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 | ₩49,224 | ₩49,471 | ₩49,224 | ₩49,371 | +0.30% | 1만 |
| 2026.10.08 | ₩49,258 | ₩49,311 | ₩49,104 | ₩49,251 | -0.01% | 1.7만 |
| 2026.10.07 | ₩49,218 | ₩49,371 | ₩49,151 | ₩49,291 | +0.15% | 1.8만 |
| 2026.10.06 | ₩49,425 | ₩49,491 | ₩49,331 | ₩49,438 | +0.03% | 4.4만 |
| 2026.10.05 | ₩49,151 | ₩49,331 | ₩49,144 | ₩49,158 | +0.01% | 7.9만 |
| 2026.10.02 | ₩49,051 | ₩49,118 | ₩48,951 | ₩49,064 | +0.03% | 2.4만 |
| 2026.10.01 | ₩48,864 | ₩48,864 | ₩48,584 | ₩48,811 | -0.11% | 1.8만 |
| 2026.09.30 | ₩48,960 | ₩49,118 | ₩48,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,771 |
| -0.39% |
| 2.1만 |
| 2026.09.29 | ₩48,917 | ₩48,917 | ₩48,717 | ₩48,851 | -0.14% | 8.8만 |
|---|
| 2026.09.28 | ₩49,011 | ₩49,091 | ₩48,851 | ₩48,879 | -0.27% | 1.5만 |
|---|
| 2026.09.25 | ₩49,184 | ₩49,278 | ₩48,966 | ₩49,251 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩48,864 | ₩49,078 | ₩48,784 | ₩49,044 | +0.37% | 3.7만 |
|---|
| 2026.09.23 | ₩49,198 | ₩49,211 | ₩48,971 | ₩48,971 | -0.46% | 2.7만 |
|---|
| 2026.09.22 | ₩49,371 | ₩49,518 | ₩49,358 | ₩49,451 | +0.16% | 2.4만 |
|---|
| 2026.09.21 | ₩48,984 | ₩49,425 | ₩48,984 | ₩49,398 | +0.84% | 1.9만 |
|---|
| 2026.09.18 | ₩48,624 | ₩48,637 | ₩48,450 | ₩48,631 | +0.01% | 4만 |
|---|
| 2026.09.17 | ₩48,744 | ₩48,744 | ₩48,530 | ₩48,664 | -0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩48,504 | ₩48,570 | ₩47,990 | ₩48,143 | -0.74% | 1.6만 |
|---|
| 2026.09.15 | ₩48,457 | ₩48,457 | ₩48,251 | ₩48,344 | -0.23% | 1.4만 |
|---|
| 2026.09.14 | ₩48,370 | ₩48,676 | ₩48,370 | ₩48,570 | +0.41% | 1.6만 |
|---|
| 2026.09.11 | ₩48,784 | ₩48,877 | ₩48,740 | ₩48,757 | -0.05% | 2만 |
|---|
| 2026.09.10 | ₩48,344 | ₩48,490 | ₩48,324 | ₩48,424 | +0.17% | 2.6만 |
|---|
| 2026.09.09 | ₩48,744 | ₩48,744 | ₩48,610 | ₩48,655 | -0.18% | 3.1만 |
|---|
| 2026.09.08 | ₩49,038 | ₩49,038 | ₩48,877 | ₩48,877 | -0.33% | 1.9만 |
|---|
| 2026.09.04 | ₩49,176 | ₩49,176 | ₩49,051 | ₩49,079 | -0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩48,971 | ₩49,303 | ₩48,958 | ₩49,266 | +0.60% | 9.4천 |
|---|
| 2026.09.02 | ₩48,623 | ₩48,851 | ₩48,623 | ₩48,824 | +0.41% | 2.7만 |
|---|
| 2026.09.01 | ₩48,610 | ₩48,771 | ₩48,525 | ₩48,574 | -0.07% | 2.3만 |
|---|
| 2026.08.31 | ₩48,851 | ₩48,864 | ₩48,771 | ₩48,837 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,211 | ₩49,331 | ₩48,998 | ₩49,024 | -0.38% | 8.2천 |
|---|
| 2026.08.27 | ₩49,024 | ₩49,171 | ₩48,951 | ₩49,091 | +0.14% | 1.8만 |
|---|
| 2026.08.26 | ₩48,891 | ₩48,891 | ₩48,744 | ₩48,820 | -0.14% | 8.8천 |
|---|
| 2026.08.25 | ₩48,821 | ₩48,824 | ₩48,704 | ₩48,820 | -0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩48,697 | ₩48,797 | ₩48,677 | ₩48,717 | +0.04% | 1.2만 |
|---|
| 2026.08.21 | ₩48,731 | ₩48,877 | ₩48,731 | ₩48,824 | +0.19% | 2.3만 |
|---|
| 2026.08.20 | ₩48,891 | ₩48,931 | ₩48,657 | ₩48,657 | -0.48% | 2.7만 |
|---|
| 2026.08.19 | ₩49,078 | ₩49,131 | ₩48,932 | ₩48,998 | -0.16% | 1.3만 |
|---|
| 2026.08.18 | ₩48,904 | ₩49,008 | ₩48,891 | ₩48,917 | +0.03% | 3.1만 |
|---|
| 2026.08.17 | ₩49,251 | ₩49,265 | ₩49,144 | ₩49,144 | -0.22% | 1.3만 |
|---|
| 2026.08.14 | ₩49,358 | ₩49,358 | ₩49,171 | ₩49,231 | -0.26% | 1.1만 |
|---|
| 2026.08.13 | ₩49,151 | ₩49,318 | ₩49,151 | ₩49,258 | +0.22% | 1.1만 |
|---|
| 2026.08.12 | ₩49,011 | ₩49,118 | ₩48,984 | ₩49,031 | +0.04% | 1.8만 |
|---|
| 2026.08.11 | ₩49,011 | ₩49,104 | ₩48,917 | ₩48,939 | -0.15% | 6.2만 |
|---|
| 2026.08.10 | ₩49,091 | ₩49,104 | ₩48,958 | ₩49,004 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩48,998 | ₩49,078 | ₩48,958 | ₩49,032 | +0.07% | 7.5천 |
|---|
| 2026.08.06 | ₩48,958 | ₩48,958 | ₩48,784 | ₩48,864 | -0.19% | 1.2만 |
|---|
| 2026.08.05 | ₩48,998 | ₩49,044 | ₩48,864 | ₩48,938 | -0.12% | 1.1만 |
|---|
| 2026.08.04 | ₩48,570 | ₩48,955 | ₩48,570 | ₩48,876 | +0.63% | 1.1만 |
|---|
| 2026.08.03 | ₩47,930 | ₩48,397 | ₩47,930 | ₩48,384 | +0.95% | 2.1만 |
|---|
| 2026.07.31 | ₩47,516 | ₩47,916 | ₩47,489 | ₩47,890 | +0.79% | 3.6만 |
|---|
| 2026.07.30 | ₩47,276 | ₩47,676 | ₩47,276 | ₩47,636 | +0.76% | 1.6만 |
|---|
| 2026.07.29 | ₩47,463 | ₩47,650 | ₩47,076 | ₩47,076 | -0.82% | 1.1만 |
|---|
| 2026.07.28 | ₩47,421 | ₩47,663 | ₩47,369 | ₩47,581 | +0.34% | 1.3만 |
|---|
| 2026.07.27 | ₩47,583 | ₩47,770 | ₩47,369 | ₩47,503 | -0.17% | 2.3만 |
|---|
| 2026.07.24 | ₩47,509 | ₩47,730 | ₩47,409 | ₩47,476 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩47,560 | ₩47,583 | ₩47,396 | ₩47,516 | -0.09% | 1만 |
|---|
| 2026.07.22 | ₩47,876 | ₩48,037 | ₩47,876 | ₩47,956 | +0.17% | 5.5만 |
|---|
| 2026.07.21 | ₩47,903 | ₩47,970 | ₩47,747 | ₩47,930 | +0.06% | 1.4만 |
|---|
| 2026.07.20 | ₩47,812 | ₩47,836 | ₩47,690 | ₩47,690 | -0.26% | 2.1만 |
|---|
| 2026.07.17 | ₩47,650 | ₩47,890 | ₩47,650 | ₩47,770 | +0.25% | 3.1만 |
|---|
| 2026.07.16 | ₩47,997 | ₩48,197 | ₩47,970 | ₩48,050 | +0.11% | 1.4만 |
|---|
| 2026.07.15 | ₩48,103 | ₩48,197 | ₩48,037 | ₩48,117 | +0.03% | 8.5천 |
|---|
| 2026.07.14 | ₩48,063 | ₩48,103 | ₩47,943 | ₩48,061 | -0.01% | 9.5천 |
|---|
| 2026.07.13 | ₩47,997 | ₩48,077 | ₩47,916 | ₩47,983 | -0.03% | 1.4만 |
|---|
| 2026.07.10 | ₩48,077 | ₩48,170 | ₩47,983 | ₩48,117 | +0.08% | 8.5천 |
|---|
| 2026.07.09 | ₩47,863 | ₩48,050 | ₩47,823 | ₩47,993 | +0.27% | 1.3만 |
|---|
| 2026.07.08 | ₩47,656 | ₩47,770 | ₩47,529 | ₩47,750 | +0.20% | 1.5만 |
|---|
| 2026.07.07 | ₩47,850 | ₩47,903 | ₩47,716 | ₩47,850 | 0.00% | 1.2만 |
|---|
| 2026.07.06 | ₩47,916 | ₩48,023 | ₩47,783 | ₩47,950 | +0.07% | 3.1만 |
|---|
| 2026.07.02 | ₩47,796 | ₩47,938 | ₩47,516 | ₩47,650 | -0.31% | 6.5만 |
|---|
| 2026.07.01 | ₩47,730 | ₩47,903 | ₩47,690 | ₩47,770 | +0.08% | 11.3만 |
|---|
| 2026.06.30 | ₩47,876 | ₩47,876 | ₩47,716 | ₩47,863 | -0.03% | 1.9만 |
|---|
| 2026.06.29 | ₩47,875 | ₩47,876 | ₩47,756 | ₩47,796 | -0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩47,850 | ₩47,850 | ₩47,716 | ₩47,790 | -0.13% | 2.1만 |
|---|
| 2026.06.25 | ₩47,690 | ₩47,796 | ₩47,690 | ₩47,743 | +0.11% | 2.2만 |
|---|
| 2026.06.24 | ₩47,747 | ₩47,796 | ₩47,676 | ₩47,723 | -0.05% | 3.4만 |
|---|
| 2026.06.23 | ₩47,636 | ₩47,770 | ₩47,636 | ₩47,723 | +0.18% | 1.8만 |
|---|
| 2026.06.22 | ₩47,743 | ₩47,783 | ₩47,690 | ₩47,736 | -0.01% | 1.4만 |
|---|
| 2026.06.18 | ₩47,723 | ₩47,770 | ₩47,676 | ₩47,723 | 0.00% | 2.6만 |
|---|
| 2026.06.17 | ₩47,696 | ₩47,743 | ₩47,663 | ₩47,692 | -0.01% | 8.7천 |
|---|
| 2026.06.16 | ₩47,756 | ₩47,756 | ₩47,650 | ₩47,690 | -0.14% | 1.9만 |
|---|
| 2026.06.15 | ₩47,666 | ₩47,743 | ₩47,636 | ₩47,672 | +0.01% | 1.6만 |
|---|
| 2026.06.12 | ₩47,556 | ₩47,663 | ₩47,556 | ₩47,635 | +0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩47,483 | ₩47,623 | ₩47,397 | ₩47,576 | +0.20% | 4.9천 |
|---|
| 2026.06.10 | ₩47,436 | ₩47,569 | ₩47,423 | ₩47,423 | -0.03% | 1.3만 |
|---|
| 2026.06.09 | ₩47,623 | ₩47,633 | ₩47,409 | ₩47,493 | -0.27% | 9.9천 |
|---|
| 2026.06.08 | ₩47,536 | ₩47,609 | ₩47,489 | ₩47,489 | -0.10% | 1.3만 |
|---|
| 2026.06.05 | ₩47,603 | ₩47,650 | ₩47,409 | ₩47,483 | -0.25% | 1.2만 |
|---|
| 2026.06.04 | ₩47,635 | ₩47,663 | ₩47,516 | ₩47,604 | -0.06% | 1.3만 |
|---|
| 2026.06.03 | ₩47,596 | ₩47,650 | ₩47,543 | ₩47,596 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩47,543 | ₩47,650 | ₩47,529 | ₩47,543 | 0.00% | 1.2만 |
|---|
| 2026.06.01 | ₩47,516 | ₩47,636 | ₩47,516 | ₩47,583 | +0.14% | 1.3만 |
|---|
| 2026.05.29 | ₩47,489 | ₩47,609 | ₩47,489 | ₩47,503 | +0.03% | 2.2만 |
|---|
| 2026.05.28 | ₩47,556 | ₩47,583 | ₩47,463 | ₩47,543 | -0.03% | 1.8만 |
|---|
| 2026.05.27 | ₩47,544 | ₩47,556 | ₩47,449 | ₩47,509 | -0.07% | 1.8만 |
|---|
| 2026.05.26 | ₩47,423 | ₩47,543 | ₩47,423 | ₩47,449 | +0.06% | 1.5만 |
|---|
| 2026.05.22 | ₩47,505 | ₩47,505 | ₩47,423 | ₩47,449 | -0.12% | 1.4만 |
|---|
| 2026.05.21 | ₩47,421 | ₩47,449 | ₩47,316 | ₩47,407 | -0.03% | 6.5천 |
|---|
| 2026.05.20 | ₩47,276 | ₩47,396 | ₩47,262 | ₩47,360 | +0.18% | 1.1만 |
|---|
| 2026.05.19 | ₩47,316 | ₩47,353 | ₩47,236 | ₩47,296 | -0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩47,396 | ₩47,396 | ₩47,289 | ₩47,356 | -0.08% | 6.8천 |
|---|
| 2026.05.15 | ₩47,289 | ₩47,363 | ₩47,249 | ₩47,343 | +0.11% | 23.2만 |
|---|
| 2026.05.14 | ₩47,276 | ₩47,449 | ₩47,276 | ₩47,376 | +0.21% | 2.9만 |
|---|
| 2026.05.13 | ₩47,316 | ₩47,343 | ₩47,209 | ₩47,289 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩47,236 | ₩47,289 | ₩47,129 | ₩47,289 | +0.11% | 1.2만 |
|---|
| 2026.05.11 | ₩47,316 | ₩47,316 | ₩47,196 | ₩47,256 | -0.13% | 7.3천 |
|---|
| 2026.05.08 | ₩47,142 | ₩47,289 | ₩47,142 | ₩47,216 | +0.16% | 8.6천 |
|---|
| 2026.05.07 | ₩47,249 | ₩47,262 | ₩47,129 | ₩47,202 | -0.10% | 1.6만 |
|---|
| 2026.05.06 | ₩47,109 | ₩47,182 | ₩47,102 | ₩47,116 | +0.01% | 1.5만 |
|---|
| 2026.05.05 | ₩47,042 | ₩47,076 | ₩46,982 | ₩47,009 | -0.07% | 2.8만 |
|---|
| 2026.05.04 | ₩47,048 | ₩47,076 | ₩46,915 | ₩46,929 | -0.25% | 2.1만 |
|---|
| 2026.05.01 | ₩47,076 | ₩47,089 | ₩46,982 | ₩47,014 | -0.13% | 1.4만 |
|---|
| 2026.04.30 | ₩46,862 | ₩46,975 | ₩46,809 | ₩46,969 | +0.23% | 2.6만 |
|---|
| 2026.04.29 | ₩46,902 | ₩46,902 | ₩46,782 | ₩46,809 | -0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩46,835 | ₩46,835 | ₩46,729 | ₩46,775 | -0.13% | 1.4만 |
|---|
| 2026.04.27 | ₩46,889 | ₩46,889 | ₩46,729 | ₩46,849 | -0.09% | 1.5만 |
|---|
| 2026.04.24 | ₩46,702 | ₩46,795 | ₩46,702 | ₩46,755 | +0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩46,662 | ₩46,769 | ₩46,608 | ₩46,648 | -0.03% | 1.4만 |
|---|
| 2026.04.22 | ₩46,662 | ₩46,782 | ₩46,662 | ₩46,715 | +0.11% | 2.9만 |
|---|
| 2026.04.21 | ₩46,662 | ₩46,742 | ₩46,555 | ₩46,555 | -0.23% | 5.9만 |
|---|
| 2026.04.20 | ₩46,729 | ₩46,769 | ₩46,648 | ₩46,699 | -0.06% | 3.5만 |
|---|
| 2026.04.17 | ₩46,702 | ₩46,782 | ₩46,690 | ₩46,715 | +0.03% | 1.8만 |
|---|
| 2026.04.16 | ₩46,515 | ₩46,582 | ₩46,495 | ₩46,555 | +0.09% | 1만 |
|---|
| 2026.04.15 | ₩46,448 | ₩46,531 | ₩46,448 | ₩46,515 | +0.14% | 1.1만 |
|---|
| 2026.04.14 | ₩46,355 | ₩46,475 | ₩46,355 | ₩46,408 | +0.12% | 9.3만 |
|---|
| 2026.04.13 | ₩45,974 | ₩46,268 | ₩45,974 | ₩46,268 | +0.64% | 2.3만 |
|---|
| 2026.04.10 | ₩46,155 | ₩46,155 | ₩45,981 | ₩46,088 | -0.14% | 3.5만 |
|---|
| 2026.04.09 | ₩45,834 | ₩46,115 | ₩45,834 | ₩46,048 | +0.47% | 1.7만 |
|---|
| 2026.04.08 | ₩45,821 | ₩45,914 | ₩45,768 | ₩45,848 | +0.06% | 2만 |
|---|
| 2026.04.07 | ₩45,009 | ₩45,274 | ₩45,009 | ₩45,255 | +0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩45,234 | ₩45,310 | ₩45,180 | ₩45,207 | -0.06% | 1.2만 |
|---|
| 2026.04.02 | ₩44,807 | ₩45,207 | ₩44,733 | ₩45,140 | +0.74% | 5.8만 |
|---|
| 2026.04.01 | ₩44,993 | ₩45,247 | ₩44,980 | ₩45,047 | +0.12% | 17.1만 |
|---|
| 2026.03.31 | ₩44,713 | ₩44,993 | ₩44,646 | ₩44,833 | +0.27% | 20.8만 |
|---|
| 2026.03.30 | ₩44,887 | ₩44,887 | ₩44,686 | ₩44,740 | -0.33% | 3.7만 |
|---|
| 2026.03.27 | ₩44,971 | ₩44,971 | ₩44,820 | ₩44,900 | -0.16% | 9.3만 |
|---|
| 2026.03.26 | ₩45,394 | ₩45,554 | ₩45,194 | ₩45,194 | -0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩45,808 | ₩45,808 | ₩45,594 | ₩45,647 | -0.35% | 3만 |
|---|
| 2026.03.24 | ₩45,527 | ₩45,701 | ₩45,487 | ₩45,546 | +0.04% | 1만 |
|---|
| 2026.03.23 | ₩45,874 | ₩46,008 | ₩45,661 | ₩45,754 | -0.26% | 1.6만 |
|---|
| 2026.03.20 | ₩45,741 | ₩45,741 | ₩45,375 | ₩45,501 | -0.53% | 9.6천 |
|---|
| 2026.03.19 | ₩45,661 | ₩45,941 | ₩45,661 | ₩45,821 | +0.35% | 1.5만 |
|---|
| 2026.03.18 | ₩46,422 | ₩46,422 | ₩46,029 | ₩46,034 | -0.83% | 2.1만 |
|---|
| 2026.03.17 | ₩46,528 | ₩46,715 | ₩46,448 | ₩46,462 | -0.14% | 7천 |
|---|
| 2026.03.16 | ₩46,475 | ₩46,568 | ₩46,395 | ₩46,475 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩46,528 | ₩46,603 | ₩46,101 | ₩46,141 | -0.83% | 1.4만 |
|---|
| 2026.03.12 | ₩46,622 | ₩46,675 | ₩46,408 | ₩46,448 | -0.37% | 1.8만 |
|---|
| 2026.03.11 | ₩46,995 | ₩47,088 | ₩46,755 | ₩46,955 | -0.09% | 2.1만 |
|---|
| 2026.03.10 | ₩46,835 | ₩47,289 | ₩46,835 | ₩46,915 | +0.17% | 2.4만 |
|---|
| 2026.03.09 | ₩46,328 | ₩47,102 | ₩46,284 | ₩47,102 | +1.67% | 1.8만 |
|---|
| 2026.03.06 | ₩46,735 | ₩46,929 | ₩46,715 | ₩46,862 | +0.27% | 1.5만 |
|---|
| 2026.03.05 | ₩47,316 | ₩47,436 | ₩46,955 | ₩47,262 | -0.11% | 1.4만 |
|---|
| 2026.03.04 | ₩47,209 | ₩47,556 | ₩47,209 | ₩47,489 | +0.59% | 6.6만 |
|---|
| 2026.03.03 | ₩46,915 | ₩47,296 | ₩46,608 | ₩47,156 | +0.51% | 10만 |
|---|
| 2026.03.02 | ₩47,196 | ₩47,650 | ₩47,196 | ₩47,531 | +0.71% | 2.8만 |
|---|
| 2026.02.27 | ₩47,383 | ₩47,489 | ₩47,289 | ₩47,463 | +0.17% | 1.6만 |
|---|
| 2026.02.26 | ₩48,010 | ₩48,010 | ₩47,441 | ₩47,569 | -0.92% | 1.1만 |
|---|
| 2026.02.25 | ₩47,623 | ₩47,890 | ₩47,623 | ₩47,876 | +0.53% | 1.6만 |
|---|
| 2026.02.24 | ₩47,409 | ₩47,609 | ₩47,316 | ₩47,609 | +0.42% | 9.5천 |
|---|
| 2026.02.23 | ₩47,529 | ₩47,703 | ₩47,182 | ₩47,245 | -0.60% | 1만 |
|---|
| 2026.02.20 | ₩47,329 | ₩47,676 | ₩47,329 | ₩47,636 | +0.65% | 1.3만 |
|---|
| 2026.02.19 | ₩47,316 | ₩47,463 | ₩47,316 | ₩47,356 | +0.08% | 1.9만 |
|---|
| 2026.02.18 | ₩47,316 | ₩47,650 | ₩47,316 | ₩47,529 | +0.45% | 1.7만 |
|---|
| 2026.02.17 | ₩47,262 | ₩47,423 | ₩46,955 | ₩47,316 | +0.11% | 1.4만 |
|---|
| 2026.02.13 | ₩47,262 | ₩47,436 | ₩47,169 | ₩47,276 | +0.03% | 2만 |
|---|
| 2026.02.12 | ₩47,850 | ₩47,863 | ₩47,274 | ₩47,276 | -1.20% | 2.2만 |
|---|
| 2026.02.11 | ₩47,710 | ₩47,862 | ₩47,710 | ₩47,823 | +0.24% | 1만 |
|---|
| 2026.02.10 | ₩47,956 | ₩47,956 | ₩47,770 | ₩47,770 | -0.39% | 7.5천 |
|---|
| 2026.02.09 | ₩47,676 | ₩47,970 | ₩47,648 | ₩47,903 | +0.48% | 4.5만 |
|---|
| 2026.02.06 | ₩47,262 | ₩47,756 | ₩47,262 | ₩47,756 | +1.04% | 1.1만 |
|---|
| 2026.02.05 | ₩47,156 | ₩47,245 | ₩47,006 | ₩47,036 | -0.25% | 1.3만 |
|---|
| 2026.02.04 | ₩47,690 | ₩47,690 | ₩47,353 | ₩47,503 | -0.39% | 1.9만 |
|---|
| 2026.02.03 | ₩47,836 | ₩47,890 | ₩47,329 | ₩47,650 | -0.39% | 1.9만 |
|---|
| 2026.02.02 | ₩47,556 | ₩47,982 | ₩47,556 | ₩47,916 | +0.76% | 1.7만 |
|---|
| 2026.01.30 | ₩47,783 | ₩47,796 | ₩47,503 | ₩47,663 | -0.25% | 4만 |
|---|
| 2026.01.29 | ₩47,876 | ₩47,876 | ₩47,503 | ₩47,850 | -0.06% | 1.2만 |
|---|
| 2026.01.28 | ₩47,924 | ₩47,970 | ₩47,770 | ₩47,930 | +0.01% | 2.7만 |
|---|
| 2026.01.27 | ₩47,823 | ₩47,916 | ₩47,796 | ₩47,876 | +0.11% | 1.3만 |
|---|
| 2026.01.26 | ₩47,743 | ₩47,822 | ₩47,690 | ₩47,770 | +0.06% | 1.1만 |
|---|
| 2026.01.23 | ₩47,943 | ₩48,250 | ₩47,489 | ₩47,569 | -0.78% | 1.2만 |
|---|
| 2026.01.22 | ₩47,423 | ₩47,663 | ₩47,423 | ₩47,596 | +0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩47,156 | ₩47,476 | ₩47,089 | ₩47,316 | +0.34% | 1.2만 |
|---|
| 2026.01.20 | ₩47,156 | ₩47,316 | ₩46,955 | ₩47,022 | -0.28% | 19.1만 |
|---|
| 2026.01.16 | ₩47,716 | ₩47,743 | ₩47,636 | ₩47,690 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩47,783 | ₩47,823 | ₩47,663 | ₩47,703 | -0.17% | 2만 |
|---|
| 2026.01.14 | ₩47,609 | ₩47,609 | ₩47,343 | ₩47,609 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩47,810 | ₩47,810 | ₩47,596 | ₩47,756 | -0.11% | 1.7만 |
|---|
| 2026.01.12 | ₩47,596 | ₩47,810 | ₩47,543 | ₩47,796 | +0.42% | 1.3만 |
|---|
| 2026.01.09 | ₩47,516 | ₩47,783 | ₩47,505 | ₩47,650 | +0.28% | 7.4만 |
|---|
| 2026.01.08 | ₩47,409 | ₩47,580 | ₩47,409 | ₩47,569 | +0.34% | 4.5만 |
|---|
| 2026.01.07 | ₩47,543 | ₩47,676 | ₩47,449 | ₩47,449 | -0.20% | 1.5만 |
|---|
| 2026.01.06 | ₩47,369 | ₩47,716 | ₩47,369 | ₩47,636 | +0.56% | 21만 |
|---|
| 2026.01.05 | ₩47,421 | ₩47,489 | ₩47,383 | ₩47,385 | -0.08% | 4.4만 |
|---|
| 2026.01.02 | ₩47,236 | ₩47,367 | ₩47,082 | ₩47,229 | -0.01% | 19.1만 |
|---|
| 2025.12.31 | ₩47,463 | ₩47,463 | ₩47,102 | ₩47,102 | -0.76% | 2.4만 |
|---|
| 2025.12.30 | ₩47,569 | ₩47,743 | ₩47,464 | ₩47,516 | -0.11% | 4.1만 |
|---|
| 2025.12.29 | ₩47,563 | ₩47,609 | ₩47,463 | ₩47,593 | +0.06% | 2.1만 |
|---|
| 2025.12.26 | ₩47,783 | ₩47,783 | ₩47,690 | ₩47,756 | -0.06% | 1.4만 |
|---|
| 2025.12.24 | ₩47,623 | ₩47,780 | ₩47,623 | ₩47,770 | +0.31% | 3.8천 |
|---|
| 2025.12.23 | ₩47,409 | ₩47,583 | ₩47,352 | ₩47,559 | +0.32% | 2.1만 |
|---|
| 2025.12.22 | ₩47,343 | ₩47,436 | ₩47,262 | ₩47,376 | +0.07% | 2.1만 |
|---|
| 2025.12.19 | ₩46,866 | ₩47,104 | ₩46,850 | ₩47,022 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩46,795 | ₩46,875 | ₩46,622 | ₩46,717 | -0.17% | 7.3천 |
|---|
| 2025.12.17 | ₩46,902 | ₩46,915 | ₩46,382 | ₩46,382 | -1.11% | 1.4만 |
|---|
| 2025.12.16 | ₩46,902 | ₩46,957 | ₩46,627 | ₩46,875 | -0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩47,423 | ₩47,423 | ₩46,889 | ₩47,009 | -0.87% | 2.5만 |
|---|
| 2025.12.12 | ₩47,316 | ₩47,356 | ₩46,943 | ₩47,089 | -0.48% | 1.4만 |
|---|
| 2025.12.11 | ₩47,261 | ₩47,516 | ₩47,257 | ₩47,516 | +0.54% | 1.3만 |
|---|
| 2025.12.10 | ₩47,141 | ₩47,476 | ₩47,033 | ₩47,436 | +0.63% | 1만 |
|---|
| 2025.12.09 | ₩47,076 | ₩47,222 | ₩47,062 | ₩47,062 | -0.03% | 22.9만 |
|---|
| 2025.12.08 | ₩47,209 | ₩47,249 | ₩46,995 | ₩47,101 | -0.23% | 2.3만 |
|---|
| 2025.12.05 | ₩47,280 | ₩47,409 | ₩47,233 | ₩47,329 | +0.10% | 1.6만 |
|---|
| 2025.12.04 | ₩47,142 | ₩47,209 | ₩47,042 | ₩47,142 | 0.00% | 4.8만 |
|---|
| 2025.12.03 | ₩46,955 | ₩47,222 | ₩46,955 | ₩47,182 | +0.48% | 7.1만 |
|---|
| 2025.12.02 | ₩46,995 | ₩47,106 | ₩46,889 | ₩47,062 | +0.14% | 1.1만 |
|---|
| 2025.12.01 | ₩46,942 | ₩47,074 | ₩46,869 | ₩46,915 | -0.06% | 9.1천 |
|---|
| 2025.11.28 | ₩46,982 | ₩47,129 | ₩46,982 | ₩47,129 | +0.31% | 3.3만 |
|---|
| 2025.11.26 | ₩46,822 | ₩47,009 | ₩46,782 | ₩46,942 | +0.26% | 10.8만 |
|---|
| 2025.11.25 | ₩46,315 | ₩46,742 | ₩46,247 | ₩46,726 | +0.89% | 1.1만 |
|---|
| 2025.11.24 | ₩46,061 | ₩46,382 | ₩46,061 | ₩46,349 | +0.63% | 3만 |
|---|
| 2025.11.21 | ₩45,674 | ₩46,061 | ₩45,514 | ₩45,874 | +0.44% | 1.6만 |
|---|
| 2025.11.20 | ₩46,558 | ₩46,622 | ₩45,534 | ₩45,538 | -2.19% | 18.6만 |
|---|
| 2025.11.19 | ₩45,968 | ₩46,169 | ₩45,828 | ₩46,020 | +0.11% | 2.5만 |
|---|
| 2025.11.18 | ₩46,075 | ₩46,141 | ₩45,741 | ₩45,961 | -0.25% | 1.9만 |
|---|
| 2025.11.17 | ₩46,382 | ₩46,474 | ₩46,008 | ₩46,132 | -0.54% | 5.4만 |
|---|
| 2025.11.14 | ₩46,208 | ₩46,622 | ₩46,208 | ₩46,475 | +0.58% | 1.4만 |
|---|
| 2025.11.13 | ₩46,897 | ₩46,902 | ₩46,448 | ₩46,455 | -0.94% | 1.7만 |
|---|
| 2025.11.12 | ₩47,022 | ₩47,034 | ₩46,898 | ₩47,001 | -0.05% | 1만 |
|---|
| 2025.11.11 | ₩46,835 | ₩47,022 | ₩46,766 | ₩46,982 | +0.31% | 2만 |
|---|
| 2025.11.10 | ₩46,782 | ₩46,955 | ₩46,619 | ₩46,929 | +0.31% | 1.2만 |
|---|
| 2025.11.07 | ₩46,195 | ₩46,422 | ₩45,954 | ₩46,422 | +0.49% | 11.3만 |
|---|
| 2025.11.06 | ₩46,702 | ₩46,702 | ₩46,315 | ₩46,422 | -0.60% | 2.6만 |
|---|
| 2025.11.05 | ₩46,568 | ₩46,849 | ₩46,568 | ₩46,755 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩46,757 | ₩46,795 | ₩46,582 | ₩46,602 | -0.33% | 1.8만 |
|---|
| 2025.11.03 | ₩47,076 | ₩47,076 | ₩46,849 | ₩46,969 | -0.23% | 7.2천 |
|---|
| 2025.10.31 | ₩47,062 | ₩47,062 | ₩46,755 | ₩46,929 | -0.28% | 2.9만 |
|---|
| 2025.10.30 | ₩46,915 | ₩46,995 | ₩46,849 | ₩46,849 | -0.14% | 3.7만 |
|---|
| 2025.10.29 | ₩47,089 | ₩47,142 | ₩46,942 | ₩47,020 | -0.15% | 1.5만 |
|---|
| 2025.10.28 | ₩47,076 | ₩47,129 | ₩46,982 | ₩47,076 | 0.00% | 9.8천 |
|---|
| 2025.10.27 | ₩46,982 | ₩47,036 | ₩46,889 | ₩47,009 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩46,648 | ₩46,782 | ₩46,648 | ₩46,675 | +0.06% | 6.8천 |
|---|
| 2025.10.23 | ₩46,367 | ₩46,555 | ₩46,315 | ₩46,455 | +0.19% | 1.2만 |
|---|
| 2025.10.22 | ₩46,466 | ₩46,466 | ₩46,075 | ₩46,261 | -0.44% | 3.1만 |
|---|
| 2025.10.21 | ₩46,418 | ₩46,502 | ₩46,384 | ₩46,462 | +0.09% | 2.6만 |
|---|
| 2025.10.20 | ₩46,275 | ₩46,474 | ₩46,275 | ₩46,462 | +0.40% | 1.9만 |
|---|
| 2025.10.17 | ₩45,848 | ₩46,155 | ₩45,774 | ₩46,096 | +0.54% | 5.4만 |
|---|
| 2025.10.16 | ₩46,248 | ₩46,275 | ₩45,800 | ₩45,941 | -0.66% | 2.6만 |
|---|
| 2025.10.15 | ₩46,168 | ₩46,355 | ₩45,860 | ₩46,083 | -0.19% | 2.5만 |
|---|
| 2025.10.14 | ₩45,687 | ₩46,168 | ₩45,687 | ₩45,972 | +0.62% | 2.4만 |
|---|
| 2025.10.13 | ₩46,008 | ₩46,081 | ₩45,857 | ₩46,014 | +0.01% | 1.2만 |
|---|
| 2025.10.10 | ₩46,382 | ₩46,443 | ₩44,913 | ₩45,567 | -1.76% | 1.1만 |
|---|