천 |
|---|
| 2026.05.20 | ₩47,246 | ₩47,366 | ₩47,233 | ₩47,330 | +0.18% | 1.1만 |
|---|
| 2026.05.19 | ₩47,286 | ₩47,323 | ₩47,206 | ₩47,266 | -0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩47,366 | ₩47,366 | ₩47,259 | ₩47,326 | -0.08% | 6.8천 |
|---|
| 2026.05.15 | ₩47,259 | ₩47,333 | ₩47,219 | ₩47,313 | +0.11% | 23.2만 |
|---|
| 2026.05.14 | ₩47,246 | ₩47,419 | ₩47,246 | ₩47,346 | +0.21% | 2.9만 |
|---|
| 2026.05.13 | ₩47,286 | ₩47,313 | ₩47,179 | ₩47,259 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩47,206 | ₩47,259 | ₩47,099 | ₩47,259 | +0.11% | 1.2만 |
|---|
| 2026.05.11 | ₩47,286 | ₩47,286 | ₩47,166 | ₩47,226 | -0.13% | 7.3천 |
|---|
| 2026.05.08 | ₩47,113 | ₩47,259 | ₩47,113 | ₩47,186 | +0.16% | 8.6천 |
|---|
| 2026.05.07 | ₩47,219 | ₩47,233 | ₩47,099 | ₩47,173 | -0.10% | 1.6만 |
|---|
| 2026.05.06 | ₩47,079 | ₩47,153 | ₩47,073 | ₩47,086 | +0.01% | 1.5만 |
|---|
| 2026.05.05 | ₩47,013 | ₩47,046 | ₩46,953 | ₩46,979 | -0.07% | 2.8만 |
|---|
| 2026.05.04 | ₩47,018 | ₩47,046 | ₩46,886 | ₩46,899 | -0.25% | 2.1만 |
|---|
| 2026.05.01 | ₩47,046 | ₩47,059 | ₩46,953 | ₩46,985 | -0.13% | 1.4만 |
|---|
| 2026.04.30 | ₩46,833 | ₩46,946 | ₩46,779 | ₩46,939 | +0.23% | 2.6만 |
|---|
| 2026.04.29 | ₩46,873 | ₩46,873 | ₩46,752 | ₩46,779 | -0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩46,806 | ₩46,806 | ₩46,699 | ₩46,746 | -0.13% | 1.4만 |
|---|
| 2026.04.27 | ₩46,859 | ₩46,859 | ₩46,699 | ₩46,819 | -0.09% | 1.5만 |
|---|
| 2026.04.24 | ₩46,672 | ₩46,766 | ₩46,672 | ₩46,726 | +0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩46,632 | ₩46,739 | ₩46,579 | ₩46,619 | -0.03% | 1.4만 |
|---|
| 2026.04.22 | ₩46,632 | ₩46,752 | ₩46,632 | ₩46,686 | +0.11% | 2.9만 |
|---|
| 2026.04.21 | ₩46,632 | ₩46,712 | ₩46,526 | ₩46,526 | -0.23% | 5.9만 |
|---|
| 2026.04.20 | ₩46,699 | ₩46,739 | ₩46,619 | ₩46,670 | -0.06% | 3.5만 |
|---|
| 2026.04.17 | ₩46,672 | ₩46,752 | ₩46,660 | ₩46,686 | +0.03% | 1.8만 |
|---|
| 2026.04.16 | ₩46,486 | ₩46,552 | ₩46,466 | ₩46,526 | +0.09% | 1만 |
|---|
| 2026.04.15 | ₩46,419 | ₩46,502 | ₩46,419 | ₩46,486 | +0.14% | 1.1만 |
|---|
| 2026.04.14 | ₩46,326 | ₩46,446 | ₩46,326 | ₩46,379 | +0.12% | 9.3만 |
|---|
| 2026.04.13 | ₩45,945 | ₩46,239 | ₩45,945 | ₩46,239 | +0.64% | 2.3만 |
|---|
| 2026.04.10 | ₩46,126 | ₩46,126 | ₩45,952 | ₩46,059 | -0.14% | 3.5만 |
|---|
| 2026.04.09 | ₩45,805 | ₩46,086 | ₩45,805 | ₩46,019 | +0.47% | 1.7만 |
|---|
| 2026.04.08 | ₩45,792 | ₩45,885 | ₩45,739 | ₩45,819 | +0.06% | 2만 |
|---|
| 2026.04.07 | ₩44,981 | ₩45,245 | ₩44,981 | ₩45,227 | +0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩45,205 | ₩45,281 | ₩45,152 | ₩45,179 | -0.06% | 1.2만 |
|---|
| 2026.04.02 | ₩44,778 | ₩45,179 | ₩44,705 | ₩45,112 | +0.74% | 5.8만 |
|---|
| 2026.04.01 | ₩44,965 | ₩45,219 | ₩44,952 | ₩45,018 | +0.12% | 17.1만 |
|---|
| 2026.03.31 | ₩44,685 | ₩44,965 | ₩44,618 | ₩44,805 | +0.27% | 20.8만 |
|---|
| 2026.03.30 | ₩44,858 | ₩44,858 | ₩44,658 | ₩44,712 | -0.33% | 3.7만 |
|---|
| 2026.03.27 | ₩44,942 | ₩44,942 | ₩44,792 | ₩44,872 | -0.16% | 9.3만 |
|---|
| 2026.03.26 | ₩45,365 | ₩45,525 | ₩45,165 | ₩45,165 | -0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩45,779 | ₩45,779 | ₩45,565 | ₩45,619 | -0.35% | 3만 |
|---|
| 2026.03.24 | ₩45,499 | ₩45,672 | ₩45,459 | ₩45,517 | +0.04% | 1만 |
|---|
| 2026.03.23 | ₩45,845 | ₩45,979 | ₩45,632 | ₩45,725 | -0.26% | 1.6만 |
|---|
| 2026.03.20 | ₩45,712 | ₩45,712 | ₩45,347 | ₩45,472 | -0.53% | 9.6천 |
|---|
| 2026.03.19 | ₩45,632 | ₩45,912 | ₩45,632 | ₩45,792 | +0.35% | 1.5만 |
|---|
| 2026.03.18 | ₩46,392 | ₩46,392 | ₩46,000 | ₩46,006 | -0.83% | 2.1만 |
|---|
| 2026.03.17 | ₩46,499 | ₩46,686 | ₩46,419 | ₩46,432 | -0.14% | 7천 |
|---|
| 2026.03.16 | ₩46,446 | ₩46,539 | ₩46,366 | ₩46,446 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩46,499 | ₩46,574 | ₩46,072 | ₩46,112 | -0.83% | 1.4만 |
|---|
| 2026.03.12 | ₩46,592 | ₩46,646 | ₩46,379 | ₩46,419 | -0.37% | 1.8만 |
|---|
| 2026.03.11 | ₩46,966 | ₩47,058 | ₩46,726 | ₩46,926 | -0.09% | 2.1만 |
|---|
| 2026.03.10 | ₩46,806 | ₩47,259 | ₩46,806 | ₩46,886 | +0.17% | 2.4만 |
|---|
| 2026.03.09 | ₩46,299 | ₩47,073 | ₩46,255 | ₩47,073 | +1.67% | 1.8만 |
|---|
| 2026.03.06 | ₩46,706 | ₩46,899 | ₩46,686 | ₩46,833 | +0.27% | 1.5만 |
|---|
| 2026.03.05 | ₩47,286 | ₩47,406 | ₩46,926 | ₩47,233 | -0.11% | 1.4만 |
|---|
| 2026.03.04 | ₩47,179 | ₩47,526 | ₩47,179 | ₩47,459 | +0.59% | 6.6만 |
|---|
| 2026.03.03 | ₩46,886 | ₩47,266 | ₩46,579 | ₩47,126 | +0.51% | 10만 |
|---|
| 2026.03.02 | ₩47,166 | ₩47,620 | ₩47,166 | ₩47,501 | +0.71% | 2.8만 |
|---|
| 2026.02.27 | ₩47,353 | ₩47,459 | ₩47,259 | ₩47,433 | +0.17% | 1.6만 |
|---|
| 2026.02.26 | ₩47,980 | ₩47,980 | ₩47,411 | ₩47,539 | -0.92% | 1.1만 |
|---|
| 2026.02.25 | ₩47,593 | ₩47,860 | ₩47,593 | ₩47,846 | +0.53% | 1.6만 |
|---|
| 2026.02.24 | ₩47,379 | ₩47,579 | ₩47,286 | ₩47,579 | +0.42% | 9.5천 |
|---|
| 2026.02.23 | ₩47,499 | ₩47,673 | ₩47,153 | ₩47,215 | -0.60% | 1만 |
|---|
| 2026.02.20 | ₩47,299 | ₩47,646 | ₩47,299 | ₩47,606 | +0.65% | 1.3만 |
|---|
| 2026.02.19 | ₩47,286 | ₩47,433 | ₩47,286 | ₩47,326 | +0.08% | 1.9만 |
|---|
| 2026.02.18 | ₩47,286 | ₩47,620 | ₩47,286 | ₩47,499 | +0.45% | 1.7만 |
|---|
| 2026.02.17 | ₩47,233 | ₩47,393 | ₩46,926 | ₩47,286 | +0.11% | 1.4만 |
|---|
| 2026.02.13 | ₩47,233 | ₩47,406 | ₩47,139 | ₩47,246 | +0.03% | 2만 |
|---|
| 2026.02.12 | ₩47,820 | ₩47,833 | ₩47,245 | ₩47,246 | -1.20% | 2.2만 |
|---|
| 2026.02.11 | ₩47,680 | ₩47,832 | ₩47,680 | ₩47,793 | +0.24% | 1만 |
|---|
| 2026.02.10 | ₩47,926 | ₩47,926 | ₩47,740 | ₩47,740 | -0.39% | 7.5천 |
|---|
| 2026.02.09 | ₩47,646 | ₩47,940 | ₩47,618 | ₩47,873 | +0.48% | 4.5만 |
|---|
| 2026.02.06 | ₩47,233 | ₩47,726 | ₩47,233 | ₩47,726 | +1.04% | 1.1만 |
|---|
| 2026.02.05 | ₩47,126 | ₩47,215 | ₩46,977 | ₩47,006 | -0.25% | 1.3만 |
|---|
| 2026.02.04 | ₩47,660 | ₩47,660 | ₩47,323 | ₩47,473 | -0.39% | 1.9만 |
|---|
| 2026.02.03 | ₩47,806 | ₩47,860 | ₩47,299 | ₩47,620 | -0.39% | 1.9만 |
|---|
| 2026.02.02 | ₩47,526 | ₩47,952 | ₩47,526 | ₩47,886 | +0.76% | 1.7만 |
|---|
| 2026.01.30 | ₩47,753 | ₩47,766 | ₩47,473 | ₩47,633 | -0.25% | 4만 |
|---|
| 2026.01.29 | ₩47,846 | ₩47,846 | ₩47,473 | ₩47,820 | -0.06% | 1.2만 |
|---|
| 2026.01.28 | ₩47,894 | ₩47,940 | ₩47,740 | ₩47,900 | +0.01% | 2.7만 |
|---|
| 2026.01.27 | ₩47,793 | ₩47,886 | ₩47,766 | ₩47,846 | +0.11% | 1.3만 |
|---|
| 2026.01.26 | ₩47,713 | ₩47,792 | ₩47,660 | ₩47,740 | +0.06% | 1.1만 |
|---|
| 2026.01.23 | ₩47,913 | ₩48,220 | ₩47,459 | ₩47,539 | -0.78% | 1.2만 |
|---|
| 2026.01.22 | ₩47,393 | ₩47,633 | ₩47,393 | ₩47,566 | +0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩47,126 | ₩47,446 | ₩47,059 | ₩47,286 | +0.34% | 1.2만 |
|---|
| 2026.01.20 | ₩47,126 | ₩47,286 | ₩46,926 | ₩46,993 | -0.28% | 19.1만 |
|---|
| 2026.01.16 | ₩47,686 | ₩47,713 | ₩47,606 | ₩47,660 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩47,753 | ₩47,793 | ₩47,633 | ₩47,673 | -0.17% | 2만 |
|---|
| 2026.01.14 | ₩47,579 | ₩47,579 | ₩47,313 | ₩47,579 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩47,780 | ₩47,780 | ₩47,566 | ₩47,726 | -0.11% | 1.7만 |
|---|
| 2026.01.12 | ₩47,566 | ₩47,780 | ₩47,513 | ₩47,766 | +0.42% | 1.3만 |
|---|
| 2026.01.09 | ₩47,486 | ₩47,753 | ₩47,475 | ₩47,620 | +0.28% | 7.4만 |
|---|
| 2026.01.08 | ₩47,379 | ₩47,550 | ₩47,379 | ₩47,539 | +0.34% | 4.5만 |
|---|
| 2026.01.07 | ₩47,513 | ₩47,646 | ₩47,419 | ₩47,419 | -0.20% | 1.5만 |
|---|
| 2026.01.06 | ₩47,339 | ₩47,686 | ₩47,339 | ₩47,606 | +0.56% | 21만 |
|---|
| 2026.01.05 | ₩47,391 | ₩47,459 | ₩47,353 | ₩47,355 | -0.08% | 4.4만 |
|---|
| 2026.01.02 | ₩47,206 | ₩47,337 | ₩47,053 | ₩47,199 | -0.01% | 19.1만 |
|---|
| 2025.12.31 | ₩47,433 | ₩47,433 | ₩47,073 | ₩47,073 | -0.76% | 2.4만 |
|---|
| 2025.12.30 | ₩47,539 | ₩47,713 | ₩47,434 | ₩47,486 | -0.11% | 4.1만 |
|---|
| 2025.12.29 | ₩47,533 | ₩47,579 | ₩47,433 | ₩47,563 | +0.06% | 2.1만 |
|---|
| 2025.12.26 | ₩47,753 | ₩47,753 | ₩47,660 | ₩47,726 | -0.06% | 1.4만 |
|---|
| 2025.12.24 | ₩47,593 | ₩47,750 | ₩47,593 | ₩47,740 | +0.31% | 3.8천 |
|---|
| 2025.12.23 | ₩47,379 | ₩47,553 | ₩47,322 | ₩47,529 | +0.32% | 2.1만 |
|---|
| 2025.12.22 | ₩47,313 | ₩47,406 | ₩47,233 | ₩47,346 | +0.07% | 2.1만 |
|---|
| 2025.12.19 | ₩46,837 | ₩47,074 | ₩46,821 | ₩46,993 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩46,766 | ₩46,846 | ₩46,592 | ₩46,687 | -0.17% | 7.3천 |
|---|
| 2025.12.17 | ₩46,873 | ₩46,886 | ₩46,352 | ₩46,352 | -1.11% | 1.4만 |
|---|
| 2025.12.16 | ₩46,873 | ₩46,927 | ₩46,598 | ₩46,846 | -0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩47,393 | ₩47,393 | ₩46,859 | ₩46,979 | -0.87% | 2.5만 |
|---|
| 2025.12.12 | ₩47,286 | ₩47,326 | ₩46,914 | ₩47,059 | -0.48% | 1.4만 |
|---|
| 2025.12.11 | ₩47,231 | ₩47,486 | ₩47,227 | ₩47,486 | +0.54% | 1.3만 |
|---|
| 2025.12.10 | ₩47,111 | ₩47,446 | ₩47,003 | ₩47,406 | +0.63% | 1만 |
|---|
| 2025.12.09 | ₩47,046 | ₩47,193 | ₩47,033 | ₩47,033 | -0.03% | 22.9만 |
|---|
| 2025.12.08 | ₩47,179 | ₩47,219 | ₩46,966 | ₩47,071 | -0.23% | 2.3만 |
|---|
| 2025.12.05 | ₩47,250 | ₩47,379 | ₩47,203 | ₩47,299 | +0.10% | 1.6만 |
|---|
| 2025.12.04 | ₩47,113 | ₩47,179 | ₩47,013 | ₩47,113 | 0.00% | 4.8만 |
|---|
| 2025.12.03 | ₩46,926 | ₩47,193 | ₩46,926 | ₩47,153 | +0.48% | 7.1만 |
|---|
| 2025.12.02 | ₩46,966 | ₩47,077 | ₩46,859 | ₩47,033 | +0.14% | 1.1만 |
|---|
| 2025.12.01 | ₩46,913 | ₩47,045 | ₩46,839 | ₩46,886 | -0.06% | 9.1천 |
|---|
| 2025.11.28 | ₩46,953 | ₩47,099 | ₩46,953 | ₩47,099 | +0.31% | 3.3만 |
|---|
| 2025.11.26 | ₩46,793 | ₩46,979 | ₩46,752 | ₩46,913 | +0.26% | 10.8만 |
|---|
| 2025.11.25 | ₩46,286 | ₩46,712 | ₩46,218 | ₩46,696 | +0.89% | 1.1만 |
|---|
| 2025.11.24 | ₩46,032 | ₩46,352 | ₩46,032 | ₩46,320 | +0.63% | 3만 |
|---|
| 2025.11.21 | ₩45,645 | ₩46,032 | ₩45,485 | ₩45,845 | +0.44% | 1.6만 |
|---|
| 2025.11.20 | ₩46,528 | ₩46,592 | ₩45,505 | ₩45,509 | -2.19% | 18.6만 |
|---|
| 2025.11.19 | ₩45,939 | ₩46,140 | ₩45,799 | ₩45,991 | +0.11% | 2.5만 |
|---|
| 2025.11.18 | ₩46,046 | ₩46,112 | ₩45,712 | ₩45,932 | -0.25% | 1.9만 |
|---|
| 2025.11.17 | ₩46,352 | ₩46,444 | ₩45,979 | ₩46,103 | -0.54% | 5.4만 |
|---|
| 2025.11.14 | ₩46,179 | ₩46,592 | ₩46,179 | ₩46,446 | +0.58% | 1.4만 |
|---|
| 2025.11.13 | ₩46,867 | ₩46,873 | ₩46,419 | ₩46,426 | -0.94% | 1.7만 |
|---|
| 2025.11.12 | ₩46,993 | ₩47,005 | ₩46,869 | ₩46,971 | -0.05% | 1만 |
|---|
| 2025.11.11 | ₩46,806 | ₩46,993 | ₩46,736 | ₩46,953 | +0.31% | 2만 |
|---|
| 2025.11.10 | ₩46,752 | ₩46,926 | ₩46,590 | ₩46,899 | +0.31% | 1.2만 |
|---|
| 2025.11.07 | ₩46,166 | ₩46,392 | ₩45,925 | ₩46,392 | +0.49% | 11.3만 |
|---|
| 2025.11.06 | ₩46,672 | ₩46,672 | ₩46,286 | ₩46,392 | -0.60% | 2.6만 |
|---|
| 2025.11.05 | ₩46,539 | ₩46,819 | ₩46,539 | ₩46,726 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩46,727 | ₩46,766 | ₩46,552 | ₩46,572 | -0.33% | 1.8만 |
|---|
| 2025.11.03 | ₩47,046 | ₩47,046 | ₩46,819 | ₩46,939 | -0.23% | 7.2천 |
|---|
| 2025.10.31 | ₩47,033 | ₩47,033 | ₩46,726 | ₩46,899 | -0.28% | 2.9만 |
|---|
| 2025.10.30 | ₩46,886 | ₩46,966 | ₩46,819 | ₩46,819 | -0.14% | 3.7만 |
|---|
| 2025.10.29 | ₩47,059 | ₩47,113 | ₩46,913 | ₩46,990 | -0.15% | 1.5만 |
|---|
| 2025.10.28 | ₩47,046 | ₩47,099 | ₩46,953 | ₩47,046 | 0.00% | 9.8천 |
|---|
| 2025.10.27 | ₩46,953 | ₩47,006 | ₩46,859 | ₩46,979 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩46,619 | ₩46,752 | ₩46,619 | ₩46,646 | +0.06% | 6.8천 |
|---|
| 2025.10.23 | ₩46,338 | ₩46,526 | ₩46,286 | ₩46,426 | +0.19% | 1.2만 |
|---|
| 2025.10.22 | ₩46,436 | ₩46,436 | ₩46,046 | ₩46,232 | -0.44% | 3.1만 |
|---|
| 2025.10.21 | ₩46,388 | ₩46,472 | ₩46,355 | ₩46,432 | +0.09% | 2.6만 |
|---|
| 2025.10.20 | ₩46,246 | ₩46,444 | ₩46,246 | ₩46,432 | +0.40% | 1.9만 |
|---|
| 2025.10.17 | ₩45,819 | ₩46,126 | ₩45,745 | ₩46,067 | +0.54% | 5.4만 |
|---|
| 2025.10.16 | ₩46,219 | ₩46,246 | ₩45,771 | ₩45,912 | -0.66% | 2.6만 |
|---|
| 2025.10.15 | ₩46,139 | ₩46,326 | ₩45,831 | ₩46,054 | -0.19% | 2.5만 |
|---|
| 2025.10.14 | ₩45,659 | ₩46,139 | ₩45,659 | ₩45,943 | +0.62% | 2.4만 |
|---|
| 2025.10.13 | ₩45,979 | ₩46,052 | ₩45,828 | ₩45,986 | +0.01% | 1.2만 |
|---|
| 2025.10.10 | ₩46,352 | ₩46,414 | ₩44,885 | ₩45,539 | -1.76% | 1.1만 |
|---|