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 | ₩49,219 | ₩49,466 | ₩49,219 | ₩49,366 | +0.30% | 1만 |
| 2026.10.08 | ₩49,253 | ₩49,306 | ₩49,099 | ₩49,246 | -0.01% | 1.7만 |
| 2026.10.07 | ₩49,213 | ₩49,366 | ₩49,146 | ₩49,286 | +0.15% | 1.8만 |
| 2026.10.06 | ₩49,419 | ₩49,486 | ₩49,326 | ₩49,433 | +0.03% | 4.4만 |
| 2026.10.05 | ₩49,146 | ₩49,326 | ₩49,139 | ₩49,153 | +0.01% | 7.9만 |
| 2026.10.02 | ₩49,046 | ₩49,113 | ₩48,946 | ₩49,059 | +0.03% | 2.4만 |
| 2026.10.01 | ₩48,859 | ₩48,859 | ₩48,579 | ₩48,806 | -0.11% | 1.8만 |
| 2026.09.30 | ₩48,955 | ₩49,113 | ₩48,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,766 |
| -0.39% |
| 2.1만 |
| 2026.09.29 | ₩48,912 | ₩48,912 | ₩48,712 | ₩48,846 | -0.14% | 8.8만 |
|---|
| 2026.09.28 | ₩49,006 | ₩49,086 | ₩48,846 | ₩48,874 | -0.27% | 1.5만 |
|---|
| 2026.09.25 | ₩49,179 | ₩49,273 | ₩48,960 | ₩49,246 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩48,859 | ₩49,073 | ₩48,779 | ₩49,039 | +0.37% | 3.7만 |
|---|
| 2026.09.23 | ₩49,193 | ₩49,206 | ₩48,966 | ₩48,966 | -0.46% | 2.7만 |
|---|
| 2026.09.22 | ₩49,366 | ₩49,513 | ₩49,353 | ₩49,446 | +0.16% | 2.4만 |
|---|
| 2026.09.21 | ₩48,979 | ₩49,419 | ₩48,979 | ₩49,393 | +0.84% | 1.9만 |
|---|
| 2026.09.18 | ₩48,619 | ₩48,632 | ₩48,445 | ₩48,625 | +0.01% | 4만 |
|---|
| 2026.09.17 | ₩48,739 | ₩48,739 | ₩48,525 | ₩48,659 | -0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩48,499 | ₩48,565 | ₩47,985 | ₩48,138 | -0.74% | 1.6만 |
|---|
| 2026.09.15 | ₩48,452 | ₩48,452 | ₩48,246 | ₩48,338 | -0.23% | 1.4만 |
|---|
| 2026.09.14 | ₩48,365 | ₩48,671 | ₩48,365 | ₩48,565 | +0.41% | 1.6만 |
|---|
| 2026.09.11 | ₩48,779 | ₩48,872 | ₩48,735 | ₩48,752 | -0.05% | 2만 |
|---|
| 2026.09.10 | ₩48,338 | ₩48,485 | ₩48,318 | ₩48,419 | +0.17% | 2.6만 |
|---|
| 2026.09.09 | ₩48,739 | ₩48,739 | ₩48,605 | ₩48,649 | -0.18% | 3.1만 |
|---|
| 2026.09.08 | ₩49,032 | ₩49,032 | ₩48,872 | ₩48,872 | -0.33% | 1.9만 |
|---|
| 2026.09.04 | ₩49,171 | ₩49,171 | ₩49,046 | ₩49,074 | -0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩48,966 | ₩49,298 | ₩48,952 | ₩49,261 | +0.60% | 9.4천 |
|---|
| 2026.09.02 | ₩48,617 | ₩48,846 | ₩48,617 | ₩48,819 | +0.41% | 2.7만 |
|---|
| 2026.09.01 | ₩48,605 | ₩48,766 | ₩48,520 | ₩48,569 | -0.07% | 2.3만 |
|---|
| 2026.08.31 | ₩48,846 | ₩48,859 | ₩48,766 | ₩48,832 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,206 | ₩49,326 | ₩48,992 | ₩49,019 | -0.38% | 8.2천 |
|---|
| 2026.08.27 | ₩49,019 | ₩49,166 | ₩48,946 | ₩49,086 | +0.14% | 1.8만 |
|---|
| 2026.08.26 | ₩48,886 | ₩48,886 | ₩48,739 | ₩48,815 | -0.14% | 8.8천 |
|---|
| 2026.08.25 | ₩48,816 | ₩48,819 | ₩48,699 | ₩48,815 | -0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩48,692 | ₩48,792 | ₩48,672 | ₩48,712 | +0.04% | 1.2만 |
|---|
| 2026.08.21 | ₩48,726 | ₩48,872 | ₩48,726 | ₩48,819 | +0.19% | 2.3만 |
|---|
| 2026.08.20 | ₩48,886 | ₩48,926 | ₩48,652 | ₩48,652 | -0.48% | 2.7만 |
|---|
| 2026.08.19 | ₩49,073 | ₩49,126 | ₩48,927 | ₩48,992 | -0.16% | 1.3만 |
|---|
| 2026.08.18 | ₩48,899 | ₩49,003 | ₩48,886 | ₩48,912 | +0.03% | 3.1만 |
|---|
| 2026.08.17 | ₩49,246 | ₩49,259 | ₩49,139 | ₩49,139 | -0.22% | 1.3만 |
|---|
| 2026.08.14 | ₩49,353 | ₩49,353 | ₩49,166 | ₩49,226 | -0.26% | 1.1만 |
|---|
| 2026.08.13 | ₩49,146 | ₩49,313 | ₩49,146 | ₩49,253 | +0.22% | 1.1만 |
|---|
| 2026.08.12 | ₩49,006 | ₩49,113 | ₩48,979 | ₩49,026 | +0.04% | 1.8만 |
|---|
| 2026.08.11 | ₩49,006 | ₩49,099 | ₩48,912 | ₩48,934 | -0.15% | 6.2만 |
|---|
| 2026.08.10 | ₩49,086 | ₩49,099 | ₩48,952 | ₩48,999 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩48,992 | ₩49,073 | ₩48,952 | ₩49,027 | +0.07% | 7.5천 |
|---|
| 2026.08.06 | ₩48,952 | ₩48,952 | ₩48,779 | ₩48,859 | -0.19% | 1.2만 |
|---|
| 2026.08.05 | ₩48,992 | ₩49,039 | ₩48,859 | ₩48,932 | -0.12% | 1.1만 |
|---|
| 2026.08.04 | ₩48,565 | ₩48,950 | ₩48,565 | ₩48,871 | +0.63% | 1.1만 |
|---|
| 2026.08.03 | ₩47,925 | ₩48,392 | ₩47,925 | ₩48,379 | +0.95% | 2.1만 |
|---|
| 2026.07.31 | ₩47,511 | ₩47,911 | ₩47,484 | ₩47,885 | +0.79% | 3.6만 |
|---|
| 2026.07.30 | ₩47,271 | ₩47,671 | ₩47,271 | ₩47,631 | +0.76% | 1.6만 |
|---|
| 2026.07.29 | ₩47,458 | ₩47,645 | ₩47,071 | ₩47,071 | -0.82% | 1.1만 |
|---|
| 2026.07.28 | ₩47,416 | ₩47,658 | ₩47,364 | ₩47,576 | +0.34% | 1.3만 |
|---|
| 2026.07.27 | ₩47,578 | ₩47,765 | ₩47,364 | ₩47,498 | -0.17% | 2.3만 |
|---|
| 2026.07.24 | ₩47,504 | ₩47,725 | ₩47,404 | ₩47,471 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩47,555 | ₩47,578 | ₩47,391 | ₩47,511 | -0.09% | 1만 |
|---|
| 2026.07.22 | ₩47,871 | ₩48,032 | ₩47,871 | ₩47,951 | +0.17% | 5.5만 |
|---|
| 2026.07.21 | ₩47,898 | ₩47,965 | ₩47,742 | ₩47,925 | +0.06% | 1.4만 |
|---|
| 2026.07.20 | ₩47,807 | ₩47,831 | ₩47,685 | ₩47,685 | -0.26% | 2.1만 |
|---|
| 2026.07.17 | ₩47,645 | ₩47,885 | ₩47,645 | ₩47,765 | +0.25% | 3.1만 |
|---|
| 2026.07.16 | ₩47,991 | ₩48,192 | ₩47,965 | ₩48,045 | +0.11% | 1.4만 |
|---|
| 2026.07.15 | ₩48,098 | ₩48,192 | ₩48,032 | ₩48,112 | +0.03% | 8.5천 |
|---|
| 2026.07.14 | ₩48,058 | ₩48,098 | ₩47,938 | ₩48,056 | -0.01% | 9.5천 |
|---|
| 2026.07.13 | ₩47,991 | ₩48,072 | ₩47,911 | ₩47,978 | -0.03% | 1.4만 |
|---|
| 2026.07.10 | ₩48,072 | ₩48,165 | ₩47,978 | ₩48,112 | +0.08% | 8.5천 |
|---|
| 2026.07.09 | ₩47,858 | ₩48,045 | ₩47,818 | ₩47,987 | +0.27% | 1.3만 |
|---|
| 2026.07.08 | ₩47,651 | ₩47,765 | ₩47,524 | ₩47,745 | +0.20% | 1.5만 |
|---|
| 2026.07.07 | ₩47,845 | ₩47,898 | ₩47,711 | ₩47,845 | 0.00% | 1.2만 |
|---|
| 2026.07.06 | ₩47,911 | ₩48,018 | ₩47,778 | ₩47,945 | +0.07% | 3.1만 |
|---|
| 2026.07.02 | ₩47,791 | ₩47,933 | ₩47,511 | ₩47,645 | -0.31% | 6.5만 |
|---|
| 2026.07.01 | ₩47,725 | ₩47,898 | ₩47,685 | ₩47,765 | +0.08% | 11.3만 |
|---|
| 2026.06.30 | ₩47,871 | ₩47,871 | ₩47,711 | ₩47,858 | -0.03% | 1.9만 |
|---|
| 2026.06.29 | ₩47,870 | ₩47,871 | ₩47,751 | ₩47,791 | -0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩47,845 | ₩47,845 | ₩47,711 | ₩47,785 | -0.13% | 2.1만 |
|---|
| 2026.06.25 | ₩47,685 | ₩47,791 | ₩47,685 | ₩47,738 | +0.11% | 2.2만 |
|---|
| 2026.06.24 | ₩47,742 | ₩47,791 | ₩47,671 | ₩47,718 | -0.05% | 3.4만 |
|---|
| 2026.06.23 | ₩47,631 | ₩47,765 | ₩47,631 | ₩47,718 | +0.18% | 1.8만 |
|---|
| 2026.06.22 | ₩47,738 | ₩47,778 | ₩47,685 | ₩47,731 | -0.01% | 1.4만 |
|---|
| 2026.06.18 | ₩47,718 | ₩47,765 | ₩47,671 | ₩47,718 | 0.00% | 2.6만 |
|---|
| 2026.06.17 | ₩47,691 | ₩47,738 | ₩47,658 | ₩47,687 | -0.01% | 8.7천 |
|---|
| 2026.06.16 | ₩47,751 | ₩47,751 | ₩47,645 | ₩47,685 | -0.14% | 1.9만 |
|---|
| 2026.06.15 | ₩47,661 | ₩47,738 | ₩47,631 | ₩47,667 | +0.01% | 1.6만 |
|---|
| 2026.06.12 | ₩47,551 | ₩47,658 | ₩47,551 | ₩47,630 | +0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩47,478 | ₩47,618 | ₩47,392 | ₩47,571 | +0.20% | 4.9천 |
|---|
| 2026.06.10 | ₩47,431 | ₩47,564 | ₩47,418 | ₩47,418 | -0.03% | 1.3만 |
|---|
| 2026.06.09 | ₩47,618 | ₩47,628 | ₩47,404 | ₩47,488 | -0.27% | 9.9천 |
|---|
| 2026.06.08 | ₩47,531 | ₩47,604 | ₩47,484 | ₩47,484 | -0.10% | 1.3만 |
|---|
| 2026.06.05 | ₩47,598 | ₩47,645 | ₩47,404 | ₩47,478 | -0.25% | 1.2만 |
|---|
| 2026.06.04 | ₩47,630 | ₩47,658 | ₩47,511 | ₩47,599 | -0.06% | 1.3만 |
|---|
| 2026.06.03 | ₩47,591 | ₩47,645 | ₩47,538 | ₩47,591 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩47,538 | ₩47,645 | ₩47,524 | ₩47,538 | 0.00% | 1.2만 |
|---|
| 2026.06.01 | ₩47,511 | ₩47,631 | ₩47,511 | ₩47,578 | +0.14% | 1.3만 |
|---|
| 2026.05.29 | ₩47,484 | ₩47,604 | ₩47,484 | ₩47,498 | +0.03% | 2.2만 |
|---|
| 2026.05.28 | ₩47,551 | ₩47,578 | ₩47,458 | ₩47,538 | -0.03% | 1.8만 |
|---|
| 2026.05.27 | ₩47,539 | ₩47,551 | ₩47,444 | ₩47,504 | -0.07% | 1.8만 |
|---|
| 2026.05.26 | ₩47,418 | ₩47,538 | ₩47,418 | ₩47,444 | +0.06% | 1.5만 |
|---|
| 2026.05.22 | ₩47,500 | ₩47,500 | ₩47,418 | ₩47,444 | -0.12% | 1.4만 |
|---|
| 2026.05.21 | ₩47,416 | ₩47,444 | ₩47,311 | ₩47,402 | -0.03% | 6.5천 |
|---|
| 2026.05.20 | ₩47,271 | ₩47,391 | ₩47,257 | ₩47,355 | +0.18% | 1.1만 |
|---|
| 2026.05.19 | ₩47,311 | ₩47,348 | ₩47,231 | ₩47,291 | -0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩47,391 | ₩47,391 | ₩47,284 | ₩47,351 | -0.08% | 6.8천 |
|---|
| 2026.05.15 | ₩47,284 | ₩47,358 | ₩47,244 | ₩47,338 | +0.11% | 23.2만 |
|---|
| 2026.05.14 | ₩47,271 | ₩47,444 | ₩47,271 | ₩47,371 | +0.21% | 2.9만 |
|---|
| 2026.05.13 | ₩47,311 | ₩47,338 | ₩47,204 | ₩47,284 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩47,231 | ₩47,284 | ₩47,124 | ₩47,284 | +0.11% | 1.2만 |
|---|
| 2026.05.11 | ₩47,311 | ₩47,311 | ₩47,191 | ₩47,251 | -0.13% | 7.3천 |
|---|
| 2026.05.08 | ₩47,137 | ₩47,284 | ₩47,137 | ₩47,211 | +0.16% | 8.6천 |
|---|
| 2026.05.07 | ₩47,244 | ₩47,257 | ₩47,124 | ₩47,197 | -0.10% | 1.6만 |
|---|
| 2026.05.06 | ₩47,104 | ₩47,177 | ₩47,097 | ₩47,111 | +0.01% | 1.5만 |
|---|
| 2026.05.05 | ₩47,037 | ₩47,071 | ₩46,977 | ₩47,004 | -0.07% | 2.8만 |
|---|
| 2026.05.04 | ₩47,043 | ₩47,071 | ₩46,910 | ₩46,924 | -0.25% | 2.1만 |
|---|
| 2026.05.01 | ₩47,071 | ₩47,084 | ₩46,977 | ₩47,009 | -0.13% | 1.4만 |
|---|
| 2026.04.30 | ₩46,857 | ₩46,971 | ₩46,804 | ₩46,964 | +0.23% | 2.6만 |
|---|
| 2026.04.29 | ₩46,897 | ₩46,897 | ₩46,777 | ₩46,804 | -0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩46,830 | ₩46,830 | ₩46,724 | ₩46,770 | -0.13% | 1.4만 |
|---|
| 2026.04.27 | ₩46,884 | ₩46,884 | ₩46,724 | ₩46,844 | -0.09% | 1.5만 |
|---|
| 2026.04.24 | ₩46,697 | ₩46,790 | ₩46,697 | ₩46,750 | +0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩46,657 | ₩46,764 | ₩46,604 | ₩46,644 | -0.03% | 1.4만 |
|---|
| 2026.04.22 | ₩46,657 | ₩46,777 | ₩46,657 | ₩46,710 | +0.11% | 2.9만 |
|---|
| 2026.04.21 | ₩46,657 | ₩46,737 | ₩46,550 | ₩46,550 | -0.23% | 5.9만 |
|---|
| 2026.04.20 | ₩46,724 | ₩46,764 | ₩46,644 | ₩46,694 | -0.06% | 3.5만 |
|---|
| 2026.04.17 | ₩46,697 | ₩46,777 | ₩46,685 | ₩46,710 | +0.03% | 1.8만 |
|---|
| 2026.04.16 | ₩46,510 | ₩46,577 | ₩46,490 | ₩46,550 | +0.09% | 1만 |
|---|
| 2026.04.15 | ₩46,443 | ₩46,526 | ₩46,443 | ₩46,510 | +0.14% | 1.1만 |
|---|
| 2026.04.14 | ₩46,350 | ₩46,470 | ₩46,350 | ₩46,403 | +0.12% | 9.3만 |
|---|
| 2026.04.13 | ₩45,970 | ₩46,263 | ₩45,970 | ₩46,263 | +0.64% | 2.3만 |
|---|
| 2026.04.10 | ₩46,150 | ₩46,150 | ₩45,976 | ₩46,083 | -0.14% | 3.5만 |
|---|
| 2026.04.09 | ₩45,829 | ₩46,110 | ₩45,829 | ₩46,043 | +0.47% | 1.7만 |
|---|
| 2026.04.08 | ₩45,816 | ₩45,910 | ₩45,763 | ₩45,843 | +0.06% | 2만 |
|---|
| 2026.04.07 | ₩45,005 | ₩45,269 | ₩45,005 | ₩45,250 | +0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩45,229 | ₩45,305 | ₩45,176 | ₩45,202 | -0.06% | 1.2만 |
|---|
| 2026.04.02 | ₩44,802 | ₩45,202 | ₩44,728 | ₩45,135 | +0.74% | 5.8만 |
|---|
| 2026.04.01 | ₩44,989 | ₩45,242 | ₩44,975 | ₩45,042 | +0.12% | 17.1만 |
|---|
| 2026.03.31 | ₩44,708 | ₩44,989 | ₩44,642 | ₩44,829 | +0.27% | 20.8만 |
|---|
| 2026.03.30 | ₩44,882 | ₩44,882 | ₩44,682 | ₩44,735 | -0.33% | 3.7만 |
|---|
| 2026.03.27 | ₩44,966 | ₩44,966 | ₩44,815 | ₩44,895 | -0.16% | 9.3만 |
|---|
| 2026.03.26 | ₩45,389 | ₩45,549 | ₩45,189 | ₩45,189 | -0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩45,803 | ₩45,803 | ₩45,589 | ₩45,643 | -0.35% | 3만 |
|---|
| 2026.03.24 | ₩45,523 | ₩45,696 | ₩45,482 | ₩45,541 | +0.04% | 1만 |
|---|
| 2026.03.23 | ₩45,870 | ₩46,003 | ₩45,656 | ₩45,749 | -0.26% | 1.6만 |
|---|
| 2026.03.20 | ₩45,736 | ₩45,736 | ₩45,370 | ₩45,496 | -0.53% | 9.6천 |
|---|
| 2026.03.19 | ₩45,656 | ₩45,936 | ₩45,656 | ₩45,816 | +0.35% | 1.5만 |
|---|
| 2026.03.18 | ₩46,417 | ₩46,417 | ₩46,024 | ₩46,030 | -0.83% | 2.1만 |
|---|
| 2026.03.17 | ₩46,523 | ₩46,710 | ₩46,443 | ₩46,457 | -0.14% | 7천 |
|---|
| 2026.03.16 | ₩46,470 | ₩46,563 | ₩46,390 | ₩46,470 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩46,523 | ₩46,598 | ₩46,096 | ₩46,136 | -0.83% | 1.4만 |
|---|
| 2026.03.12 | ₩46,617 | ₩46,670 | ₩46,403 | ₩46,443 | -0.37% | 1.8만 |
|---|
| 2026.03.11 | ₩46,991 | ₩47,083 | ₩46,750 | ₩46,951 | -0.09% | 2.1만 |
|---|
| 2026.03.10 | ₩46,830 | ₩47,284 | ₩46,830 | ₩46,910 | +0.17% | 2.4만 |
|---|
| 2026.03.09 | ₩46,323 | ₩47,097 | ₩46,279 | ₩47,097 | +1.67% | 1.8만 |
|---|
| 2026.03.06 | ₩46,730 | ₩46,924 | ₩46,710 | ₩46,857 | +0.27% | 1.5만 |
|---|
| 2026.03.05 | ₩47,311 | ₩47,431 | ₩46,951 | ₩47,257 | -0.11% | 1.4만 |
|---|
| 2026.03.04 | ₩47,204 | ₩47,551 | ₩47,204 | ₩47,484 | +0.59% | 6.6만 |
|---|
| 2026.03.03 | ₩46,910 | ₩47,291 | ₩46,604 | ₩47,151 | +0.51% | 10만 |
|---|
| 2026.03.02 | ₩47,191 | ₩47,645 | ₩47,191 | ₩47,526 | +0.71% | 2.8만 |
|---|
| 2026.02.27 | ₩47,378 | ₩47,484 | ₩47,284 | ₩47,458 | +0.17% | 1.6만 |
|---|
| 2026.02.26 | ₩48,005 | ₩48,005 | ₩47,436 | ₩47,564 | -0.92% | 1.1만 |
|---|
| 2026.02.25 | ₩47,618 | ₩47,885 | ₩47,618 | ₩47,871 | +0.53% | 1.6만 |
|---|
| 2026.02.24 | ₩47,404 | ₩47,604 | ₩47,311 | ₩47,604 | +0.42% | 9.5천 |
|---|
| 2026.02.23 | ₩47,524 | ₩47,698 | ₩47,177 | ₩47,240 | -0.60% | 1만 |
|---|
| 2026.02.20 | ₩47,324 | ₩47,671 | ₩47,324 | ₩47,631 | +0.65% | 1.3만 |
|---|
| 2026.02.19 | ₩47,311 | ₩47,458 | ₩47,311 | ₩47,351 | +0.08% | 1.9만 |
|---|
| 2026.02.18 | ₩47,311 | ₩47,645 | ₩47,311 | ₩47,524 | +0.45% | 1.7만 |
|---|
| 2026.02.17 | ₩47,257 | ₩47,418 | ₩46,951 | ₩47,311 | +0.11% | 1.4만 |
|---|
| 2026.02.13 | ₩47,257 | ₩47,431 | ₩47,164 | ₩47,271 | +0.03% | 2만 |
|---|
| 2026.02.12 | ₩47,845 | ₩47,858 | ₩47,269 | ₩47,271 | -1.20% | 2.2만 |
|---|
| 2026.02.11 | ₩47,705 | ₩47,857 | ₩47,705 | ₩47,818 | +0.24% | 1만 |
|---|
| 2026.02.10 | ₩47,951 | ₩47,951 | ₩47,765 | ₩47,765 | -0.39% | 7.5천 |
|---|
| 2026.02.09 | ₩47,671 | ₩47,965 | ₩47,643 | ₩47,898 | +0.48% | 4.5만 |
|---|
| 2026.02.06 | ₩47,257 | ₩47,751 | ₩47,257 | ₩47,751 | +1.04% | 1.1만 |
|---|
| 2026.02.05 | ₩47,151 | ₩47,240 | ₩47,001 | ₩47,031 | -0.25% | 1.3만 |
|---|
| 2026.02.04 | ₩47,685 | ₩47,685 | ₩47,348 | ₩47,498 | -0.39% | 1.9만 |
|---|
| 2026.02.03 | ₩47,831 | ₩47,885 | ₩47,324 | ₩47,645 | -0.39% | 1.9만 |
|---|
| 2026.02.02 | ₩47,551 | ₩47,977 | ₩47,551 | ₩47,911 | +0.76% | 1.7만 |
|---|
| 2026.01.30 | ₩47,778 | ₩47,791 | ₩47,498 | ₩47,658 | -0.25% | 4만 |
|---|
| 2026.01.29 | ₩47,871 | ₩47,871 | ₩47,498 | ₩47,845 | -0.06% | 1.2만 |
|---|
| 2026.01.28 | ₩47,919 | ₩47,965 | ₩47,765 | ₩47,925 | +0.01% | 2.7만 |
|---|
| 2026.01.27 | ₩47,818 | ₩47,911 | ₩47,791 | ₩47,871 | +0.11% | 1.3만 |
|---|
| 2026.01.26 | ₩47,738 | ₩47,817 | ₩47,685 | ₩47,765 | +0.06% | 1.1만 |
|---|
| 2026.01.23 | ₩47,938 | ₩48,245 | ₩47,484 | ₩47,564 | -0.78% | 1.2만 |
|---|
| 2026.01.22 | ₩47,418 | ₩47,658 | ₩47,418 | ₩47,591 | +0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩47,151 | ₩47,471 | ₩47,084 | ₩47,311 | +0.34% | 1.2만 |
|---|
| 2026.01.20 | ₩47,151 | ₩47,311 | ₩46,951 | ₩47,017 | -0.28% | 19.1만 |
|---|
| 2026.01.16 | ₩47,711 | ₩47,738 | ₩47,631 | ₩47,685 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩47,778 | ₩47,818 | ₩47,658 | ₩47,698 | -0.17% | 2만 |
|---|
| 2026.01.14 | ₩47,604 | ₩47,604 | ₩47,338 | ₩47,604 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩47,805 | ₩47,805 | ₩47,591 | ₩47,751 | -0.11% | 1.7만 |
|---|
| 2026.01.12 | ₩47,591 | ₩47,805 | ₩47,538 | ₩47,791 | +0.42% | 1.3만 |
|---|
| 2026.01.09 | ₩47,511 | ₩47,778 | ₩47,500 | ₩47,645 | +0.28% | 7.4만 |
|---|
| 2026.01.08 | ₩47,404 | ₩47,575 | ₩47,404 | ₩47,564 | +0.34% | 4.5만 |
|---|
| 2026.01.07 | ₩47,538 | ₩47,671 | ₩47,444 | ₩47,444 | -0.20% | 1.5만 |
|---|
| 2026.01.06 | ₩47,364 | ₩47,711 | ₩47,364 | ₩47,631 | +0.56% | 21만 |
|---|
| 2026.01.05 | ₩47,416 | ₩47,484 | ₩47,378 | ₩47,380 | -0.08% | 4.4만 |
|---|
| 2026.01.02 | ₩47,231 | ₩47,362 | ₩47,077 | ₩47,224 | -0.01% | 19.1만 |
|---|
| 2025.12.31 | ₩47,458 | ₩47,458 | ₩47,097 | ₩47,097 | -0.76% | 2.4만 |
|---|
| 2025.12.30 | ₩47,564 | ₩47,738 | ₩47,459 | ₩47,511 | -0.11% | 4.1만 |
|---|
| 2025.12.29 | ₩47,558 | ₩47,604 | ₩47,458 | ₩47,588 | +0.06% | 2.1만 |
|---|
| 2025.12.26 | ₩47,778 | ₩47,778 | ₩47,685 | ₩47,751 | -0.06% | 1.4만 |
|---|
| 2025.12.24 | ₩47,618 | ₩47,775 | ₩47,618 | ₩47,765 | +0.31% | 3.8천 |
|---|
| 2025.12.23 | ₩47,404 | ₩47,578 | ₩47,347 | ₩47,554 | +0.32% | 2.1만 |
|---|
| 2025.12.22 | ₩47,338 | ₩47,431 | ₩47,257 | ₩47,371 | +0.07% | 2.1만 |
|---|
| 2025.12.19 | ₩46,861 | ₩47,099 | ₩46,845 | ₩47,017 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩46,790 | ₩46,870 | ₩46,617 | ₩46,712 | -0.17% | 7.3천 |
|---|
| 2025.12.17 | ₩46,897 | ₩46,910 | ₩46,377 | ₩46,377 | -1.11% | 1.4만 |
|---|
| 2025.12.16 | ₩46,897 | ₩46,952 | ₩46,622 | ₩46,870 | -0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩47,418 | ₩47,418 | ₩46,884 | ₩47,004 | -0.87% | 2.5만 |
|---|
| 2025.12.12 | ₩47,311 | ₩47,351 | ₩46,939 | ₩47,084 | -0.48% | 1.4만 |
|---|
| 2025.12.11 | ₩47,256 | ₩47,511 | ₩47,252 | ₩47,511 | +0.54% | 1.3만 |
|---|
| 2025.12.10 | ₩47,136 | ₩47,471 | ₩47,028 | ₩47,431 | +0.63% | 1만 |
|---|
| 2025.12.09 | ₩47,071 | ₩47,217 | ₩47,057 | ₩47,057 | -0.03% | 22.9만 |
|---|
| 2025.12.08 | ₩47,204 | ₩47,244 | ₩46,991 | ₩47,096 | -0.23% | 2.3만 |
|---|
| 2025.12.05 | ₩47,275 | ₩47,404 | ₩47,228 | ₩47,324 | +0.10% | 1.6만 |
|---|
| 2025.12.04 | ₩47,137 | ₩47,204 | ₩47,037 | ₩47,137 | 0.00% | 4.8만 |
|---|
| 2025.12.03 | ₩46,951 | ₩47,217 | ₩46,951 | ₩47,177 | +0.48% | 7.1만 |
|---|
| 2025.12.02 | ₩46,991 | ₩47,101 | ₩46,884 | ₩47,057 | +0.14% | 1.1만 |
|---|
| 2025.12.01 | ₩46,937 | ₩47,069 | ₩46,864 | ₩46,910 | -0.06% | 9.1천 |
|---|
| 2025.11.28 | ₩46,977 | ₩47,124 | ₩46,977 | ₩47,124 | +0.31% | 3.3만 |
|---|
| 2025.11.26 | ₩46,817 | ₩47,004 | ₩46,777 | ₩46,937 | +0.26% | 10.8만 |
|---|
| 2025.11.25 | ₩46,310 | ₩46,737 | ₩46,242 | ₩46,721 | +0.89% | 1.1만 |
|---|
| 2025.11.24 | ₩46,056 | ₩46,377 | ₩46,056 | ₩46,345 | +0.63% | 3만 |
|---|
| 2025.11.21 | ₩45,669 | ₩46,056 | ₩45,509 | ₩45,870 | +0.44% | 1.6만 |
|---|
| 2025.11.20 | ₩46,553 | ₩46,617 | ₩45,529 | ₩45,533 | -2.19% | 18.6만 |
|---|
| 2025.11.19 | ₩45,963 | ₩46,164 | ₩45,823 | ₩46,015 | +0.11% | 2.5만 |
|---|
| 2025.11.18 | ₩46,070 | ₩46,136 | ₩45,736 | ₩45,956 | -0.25% | 1.9만 |
|---|
| 2025.11.17 | ₩46,377 | ₩46,469 | ₩46,003 | ₩46,127 | -0.54% | 5.4만 |
|---|
| 2025.11.14 | ₩46,203 | ₩46,617 | ₩46,203 | ₩46,470 | +0.58% | 1.4만 |
|---|
| 2025.11.13 | ₩46,892 | ₩46,897 | ₩46,443 | ₩46,450 | -0.94% | 1.7만 |
|---|
| 2025.11.12 | ₩47,017 | ₩47,029 | ₩46,893 | ₩46,996 | -0.05% | 1만 |
|---|
| 2025.11.11 | ₩46,830 | ₩47,017 | ₩46,761 | ₩46,977 | +0.31% | 2만 |
|---|
| 2025.11.10 | ₩46,777 | ₩46,951 | ₩46,614 | ₩46,924 | +0.31% | 1.2만 |
|---|
| 2025.11.07 | ₩46,190 | ₩46,417 | ₩45,950 | ₩46,417 | +0.49% | 11.3만 |
|---|
| 2025.11.06 | ₩46,697 | ₩46,697 | ₩46,310 | ₩46,417 | -0.60% | 2.6만 |
|---|
| 2025.11.05 | ₩46,563 | ₩46,844 | ₩46,563 | ₩46,750 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩46,752 | ₩46,790 | ₩46,577 | ₩46,597 | -0.33% | 1.8만 |
|---|
| 2025.11.03 | ₩47,071 | ₩47,071 | ₩46,844 | ₩46,964 | -0.23% | 7.2천 |
|---|
| 2025.10.31 | ₩47,057 | ₩47,057 | ₩46,750 | ₩46,924 | -0.28% | 2.9만 |
|---|
| 2025.10.30 | ₩46,910 | ₩46,991 | ₩46,844 | ₩46,844 | -0.14% | 3.7만 |
|---|
| 2025.10.29 | ₩47,084 | ₩47,137 | ₩46,937 | ₩47,015 | -0.15% | 1.5만 |
|---|
| 2025.10.28 | ₩47,071 | ₩47,124 | ₩46,977 | ₩47,071 | 0.00% | 9.8천 |
|---|
| 2025.10.27 | ₩46,977 | ₩47,031 | ₩46,884 | ₩47,004 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩46,644 | ₩46,777 | ₩46,644 | ₩46,670 | +0.06% | 6.8천 |
|---|
| 2025.10.23 | ₩46,362 | ₩46,550 | ₩46,310 | ₩46,450 | +0.19% | 1.2만 |
|---|
| 2025.10.22 | ₩46,461 | ₩46,461 | ₩46,070 | ₩46,257 | -0.44% | 3.1만 |
|---|
| 2025.10.21 | ₩46,413 | ₩46,497 | ₩46,379 | ₩46,457 | +0.09% | 2.6만 |
|---|
| 2025.10.20 | ₩46,270 | ₩46,469 | ₩46,270 | ₩46,457 | +0.40% | 1.9만 |
|---|
| 2025.10.17 | ₩45,843 | ₩46,150 | ₩45,769 | ₩46,091 | +0.54% | 5.4만 |
|---|
| 2025.10.16 | ₩46,243 | ₩46,270 | ₩45,795 | ₩45,936 | -0.66% | 2.6만 |
|---|
| 2025.10.15 | ₩46,163 | ₩46,350 | ₩45,855 | ₩46,078 | -0.19% | 2.5만 |
|---|
| 2025.10.14 | ₩45,683 | ₩46,163 | ₩45,683 | ₩45,967 | +0.62% | 2.4만 |
|---|
| 2025.10.13 | ₩46,003 | ₩46,076 | ₩45,852 | ₩46,010 | +0.01% | 1.2만 |
|---|
| 2025.10.10 | ₩46,377 | ₩46,438 | ₩44,909 | ₩45,563 | -1.76% | 1.1만 |
|---|