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 | ₩49,179 | ₩49,425 | ₩49,179 | ₩49,325 | +0.30% | 1만 |
| 2026.10.08 | ₩49,212 | ₩49,265 | ₩49,059 | ₩49,205 | -0.01% | 1.7만 |
| 2026.10.07 | ₩49,172 | ₩49,325 | ₩49,105 | ₩49,245 | +0.15% | 1.8만 |
| 2026.10.06 | ₩49,379 | ₩49,445 | ₩49,285 | ₩49,392 | +0.03% | 4.4만 |
| 2026.10.05 | ₩49,105 | ₩49,285 | ₩49,099 | ₩49,112 | +0.01% | 7.9만 |
| 2026.10.02 | ₩49,005 | ₩49,072 | ₩48,905 | ₩49,019 | +0.03% | 2.4만 |
| 2026.10.01 | ₩48,819 | ₩48,819 | ₩48,539 | ₩48,765 | -0.11% | 1.8만 |
| 2026.09.30 | ₩48,915 | ₩49,072 | ₩48,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,725 |
| -0.39% |
| 2.1만 |
| 2026.09.29 | ₩48,872 | ₩48,872 | ₩48,672 | ₩48,805 | -0.14% | 8.8만 |
|---|
| 2026.09.28 | ₩48,965 | ₩49,045 | ₩48,805 | ₩48,833 | -0.27% | 1.5만 |
|---|
| 2026.09.25 | ₩49,139 | ₩49,232 | ₩48,920 | ₩49,205 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩48,819 | ₩49,032 | ₩48,739 | ₩48,999 | +0.37% | 3.7만 |
|---|
| 2026.09.23 | ₩49,152 | ₩49,165 | ₩48,925 | ₩48,925 | -0.46% | 2.7만 |
|---|
| 2026.09.22 | ₩49,325 | ₩49,472 | ₩49,312 | ₩49,405 | +0.16% | 2.4만 |
|---|
| 2026.09.21 | ₩48,939 | ₩49,379 | ₩48,939 | ₩49,352 | +0.84% | 1.9만 |
|---|
| 2026.09.18 | ₩48,579 | ₩48,592 | ₩48,405 | ₩48,585 | +0.01% | 4만 |
|---|
| 2026.09.17 | ₩48,699 | ₩48,699 | ₩48,485 | ₩48,619 | -0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩48,459 | ₩48,525 | ₩47,945 | ₩48,099 | -0.74% | 1.6만 |
|---|
| 2026.09.15 | ₩48,412 | ₩48,412 | ₩48,207 | ₩48,299 | -0.23% | 1.4만 |
|---|
| 2026.09.14 | ₩48,325 | ₩48,631 | ₩48,325 | ₩48,525 | +0.41% | 1.6만 |
|---|
| 2026.09.11 | ₩48,739 | ₩48,832 | ₩48,695 | ₩48,712 | -0.05% | 2만 |
|---|
| 2026.09.10 | ₩48,299 | ₩48,445 | ₩48,279 | ₩48,379 | +0.17% | 2.6만 |
|---|
| 2026.09.09 | ₩48,699 | ₩48,699 | ₩48,565 | ₩48,609 | -0.18% | 3.1만 |
|---|
| 2026.09.08 | ₩48,992 | ₩48,992 | ₩48,832 | ₩48,832 | -0.33% | 1.9만 |
|---|
| 2026.09.04 | ₩49,131 | ₩49,131 | ₩49,005 | ₩49,033 | -0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩48,925 | ₩49,257 | ₩48,912 | ₩49,220 | +0.60% | 9.4천 |
|---|
| 2026.09.02 | ₩48,577 | ₩48,805 | ₩48,577 | ₩48,779 | +0.41% | 2.7만 |
|---|
| 2026.09.01 | ₩48,565 | ₩48,725 | ₩48,480 | ₩48,529 | -0.07% | 2.3만 |
|---|
| 2026.08.31 | ₩48,805 | ₩48,819 | ₩48,725 | ₩48,792 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,165 | ₩49,285 | ₩48,952 | ₩48,979 | -0.38% | 8.2천 |
|---|
| 2026.08.27 | ₩48,979 | ₩49,125 | ₩48,905 | ₩49,045 | +0.14% | 1.8만 |
|---|
| 2026.08.26 | ₩48,845 | ₩48,845 | ₩48,699 | ₩48,775 | -0.14% | 8.8천 |
|---|
| 2026.08.25 | ₩48,776 | ₩48,779 | ₩48,659 | ₩48,775 | -0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩48,652 | ₩48,752 | ₩48,632 | ₩48,672 | +0.04% | 1.2만 |
|---|
| 2026.08.21 | ₩48,685 | ₩48,832 | ₩48,685 | ₩48,779 | +0.19% | 2.3만 |
|---|
| 2026.08.20 | ₩48,845 | ₩48,885 | ₩48,612 | ₩48,612 | -0.48% | 2.7만 |
|---|
| 2026.08.19 | ₩49,032 | ₩49,085 | ₩48,887 | ₩48,952 | -0.16% | 1.3만 |
|---|
| 2026.08.18 | ₩48,859 | ₩48,963 | ₩48,845 | ₩48,872 | +0.03% | 3.1만 |
|---|
| 2026.08.17 | ₩49,205 | ₩49,219 | ₩49,099 | ₩49,099 | -0.22% | 1.3만 |
|---|
| 2026.08.14 | ₩49,312 | ₩49,312 | ₩49,125 | ₩49,185 | -0.26% | 1.1만 |
|---|
| 2026.08.13 | ₩49,105 | ₩49,272 | ₩49,105 | ₩49,212 | +0.22% | 1.1만 |
|---|
| 2026.08.12 | ₩48,965 | ₩49,072 | ₩48,939 | ₩48,985 | +0.04% | 1.8만 |
|---|
| 2026.08.11 | ₩48,965 | ₩49,059 | ₩48,872 | ₩48,893 | -0.15% | 6.2만 |
|---|
| 2026.08.10 | ₩49,045 | ₩49,059 | ₩48,912 | ₩48,959 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩48,952 | ₩49,032 | ₩48,912 | ₩48,987 | +0.07% | 7.5천 |
|---|
| 2026.08.06 | ₩48,912 | ₩48,912 | ₩48,739 | ₩48,819 | -0.19% | 1.2만 |
|---|
| 2026.08.05 | ₩48,952 | ₩48,999 | ₩48,819 | ₩48,892 | -0.12% | 1.1만 |
|---|
| 2026.08.04 | ₩48,525 | ₩48,909 | ₩48,525 | ₩48,831 | +0.63% | 1.1만 |
|---|
| 2026.08.03 | ₩47,885 | ₩48,352 | ₩47,885 | ₩48,339 | +0.95% | 2.1만 |
|---|
| 2026.07.31 | ₩47,472 | ₩47,872 | ₩47,445 | ₩47,845 | +0.79% | 3.6만 |
|---|
| 2026.07.30 | ₩47,232 | ₩47,632 | ₩47,232 | ₩47,592 | +0.76% | 1.6만 |
|---|
| 2026.07.29 | ₩47,419 | ₩47,605 | ₩47,032 | ₩47,032 | -0.82% | 1.1만 |
|---|
| 2026.07.28 | ₩47,377 | ₩47,619 | ₩47,325 | ₩47,537 | +0.34% | 1.3만 |
|---|
| 2026.07.27 | ₩47,539 | ₩47,725 | ₩47,325 | ₩47,459 | -0.17% | 2.3만 |
|---|
| 2026.07.24 | ₩47,465 | ₩47,685 | ₩47,365 | ₩47,432 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩47,516 | ₩47,539 | ₩47,352 | ₩47,472 | -0.09% | 1만 |
|---|
| 2026.07.22 | ₩47,832 | ₩47,992 | ₩47,832 | ₩47,912 | +0.17% | 5.5만 |
|---|
| 2026.07.21 | ₩47,859 | ₩47,925 | ₩47,703 | ₩47,885 | +0.06% | 1.4만 |
|---|
| 2026.07.20 | ₩47,768 | ₩47,792 | ₩47,645 | ₩47,645 | -0.26% | 2.1만 |
|---|
| 2026.07.17 | ₩47,605 | ₩47,845 | ₩47,605 | ₩47,725 | +0.25% | 3.1만 |
|---|
| 2026.07.16 | ₩47,952 | ₩48,152 | ₩47,925 | ₩48,005 | +0.11% | 1.4만 |
|---|
| 2026.07.15 | ₩48,059 | ₩48,152 | ₩47,992 | ₩48,072 | +0.03% | 8.5천 |
|---|
| 2026.07.14 | ₩48,019 | ₩48,059 | ₩47,899 | ₩48,016 | -0.01% | 9.5천 |
|---|
| 2026.07.13 | ₩47,952 | ₩48,032 | ₩47,872 | ₩47,939 | -0.03% | 1.4만 |
|---|
| 2026.07.10 | ₩48,032 | ₩48,125 | ₩47,939 | ₩48,072 | +0.08% | 8.5천 |
|---|
| 2026.07.09 | ₩47,819 | ₩48,005 | ₩47,779 | ₩47,948 | +0.27% | 1.3만 |
|---|
| 2026.07.08 | ₩47,612 | ₩47,725 | ₩47,485 | ₩47,705 | +0.20% | 1.5만 |
|---|
| 2026.07.07 | ₩47,805 | ₩47,859 | ₩47,672 | ₩47,805 | 0.00% | 1.2만 |
|---|
| 2026.07.06 | ₩47,872 | ₩47,979 | ₩47,739 | ₩47,905 | +0.07% | 3.1만 |
|---|
| 2026.07.02 | ₩47,752 | ₩47,893 | ₩47,472 | ₩47,605 | -0.31% | 6.5만 |
|---|
| 2026.07.01 | ₩47,685 | ₩47,859 | ₩47,645 | ₩47,725 | +0.08% | 11.3만 |
|---|
| 2026.06.30 | ₩47,832 | ₩47,832 | ₩47,672 | ₩47,819 | -0.03% | 1.9만 |
|---|
| 2026.06.29 | ₩47,831 | ₩47,832 | ₩47,712 | ₩47,752 | -0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩47,805 | ₩47,805 | ₩47,672 | ₩47,745 | -0.13% | 2.1만 |
|---|
| 2026.06.25 | ₩47,645 | ₩47,752 | ₩47,645 | ₩47,699 | +0.11% | 2.2만 |
|---|
| 2026.06.24 | ₩47,703 | ₩47,752 | ₩47,632 | ₩47,679 | -0.05% | 3.4만 |
|---|
| 2026.06.23 | ₩47,592 | ₩47,725 | ₩47,592 | ₩47,679 | +0.18% | 1.8만 |
|---|
| 2026.06.22 | ₩47,699 | ₩47,739 | ₩47,645 | ₩47,692 | -0.01% | 1.4만 |
|---|
| 2026.06.18 | ₩47,679 | ₩47,725 | ₩47,632 | ₩47,679 | 0.00% | 2.6만 |
|---|
| 2026.06.17 | ₩47,652 | ₩47,699 | ₩47,619 | ₩47,648 | -0.01% | 8.7천 |
|---|
| 2026.06.16 | ₩47,712 | ₩47,712 | ₩47,605 | ₩47,645 | -0.14% | 1.9만 |
|---|
| 2026.06.15 | ₩47,621 | ₩47,699 | ₩47,592 | ₩47,628 | +0.01% | 1.6만 |
|---|
| 2026.06.12 | ₩47,512 | ₩47,619 | ₩47,512 | ₩47,591 | +0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩47,439 | ₩47,579 | ₩47,353 | ₩47,532 | +0.20% | 4.9천 |
|---|
| 2026.06.10 | ₩47,392 | ₩47,525 | ₩47,379 | ₩47,379 | -0.03% | 1.3만 |
|---|
| 2026.06.09 | ₩47,579 | ₩47,589 | ₩47,365 | ₩47,449 | -0.27% | 9.9천 |
|---|
| 2026.06.08 | ₩47,492 | ₩47,565 | ₩47,445 | ₩47,445 | -0.10% | 1.3만 |
|---|
| 2026.06.05 | ₩47,559 | ₩47,605 | ₩47,365 | ₩47,439 | -0.25% | 1.2만 |
|---|
| 2026.06.04 | ₩47,591 | ₩47,619 | ₩47,472 | ₩47,560 | -0.06% | 1.3만 |
|---|
| 2026.06.03 | ₩47,552 | ₩47,605 | ₩47,499 | ₩47,552 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩47,499 | ₩47,605 | ₩47,485 | ₩47,499 | 0.00% | 1.2만 |
|---|
| 2026.06.01 | ₩47,472 | ₩47,592 | ₩47,472 | ₩47,539 | +0.14% | 1.3만 |
|---|
| 2026.05.29 | ₩47,445 | ₩47,565 | ₩47,445 | ₩47,459 | +0.03% | 2.2만 |
|---|
| 2026.05.28 | ₩47,512 | ₩47,539 | ₩47,419 | ₩47,499 | -0.03% | 1.8만 |
|---|
| 2026.05.27 | ₩47,500 | ₩47,512 | ₩47,405 | ₩47,465 | -0.07% | 1.8만 |
|---|
| 2026.05.26 | ₩47,379 | ₩47,499 | ₩47,379 | ₩47,405 | +0.06% | 1.5만 |
|---|
| 2026.05.22 | ₩47,461 | ₩47,461 | ₩47,379 | ₩47,405 | -0.12% | 1.4만 |
|---|
| 2026.05.21 | ₩47,377 | ₩47,405 | ₩47,272 | ₩47,363 | -0.03% | 6.5천 |
|---|
| 2026.05.20 | ₩47,232 | ₩47,352 | ₩47,219 | ₩47,316 | +0.18% | 1.1만 |
|---|
| 2026.05.19 | ₩47,272 | ₩47,309 | ₩47,192 | ₩47,252 | -0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩47,352 | ₩47,352 | ₩47,245 | ₩47,312 | -0.08% | 6.8천 |
|---|
| 2026.05.15 | ₩47,245 | ₩47,319 | ₩47,205 | ₩47,299 | +0.11% | 23.2만 |
|---|
| 2026.05.14 | ₩47,232 | ₩47,405 | ₩47,232 | ₩47,332 | +0.21% | 2.9만 |
|---|
| 2026.05.13 | ₩47,272 | ₩47,299 | ₩47,165 | ₩47,245 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩47,192 | ₩47,245 | ₩47,085 | ₩47,245 | +0.11% | 1.2만 |
|---|
| 2026.05.11 | ₩47,272 | ₩47,272 | ₩47,152 | ₩47,212 | -0.13% | 7.3천 |
|---|
| 2026.05.08 | ₩47,099 | ₩47,245 | ₩47,099 | ₩47,172 | +0.16% | 8.6천 |
|---|
| 2026.05.07 | ₩47,205 | ₩47,219 | ₩47,085 | ₩47,159 | -0.10% | 1.6만 |
|---|
| 2026.05.06 | ₩47,065 | ₩47,139 | ₩47,059 | ₩47,072 | +0.01% | 1.5만 |
|---|
| 2026.05.05 | ₩46,999 | ₩47,032 | ₩46,938 | ₩46,965 | -0.07% | 2.8만 |
|---|
| 2026.05.04 | ₩47,004 | ₩47,032 | ₩46,872 | ₩46,885 | -0.25% | 2.1만 |
|---|
| 2026.05.01 | ₩47,032 | ₩47,045 | ₩46,938 | ₩46,970 | -0.13% | 1.4만 |
|---|
| 2026.04.30 | ₩46,818 | ₩46,932 | ₩46,765 | ₩46,925 | +0.23% | 2.6만 |
|---|
| 2026.04.29 | ₩46,858 | ₩46,858 | ₩46,738 | ₩46,765 | -0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩46,792 | ₩46,792 | ₩46,685 | ₩46,732 | -0.13% | 1.4만 |
|---|
| 2026.04.27 | ₩46,845 | ₩46,845 | ₩46,685 | ₩46,805 | -0.09% | 1.5만 |
|---|
| 2026.04.24 | ₩46,658 | ₩46,752 | ₩46,658 | ₩46,712 | +0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩46,618 | ₩46,725 | ₩46,565 | ₩46,605 | -0.03% | 1.4만 |
|---|
| 2026.04.22 | ₩46,618 | ₩46,738 | ₩46,618 | ₩46,672 | +0.11% | 2.9만 |
|---|
| 2026.04.21 | ₩46,618 | ₩46,698 | ₩46,512 | ₩46,512 | -0.23% | 5.9만 |
|---|
| 2026.04.20 | ₩46,685 | ₩46,725 | ₩46,605 | ₩46,656 | -0.06% | 3.5만 |
|---|
| 2026.04.17 | ₩46,658 | ₩46,738 | ₩46,646 | ₩46,672 | +0.03% | 1.8만 |
|---|
| 2026.04.16 | ₩46,472 | ₩46,538 | ₩46,452 | ₩46,512 | +0.09% | 1만 |
|---|
| 2026.04.15 | ₩46,405 | ₩46,488 | ₩46,405 | ₩46,472 | +0.14% | 1.1만 |
|---|
| 2026.04.14 | ₩46,312 | ₩46,432 | ₩46,312 | ₩46,365 | +0.12% | 9.3만 |
|---|
| 2026.04.13 | ₩45,932 | ₩46,225 | ₩45,932 | ₩46,225 | +0.64% | 2.3만 |
|---|
| 2026.04.10 | ₩46,112 | ₩46,112 | ₩45,938 | ₩46,045 | -0.14% | 3.5만 |
|---|
| 2026.04.09 | ₩45,792 | ₩46,072 | ₩45,792 | ₩46,005 | +0.47% | 1.7만 |
|---|
| 2026.04.08 | ₩45,778 | ₩45,872 | ₩45,725 | ₩45,805 | +0.06% | 2만 |
|---|
| 2026.04.07 | ₩44,968 | ₩45,232 | ₩44,968 | ₩45,213 | +0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩45,192 | ₩45,268 | ₩45,138 | ₩45,165 | -0.06% | 1.2만 |
|---|
| 2026.04.02 | ₩44,765 | ₩45,165 | ₩44,692 | ₩45,098 | +0.74% | 5.8만 |
|---|
| 2026.04.01 | ₩44,952 | ₩45,205 | ₩44,938 | ₩45,005 | +0.12% | 17.1만 |
|---|
| 2026.03.31 | ₩44,672 | ₩44,952 | ₩44,605 | ₩44,792 | +0.27% | 20.8만 |
|---|
| 2026.03.30 | ₩44,845 | ₩44,845 | ₩44,645 | ₩44,698 | -0.33% | 3.7만 |
|---|
| 2026.03.27 | ₩44,929 | ₩44,929 | ₩44,778 | ₩44,858 | -0.16% | 9.3만 |
|---|
| 2026.03.26 | ₩45,352 | ₩45,512 | ₩45,152 | ₩45,152 | -0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩45,765 | ₩45,765 | ₩45,552 | ₩45,605 | -0.35% | 3만 |
|---|
| 2026.03.24 | ₩45,485 | ₩45,658 | ₩45,445 | ₩45,504 | +0.04% | 1만 |
|---|
| 2026.03.23 | ₩45,832 | ₩45,965 | ₩45,618 | ₩45,712 | -0.26% | 1.6만 |
|---|
| 2026.03.20 | ₩45,698 | ₩45,698 | ₩45,333 | ₩45,458 | -0.53% | 9.6천 |
|---|
| 2026.03.19 | ₩45,618 | ₩45,898 | ₩45,618 | ₩45,778 | +0.35% | 1.5만 |
|---|
| 2026.03.18 | ₩46,378 | ₩46,378 | ₩45,986 | ₩45,992 | -0.83% | 2.1만 |
|---|
| 2026.03.17 | ₩46,485 | ₩46,672 | ₩46,405 | ₩46,418 | -0.14% | 7천 |
|---|
| 2026.03.16 | ₩46,432 | ₩46,525 | ₩46,352 | ₩46,432 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩46,485 | ₩46,560 | ₩46,058 | ₩46,098 | -0.83% | 1.4만 |
|---|
| 2026.03.12 | ₩46,578 | ₩46,632 | ₩46,365 | ₩46,405 | -0.37% | 1.8만 |
|---|
| 2026.03.11 | ₩46,952 | ₩47,044 | ₩46,712 | ₩46,912 | -0.09% | 2.1만 |
|---|
| 2026.03.10 | ₩46,792 | ₩47,245 | ₩46,792 | ₩46,872 | +0.17% | 2.4만 |
|---|
| 2026.03.09 | ₩46,285 | ₩47,059 | ₩46,241 | ₩47,059 | +1.67% | 1.8만 |
|---|
| 2026.03.06 | ₩46,692 | ₩46,885 | ₩46,672 | ₩46,818 | +0.27% | 1.5만 |
|---|
| 2026.03.05 | ₩47,272 | ₩47,392 | ₩46,912 | ₩47,219 | -0.11% | 1.4만 |
|---|
| 2026.03.04 | ₩47,165 | ₩47,512 | ₩47,165 | ₩47,445 | +0.59% | 6.6만 |
|---|
| 2026.03.03 | ₩46,872 | ₩47,252 | ₩46,565 | ₩47,112 | +0.51% | 10만 |
|---|
| 2026.03.02 | ₩47,152 | ₩47,605 | ₩47,152 | ₩47,487 | +0.71% | 2.8만 |
|---|
| 2026.02.27 | ₩47,339 | ₩47,445 | ₩47,245 | ₩47,419 | +0.17% | 1.6만 |
|---|
| 2026.02.26 | ₩47,965 | ₩47,965 | ₩47,397 | ₩47,525 | -0.92% | 1.1만 |
|---|
| 2026.02.25 | ₩47,579 | ₩47,845 | ₩47,579 | ₩47,832 | +0.53% | 1.6만 |
|---|
| 2026.02.24 | ₩47,365 | ₩47,565 | ₩47,272 | ₩47,565 | +0.42% | 9.5천 |
|---|
| 2026.02.23 | ₩47,485 | ₩47,659 | ₩47,139 | ₩47,201 | -0.60% | 1만 |
|---|
| 2026.02.20 | ₩47,285 | ₩47,632 | ₩47,285 | ₩47,592 | +0.65% | 1.3만 |
|---|
| 2026.02.19 | ₩47,272 | ₩47,419 | ₩47,272 | ₩47,312 | +0.08% | 1.9만 |
|---|
| 2026.02.18 | ₩47,272 | ₩47,605 | ₩47,272 | ₩47,485 | +0.45% | 1.7만 |
|---|
| 2026.02.17 | ₩47,219 | ₩47,379 | ₩46,912 | ₩47,272 | +0.11% | 1.4만 |
|---|
| 2026.02.13 | ₩47,219 | ₩47,392 | ₩47,125 | ₩47,232 | +0.03% | 2만 |
|---|
| 2026.02.12 | ₩47,805 | ₩47,819 | ₩47,231 | ₩47,232 | -1.20% | 2.2만 |
|---|
| 2026.02.11 | ₩47,665 | ₩47,817 | ₩47,665 | ₩47,779 | +0.24% | 1만 |
|---|
| 2026.02.10 | ₩47,912 | ₩47,912 | ₩47,725 | ₩47,725 | -0.39% | 7.5천 |
|---|
| 2026.02.09 | ₩47,632 | ₩47,925 | ₩47,604 | ₩47,859 | +0.48% | 4.5만 |
|---|
| 2026.02.06 | ₩47,219 | ₩47,712 | ₩47,219 | ₩47,712 | +1.04% | 1.1만 |
|---|
| 2026.02.05 | ₩47,112 | ₩47,201 | ₩46,962 | ₩46,992 | -0.25% | 1.3만 |
|---|
| 2026.02.04 | ₩47,645 | ₩47,645 | ₩47,309 | ₩47,459 | -0.39% | 1.9만 |
|---|
| 2026.02.03 | ₩47,792 | ₩47,845 | ₩47,285 | ₩47,605 | -0.39% | 1.9만 |
|---|
| 2026.02.02 | ₩47,512 | ₩47,937 | ₩47,512 | ₩47,872 | +0.76% | 1.7만 |
|---|
| 2026.01.30 | ₩47,739 | ₩47,752 | ₩47,459 | ₩47,619 | -0.25% | 4만 |
|---|
| 2026.01.29 | ₩47,832 | ₩47,832 | ₩47,459 | ₩47,805 | -0.06% | 1.2만 |
|---|
| 2026.01.28 | ₩47,880 | ₩47,925 | ₩47,725 | ₩47,885 | +0.01% | 2.7만 |
|---|
| 2026.01.27 | ₩47,779 | ₩47,872 | ₩47,752 | ₩47,832 | +0.11% | 1.3만 |
|---|
| 2026.01.26 | ₩47,699 | ₩47,777 | ₩47,645 | ₩47,725 | +0.06% | 1.1만 |
|---|
| 2026.01.23 | ₩47,899 | ₩48,205 | ₩47,445 | ₩47,525 | -0.78% | 1.2만 |
|---|
| 2026.01.22 | ₩47,379 | ₩47,619 | ₩47,379 | ₩47,552 | +0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩47,112 | ₩47,432 | ₩47,045 | ₩47,272 | +0.34% | 1.2만 |
|---|
| 2026.01.20 | ₩47,112 | ₩47,272 | ₩46,912 | ₩46,978 | -0.28% | 19.1만 |
|---|
| 2026.01.16 | ₩47,672 | ₩47,699 | ₩47,592 | ₩47,645 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩47,739 | ₩47,779 | ₩47,619 | ₩47,659 | -0.17% | 2만 |
|---|
| 2026.01.14 | ₩47,565 | ₩47,565 | ₩47,299 | ₩47,565 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩47,765 | ₩47,765 | ₩47,552 | ₩47,712 | -0.11% | 1.7만 |
|---|
| 2026.01.12 | ₩47,552 | ₩47,765 | ₩47,499 | ₩47,752 | +0.42% | 1.3만 |
|---|
| 2026.01.09 | ₩47,472 | ₩47,739 | ₩47,461 | ₩47,605 | +0.28% | 7.4만 |
|---|
| 2026.01.08 | ₩47,365 | ₩47,536 | ₩47,365 | ₩47,525 | +0.34% | 4.5만 |
|---|
| 2026.01.07 | ₩47,499 | ₩47,632 | ₩47,405 | ₩47,405 | -0.20% | 1.5만 |
|---|
| 2026.01.06 | ₩47,325 | ₩47,672 | ₩47,325 | ₩47,592 | +0.56% | 21만 |
|---|
| 2026.01.05 | ₩47,377 | ₩47,445 | ₩47,339 | ₩47,341 | -0.08% | 4.4만 |
|---|
| 2026.01.02 | ₩47,192 | ₩47,323 | ₩47,039 | ₩47,185 | -0.01% | 19.1만 |
|---|
| 2025.12.31 | ₩47,419 | ₩47,419 | ₩47,059 | ₩47,059 | -0.76% | 2.4만 |
|---|
| 2025.12.30 | ₩47,525 | ₩47,699 | ₩47,420 | ₩47,472 | -0.11% | 4.1만 |
|---|
| 2025.12.29 | ₩47,519 | ₩47,565 | ₩47,419 | ₩47,549 | +0.06% | 2.1만 |
|---|
| 2025.12.26 | ₩47,739 | ₩47,739 | ₩47,645 | ₩47,712 | -0.06% | 1.4만 |
|---|
| 2025.12.24 | ₩47,579 | ₩47,736 | ₩47,579 | ₩47,725 | +0.31% | 3.8천 |
|---|
| 2025.12.23 | ₩47,365 | ₩47,539 | ₩47,308 | ₩47,515 | +0.32% | 2.1만 |
|---|
| 2025.12.22 | ₩47,299 | ₩47,392 | ₩47,219 | ₩47,332 | +0.07% | 2.1만 |
|---|
| 2025.12.19 | ₩46,822 | ₩47,060 | ₩46,806 | ₩46,978 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩46,752 | ₩46,832 | ₩46,578 | ₩46,673 | -0.17% | 7.3천 |
|---|
| 2025.12.17 | ₩46,858 | ₩46,872 | ₩46,338 | ₩46,338 | -1.11% | 1.4만 |
|---|
| 2025.12.16 | ₩46,858 | ₩46,913 | ₩46,584 | ₩46,832 | -0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩47,379 | ₩47,379 | ₩46,845 | ₩46,965 | -0.87% | 2.5만 |
|---|
| 2025.12.12 | ₩47,272 | ₩47,312 | ₩46,900 | ₩47,045 | -0.48% | 1.4만 |
|---|
| 2025.12.11 | ₩47,217 | ₩47,472 | ₩47,213 | ₩47,472 | +0.54% | 1.3만 |
|---|
| 2025.12.10 | ₩47,097 | ₩47,432 | ₩46,989 | ₩47,392 | +0.63% | 1만 |
|---|
| 2025.12.09 | ₩47,032 | ₩47,179 | ₩47,019 | ₩47,019 | -0.03% | 22.9만 |
|---|
| 2025.12.08 | ₩47,165 | ₩47,205 | ₩46,952 | ₩47,057 | -0.23% | 2.3만 |
|---|
| 2025.12.05 | ₩47,236 | ₩47,365 | ₩47,189 | ₩47,285 | +0.10% | 1.6만 |
|---|
| 2025.12.04 | ₩47,099 | ₩47,165 | ₩46,999 | ₩47,099 | 0.00% | 4.8만 |
|---|
| 2025.12.03 | ₩46,912 | ₩47,179 | ₩46,912 | ₩47,139 | +0.48% | 7.1만 |
|---|
| 2025.12.02 | ₩46,952 | ₩47,063 | ₩46,845 | ₩47,019 | +0.14% | 1.1만 |
|---|
| 2025.12.01 | ₩46,898 | ₩47,031 | ₩46,825 | ₩46,872 | -0.06% | 9.1천 |
|---|
| 2025.11.28 | ₩46,938 | ₩47,085 | ₩46,938 | ₩47,085 | +0.31% | 3.3만 |
|---|
| 2025.11.26 | ₩46,778 | ₩46,965 | ₩46,738 | ₩46,898 | +0.26% | 10.8만 |
|---|
| 2025.11.25 | ₩46,272 | ₩46,698 | ₩46,204 | ₩46,682 | +0.89% | 1.1만 |
|---|
| 2025.11.24 | ₩46,018 | ₩46,338 | ₩46,018 | ₩46,306 | +0.63% | 3만 |
|---|
| 2025.11.21 | ₩45,632 | ₩46,018 | ₩45,472 | ₩45,832 | +0.44% | 1.6만 |
|---|
| 2025.11.20 | ₩46,514 | ₩46,578 | ₩45,492 | ₩45,496 | -2.19% | 18.6만 |
|---|
| 2025.11.19 | ₩45,925 | ₩46,126 | ₩45,785 | ₩45,977 | +0.11% | 2.5만 |
|---|
| 2025.11.18 | ₩46,032 | ₩46,098 | ₩45,698 | ₩45,918 | -0.25% | 1.9만 |
|---|
| 2025.11.17 | ₩46,338 | ₩46,430 | ₩45,965 | ₩46,089 | -0.54% | 5.4만 |
|---|
| 2025.11.14 | ₩46,165 | ₩46,578 | ₩46,165 | ₩46,432 | +0.58% | 1.4만 |
|---|
| 2025.11.13 | ₩46,853 | ₩46,858 | ₩46,405 | ₩46,412 | -0.94% | 1.7만 |
|---|
| 2025.11.12 | ₩46,978 | ₩46,990 | ₩46,854 | ₩46,957 | -0.05% | 1만 |
|---|
| 2025.11.11 | ₩46,792 | ₩46,978 | ₩46,722 | ₩46,938 | +0.31% | 2만 |
|---|
| 2025.11.10 | ₩46,738 | ₩46,912 | ₩46,576 | ₩46,885 | +0.31% | 1.2만 |
|---|
| 2025.11.07 | ₩46,152 | ₩46,378 | ₩45,912 | ₩46,378 | +0.49% | 11.3만 |
|---|
| 2025.11.06 | ₩46,658 | ₩46,658 | ₩46,272 | ₩46,378 | -0.60% | 2.6만 |
|---|
| 2025.11.05 | ₩46,525 | ₩46,805 | ₩46,525 | ₩46,712 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩46,713 | ₩46,752 | ₩46,538 | ₩46,558 | -0.33% | 1.8만 |
|---|
| 2025.11.03 | ₩47,032 | ₩47,032 | ₩46,805 | ₩46,925 | -0.23% | 7.2천 |
|---|
| 2025.10.31 | ₩47,019 | ₩47,019 | ₩46,712 | ₩46,885 | -0.28% | 2.9만 |
|---|
| 2025.10.30 | ₩46,872 | ₩46,952 | ₩46,805 | ₩46,805 | -0.14% | 3.7만 |
|---|
| 2025.10.29 | ₩47,045 | ₩47,099 | ₩46,898 | ₩46,976 | -0.15% | 1.5만 |
|---|
| 2025.10.28 | ₩47,032 | ₩47,085 | ₩46,938 | ₩47,032 | 0.00% | 9.8천 |
|---|
| 2025.10.27 | ₩46,938 | ₩46,992 | ₩46,845 | ₩46,965 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩46,605 | ₩46,738 | ₩46,605 | ₩46,632 | +0.06% | 6.8천 |
|---|
| 2025.10.23 | ₩46,324 | ₩46,512 | ₩46,272 | ₩46,412 | +0.19% | 1.2만 |
|---|
| 2025.10.22 | ₩46,422 | ₩46,422 | ₩46,032 | ₩46,218 | -0.44% | 3.1만 |
|---|
| 2025.10.21 | ₩46,374 | ₩46,458 | ₩46,341 | ₩46,418 | +0.09% | 2.6만 |
|---|
| 2025.10.20 | ₩46,232 | ₩46,430 | ₩46,232 | ₩46,418 | +0.40% | 1.9만 |
|---|
| 2025.10.17 | ₩45,805 | ₩46,112 | ₩45,732 | ₩46,053 | +0.54% | 5.4만 |
|---|
| 2025.10.16 | ₩46,205 | ₩46,232 | ₩45,757 | ₩45,898 | -0.66% | 2.6만 |
|---|
| 2025.10.15 | ₩46,125 | ₩46,312 | ₩45,817 | ₩46,040 | -0.19% | 2.5만 |
|---|
| 2025.10.14 | ₩45,645 | ₩46,125 | ₩45,645 | ₩45,929 | +0.62% | 2.4만 |
|---|
| 2025.10.13 | ₩45,965 | ₩46,038 | ₩45,814 | ₩45,972 | +0.01% | 1.2만 |
|---|
| 2025.10.10 | ₩46,338 | ₩46,400 | ₩44,872 | ₩45,525 | -1.76% | 1.1만 |
|---|