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 | ₩49,186 | ₩49,433 | ₩49,186 | ₩49,333 | +0.30% | 1만 |
| 2026.10.08 | ₩49,219 | ₩49,273 | ₩49,066 | ₩49,213 | -0.01% | 1.7만 |
| 2026.10.07 | ₩49,179 | ₩49,333 | ₩49,113 | ₩49,253 | +0.15% | 1.8만 |
| 2026.10.06 | ₩49,386 | ₩49,453 | ₩49,293 | ₩49,400 | +0.03% | 4.4만 |
| 2026.10.05 | ₩49,113 | ₩49,293 | ₩49,106 | ₩49,119 | +0.01% | 7.9만 |
| 2026.10.02 | ₩49,013 | ₩49,079 | ₩48,913 | ₩49,026 | +0.03% | 2.4만 |
| 2026.10.01 | ₩48,826 | ₩48,826 | ₩48,546 | ₩48,773 | -0.11% | 1.8만 |
| 2026.09.30 | ₩48,922 | ₩49,079 | ₩48,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,733 |
| -0.39% |
| 2.1만 |
| 2026.09.29 | ₩48,879 | ₩48,879 | ₩48,679 | ₩48,813 | -0.14% | 8.8만 |
|---|
| 2026.09.28 | ₩48,973 | ₩49,053 | ₩48,813 | ₩48,841 | -0.27% | 1.5만 |
|---|
| 2026.09.25 | ₩49,146 | ₩49,239 | ₩48,927 | ₩49,213 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩48,826 | ₩49,039 | ₩48,746 | ₩49,006 | +0.37% | 3.7만 |
|---|
| 2026.09.23 | ₩49,159 | ₩49,173 | ₩48,933 | ₩48,933 | -0.46% | 2.7만 |
|---|
| 2026.09.22 | ₩49,333 | ₩49,480 | ₩49,319 | ₩49,413 | +0.16% | 2.4만 |
|---|
| 2026.09.21 | ₩48,946 | ₩49,386 | ₩48,946 | ₩49,359 | +0.84% | 1.9만 |
|---|
| 2026.09.18 | ₩48,586 | ₩48,599 | ₩48,413 | ₩48,593 | +0.01% | 4만 |
|---|
| 2026.09.17 | ₩48,706 | ₩48,706 | ₩48,493 | ₩48,626 | -0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩48,466 | ₩48,533 | ₩47,952 | ₩48,106 | -0.74% | 1.6만 |
|---|
| 2026.09.15 | ₩48,419 | ₩48,419 | ₩48,214 | ₩48,306 | -0.23% | 1.4만 |
|---|
| 2026.09.14 | ₩48,333 | ₩48,638 | ₩48,333 | ₩48,533 | +0.41% | 1.6만 |
|---|
| 2026.09.11 | ₩48,746 | ₩48,839 | ₩48,702 | ₩48,719 | -0.05% | 2만 |
|---|
| 2026.09.10 | ₩48,306 | ₩48,453 | ₩48,286 | ₩48,386 | +0.17% | 2.6만 |
|---|
| 2026.09.09 | ₩48,706 | ₩48,706 | ₩48,573 | ₩48,617 | -0.18% | 3.1만 |
|---|
| 2026.09.08 | ₩48,999 | ₩48,999 | ₩48,839 | ₩48,839 | -0.33% | 1.9만 |
|---|
| 2026.09.04 | ₩49,138 | ₩49,138 | ₩49,013 | ₩49,041 | -0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩48,933 | ₩49,265 | ₩48,919 | ₩49,227 | +0.60% | 9.4천 |
|---|
| 2026.09.02 | ₩48,585 | ₩48,813 | ₩48,585 | ₩48,786 | +0.41% | 2.7만 |
|---|
| 2026.09.01 | ₩48,573 | ₩48,733 | ₩48,487 | ₩48,537 | -0.07% | 2.3만 |
|---|
| 2026.08.31 | ₩48,813 | ₩48,826 | ₩48,733 | ₩48,799 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,173 | ₩49,293 | ₩48,959 | ₩48,986 | -0.38% | 8.2천 |
|---|
| 2026.08.27 | ₩48,986 | ₩49,133 | ₩48,913 | ₩49,053 | +0.14% | 1.8만 |
|---|
| 2026.08.26 | ₩48,853 | ₩48,853 | ₩48,706 | ₩48,782 | -0.14% | 8.8천 |
|---|
| 2026.08.25 | ₩48,783 | ₩48,786 | ₩48,666 | ₩48,782 | -0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩48,659 | ₩48,759 | ₩48,639 | ₩48,679 | +0.04% | 1.2만 |
|---|
| 2026.08.21 | ₩48,693 | ₩48,839 | ₩48,693 | ₩48,786 | +0.19% | 2.3만 |
|---|
| 2026.08.20 | ₩48,853 | ₩48,893 | ₩48,619 | ₩48,619 | -0.48% | 2.7만 |
|---|
| 2026.08.19 | ₩49,039 | ₩49,093 | ₩48,894 | ₩48,959 | -0.16% | 1.3만 |
|---|
| 2026.08.18 | ₩48,866 | ₩48,970 | ₩48,853 | ₩48,879 | +0.03% | 3.1만 |
|---|
| 2026.08.17 | ₩49,213 | ₩49,226 | ₩49,106 | ₩49,106 | -0.22% | 1.3만 |
|---|
| 2026.08.14 | ₩49,319 | ₩49,319 | ₩49,133 | ₩49,193 | -0.26% | 1.1만 |
|---|
| 2026.08.13 | ₩49,113 | ₩49,279 | ₩49,113 | ₩49,219 | +0.22% | 1.1만 |
|---|
| 2026.08.12 | ₩48,973 | ₩49,079 | ₩48,946 | ₩48,993 | +0.04% | 1.8만 |
|---|
| 2026.08.11 | ₩48,973 | ₩49,066 | ₩48,879 | ₩48,901 | -0.15% | 6.2만 |
|---|
| 2026.08.10 | ₩49,053 | ₩49,066 | ₩48,919 | ₩48,966 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩48,959 | ₩49,039 | ₩48,919 | ₩48,994 | +0.07% | 7.5천 |
|---|
| 2026.08.06 | ₩48,919 | ₩48,919 | ₩48,746 | ₩48,826 | -0.19% | 1.2만 |
|---|
| 2026.08.05 | ₩48,959 | ₩49,006 | ₩48,826 | ₩48,899 | -0.12% | 1.1만 |
|---|
| 2026.08.04 | ₩48,533 | ₩48,917 | ₩48,533 | ₩48,838 | +0.63% | 1.1만 |
|---|
| 2026.08.03 | ₩47,892 | ₩48,359 | ₩47,892 | ₩48,346 | +0.95% | 2.1만 |
|---|
| 2026.07.31 | ₩47,479 | ₩47,879 | ₩47,452 | ₩47,852 | +0.79% | 3.6만 |
|---|
| 2026.07.30 | ₩47,239 | ₩47,639 | ₩47,239 | ₩47,599 | +0.76% | 1.6만 |
|---|
| 2026.07.29 | ₩47,426 | ₩47,612 | ₩47,039 | ₩47,039 | -0.82% | 1.1만 |
|---|
| 2026.07.28 | ₩47,384 | ₩47,626 | ₩47,332 | ₩47,544 | +0.34% | 1.3만 |
|---|
| 2026.07.27 | ₩47,546 | ₩47,732 | ₩47,332 | ₩47,466 | -0.17% | 2.3만 |
|---|
| 2026.07.24 | ₩47,472 | ₩47,692 | ₩47,372 | ₩47,439 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩47,523 | ₩47,546 | ₩47,359 | ₩47,479 | -0.09% | 1만 |
|---|
| 2026.07.22 | ₩47,839 | ₩47,999 | ₩47,839 | ₩47,919 | +0.17% | 5.5만 |
|---|
| 2026.07.21 | ₩47,866 | ₩47,932 | ₩47,710 | ₩47,892 | +0.06% | 1.4만 |
|---|
| 2026.07.20 | ₩47,775 | ₩47,799 | ₩47,652 | ₩47,652 | -0.26% | 2.1만 |
|---|
| 2026.07.17 | ₩47,612 | ₩47,852 | ₩47,612 | ₩47,732 | +0.25% | 3.1만 |
|---|
| 2026.07.16 | ₩47,959 | ₩48,159 | ₩47,932 | ₩48,012 | +0.11% | 1.4만 |
|---|
| 2026.07.15 | ₩48,066 | ₩48,159 | ₩47,999 | ₩48,079 | +0.03% | 8.5천 |
|---|
| 2026.07.14 | ₩48,026 | ₩48,066 | ₩47,906 | ₩48,023 | -0.01% | 9.5천 |
|---|
| 2026.07.13 | ₩47,959 | ₩48,039 | ₩47,879 | ₩47,946 | -0.03% | 1.4만 |
|---|
| 2026.07.10 | ₩48,039 | ₩48,133 | ₩47,946 | ₩48,079 | +0.08% | 8.5천 |
|---|
| 2026.07.09 | ₩47,826 | ₩48,012 | ₩47,786 | ₩47,955 | +0.27% | 1.3만 |
|---|
| 2026.07.08 | ₩47,619 | ₩47,732 | ₩47,492 | ₩47,712 | +0.20% | 1.5만 |
|---|
| 2026.07.07 | ₩47,812 | ₩47,866 | ₩47,679 | ₩47,812 | 0.00% | 1.2만 |
|---|
| 2026.07.06 | ₩47,879 | ₩47,986 | ₩47,746 | ₩47,912 | +0.07% | 3.1만 |
|---|
| 2026.07.02 | ₩47,759 | ₩47,900 | ₩47,479 | ₩47,612 | -0.31% | 6.5만 |
|---|
| 2026.07.01 | ₩47,692 | ₩47,866 | ₩47,652 | ₩47,732 | +0.08% | 11.3만 |
|---|
| 2026.06.30 | ₩47,839 | ₩47,839 | ₩47,679 | ₩47,826 | -0.03% | 1.9만 |
|---|
| 2026.06.29 | ₩47,838 | ₩47,839 | ₩47,719 | ₩47,759 | -0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩47,812 | ₩47,812 | ₩47,679 | ₩47,752 | -0.13% | 2.1만 |
|---|
| 2026.06.25 | ₩47,652 | ₩47,759 | ₩47,652 | ₩47,706 | +0.11% | 2.2만 |
|---|
| 2026.06.24 | ₩47,710 | ₩47,759 | ₩47,639 | ₩47,686 | -0.05% | 3.4만 |
|---|
| 2026.06.23 | ₩47,599 | ₩47,732 | ₩47,599 | ₩47,686 | +0.18% | 1.8만 |
|---|
| 2026.06.22 | ₩47,706 | ₩47,746 | ₩47,652 | ₩47,699 | -0.01% | 1.4만 |
|---|
| 2026.06.18 | ₩47,686 | ₩47,732 | ₩47,639 | ₩47,686 | 0.00% | 2.6만 |
|---|
| 2026.06.17 | ₩47,659 | ₩47,706 | ₩47,626 | ₩47,655 | -0.01% | 8.7천 |
|---|
| 2026.06.16 | ₩47,719 | ₩47,719 | ₩47,612 | ₩47,652 | -0.14% | 1.9만 |
|---|
| 2026.06.15 | ₩47,628 | ₩47,706 | ₩47,599 | ₩47,635 | +0.01% | 1.6만 |
|---|
| 2026.06.12 | ₩47,519 | ₩47,626 | ₩47,519 | ₩47,598 | +0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩47,446 | ₩47,586 | ₩47,360 | ₩47,539 | +0.20% | 4.9천 |
|---|
| 2026.06.10 | ₩47,399 | ₩47,532 | ₩47,386 | ₩47,386 | -0.03% | 1.3만 |
|---|
| 2026.06.09 | ₩47,586 | ₩47,596 | ₩47,372 | ₩47,456 | -0.27% | 9.9천 |
|---|
| 2026.06.08 | ₩47,499 | ₩47,572 | ₩47,452 | ₩47,452 | -0.10% | 1.3만 |
|---|
| 2026.06.05 | ₩47,566 | ₩47,612 | ₩47,372 | ₩47,446 | -0.25% | 1.2만 |
|---|
| 2026.06.04 | ₩47,598 | ₩47,626 | ₩47,479 | ₩47,567 | -0.06% | 1.3만 |
|---|
| 2026.06.03 | ₩47,559 | ₩47,612 | ₩47,506 | ₩47,559 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩47,506 | ₩47,612 | ₩47,492 | ₩47,506 | 0.00% | 1.2만 |
|---|
| 2026.06.01 | ₩47,479 | ₩47,599 | ₩47,479 | ₩47,546 | +0.14% | 1.3만 |
|---|
| 2026.05.29 | ₩47,452 | ₩47,572 | ₩47,452 | ₩47,466 | +0.03% | 2.2만 |
|---|
| 2026.05.28 | ₩47,519 | ₩47,546 | ₩47,426 | ₩47,506 | -0.03% | 1.8만 |
|---|
| 2026.05.27 | ₩47,507 | ₩47,519 | ₩47,412 | ₩47,472 | -0.07% | 1.8만 |
|---|
| 2026.05.26 | ₩47,386 | ₩47,506 | ₩47,386 | ₩47,412 | +0.06% | 1.5만 |
|---|
| 2026.05.22 | ₩47,468 | ₩47,468 | ₩47,386 | ₩47,412 | -0.12% | 1.4만 |
|---|
| 2026.05.21 | ₩47,384 | ₩47,412 | ₩47,279 | ₩47,370 | -0.03% | 6.5천 |
|---|
| 2026.05.20 | ₩47,239 | ₩47,359 | ₩47,226 | ₩47,323 | +0.18% | 1.1만 |
|---|
| 2026.05.19 | ₩47,279 | ₩47,316 | ₩47,199 | ₩47,259 | -0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩47,359 | ₩47,359 | ₩47,252 | ₩47,319 | -0.08% | 6.8천 |
|---|
| 2026.05.15 | ₩47,252 | ₩47,326 | ₩47,212 | ₩47,306 | +0.11% | 23.2만 |
|---|
| 2026.05.14 | ₩47,239 | ₩47,412 | ₩47,239 | ₩47,339 | +0.21% | 2.9만 |
|---|
| 2026.05.13 | ₩47,279 | ₩47,306 | ₩47,172 | ₩47,252 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩47,199 | ₩47,252 | ₩47,092 | ₩47,252 | +0.11% | 1.2만 |
|---|
| 2026.05.11 | ₩47,279 | ₩47,279 | ₩47,159 | ₩47,219 | -0.13% | 7.3천 |
|---|
| 2026.05.08 | ₩47,106 | ₩47,252 | ₩47,106 | ₩47,179 | +0.16% | 8.6천 |
|---|
| 2026.05.07 | ₩47,212 | ₩47,226 | ₩47,092 | ₩47,166 | -0.10% | 1.6만 |
|---|
| 2026.05.06 | ₩47,072 | ₩47,146 | ₩47,066 | ₩47,079 | +0.01% | 1.5만 |
|---|
| 2026.05.05 | ₩47,006 | ₩47,039 | ₩46,946 | ₩46,972 | -0.07% | 2.8만 |
|---|
| 2026.05.04 | ₩47,011 | ₩47,039 | ₩46,879 | ₩46,892 | -0.25% | 2.1만 |
|---|
| 2026.05.01 | ₩47,039 | ₩47,052 | ₩46,946 | ₩46,978 | -0.13% | 1.4만 |
|---|
| 2026.04.30 | ₩46,826 | ₩46,939 | ₩46,772 | ₩46,932 | +0.23% | 2.6만 |
|---|
| 2026.04.29 | ₩46,866 | ₩46,866 | ₩46,745 | ₩46,772 | -0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩46,799 | ₩46,799 | ₩46,692 | ₩46,739 | -0.13% | 1.4만 |
|---|
| 2026.04.27 | ₩46,852 | ₩46,852 | ₩46,692 | ₩46,812 | -0.09% | 1.5만 |
|---|
| 2026.04.24 | ₩46,665 | ₩46,759 | ₩46,665 | ₩46,719 | +0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩46,625 | ₩46,732 | ₩46,572 | ₩46,612 | -0.03% | 1.4만 |
|---|
| 2026.04.22 | ₩46,625 | ₩46,745 | ₩46,625 | ₩46,679 | +0.11% | 2.9만 |
|---|
| 2026.04.21 | ₩46,625 | ₩46,705 | ₩46,519 | ₩46,519 | -0.23% | 5.9만 |
|---|
| 2026.04.20 | ₩46,692 | ₩46,732 | ₩46,612 | ₩46,663 | -0.06% | 3.5만 |
|---|
| 2026.04.17 | ₩46,665 | ₩46,745 | ₩46,653 | ₩46,679 | +0.03% | 1.8만 |
|---|
| 2026.04.16 | ₩46,479 | ₩46,545 | ₩46,459 | ₩46,519 | +0.09% | 1만 |
|---|
| 2026.04.15 | ₩46,412 | ₩46,495 | ₩46,412 | ₩46,479 | +0.14% | 1.1만 |
|---|
| 2026.04.14 | ₩46,319 | ₩46,439 | ₩46,319 | ₩46,372 | +0.12% | 9.3만 |
|---|
| 2026.04.13 | ₩45,939 | ₩46,232 | ₩45,939 | ₩46,232 | +0.64% | 2.3만 |
|---|
| 2026.04.10 | ₩46,119 | ₩46,119 | ₩45,945 | ₩46,052 | -0.14% | 3.5만 |
|---|
| 2026.04.09 | ₩45,799 | ₩46,079 | ₩45,799 | ₩46,012 | +0.47% | 1.7만 |
|---|
| 2026.04.08 | ₩45,785 | ₩45,879 | ₩45,732 | ₩45,812 | +0.06% | 2만 |
|---|
| 2026.04.07 | ₩44,974 | ₩45,238 | ₩44,974 | ₩45,220 | +0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩45,198 | ₩45,274 | ₩45,145 | ₩45,172 | -0.06% | 1.2만 |
|---|
| 2026.04.02 | ₩44,772 | ₩45,172 | ₩44,698 | ₩45,105 | +0.74% | 5.8만 |
|---|
| 2026.04.01 | ₩44,958 | ₩45,212 | ₩44,945 | ₩45,012 | +0.12% | 17.1만 |
|---|
| 2026.03.31 | ₩44,678 | ₩44,958 | ₩44,612 | ₩44,798 | +0.27% | 20.8만 |
|---|
| 2026.03.30 | ₩44,852 | ₩44,852 | ₩44,652 | ₩44,705 | -0.33% | 3.7만 |
|---|
| 2026.03.27 | ₩44,936 | ₩44,936 | ₩44,785 | ₩44,865 | -0.16% | 9.3만 |
|---|
| 2026.03.26 | ₩45,358 | ₩45,518 | ₩45,158 | ₩45,158 | -0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩45,772 | ₩45,772 | ₩45,559 | ₩45,612 | -0.35% | 3만 |
|---|
| 2026.03.24 | ₩45,492 | ₩45,665 | ₩45,452 | ₩45,510 | +0.04% | 1만 |
|---|
| 2026.03.23 | ₩45,839 | ₩45,972 | ₩45,625 | ₩45,719 | -0.26% | 1.6만 |
|---|
| 2026.03.20 | ₩45,705 | ₩45,705 | ₩45,340 | ₩45,465 | -0.53% | 9.6천 |
|---|
| 2026.03.19 | ₩45,625 | ₩45,905 | ₩45,625 | ₩45,785 | +0.35% | 1.5만 |
|---|
| 2026.03.18 | ₩46,385 | ₩46,385 | ₩45,993 | ₩45,999 | -0.83% | 2.1만 |
|---|
| 2026.03.17 | ₩46,492 | ₩46,679 | ₩46,412 | ₩46,425 | -0.14% | 7천 |
|---|
| 2026.03.16 | ₩46,439 | ₩46,532 | ₩46,359 | ₩46,439 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩46,492 | ₩46,567 | ₩46,065 | ₩46,105 | -0.83% | 1.4만 |
|---|
| 2026.03.12 | ₩46,585 | ₩46,639 | ₩46,372 | ₩46,412 | -0.37% | 1.8만 |
|---|
| 2026.03.11 | ₩46,959 | ₩47,051 | ₩46,719 | ₩46,919 | -0.09% | 2.1만 |
|---|
| 2026.03.10 | ₩46,799 | ₩47,252 | ₩46,799 | ₩46,879 | +0.17% | 2.4만 |
|---|
| 2026.03.09 | ₩46,292 | ₩47,066 | ₩46,248 | ₩47,066 | +1.67% | 1.8만 |
|---|
| 2026.03.06 | ₩46,699 | ₩46,892 | ₩46,679 | ₩46,826 | +0.27% | 1.5만 |
|---|
| 2026.03.05 | ₩47,279 | ₩47,399 | ₩46,919 | ₩47,226 | -0.11% | 1.4만 |
|---|
| 2026.03.04 | ₩47,172 | ₩47,519 | ₩47,172 | ₩47,452 | +0.59% | 6.6만 |
|---|
| 2026.03.03 | ₩46,879 | ₩47,259 | ₩46,572 | ₩47,119 | +0.51% | 10만 |
|---|
| 2026.03.02 | ₩47,159 | ₩47,612 | ₩47,159 | ₩47,494 | +0.71% | 2.8만 |
|---|
| 2026.02.27 | ₩47,346 | ₩47,452 | ₩47,252 | ₩47,426 | +0.17% | 1.6만 |
|---|
| 2026.02.26 | ₩47,972 | ₩47,972 | ₩47,404 | ₩47,532 | -0.92% | 1.1만 |
|---|
| 2026.02.25 | ₩47,586 | ₩47,852 | ₩47,586 | ₩47,839 | +0.53% | 1.6만 |
|---|
| 2026.02.24 | ₩47,372 | ₩47,572 | ₩47,279 | ₩47,572 | +0.42% | 9.5천 |
|---|
| 2026.02.23 | ₩47,492 | ₩47,666 | ₩47,146 | ₩47,208 | -0.60% | 1만 |
|---|
| 2026.02.20 | ₩47,292 | ₩47,639 | ₩47,292 | ₩47,599 | +0.65% | 1.3만 |
|---|
| 2026.02.19 | ₩47,279 | ₩47,426 | ₩47,279 | ₩47,319 | +0.08% | 1.9만 |
|---|
| 2026.02.18 | ₩47,279 | ₩47,612 | ₩47,279 | ₩47,492 | +0.45% | 1.7만 |
|---|
| 2026.02.17 | ₩47,226 | ₩47,386 | ₩46,919 | ₩47,279 | +0.11% | 1.4만 |
|---|
| 2026.02.13 | ₩47,226 | ₩47,399 | ₩47,132 | ₩47,239 | +0.03% | 2만 |
|---|
| 2026.02.12 | ₩47,812 | ₩47,826 | ₩47,238 | ₩47,239 | -1.20% | 2.2만 |
|---|
| 2026.02.11 | ₩47,672 | ₩47,824 | ₩47,672 | ₩47,786 | +0.24% | 1만 |
|---|
| 2026.02.10 | ₩47,919 | ₩47,919 | ₩47,732 | ₩47,732 | -0.39% | 7.5천 |
|---|
| 2026.02.09 | ₩47,639 | ₩47,932 | ₩47,611 | ₩47,866 | +0.48% | 4.5만 |
|---|
| 2026.02.06 | ₩47,226 | ₩47,719 | ₩47,226 | ₩47,719 | +1.04% | 1.1만 |
|---|
| 2026.02.05 | ₩47,119 | ₩47,208 | ₩46,970 | ₩46,999 | -0.25% | 1.3만 |
|---|
| 2026.02.04 | ₩47,652 | ₩47,652 | ₩47,316 | ₩47,466 | -0.39% | 1.9만 |
|---|
| 2026.02.03 | ₩47,799 | ₩47,852 | ₩47,292 | ₩47,612 | -0.39% | 1.9만 |
|---|
| 2026.02.02 | ₩47,519 | ₩47,944 | ₩47,519 | ₩47,879 | +0.76% | 1.7만 |
|---|
| 2026.01.30 | ₩47,746 | ₩47,759 | ₩47,466 | ₩47,626 | -0.25% | 4만 |
|---|
| 2026.01.29 | ₩47,839 | ₩47,839 | ₩47,466 | ₩47,812 | -0.06% | 1.2만 |
|---|
| 2026.01.28 | ₩47,887 | ₩47,932 | ₩47,732 | ₩47,892 | +0.01% | 2.7만 |
|---|
| 2026.01.27 | ₩47,786 | ₩47,879 | ₩47,759 | ₩47,839 | +0.11% | 1.3만 |
|---|
| 2026.01.26 | ₩47,706 | ₩47,784 | ₩47,652 | ₩47,732 | +0.06% | 1.1만 |
|---|
| 2026.01.23 | ₩47,906 | ₩48,213 | ₩47,452 | ₩47,532 | -0.78% | 1.2만 |
|---|
| 2026.01.22 | ₩47,386 | ₩47,626 | ₩47,386 | ₩47,559 | +0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩47,119 | ₩47,439 | ₩47,052 | ₩47,279 | +0.34% | 1.2만 |
|---|
| 2026.01.20 | ₩47,119 | ₩47,279 | ₩46,919 | ₩46,986 | -0.28% | 19.1만 |
|---|
| 2026.01.16 | ₩47,679 | ₩47,706 | ₩47,599 | ₩47,652 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩47,746 | ₩47,786 | ₩47,626 | ₩47,666 | -0.17% | 2만 |
|---|
| 2026.01.14 | ₩47,572 | ₩47,572 | ₩47,306 | ₩47,572 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩47,772 | ₩47,772 | ₩47,559 | ₩47,719 | -0.11% | 1.7만 |
|---|
| 2026.01.12 | ₩47,559 | ₩47,772 | ₩47,506 | ₩47,759 | +0.42% | 1.3만 |
|---|
| 2026.01.09 | ₩47,479 | ₩47,746 | ₩47,468 | ₩47,612 | +0.28% | 7.4만 |
|---|
| 2026.01.08 | ₩47,372 | ₩47,543 | ₩47,372 | ₩47,532 | +0.34% | 4.5만 |
|---|
| 2026.01.07 | ₩47,506 | ₩47,639 | ₩47,412 | ₩47,412 | -0.20% | 1.5만 |
|---|
| 2026.01.06 | ₩47,332 | ₩47,679 | ₩47,332 | ₩47,599 | +0.56% | 21만 |
|---|
| 2026.01.05 | ₩47,384 | ₩47,452 | ₩47,346 | ₩47,348 | -0.08% | 4.4만 |
|---|
| 2026.01.02 | ₩47,199 | ₩47,330 | ₩47,046 | ₩47,192 | -0.01% | 19.1만 |
|---|
| 2025.12.31 | ₩47,426 | ₩47,426 | ₩47,066 | ₩47,066 | -0.76% | 2.4만 |
|---|
| 2025.12.30 | ₩47,532 | ₩47,706 | ₩47,427 | ₩47,479 | -0.11% | 4.1만 |
|---|
| 2025.12.29 | ₩47,526 | ₩47,572 | ₩47,426 | ₩47,556 | +0.06% | 2.1만 |
|---|
| 2025.12.26 | ₩47,746 | ₩47,746 | ₩47,652 | ₩47,719 | -0.06% | 1.4만 |
|---|
| 2025.12.24 | ₩47,586 | ₩47,743 | ₩47,586 | ₩47,732 | +0.31% | 3.8천 |
|---|
| 2025.12.23 | ₩47,372 | ₩47,546 | ₩47,315 | ₩47,522 | +0.32% | 2.1만 |
|---|
| 2025.12.22 | ₩47,306 | ₩47,399 | ₩47,226 | ₩47,339 | +0.07% | 2.1만 |
|---|
| 2025.12.19 | ₩46,830 | ₩47,067 | ₩46,814 | ₩46,986 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩46,759 | ₩46,839 | ₩46,585 | ₩46,680 | -0.17% | 7.3천 |
|---|
| 2025.12.17 | ₩46,866 | ₩46,879 | ₩46,345 | ₩46,345 | -1.11% | 1.4만 |
|---|
| 2025.12.16 | ₩46,866 | ₩46,920 | ₩46,591 | ₩46,839 | -0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩47,386 | ₩47,386 | ₩46,852 | ₩46,972 | -0.87% | 2.5만 |
|---|
| 2025.12.12 | ₩47,279 | ₩47,319 | ₩46,907 | ₩47,052 | -0.48% | 1.4만 |
|---|
| 2025.12.11 | ₩47,224 | ₩47,479 | ₩47,220 | ₩47,479 | +0.54% | 1.3만 |
|---|
| 2025.12.10 | ₩47,104 | ₩47,439 | ₩46,996 | ₩47,399 | +0.63% | 1만 |
|---|
| 2025.12.09 | ₩47,039 | ₩47,186 | ₩47,026 | ₩47,026 | -0.03% | 22.9만 |
|---|
| 2025.12.08 | ₩47,172 | ₩47,212 | ₩46,959 | ₩47,064 | -0.23% | 2.3만 |
|---|
| 2025.12.05 | ₩47,243 | ₩47,372 | ₩47,196 | ₩47,292 | +0.10% | 1.6만 |
|---|
| 2025.12.04 | ₩47,106 | ₩47,172 | ₩47,006 | ₩47,106 | 0.00% | 4.8만 |
|---|
| 2025.12.03 | ₩46,919 | ₩47,186 | ₩46,919 | ₩47,146 | +0.48% | 7.1만 |
|---|
| 2025.12.02 | ₩46,959 | ₩47,070 | ₩46,852 | ₩47,026 | +0.14% | 1.1만 |
|---|
| 2025.12.01 | ₩46,906 | ₩47,038 | ₩46,832 | ₩46,879 | -0.06% | 9.1천 |
|---|
| 2025.11.28 | ₩46,946 | ₩47,092 | ₩46,946 | ₩47,092 | +0.31% | 3.3만 |
|---|
| 2025.11.26 | ₩46,785 | ₩46,972 | ₩46,745 | ₩46,906 | +0.26% | 10.8만 |
|---|
| 2025.11.25 | ₩46,279 | ₩46,705 | ₩46,211 | ₩46,689 | +0.89% | 1.1만 |
|---|
| 2025.11.24 | ₩46,025 | ₩46,345 | ₩46,025 | ₩46,313 | +0.63% | 3만 |
|---|
| 2025.11.21 | ₩45,639 | ₩46,025 | ₩45,478 | ₩45,839 | +0.44% | 1.6만 |
|---|
| 2025.11.20 | ₩46,521 | ₩46,585 | ₩45,498 | ₩45,502 | -2.19% | 18.6만 |
|---|
| 2025.11.19 | ₩45,932 | ₩46,133 | ₩45,792 | ₩45,984 | +0.11% | 2.5만 |
|---|
| 2025.11.18 | ₩46,039 | ₩46,105 | ₩45,705 | ₩45,925 | -0.25% | 1.9만 |
|---|
| 2025.11.17 | ₩46,345 | ₩46,437 | ₩45,972 | ₩46,096 | -0.54% | 5.4만 |
|---|
| 2025.11.14 | ₩46,172 | ₩46,585 | ₩46,172 | ₩46,439 | +0.58% | 1.4만 |
|---|
| 2025.11.13 | ₩46,860 | ₩46,866 | ₩46,412 | ₩46,419 | -0.94% | 1.7만 |
|---|
| 2025.11.12 | ₩46,986 | ₩46,998 | ₩46,862 | ₩46,964 | -0.05% | 1만 |
|---|
| 2025.11.11 | ₩46,799 | ₩46,986 | ₩46,729 | ₩46,946 | +0.31% | 2만 |
|---|
| 2025.11.10 | ₩46,745 | ₩46,919 | ₩46,583 | ₩46,892 | +0.31% | 1.2만 |
|---|
| 2025.11.07 | ₩46,159 | ₩46,385 | ₩45,919 | ₩46,385 | +0.49% | 11.3만 |
|---|
| 2025.11.06 | ₩46,665 | ₩46,665 | ₩46,279 | ₩46,385 | -0.60% | 2.6만 |
|---|
| 2025.11.05 | ₩46,532 | ₩46,812 | ₩46,532 | ₩46,719 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩46,720 | ₩46,759 | ₩46,545 | ₩46,565 | -0.33% | 1.8만 |
|---|
| 2025.11.03 | ₩47,039 | ₩47,039 | ₩46,812 | ₩46,932 | -0.23% | 7.2천 |
|---|
| 2025.10.31 | ₩47,026 | ₩47,026 | ₩46,719 | ₩46,892 | -0.28% | 2.9만 |
|---|
| 2025.10.30 | ₩46,879 | ₩46,959 | ₩46,812 | ₩46,812 | -0.14% | 3.7만 |
|---|
| 2025.10.29 | ₩47,052 | ₩47,106 | ₩46,906 | ₩46,983 | -0.15% | 1.5만 |
|---|
| 2025.10.28 | ₩47,039 | ₩47,092 | ₩46,946 | ₩47,039 | 0.00% | 9.8천 |
|---|
| 2025.10.27 | ₩46,946 | ₩46,999 | ₩46,852 | ₩46,972 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩46,612 | ₩46,745 | ₩46,612 | ₩46,639 | +0.06% | 6.8천 |
|---|
| 2025.10.23 | ₩46,331 | ₩46,519 | ₩46,279 | ₩46,419 | +0.19% | 1.2만 |
|---|
| 2025.10.22 | ₩46,429 | ₩46,429 | ₩46,039 | ₩46,225 | -0.44% | 3.1만 |
|---|
| 2025.10.21 | ₩46,381 | ₩46,465 | ₩46,348 | ₩46,425 | +0.09% | 2.6만 |
|---|
| 2025.10.20 | ₩46,239 | ₩46,437 | ₩46,239 | ₩46,425 | +0.40% | 1.9만 |
|---|
| 2025.10.17 | ₩45,812 | ₩46,119 | ₩45,739 | ₩46,060 | +0.54% | 5.4만 |
|---|
| 2025.10.16 | ₩46,212 | ₩46,239 | ₩45,764 | ₩45,905 | -0.66% | 2.6만 |
|---|
| 2025.10.15 | ₩46,132 | ₩46,319 | ₩45,824 | ₩46,047 | -0.19% | 2.5만 |
|---|
| 2025.10.14 | ₩45,652 | ₩46,132 | ₩45,652 | ₩45,936 | +0.62% | 2.4만 |
|---|
| 2025.10.13 | ₩45,972 | ₩46,045 | ₩45,821 | ₩45,979 | +0.01% | 1.2만 |
|---|
| 2025.10.10 | ₩46,345 | ₩46,407 | ₩44,878 | ₩45,532 | -1.76% | 1.1만 |
|---|