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 | ₩49,188 | ₩49,435 | ₩49,188 | ₩49,335 | +0.30% | 1만 |
| 2026.10.08 | ₩49,221 | ₩49,275 | ₩49,068 | ₩49,215 | -0.01% | 1.7만 |
| 2026.10.07 | ₩49,181 | ₩49,335 | ₩49,115 | ₩49,255 | +0.15% | 1.8만 |
| 2026.10.06 | ₩49,388 | ₩49,455 | ₩49,295 | ₩49,401 | +0.03% | 4.4만 |
| 2026.10.05 | ₩49,115 | ₩49,295 | ₩49,108 | ₩49,121 | +0.01% | 7.9만 |
| 2026.10.02 | ₩49,015 | ₩49,081 | ₩48,915 | ₩49,028 | +0.03% | 2.4만 |
| 2026.10.01 | ₩48,828 | ₩48,828 | ₩48,548 | ₩48,775 | -0.11% | 1.8만 |
| 2026.09.30 | ₩48,924 | ₩49,081 | ₩48,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,734 |
| -0.39% |
| 2.1만 |
| 2026.09.29 | ₩48,881 | ₩48,881 | ₩48,681 | ₩48,815 | -0.14% | 8.8만 |
|---|
| 2026.09.28 | ₩48,975 | ₩49,055 | ₩48,815 | ₩48,843 | -0.27% | 1.5만 |
|---|
| 2026.09.25 | ₩49,148 | ₩49,241 | ₩48,929 | ₩49,215 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩48,828 | ₩49,041 | ₩48,748 | ₩49,008 | +0.37% | 3.7만 |
|---|
| 2026.09.23 | ₩49,161 | ₩49,175 | ₩48,935 | ₩48,935 | -0.46% | 2.7만 |
|---|
| 2026.09.22 | ₩49,335 | ₩49,481 | ₩49,321 | ₩49,415 | +0.16% | 2.4만 |
|---|
| 2026.09.21 | ₩48,948 | ₩49,388 | ₩48,948 | ₩49,361 | +0.84% | 1.9만 |
|---|
| 2026.09.18 | ₩48,588 | ₩48,601 | ₩48,414 | ₩48,594 | +0.01% | 4만 |
|---|
| 2026.09.17 | ₩48,708 | ₩48,708 | ₩48,494 | ₩48,628 | -0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩48,468 | ₩48,534 | ₩47,954 | ₩48,108 | -0.74% | 1.6만 |
|---|
| 2026.09.15 | ₩48,421 | ₩48,421 | ₩48,216 | ₩48,308 | -0.23% | 1.4만 |
|---|
| 2026.09.14 | ₩48,334 | ₩48,640 | ₩48,334 | ₩48,534 | +0.41% | 1.6만 |
|---|
| 2026.09.11 | ₩48,748 | ₩48,841 | ₩48,704 | ₩48,721 | -0.05% | 2만 |
|---|
| 2026.09.10 | ₩48,308 | ₩48,454 | ₩48,288 | ₩48,388 | +0.17% | 2.6만 |
|---|
| 2026.09.09 | ₩48,708 | ₩48,708 | ₩48,574 | ₩48,618 | -0.18% | 3.1만 |
|---|
| 2026.09.08 | ₩49,001 | ₩49,001 | ₩48,841 | ₩48,841 | -0.33% | 1.9만 |
|---|
| 2026.09.04 | ₩49,140 | ₩49,140 | ₩49,015 | ₩49,043 | -0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩48,935 | ₩49,267 | ₩48,921 | ₩49,229 | +0.60% | 9.4천 |
|---|
| 2026.09.02 | ₩48,586 | ₩48,815 | ₩48,586 | ₩48,788 | +0.41% | 2.7만 |
|---|
| 2026.09.01 | ₩48,574 | ₩48,734 | ₩48,489 | ₩48,538 | -0.07% | 2.3만 |
|---|
| 2026.08.31 | ₩48,815 | ₩48,828 | ₩48,734 | ₩48,801 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,175 | ₩49,295 | ₩48,961 | ₩48,988 | -0.38% | 8.2천 |
|---|
| 2026.08.27 | ₩48,988 | ₩49,135 | ₩48,915 | ₩49,055 | +0.14% | 1.8만 |
|---|
| 2026.08.26 | ₩48,855 | ₩48,855 | ₩48,708 | ₩48,784 | -0.14% | 8.8천 |
|---|
| 2026.08.25 | ₩48,785 | ₩48,788 | ₩48,668 | ₩48,784 | -0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩48,661 | ₩48,761 | ₩48,641 | ₩48,681 | +0.04% | 1.2만 |
|---|
| 2026.08.21 | ₩48,694 | ₩48,841 | ₩48,694 | ₩48,788 | +0.19% | 2.3만 |
|---|
| 2026.08.20 | ₩48,855 | ₩48,895 | ₩48,621 | ₩48,621 | -0.48% | 2.7만 |
|---|
| 2026.08.19 | ₩49,041 | ₩49,095 | ₩48,896 | ₩48,961 | -0.16% | 1.3만 |
|---|
| 2026.08.18 | ₩48,868 | ₩48,972 | ₩48,855 | ₩48,881 | +0.03% | 3.1만 |
|---|
| 2026.08.17 | ₩49,215 | ₩49,228 | ₩49,108 | ₩49,108 | -0.22% | 1.3만 |
|---|
| 2026.08.14 | ₩49,321 | ₩49,321 | ₩49,135 | ₩49,195 | -0.26% | 1.1만 |
|---|
| 2026.08.13 | ₩49,115 | ₩49,281 | ₩49,115 | ₩49,221 | +0.22% | 1.1만 |
|---|
| 2026.08.12 | ₩48,975 | ₩49,081 | ₩48,948 | ₩48,995 | +0.04% | 1.8만 |
|---|
| 2026.08.11 | ₩48,975 | ₩49,068 | ₩48,881 | ₩48,903 | -0.15% | 6.2만 |
|---|
| 2026.08.10 | ₩49,055 | ₩49,068 | ₩48,921 | ₩48,968 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩48,961 | ₩49,041 | ₩48,921 | ₩48,996 | +0.07% | 7.5천 |
|---|
| 2026.08.06 | ₩48,921 | ₩48,921 | ₩48,748 | ₩48,828 | -0.19% | 1.2만 |
|---|
| 2026.08.05 | ₩48,961 | ₩49,008 | ₩48,828 | ₩48,901 | -0.12% | 1.1만 |
|---|
| 2026.08.04 | ₩48,534 | ₩48,919 | ₩48,534 | ₩48,840 | +0.63% | 1.1만 |
|---|
| 2026.08.03 | ₩47,894 | ₩48,361 | ₩47,894 | ₩48,348 | +0.95% | 2.1만 |
|---|
| 2026.07.31 | ₩47,481 | ₩47,881 | ₩47,454 | ₩47,854 | +0.79% | 3.6만 |
|---|
| 2026.07.30 | ₩47,241 | ₩47,641 | ₩47,241 | ₩47,601 | +0.76% | 1.6만 |
|---|
| 2026.07.29 | ₩47,427 | ₩47,614 | ₩47,041 | ₩47,041 | -0.82% | 1.1만 |
|---|
| 2026.07.28 | ₩47,386 | ₩47,627 | ₩47,334 | ₩47,546 | +0.34% | 1.3만 |
|---|
| 2026.07.27 | ₩47,547 | ₩47,734 | ₩47,334 | ₩47,467 | -0.17% | 2.3만 |
|---|
| 2026.07.24 | ₩47,474 | ₩47,694 | ₩47,374 | ₩47,441 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩47,525 | ₩47,547 | ₩47,361 | ₩47,481 | -0.09% | 1만 |
|---|
| 2026.07.22 | ₩47,841 | ₩48,001 | ₩47,841 | ₩47,921 | +0.17% | 5.5만 |
|---|
| 2026.07.21 | ₩47,868 | ₩47,934 | ₩47,712 | ₩47,894 | +0.06% | 1.4만 |
|---|
| 2026.07.20 | ₩47,777 | ₩47,801 | ₩47,654 | ₩47,654 | -0.26% | 2.1만 |
|---|
| 2026.07.17 | ₩47,614 | ₩47,854 | ₩47,614 | ₩47,734 | +0.25% | 3.1만 |
|---|
| 2026.07.16 | ₩47,961 | ₩48,161 | ₩47,934 | ₩48,014 | +0.11% | 1.4만 |
|---|
| 2026.07.15 | ₩48,068 | ₩48,161 | ₩48,001 | ₩48,081 | +0.03% | 8.5천 |
|---|
| 2026.07.14 | ₩48,028 | ₩48,068 | ₩47,908 | ₩48,025 | -0.01% | 9.5천 |
|---|
| 2026.07.13 | ₩47,961 | ₩48,041 | ₩47,881 | ₩47,948 | -0.03% | 1.4만 |
|---|
| 2026.07.10 | ₩48,041 | ₩48,134 | ₩47,948 | ₩48,081 | +0.08% | 8.5천 |
|---|
| 2026.07.09 | ₩47,828 | ₩48,014 | ₩47,788 | ₩47,957 | +0.27% | 1.3만 |
|---|
| 2026.07.08 | ₩47,621 | ₩47,734 | ₩47,494 | ₩47,714 | +0.20% | 1.5만 |
|---|
| 2026.07.07 | ₩47,814 | ₩47,868 | ₩47,681 | ₩47,814 | 0.00% | 1.2만 |
|---|
| 2026.07.06 | ₩47,881 | ₩47,988 | ₩47,748 | ₩47,914 | +0.07% | 3.1만 |
|---|
| 2026.07.02 | ₩47,761 | ₩47,902 | ₩47,481 | ₩47,614 | -0.31% | 6.5만 |
|---|
| 2026.07.01 | ₩47,694 | ₩47,868 | ₩47,654 | ₩47,734 | +0.08% | 11.3만 |
|---|
| 2026.06.30 | ₩47,841 | ₩47,841 | ₩47,681 | ₩47,828 | -0.03% | 1.9만 |
|---|
| 2026.06.29 | ₩47,840 | ₩47,841 | ₩47,721 | ₩47,761 | -0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩47,814 | ₩47,814 | ₩47,681 | ₩47,754 | -0.13% | 2.1만 |
|---|
| 2026.06.25 | ₩47,654 | ₩47,761 | ₩47,654 | ₩47,708 | +0.11% | 2.2만 |
|---|
| 2026.06.24 | ₩47,712 | ₩47,761 | ₩47,641 | ₩47,688 | -0.05% | 3.4만 |
|---|
| 2026.06.23 | ₩47,601 | ₩47,734 | ₩47,601 | ₩47,688 | +0.18% | 1.8만 |
|---|
| 2026.06.22 | ₩47,708 | ₩47,748 | ₩47,654 | ₩47,701 | -0.01% | 1.4만 |
|---|
| 2026.06.18 | ₩47,688 | ₩47,734 | ₩47,641 | ₩47,688 | 0.00% | 2.6만 |
|---|
| 2026.06.17 | ₩47,661 | ₩47,708 | ₩47,627 | ₩47,657 | -0.01% | 8.7천 |
|---|
| 2026.06.16 | ₩47,721 | ₩47,721 | ₩47,614 | ₩47,654 | -0.14% | 1.9만 |
|---|
| 2026.06.15 | ₩47,630 | ₩47,708 | ₩47,601 | ₩47,637 | +0.01% | 1.6만 |
|---|
| 2026.06.12 | ₩47,521 | ₩47,627 | ₩47,521 | ₩47,599 | +0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩47,447 | ₩47,587 | ₩47,362 | ₩47,541 | +0.20% | 4.9천 |
|---|
| 2026.06.10 | ₩47,401 | ₩47,534 | ₩47,387 | ₩47,387 | -0.03% | 1.3만 |
|---|
| 2026.06.09 | ₩47,587 | ₩47,598 | ₩47,374 | ₩47,458 | -0.27% | 9.9천 |
|---|
| 2026.06.08 | ₩47,501 | ₩47,574 | ₩47,454 | ₩47,454 | -0.10% | 1.3만 |
|---|
| 2026.06.05 | ₩47,567 | ₩47,614 | ₩47,374 | ₩47,447 | -0.25% | 1.2만 |
|---|
| 2026.06.04 | ₩47,599 | ₩47,627 | ₩47,481 | ₩47,569 | -0.06% | 1.3만 |
|---|
| 2026.06.03 | ₩47,561 | ₩47,614 | ₩47,507 | ₩47,561 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩47,507 | ₩47,614 | ₩47,494 | ₩47,507 | 0.00% | 1.2만 |
|---|
| 2026.06.01 | ₩47,481 | ₩47,601 | ₩47,481 | ₩47,547 | +0.14% | 1.3만 |
|---|
| 2026.05.29 | ₩47,454 | ₩47,574 | ₩47,454 | ₩47,467 | +0.03% | 2.2만 |
|---|
| 2026.05.28 | ₩47,521 | ₩47,547 | ₩47,427 | ₩47,507 | -0.03% | 1.8만 |
|---|
| 2026.05.27 | ₩47,509 | ₩47,521 | ₩47,414 | ₩47,474 | -0.07% | 1.8만 |
|---|
| 2026.05.26 | ₩47,387 | ₩47,507 | ₩47,387 | ₩47,414 | +0.06% | 1.5만 |
|---|
| 2026.05.22 | ₩47,470 | ₩47,470 | ₩47,387 | ₩47,414 | -0.12% | 1.4만 |
|---|
| 2026.05.21 | ₩47,386 | ₩47,414 | ₩47,281 | ₩47,371 | -0.03% | 6.5천 |
|---|
| 2026.05.20 | ₩47,241 | ₩47,361 | ₩47,227 | ₩47,325 | +0.18% | 1.1만 |
|---|
| 2026.05.19 | ₩47,281 | ₩47,318 | ₩47,201 | ₩47,261 | -0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩47,361 | ₩47,361 | ₩47,254 | ₩47,321 | -0.08% | 6.8천 |
|---|
| 2026.05.15 | ₩47,254 | ₩47,327 | ₩47,214 | ₩47,307 | +0.11% | 23.2만 |
|---|
| 2026.05.14 | ₩47,241 | ₩47,414 | ₩47,241 | ₩47,341 | +0.21% | 2.9만 |
|---|
| 2026.05.13 | ₩47,281 | ₩47,307 | ₩47,174 | ₩47,254 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩47,201 | ₩47,254 | ₩47,094 | ₩47,254 | +0.11% | 1.2만 |
|---|
| 2026.05.11 | ₩47,281 | ₩47,281 | ₩47,161 | ₩47,221 | -0.13% | 7.3천 |
|---|
| 2026.05.08 | ₩47,107 | ₩47,254 | ₩47,107 | ₩47,181 | +0.16% | 8.6천 |
|---|
| 2026.05.07 | ₩47,214 | ₩47,227 | ₩47,094 | ₩47,167 | -0.10% | 1.6만 |
|---|
| 2026.05.06 | ₩47,074 | ₩47,147 | ₩47,067 | ₩47,081 | +0.01% | 1.5만 |
|---|
| 2026.05.05 | ₩47,007 | ₩47,041 | ₩46,947 | ₩46,974 | -0.07% | 2.8만 |
|---|
| 2026.05.04 | ₩47,013 | ₩47,041 | ₩46,881 | ₩46,894 | -0.25% | 2.1만 |
|---|
| 2026.05.01 | ₩47,041 | ₩47,054 | ₩46,947 | ₩46,979 | -0.13% | 1.4만 |
|---|
| 2026.04.30 | ₩46,827 | ₩46,941 | ₩46,774 | ₩46,934 | +0.23% | 2.6만 |
|---|
| 2026.04.29 | ₩46,867 | ₩46,867 | ₩46,747 | ₩46,774 | -0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩46,801 | ₩46,801 | ₩46,694 | ₩46,741 | -0.13% | 1.4만 |
|---|
| 2026.04.27 | ₩46,854 | ₩46,854 | ₩46,694 | ₩46,814 | -0.09% | 1.5만 |
|---|
| 2026.04.24 | ₩46,667 | ₩46,761 | ₩46,667 | ₩46,721 | +0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩46,627 | ₩46,734 | ₩46,574 | ₩46,614 | -0.03% | 1.4만 |
|---|
| 2026.04.22 | ₩46,627 | ₩46,747 | ₩46,627 | ₩46,681 | +0.11% | 2.9만 |
|---|
| 2026.04.21 | ₩46,627 | ₩46,707 | ₩46,521 | ₩46,521 | -0.23% | 5.9만 |
|---|
| 2026.04.20 | ₩46,694 | ₩46,734 | ₩46,614 | ₩46,665 | -0.06% | 3.5만 |
|---|
| 2026.04.17 | ₩46,667 | ₩46,747 | ₩46,655 | ₩46,681 | +0.03% | 1.8만 |
|---|
| 2026.04.16 | ₩46,480 | ₩46,547 | ₩46,460 | ₩46,521 | +0.09% | 1만 |
|---|
| 2026.04.15 | ₩46,414 | ₩46,496 | ₩46,414 | ₩46,480 | +0.14% | 1.1만 |
|---|
| 2026.04.14 | ₩46,320 | ₩46,440 | ₩46,320 | ₩46,374 | +0.12% | 9.3만 |
|---|
| 2026.04.13 | ₩45,940 | ₩46,234 | ₩45,940 | ₩46,234 | +0.64% | 2.3만 |
|---|
| 2026.04.10 | ₩46,120 | ₩46,120 | ₩45,947 | ₩46,054 | -0.14% | 3.5만 |
|---|
| 2026.04.09 | ₩45,800 | ₩46,080 | ₩45,800 | ₩46,014 | +0.47% | 1.7만 |
|---|
| 2026.04.08 | ₩45,787 | ₩45,880 | ₩45,734 | ₩45,814 | +0.06% | 2만 |
|---|
| 2026.04.07 | ₩44,976 | ₩45,240 | ₩44,976 | ₩45,221 | +0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩45,200 | ₩45,276 | ₩45,147 | ₩45,173 | -0.06% | 1.2만 |
|---|
| 2026.04.02 | ₩44,773 | ₩45,173 | ₩44,700 | ₩45,107 | +0.74% | 5.8만 |
|---|
| 2026.04.01 | ₩44,960 | ₩45,213 | ₩44,947 | ₩45,013 | +0.12% | 17.1만 |
|---|
| 2026.03.31 | ₩44,680 | ₩44,960 | ₩44,613 | ₩44,800 | +0.27% | 20.8만 |
|---|
| 2026.03.30 | ₩44,853 | ₩44,853 | ₩44,653 | ₩44,707 | -0.33% | 3.7만 |
|---|
| 2026.03.27 | ₩44,937 | ₩44,937 | ₩44,787 | ₩44,867 | -0.16% | 9.3만 |
|---|
| 2026.03.26 | ₩45,360 | ₩45,520 | ₩45,160 | ₩45,160 | -0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩45,774 | ₩45,774 | ₩45,560 | ₩45,614 | -0.35% | 3만 |
|---|
| 2026.03.24 | ₩45,494 | ₩45,667 | ₩45,454 | ₩45,512 | +0.04% | 1만 |
|---|
| 2026.03.23 | ₩45,840 | ₩45,974 | ₩45,627 | ₩45,720 | -0.26% | 1.6만 |
|---|
| 2026.03.20 | ₩45,707 | ₩45,707 | ₩45,341 | ₩45,467 | -0.53% | 9.6천 |
|---|
| 2026.03.19 | ₩45,627 | ₩45,907 | ₩45,627 | ₩45,787 | +0.35% | 1.5만 |
|---|
| 2026.03.18 | ₩46,387 | ₩46,387 | ₩45,995 | ₩46,000 | -0.83% | 2.1만 |
|---|
| 2026.03.17 | ₩46,494 | ₩46,681 | ₩46,414 | ₩46,427 | -0.14% | 7천 |
|---|
| 2026.03.16 | ₩46,440 | ₩46,534 | ₩46,360 | ₩46,440 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩46,494 | ₩46,569 | ₩46,067 | ₩46,107 | -0.83% | 1.4만 |
|---|
| 2026.03.12 | ₩46,587 | ₩46,641 | ₩46,374 | ₩46,414 | -0.37% | 1.8만 |
|---|
| 2026.03.11 | ₩46,961 | ₩47,053 | ₩46,721 | ₩46,921 | -0.09% | 2.1만 |
|---|
| 2026.03.10 | ₩46,801 | ₩47,254 | ₩46,801 | ₩46,881 | +0.17% | 2.4만 |
|---|
| 2026.03.09 | ₩46,294 | ₩47,067 | ₩46,250 | ₩47,067 | +1.67% | 1.8만 |
|---|
| 2026.03.06 | ₩46,701 | ₩46,894 | ₩46,681 | ₩46,827 | +0.27% | 1.5만 |
|---|
| 2026.03.05 | ₩47,281 | ₩47,401 | ₩46,921 | ₩47,227 | -0.11% | 1.4만 |
|---|
| 2026.03.04 | ₩47,174 | ₩47,521 | ₩47,174 | ₩47,454 | +0.59% | 6.6만 |
|---|
| 2026.03.03 | ₩46,881 | ₩47,261 | ₩46,574 | ₩47,121 | +0.51% | 10만 |
|---|
| 2026.03.02 | ₩47,161 | ₩47,614 | ₩47,161 | ₩47,495 | +0.71% | 2.8만 |
|---|
| 2026.02.27 | ₩47,347 | ₩47,454 | ₩47,254 | ₩47,427 | +0.17% | 1.6만 |
|---|
| 2026.02.26 | ₩47,974 | ₩47,974 | ₩47,406 | ₩47,534 | -0.92% | 1.1만 |
|---|
| 2026.02.25 | ₩47,587 | ₩47,854 | ₩47,587 | ₩47,841 | +0.53% | 1.6만 |
|---|
| 2026.02.24 | ₩47,374 | ₩47,574 | ₩47,281 | ₩47,574 | +0.42% | 9.5천 |
|---|
| 2026.02.23 | ₩47,494 | ₩47,668 | ₩47,147 | ₩47,210 | -0.60% | 1만 |
|---|
| 2026.02.20 | ₩47,294 | ₩47,641 | ₩47,294 | ₩47,601 | +0.65% | 1.3만 |
|---|
| 2026.02.19 | ₩47,281 | ₩47,427 | ₩47,281 | ₩47,321 | +0.08% | 1.9만 |
|---|
| 2026.02.18 | ₩47,281 | ₩47,614 | ₩47,281 | ₩47,494 | +0.45% | 1.7만 |
|---|
| 2026.02.17 | ₩47,227 | ₩47,387 | ₩46,921 | ₩47,281 | +0.11% | 1.4만 |
|---|
| 2026.02.13 | ₩47,227 | ₩47,401 | ₩47,134 | ₩47,241 | +0.03% | 2만 |
|---|
| 2026.02.12 | ₩47,814 | ₩47,828 | ₩47,239 | ₩47,241 | -1.20% | 2.2만 |
|---|
| 2026.02.11 | ₩47,674 | ₩47,826 | ₩47,674 | ₩47,788 | +0.24% | 1만 |
|---|
| 2026.02.10 | ₩47,921 | ₩47,921 | ₩47,734 | ₩47,734 | -0.39% | 7.5천 |
|---|
| 2026.02.09 | ₩47,641 | ₩47,934 | ₩47,613 | ₩47,868 | +0.48% | 4.5만 |
|---|
| 2026.02.06 | ₩47,227 | ₩47,721 | ₩47,227 | ₩47,721 | +1.04% | 1.1만 |
|---|
| 2026.02.05 | ₩47,121 | ₩47,210 | ₩46,971 | ₩47,001 | -0.25% | 1.3만 |
|---|
| 2026.02.04 | ₩47,654 | ₩47,654 | ₩47,318 | ₩47,467 | -0.39% | 1.9만 |
|---|
| 2026.02.03 | ₩47,801 | ₩47,854 | ₩47,294 | ₩47,614 | -0.39% | 1.9만 |
|---|
| 2026.02.02 | ₩47,521 | ₩47,946 | ₩47,521 | ₩47,881 | +0.76% | 1.7만 |
|---|
| 2026.01.30 | ₩47,748 | ₩47,761 | ₩47,467 | ₩47,627 | -0.25% | 4만 |
|---|
| 2026.01.29 | ₩47,841 | ₩47,841 | ₩47,467 | ₩47,814 | -0.06% | 1.2만 |
|---|
| 2026.01.28 | ₩47,889 | ₩47,934 | ₩47,734 | ₩47,894 | +0.01% | 2.7만 |
|---|
| 2026.01.27 | ₩47,788 | ₩47,881 | ₩47,761 | ₩47,841 | +0.11% | 1.3만 |
|---|
| 2026.01.26 | ₩47,708 | ₩47,786 | ₩47,654 | ₩47,734 | +0.06% | 1.1만 |
|---|
| 2026.01.23 | ₩47,908 | ₩48,214 | ₩47,454 | ₩47,534 | -0.78% | 1.2만 |
|---|
| 2026.01.22 | ₩47,387 | ₩47,627 | ₩47,387 | ₩47,561 | +0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩47,121 | ₩47,441 | ₩47,054 | ₩47,281 | +0.34% | 1.2만 |
|---|
| 2026.01.20 | ₩47,121 | ₩47,281 | ₩46,921 | ₩46,987 | -0.28% | 19.1만 |
|---|
| 2026.01.16 | ₩47,681 | ₩47,708 | ₩47,601 | ₩47,654 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩47,748 | ₩47,788 | ₩47,627 | ₩47,668 | -0.17% | 2만 |
|---|
| 2026.01.14 | ₩47,574 | ₩47,574 | ₩47,307 | ₩47,574 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩47,774 | ₩47,774 | ₩47,561 | ₩47,721 | -0.11% | 1.7만 |
|---|
| 2026.01.12 | ₩47,561 | ₩47,774 | ₩47,507 | ₩47,761 | +0.42% | 1.3만 |
|---|
| 2026.01.09 | ₩47,481 | ₩47,748 | ₩47,470 | ₩47,614 | +0.28% | 7.4만 |
|---|
| 2026.01.08 | ₩47,374 | ₩47,545 | ₩47,374 | ₩47,534 | +0.34% | 4.5만 |
|---|
| 2026.01.07 | ₩47,507 | ₩47,641 | ₩47,414 | ₩47,414 | -0.20% | 1.5만 |
|---|
| 2026.01.06 | ₩47,334 | ₩47,681 | ₩47,334 | ₩47,601 | +0.56% | 21만 |
|---|
| 2026.01.05 | ₩47,386 | ₩47,454 | ₩47,347 | ₩47,350 | -0.08% | 4.4만 |
|---|
| 2026.01.02 | ₩47,201 | ₩47,331 | ₩47,047 | ₩47,194 | -0.01% | 19.1만 |
|---|
| 2025.12.31 | ₩47,427 | ₩47,427 | ₩47,067 | ₩47,067 | -0.76% | 2.4만 |
|---|
| 2025.12.30 | ₩47,534 | ₩47,708 | ₩47,429 | ₩47,481 | -0.11% | 4.1만 |
|---|
| 2025.12.29 | ₩47,527 | ₩47,574 | ₩47,427 | ₩47,558 | +0.06% | 2.1만 |
|---|
| 2025.12.26 | ₩47,748 | ₩47,748 | ₩47,654 | ₩47,721 | -0.06% | 1.4만 |
|---|
| 2025.12.24 | ₩47,587 | ₩47,745 | ₩47,587 | ₩47,734 | +0.31% | 3.8천 |
|---|
| 2025.12.23 | ₩47,374 | ₩47,547 | ₩47,317 | ₩47,523 | +0.32% | 2.1만 |
|---|
| 2025.12.22 | ₩47,307 | ₩47,401 | ₩47,227 | ₩47,341 | +0.07% | 2.1만 |
|---|
| 2025.12.19 | ₩46,831 | ₩47,069 | ₩46,815 | ₩46,987 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩46,761 | ₩46,841 | ₩46,587 | ₩46,682 | -0.17% | 7.3천 |
|---|
| 2025.12.17 | ₩46,867 | ₩46,881 | ₩46,347 | ₩46,347 | -1.11% | 1.4만 |
|---|
| 2025.12.16 | ₩46,867 | ₩46,922 | ₩46,593 | ₩46,841 | -0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩47,387 | ₩47,387 | ₩46,854 | ₩46,974 | -0.87% | 2.5만 |
|---|
| 2025.12.12 | ₩47,281 | ₩47,321 | ₩46,909 | ₩47,054 | -0.48% | 1.4만 |
|---|
| 2025.12.11 | ₩47,226 | ₩47,481 | ₩47,222 | ₩47,481 | +0.54% | 1.3만 |
|---|
| 2025.12.10 | ₩47,106 | ₩47,441 | ₩46,998 | ₩47,401 | +0.63% | 1만 |
|---|
| 2025.12.09 | ₩47,041 | ₩47,187 | ₩47,027 | ₩47,027 | -0.03% | 22.9만 |
|---|
| 2025.12.08 | ₩47,174 | ₩47,214 | ₩46,961 | ₩47,066 | -0.23% | 2.3만 |
|---|
| 2025.12.05 | ₩47,245 | ₩47,374 | ₩47,198 | ₩47,294 | +0.10% | 1.6만 |
|---|
| 2025.12.04 | ₩47,107 | ₩47,174 | ₩47,007 | ₩47,107 | 0.00% | 4.8만 |
|---|
| 2025.12.03 | ₩46,921 | ₩47,187 | ₩46,921 | ₩47,147 | +0.48% | 7.1만 |
|---|
| 2025.12.02 | ₩46,961 | ₩47,071 | ₩46,854 | ₩47,027 | +0.14% | 1.1만 |
|---|
| 2025.12.01 | ₩46,907 | ₩47,039 | ₩46,834 | ₩46,881 | -0.06% | 9.1천 |
|---|
| 2025.11.28 | ₩46,947 | ₩47,094 | ₩46,947 | ₩47,094 | +0.31% | 3.3만 |
|---|
| 2025.11.26 | ₩46,787 | ₩46,974 | ₩46,747 | ₩46,907 | +0.26% | 10.8만 |
|---|
| 2025.11.25 | ₩46,280 | ₩46,707 | ₩46,212 | ₩46,691 | +0.89% | 1.1만 |
|---|
| 2025.11.24 | ₩46,027 | ₩46,347 | ₩46,027 | ₩46,315 | +0.63% | 3만 |
|---|
| 2025.11.21 | ₩45,640 | ₩46,027 | ₩45,480 | ₩45,840 | +0.44% | 1.6만 |
|---|
| 2025.11.20 | ₩46,523 | ₩46,587 | ₩45,500 | ₩45,504 | -2.19% | 18.6만 |
|---|
| 2025.11.19 | ₩45,934 | ₩46,135 | ₩45,794 | ₩45,986 | +0.11% | 2.5만 |
|---|
| 2025.11.18 | ₩46,040 | ₩46,107 | ₩45,707 | ₩45,927 | -0.25% | 1.9만 |
|---|
| 2025.11.17 | ₩46,347 | ₩46,439 | ₩45,974 | ₩46,098 | -0.54% | 5.4만 |
|---|
| 2025.11.14 | ₩46,174 | ₩46,587 | ₩46,174 | ₩46,440 | +0.58% | 1.4만 |
|---|
| 2025.11.13 | ₩46,862 | ₩46,867 | ₩46,414 | ₩46,420 | -0.94% | 1.7만 |
|---|
| 2025.11.12 | ₩46,987 | ₩46,999 | ₩46,863 | ₩46,966 | -0.05% | 1만 |
|---|
| 2025.11.11 | ₩46,801 | ₩46,987 | ₩46,731 | ₩46,947 | +0.31% | 2만 |
|---|
| 2025.11.10 | ₩46,747 | ₩46,921 | ₩46,585 | ₩46,894 | +0.31% | 1.2만 |
|---|
| 2025.11.07 | ₩46,160 | ₩46,387 | ₩45,920 | ₩46,387 | +0.49% | 11.3만 |
|---|
| 2025.11.06 | ₩46,667 | ₩46,667 | ₩46,280 | ₩46,387 | -0.60% | 2.6만 |
|---|
| 2025.11.05 | ₩46,534 | ₩46,814 | ₩46,534 | ₩46,721 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩46,722 | ₩46,761 | ₩46,547 | ₩46,567 | -0.33% | 1.8만 |
|---|
| 2025.11.03 | ₩47,041 | ₩47,041 | ₩46,814 | ₩46,934 | -0.23% | 7.2천 |
|---|
| 2025.10.31 | ₩47,027 | ₩47,027 | ₩46,721 | ₩46,894 | -0.28% | 2.9만 |
|---|
| 2025.10.30 | ₩46,881 | ₩46,961 | ₩46,814 | ₩46,814 | -0.14% | 3.7만 |
|---|
| 2025.10.29 | ₩47,054 | ₩47,107 | ₩46,907 | ₩46,985 | -0.15% | 1.5만 |
|---|
| 2025.10.28 | ₩47,041 | ₩47,094 | ₩46,947 | ₩47,041 | 0.00% | 9.8천 |
|---|
| 2025.10.27 | ₩46,947 | ₩47,001 | ₩46,854 | ₩46,974 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩46,614 | ₩46,747 | ₩46,614 | ₩46,641 | +0.06% | 6.8천 |
|---|
| 2025.10.23 | ₩46,332 | ₩46,521 | ₩46,280 | ₩46,420 | +0.19% | 1.2만 |
|---|
| 2025.10.22 | ₩46,431 | ₩46,431 | ₩46,040 | ₩46,227 | -0.44% | 3.1만 |
|---|
| 2025.10.21 | ₩46,383 | ₩46,467 | ₩46,350 | ₩46,427 | +0.09% | 2.6만 |
|---|
| 2025.10.20 | ₩46,240 | ₩46,439 | ₩46,240 | ₩46,427 | +0.40% | 1.9만 |
|---|
| 2025.10.17 | ₩45,814 | ₩46,120 | ₩45,740 | ₩46,062 | +0.54% | 5.4만 |
|---|
| 2025.10.16 | ₩46,214 | ₩46,240 | ₩45,766 | ₩45,907 | -0.66% | 2.6만 |
|---|
| 2025.10.15 | ₩46,134 | ₩46,320 | ₩45,826 | ₩46,048 | -0.19% | 2.5만 |
|---|
| 2025.10.14 | ₩45,654 | ₩46,134 | ₩45,654 | ₩45,938 | +0.62% | 2.4만 |
|---|
| 2025.10.13 | ₩45,974 | ₩46,047 | ₩45,823 | ₩45,980 | +0.01% | 1.2만 |
|---|
| 2025.10.10 | ₩46,347 | ₩46,408 | ₩44,880 | ₩45,534 | -1.76% | 1.1만 |
|---|