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 | ₩49,182 | ₩49,428 | ₩49,182 | ₩49,328 | +0.30% | 1만 |
| 2026.10.08 | ₩49,215 | ₩49,268 | ₩49,062 | ₩49,208 | -0.01% | 1.7만 |
| 2026.10.07 | ₩49,175 | ₩49,328 | ₩49,108 | ₩49,248 | +0.15% | 1.8만 |
| 2026.10.06 | ₩49,382 | ₩49,448 | ₩49,288 | ₩49,395 | +0.03% | 4.4만 |
| 2026.10.05 | ₩49,108 | ₩49,288 | ₩49,102 | ₩49,115 | +0.01% | 7.9만 |
| 2026.10.02 | ₩49,008 | ₩49,075 | ₩48,908 | ₩49,022 | +0.03% | 2.4만 |
| 2026.10.01 | ₩48,822 | ₩48,822 | ₩48,542 | ₩48,768 | -0.11% | 1.8만 |
| 2026.09.30 | ₩48,918 | ₩49,075 | ₩48,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,728 |
| -0.39% |
| 2.1만 |
| 2026.09.29 | ₩48,875 | ₩48,875 | ₩48,675 | ₩48,808 | -0.14% | 8.8만 |
|---|
| 2026.09.28 | ₩48,968 | ₩49,048 | ₩48,808 | ₩48,836 | -0.27% | 1.5만 |
|---|
| 2026.09.25 | ₩49,142 | ₩49,235 | ₩48,923 | ₩49,208 | +0.14% | 2.2만 |
|---|
| 2026.09.24 | ₩48,822 | ₩49,035 | ₩48,742 | ₩49,002 | +0.37% | 3.7만 |
|---|
| 2026.09.23 | ₩49,155 | ₩49,168 | ₩48,928 | ₩48,928 | -0.46% | 2.7만 |
|---|
| 2026.09.22 | ₩49,328 | ₩49,475 | ₩49,315 | ₩49,408 | +0.16% | 2.4만 |
|---|
| 2026.09.21 | ₩48,942 | ₩49,382 | ₩48,942 | ₩49,355 | +0.84% | 1.9만 |
|---|
| 2026.09.18 | ₩48,582 | ₩48,595 | ₩48,408 | ₩48,588 | +0.01% | 4만 |
|---|
| 2026.09.17 | ₩48,702 | ₩48,702 | ₩48,488 | ₩48,622 | -0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩48,462 | ₩48,528 | ₩47,948 | ₩48,102 | -0.74% | 1.6만 |
|---|
| 2026.09.15 | ₩48,415 | ₩48,415 | ₩48,210 | ₩48,302 | -0.23% | 1.4만 |
|---|
| 2026.09.14 | ₩48,328 | ₩48,634 | ₩48,328 | ₩48,528 | +0.41% | 1.6만 |
|---|
| 2026.09.11 | ₩48,742 | ₩48,835 | ₩48,698 | ₩48,715 | -0.05% | 2만 |
|---|
| 2026.09.10 | ₩48,302 | ₩48,448 | ₩48,282 | ₩48,382 | +0.17% | 2.6만 |
|---|
| 2026.09.09 | ₩48,702 | ₩48,702 | ₩48,568 | ₩48,612 | -0.18% | 3.1만 |
|---|
| 2026.09.08 | ₩48,995 | ₩48,995 | ₩48,835 | ₩48,835 | -0.33% | 1.9만 |
|---|
| 2026.09.04 | ₩49,134 | ₩49,134 | ₩49,008 | ₩49,036 | -0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩48,928 | ₩49,260 | ₩48,915 | ₩49,223 | +0.60% | 9.4천 |
|---|
| 2026.09.02 | ₩48,580 | ₩48,808 | ₩48,580 | ₩48,782 | +0.41% | 2.7만 |
|---|
| 2026.09.01 | ₩48,568 | ₩48,728 | ₩48,483 | ₩48,532 | -0.07% | 2.3만 |
|---|
| 2026.08.31 | ₩48,808 | ₩48,822 | ₩48,728 | ₩48,795 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,168 | ₩49,288 | ₩48,955 | ₩48,982 | -0.38% | 8.2천 |
|---|
| 2026.08.27 | ₩48,982 | ₩49,128 | ₩48,908 | ₩49,048 | +0.14% | 1.8만 |
|---|
| 2026.08.26 | ₩48,848 | ₩48,848 | ₩48,702 | ₩48,778 | -0.14% | 8.8천 |
|---|
| 2026.08.25 | ₩48,779 | ₩48,782 | ₩48,662 | ₩48,778 | -0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩48,655 | ₩48,755 | ₩48,635 | ₩48,675 | +0.04% | 1.2만 |
|---|
| 2026.08.21 | ₩48,688 | ₩48,835 | ₩48,688 | ₩48,782 | +0.19% | 2.3만 |
|---|
| 2026.08.20 | ₩48,848 | ₩48,888 | ₩48,615 | ₩48,615 | -0.48% | 2.7만 |
|---|
| 2026.08.19 | ₩49,035 | ₩49,088 | ₩48,890 | ₩48,955 | -0.16% | 1.3만 |
|---|
| 2026.08.18 | ₩48,862 | ₩48,966 | ₩48,848 | ₩48,875 | +0.03% | 3.1만 |
|---|
| 2026.08.17 | ₩49,208 | ₩49,222 | ₩49,102 | ₩49,102 | -0.22% | 1.3만 |
|---|
| 2026.08.14 | ₩49,315 | ₩49,315 | ₩49,128 | ₩49,188 | -0.26% | 1.1만 |
|---|
| 2026.08.13 | ₩49,108 | ₩49,275 | ₩49,108 | ₩49,215 | +0.22% | 1.1만 |
|---|
| 2026.08.12 | ₩48,968 | ₩49,075 | ₩48,942 | ₩48,988 | +0.04% | 1.8만 |
|---|
| 2026.08.11 | ₩48,968 | ₩49,062 | ₩48,875 | ₩48,896 | -0.15% | 6.2만 |
|---|
| 2026.08.10 | ₩49,048 | ₩49,062 | ₩48,915 | ₩48,962 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩48,955 | ₩49,035 | ₩48,915 | ₩48,990 | +0.07% | 7.5천 |
|---|
| 2026.08.06 | ₩48,915 | ₩48,915 | ₩48,742 | ₩48,822 | -0.19% | 1.2만 |
|---|
| 2026.08.05 | ₩48,955 | ₩49,002 | ₩48,822 | ₩48,895 | -0.12% | 1.1만 |
|---|
| 2026.08.04 | ₩48,528 | ₩48,912 | ₩48,528 | ₩48,834 | +0.63% | 1.1만 |
|---|
| 2026.08.03 | ₩47,888 | ₩48,355 | ₩47,888 | ₩48,342 | +0.95% | 2.1만 |
|---|
| 2026.07.31 | ₩47,475 | ₩47,875 | ₩47,448 | ₩47,848 | +0.79% | 3.6만 |
|---|
| 2026.07.30 | ₩47,235 | ₩47,635 | ₩47,235 | ₩47,595 | +0.76% | 1.6만 |
|---|
| 2026.07.29 | ₩47,421 | ₩47,608 | ₩47,035 | ₩47,035 | -0.82% | 1.1만 |
|---|
| 2026.07.28 | ₩47,380 | ₩47,621 | ₩47,328 | ₩47,540 | +0.34% | 1.3만 |
|---|
| 2026.07.27 | ₩47,541 | ₩47,728 | ₩47,328 | ₩47,461 | -0.17% | 2.3만 |
|---|
| 2026.07.24 | ₩47,468 | ₩47,688 | ₩47,368 | ₩47,435 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩47,519 | ₩47,541 | ₩47,355 | ₩47,475 | -0.09% | 1만 |
|---|
| 2026.07.22 | ₩47,835 | ₩47,995 | ₩47,835 | ₩47,915 | +0.17% | 5.5만 |
|---|
| 2026.07.21 | ₩47,861 | ₩47,928 | ₩47,705 | ₩47,888 | +0.06% | 1.4만 |
|---|
| 2026.07.20 | ₩47,771 | ₩47,795 | ₩47,648 | ₩47,648 | -0.26% | 2.1만 |
|---|
| 2026.07.17 | ₩47,608 | ₩47,848 | ₩47,608 | ₩47,728 | +0.25% | 3.1만 |
|---|
| 2026.07.16 | ₩47,955 | ₩48,155 | ₩47,928 | ₩48,008 | +0.11% | 1.4만 |
|---|
| 2026.07.15 | ₩48,062 | ₩48,155 | ₩47,995 | ₩48,075 | +0.03% | 8.5천 |
|---|
| 2026.07.14 | ₩48,021 | ₩48,062 | ₩47,901 | ₩48,019 | -0.01% | 9.5천 |
|---|
| 2026.07.13 | ₩47,955 | ₩48,035 | ₩47,875 | ₩47,941 | -0.03% | 1.4만 |
|---|
| 2026.07.10 | ₩48,035 | ₩48,128 | ₩47,941 | ₩48,075 | +0.08% | 8.5천 |
|---|
| 2026.07.09 | ₩47,821 | ₩48,008 | ₩47,781 | ₩47,951 | +0.27% | 1.3만 |
|---|
| 2026.07.08 | ₩47,615 | ₩47,728 | ₩47,488 | ₩47,708 | +0.20% | 1.5만 |
|---|
| 2026.07.07 | ₩47,808 | ₩47,861 | ₩47,675 | ₩47,808 | 0.00% | 1.2만 |
|---|
| 2026.07.06 | ₩47,875 | ₩47,981 | ₩47,741 | ₩47,908 | +0.07% | 3.1만 |
|---|
| 2026.07.02 | ₩47,755 | ₩47,896 | ₩47,475 | ₩47,608 | -0.31% | 6.5만 |
|---|
| 2026.07.01 | ₩47,688 | ₩47,861 | ₩47,648 | ₩47,728 | +0.08% | 11.3만 |
|---|
| 2026.06.30 | ₩47,835 | ₩47,835 | ₩47,675 | ₩47,821 | -0.03% | 1.9만 |
|---|
| 2026.06.29 | ₩47,833 | ₩47,835 | ₩47,715 | ₩47,755 | -0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩47,808 | ₩47,808 | ₩47,675 | ₩47,748 | -0.13% | 2.1만 |
|---|
| 2026.06.25 | ₩47,648 | ₩47,755 | ₩47,648 | ₩47,701 | +0.11% | 2.2만 |
|---|
| 2026.06.24 | ₩47,705 | ₩47,755 | ₩47,635 | ₩47,681 | -0.05% | 3.4만 |
|---|
| 2026.06.23 | ₩47,595 | ₩47,728 | ₩47,595 | ₩47,681 | +0.18% | 1.8만 |
|---|
| 2026.06.22 | ₩47,701 | ₩47,741 | ₩47,648 | ₩47,695 | -0.01% | 1.4만 |
|---|
| 2026.06.18 | ₩47,681 | ₩47,728 | ₩47,635 | ₩47,681 | 0.00% | 2.6만 |
|---|
| 2026.06.17 | ₩47,655 | ₩47,701 | ₩47,621 | ₩47,651 | -0.01% | 8.7천 |
|---|
| 2026.06.16 | ₩47,715 | ₩47,715 | ₩47,608 | ₩47,648 | -0.14% | 1.9만 |
|---|
| 2026.06.15 | ₩47,624 | ₩47,701 | ₩47,595 | ₩47,631 | +0.01% | 1.6만 |
|---|
| 2026.06.12 | ₩47,515 | ₩47,621 | ₩47,515 | ₩47,593 | +0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩47,441 | ₩47,581 | ₩47,356 | ₩47,535 | +0.20% | 4.9천 |
|---|
| 2026.06.10 | ₩47,395 | ₩47,528 | ₩47,381 | ₩47,381 | -0.03% | 1.3만 |
|---|
| 2026.06.09 | ₩47,581 | ₩47,592 | ₩47,368 | ₩47,452 | -0.27% | 9.9천 |
|---|
| 2026.06.08 | ₩47,495 | ₩47,568 | ₩47,448 | ₩47,448 | -0.10% | 1.3만 |
|---|
| 2026.06.05 | ₩47,561 | ₩47,608 | ₩47,368 | ₩47,441 | -0.25% | 1.2만 |
|---|
| 2026.06.04 | ₩47,593 | ₩47,621 | ₩47,475 | ₩47,563 | -0.06% | 1.3만 |
|---|
| 2026.06.03 | ₩47,555 | ₩47,608 | ₩47,501 | ₩47,555 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩47,501 | ₩47,608 | ₩47,488 | ₩47,501 | 0.00% | 1.2만 |
|---|
| 2026.06.01 | ₩47,475 | ₩47,595 | ₩47,475 | ₩47,541 | +0.14% | 1.3만 |
|---|
| 2026.05.29 | ₩47,448 | ₩47,568 | ₩47,448 | ₩47,461 | +0.03% | 2.2만 |
|---|
| 2026.05.28 | ₩47,515 | ₩47,541 | ₩47,421 | ₩47,501 | -0.03% | 1.8만 |
|---|
| 2026.05.27 | ₩47,503 | ₩47,515 | ₩47,408 | ₩47,468 | -0.07% | 1.8만 |
|---|
| 2026.05.26 | ₩47,381 | ₩47,501 | ₩47,381 | ₩47,408 | +0.06% | 1.5만 |
|---|
| 2026.05.22 | ₩47,464 | ₩47,464 | ₩47,381 | ₩47,408 | -0.12% | 1.4만 |
|---|
| 2026.05.21 | ₩47,380 | ₩47,408 | ₩47,275 | ₩47,365 | -0.03% | 6.5천 |
|---|
| 2026.05.20 | ₩47,235 | ₩47,355 | ₩47,221 | ₩47,319 | +0.18% | 1.1만 |
|---|
| 2026.05.19 | ₩47,275 | ₩47,312 | ₩47,195 | ₩47,255 | -0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩47,355 | ₩47,355 | ₩47,248 | ₩47,315 | -0.08% | 6.8천 |
|---|
| 2026.05.15 | ₩47,248 | ₩47,321 | ₩47,208 | ₩47,301 | +0.11% | 23.2만 |
|---|
| 2026.05.14 | ₩47,235 | ₩47,408 | ₩47,235 | ₩47,335 | +0.21% | 2.9만 |
|---|
| 2026.05.13 | ₩47,275 | ₩47,301 | ₩47,168 | ₩47,248 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩47,195 | ₩47,248 | ₩47,088 | ₩47,248 | +0.11% | 1.2만 |
|---|
| 2026.05.11 | ₩47,275 | ₩47,275 | ₩47,155 | ₩47,215 | -0.13% | 7.3천 |
|---|
| 2026.05.08 | ₩47,101 | ₩47,248 | ₩47,101 | ₩47,175 | +0.16% | 8.6천 |
|---|
| 2026.05.07 | ₩47,208 | ₩47,221 | ₩47,088 | ₩47,161 | -0.10% | 1.6만 |
|---|
| 2026.05.06 | ₩47,068 | ₩47,141 | ₩47,061 | ₩47,075 | +0.01% | 1.5만 |
|---|
| 2026.05.05 | ₩47,001 | ₩47,035 | ₩46,941 | ₩46,968 | -0.07% | 2.8만 |
|---|
| 2026.05.04 | ₩47,007 | ₩47,035 | ₩46,875 | ₩46,888 | -0.25% | 2.1만 |
|---|
| 2026.05.01 | ₩47,035 | ₩47,048 | ₩46,941 | ₩46,973 | -0.13% | 1.4만 |
|---|
| 2026.04.30 | ₩46,821 | ₩46,935 | ₩46,768 | ₩46,928 | +0.23% | 2.6만 |
|---|
| 2026.04.29 | ₩46,861 | ₩46,861 | ₩46,741 | ₩46,768 | -0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩46,795 | ₩46,795 | ₩46,688 | ₩46,735 | -0.13% | 1.4만 |
|---|
| 2026.04.27 | ₩46,848 | ₩46,848 | ₩46,688 | ₩46,808 | -0.09% | 1.5만 |
|---|
| 2026.04.24 | ₩46,661 | ₩46,755 | ₩46,661 | ₩46,715 | +0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩46,621 | ₩46,728 | ₩46,568 | ₩46,608 | -0.03% | 1.4만 |
|---|
| 2026.04.22 | ₩46,621 | ₩46,741 | ₩46,621 | ₩46,675 | +0.11% | 2.9만 |
|---|
| 2026.04.21 | ₩46,621 | ₩46,701 | ₩46,515 | ₩46,515 | -0.23% | 5.9만 |
|---|
| 2026.04.20 | ₩46,688 | ₩46,728 | ₩46,608 | ₩46,659 | -0.06% | 3.5만 |
|---|
| 2026.04.17 | ₩46,661 | ₩46,741 | ₩46,649 | ₩46,675 | +0.03% | 1.8만 |
|---|
| 2026.04.16 | ₩46,475 | ₩46,541 | ₩46,455 | ₩46,515 | +0.09% | 1만 |
|---|
| 2026.04.15 | ₩46,408 | ₩46,491 | ₩46,408 | ₩46,475 | +0.14% | 1.1만 |
|---|
| 2026.04.14 | ₩46,315 | ₩46,435 | ₩46,315 | ₩46,368 | +0.12% | 9.3만 |
|---|
| 2026.04.13 | ₩45,934 | ₩46,228 | ₩45,934 | ₩46,228 | +0.64% | 2.3만 |
|---|
| 2026.04.10 | ₩46,115 | ₩46,115 | ₩45,941 | ₩46,048 | -0.14% | 3.5만 |
|---|
| 2026.04.09 | ₩45,794 | ₩46,074 | ₩45,794 | ₩46,008 | +0.47% | 1.7만 |
|---|
| 2026.04.08 | ₩45,781 | ₩45,874 | ₩45,728 | ₩45,808 | +0.06% | 2만 |
|---|
| 2026.04.07 | ₩44,970 | ₩45,234 | ₩44,970 | ₩45,216 | +0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩45,194 | ₩45,270 | ₩45,141 | ₩45,168 | -0.06% | 1.2만 |
|---|
| 2026.04.02 | ₩44,768 | ₩45,168 | ₩44,694 | ₩45,101 | +0.74% | 5.8만 |
|---|
| 2026.04.01 | ₩44,954 | ₩45,208 | ₩44,941 | ₩45,008 | +0.12% | 17.1만 |
|---|
| 2026.03.31 | ₩44,674 | ₩44,954 | ₩44,608 | ₩44,794 | +0.27% | 20.8만 |
|---|
| 2026.03.30 | ₩44,848 | ₩44,848 | ₩44,648 | ₩44,701 | -0.33% | 3.7만 |
|---|
| 2026.03.27 | ₩44,932 | ₩44,932 | ₩44,781 | ₩44,861 | -0.16% | 9.3만 |
|---|
| 2026.03.26 | ₩45,354 | ₩45,514 | ₩45,154 | ₩45,154 | -0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩45,768 | ₩45,768 | ₩45,554 | ₩45,608 | -0.35% | 3만 |
|---|
| 2026.03.24 | ₩45,488 | ₩45,661 | ₩45,448 | ₩45,506 | +0.04% | 1만 |
|---|
| 2026.03.23 | ₩45,834 | ₩45,968 | ₩45,621 | ₩45,714 | -0.26% | 1.6만 |
|---|
| 2026.03.20 | ₩45,701 | ₩45,701 | ₩45,336 | ₩45,461 | -0.53% | 9.6천 |
|---|
| 2026.03.19 | ₩45,621 | ₩45,901 | ₩45,621 | ₩45,781 | +0.35% | 1.5만 |
|---|
| 2026.03.18 | ₩46,381 | ₩46,381 | ₩45,989 | ₩45,994 | -0.83% | 2.1만 |
|---|
| 2026.03.17 | ₩46,488 | ₩46,675 | ₩46,408 | ₩46,421 | -0.14% | 7천 |
|---|
| 2026.03.16 | ₩46,435 | ₩46,528 | ₩46,355 | ₩46,435 | 0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩46,488 | ₩46,563 | ₩46,061 | ₩46,101 | -0.83% | 1.4만 |
|---|
| 2026.03.12 | ₩46,581 | ₩46,635 | ₩46,368 | ₩46,408 | -0.37% | 1.8만 |
|---|
| 2026.03.11 | ₩46,955 | ₩47,047 | ₩46,715 | ₩46,915 | -0.09% | 2.1만 |
|---|
| 2026.03.10 | ₩46,795 | ₩47,248 | ₩46,795 | ₩46,875 | +0.17% | 2.4만 |
|---|
| 2026.03.09 | ₩46,288 | ₩47,061 | ₩46,244 | ₩47,061 | +1.67% | 1.8만 |
|---|
| 2026.03.06 | ₩46,695 | ₩46,888 | ₩46,675 | ₩46,821 | +0.27% | 1.5만 |
|---|
| 2026.03.05 | ₩47,275 | ₩47,395 | ₩46,915 | ₩47,221 | -0.11% | 1.4만 |
|---|
| 2026.03.04 | ₩47,168 | ₩47,515 | ₩47,168 | ₩47,448 | +0.59% | 6.6만 |
|---|
| 2026.03.03 | ₩46,875 | ₩47,255 | ₩46,568 | ₩47,115 | +0.51% | 10만 |
|---|
| 2026.03.02 | ₩47,155 | ₩47,608 | ₩47,155 | ₩47,489 | +0.71% | 2.8만 |
|---|
| 2026.02.27 | ₩47,341 | ₩47,448 | ₩47,248 | ₩47,421 | +0.17% | 1.6만 |
|---|
| 2026.02.26 | ₩47,968 | ₩47,968 | ₩47,400 | ₩47,528 | -0.92% | 1.1만 |
|---|
| 2026.02.25 | ₩47,581 | ₩47,848 | ₩47,581 | ₩47,835 | +0.53% | 1.6만 |
|---|
| 2026.02.24 | ₩47,368 | ₩47,568 | ₩47,275 | ₩47,568 | +0.42% | 9.5천 |
|---|
| 2026.02.23 | ₩47,488 | ₩47,661 | ₩47,141 | ₩47,204 | -0.60% | 1만 |
|---|
| 2026.02.20 | ₩47,288 | ₩47,635 | ₩47,288 | ₩47,595 | +0.65% | 1.3만 |
|---|
| 2026.02.19 | ₩47,275 | ₩47,421 | ₩47,275 | ₩47,315 | +0.08% | 1.9만 |
|---|
| 2026.02.18 | ₩47,275 | ₩47,608 | ₩47,275 | ₩47,488 | +0.45% | 1.7만 |
|---|
| 2026.02.17 | ₩47,221 | ₩47,381 | ₩46,915 | ₩47,275 | +0.11% | 1.4만 |
|---|
| 2026.02.13 | ₩47,221 | ₩47,395 | ₩47,128 | ₩47,235 | +0.03% | 2만 |
|---|
| 2026.02.12 | ₩47,808 | ₩47,821 | ₩47,233 | ₩47,235 | -1.20% | 2.2만 |
|---|
| 2026.02.11 | ₩47,668 | ₩47,820 | ₩47,668 | ₩47,781 | +0.24% | 1만 |
|---|
| 2026.02.10 | ₩47,915 | ₩47,915 | ₩47,728 | ₩47,728 | -0.39% | 7.5천 |
|---|
| 2026.02.09 | ₩47,635 | ₩47,928 | ₩47,607 | ₩47,861 | +0.48% | 4.5만 |
|---|
| 2026.02.06 | ₩47,221 | ₩47,715 | ₩47,221 | ₩47,715 | +1.04% | 1.1만 |
|---|
| 2026.02.05 | ₩47,115 | ₩47,204 | ₩46,965 | ₩46,995 | -0.25% | 1.3만 |
|---|
| 2026.02.04 | ₩47,648 | ₩47,648 | ₩47,312 | ₩47,461 | -0.39% | 1.9만 |
|---|
| 2026.02.03 | ₩47,795 | ₩47,848 | ₩47,288 | ₩47,608 | -0.39% | 1.9만 |
|---|
| 2026.02.02 | ₩47,515 | ₩47,940 | ₩47,515 | ₩47,875 | +0.76% | 1.7만 |
|---|
| 2026.01.30 | ₩47,741 | ₩47,755 | ₩47,461 | ₩47,621 | -0.25% | 4만 |
|---|
| 2026.01.29 | ₩47,835 | ₩47,835 | ₩47,461 | ₩47,808 | -0.06% | 1.2만 |
|---|
| 2026.01.28 | ₩47,883 | ₩47,928 | ₩47,728 | ₩47,888 | +0.01% | 2.7만 |
|---|
| 2026.01.27 | ₩47,781 | ₩47,875 | ₩47,755 | ₩47,835 | +0.11% | 1.3만 |
|---|
| 2026.01.26 | ₩47,701 | ₩47,780 | ₩47,648 | ₩47,728 | +0.06% | 1.1만 |
|---|
| 2026.01.23 | ₩47,901 | ₩48,208 | ₩47,448 | ₩47,528 | -0.78% | 1.2만 |
|---|
| 2026.01.22 | ₩47,381 | ₩47,621 | ₩47,381 | ₩47,555 | +0.37% | 1.6만 |
|---|
| 2026.01.21 | ₩47,115 | ₩47,435 | ₩47,048 | ₩47,275 | +0.34% | 1.2만 |
|---|
| 2026.01.20 | ₩47,115 | ₩47,275 | ₩46,915 | ₩46,981 | -0.28% | 19.1만 |
|---|
| 2026.01.16 | ₩47,675 | ₩47,701 | ₩47,595 | ₩47,648 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩47,741 | ₩47,781 | ₩47,621 | ₩47,661 | -0.17% | 2만 |
|---|
| 2026.01.14 | ₩47,568 | ₩47,568 | ₩47,301 | ₩47,568 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩47,768 | ₩47,768 | ₩47,555 | ₩47,715 | -0.11% | 1.7만 |
|---|
| 2026.01.12 | ₩47,555 | ₩47,768 | ₩47,501 | ₩47,755 | +0.42% | 1.3만 |
|---|
| 2026.01.09 | ₩47,475 | ₩47,741 | ₩47,464 | ₩47,608 | +0.28% | 7.4만 |
|---|
| 2026.01.08 | ₩47,368 | ₩47,539 | ₩47,368 | ₩47,528 | +0.34% | 4.5만 |
|---|
| 2026.01.07 | ₩47,501 | ₩47,635 | ₩47,408 | ₩47,408 | -0.20% | 1.5만 |
|---|
| 2026.01.06 | ₩47,328 | ₩47,675 | ₩47,328 | ₩47,595 | +0.56% | 21만 |
|---|
| 2026.01.05 | ₩47,380 | ₩47,448 | ₩47,341 | ₩47,344 | -0.08% | 4.4만 |
|---|
| 2026.01.02 | ₩47,195 | ₩47,325 | ₩47,041 | ₩47,188 | -0.01% | 19.1만 |
|---|
| 2025.12.31 | ₩47,421 | ₩47,421 | ₩47,061 | ₩47,061 | -0.76% | 2.4만 |
|---|
| 2025.12.30 | ₩47,528 | ₩47,701 | ₩47,423 | ₩47,475 | -0.11% | 4.1만 |
|---|
| 2025.12.29 | ₩47,521 | ₩47,568 | ₩47,421 | ₩47,552 | +0.06% | 2.1만 |
|---|
| 2025.12.26 | ₩47,741 | ₩47,741 | ₩47,648 | ₩47,715 | -0.06% | 1.4만 |
|---|
| 2025.12.24 | ₩47,581 | ₩47,739 | ₩47,581 | ₩47,728 | +0.31% | 3.8천 |
|---|
| 2025.12.23 | ₩47,368 | ₩47,541 | ₩47,311 | ₩47,517 | +0.32% | 2.1만 |
|---|
| 2025.12.22 | ₩47,301 | ₩47,395 | ₩47,221 | ₩47,335 | +0.07% | 2.1만 |
|---|
| 2025.12.19 | ₩46,825 | ₩47,063 | ₩46,809 | ₩46,981 | +0.33% | 1만 |
|---|
| 2025.12.18 | ₩46,755 | ₩46,835 | ₩46,581 | ₩46,676 | -0.17% | 7.3천 |
|---|
| 2025.12.17 | ₩46,861 | ₩46,875 | ₩46,341 | ₩46,341 | -1.11% | 1.4만 |
|---|
| 2025.12.16 | ₩46,861 | ₩46,916 | ₩46,587 | ₩46,835 | -0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩47,381 | ₩47,381 | ₩46,848 | ₩46,968 | -0.87% | 2.5만 |
|---|
| 2025.12.12 | ₩47,275 | ₩47,315 | ₩46,903 | ₩47,048 | -0.48% | 1.4만 |
|---|
| 2025.12.11 | ₩47,220 | ₩47,475 | ₩47,216 | ₩47,475 | +0.54% | 1.3만 |
|---|
| 2025.12.10 | ₩47,100 | ₩47,435 | ₩46,992 | ₩47,395 | +0.63% | 1만 |
|---|
| 2025.12.09 | ₩47,035 | ₩47,181 | ₩47,021 | ₩47,021 | -0.03% | 22.9만 |
|---|
| 2025.12.08 | ₩47,168 | ₩47,208 | ₩46,955 | ₩47,060 | -0.23% | 2.3만 |
|---|
| 2025.12.05 | ₩47,239 | ₩47,368 | ₩47,192 | ₩47,288 | +0.10% | 1.6만 |
|---|
| 2025.12.04 | ₩47,101 | ₩47,168 | ₩47,001 | ₩47,101 | 0.00% | 4.8만 |
|---|
| 2025.12.03 | ₩46,915 | ₩47,181 | ₩46,915 | ₩47,141 | +0.48% | 7.1만 |
|---|
| 2025.12.02 | ₩46,955 | ₩47,065 | ₩46,848 | ₩47,021 | +0.14% | 1.1만 |
|---|
| 2025.12.01 | ₩46,901 | ₩47,033 | ₩46,828 | ₩46,875 | -0.06% | 9.1천 |
|---|
| 2025.11.28 | ₩46,941 | ₩47,088 | ₩46,941 | ₩47,088 | +0.31% | 3.3만 |
|---|
| 2025.11.26 | ₩46,781 | ₩46,968 | ₩46,741 | ₩46,901 | +0.26% | 10.8만 |
|---|
| 2025.11.25 | ₩46,275 | ₩46,701 | ₩46,207 | ₩46,685 | +0.89% | 1.1만 |
|---|
| 2025.11.24 | ₩46,021 | ₩46,341 | ₩46,021 | ₩46,309 | +0.63% | 3만 |
|---|
| 2025.11.21 | ₩45,634 | ₩46,021 | ₩45,474 | ₩45,834 | +0.44% | 1.6만 |
|---|
| 2025.11.20 | ₩46,517 | ₩46,581 | ₩45,494 | ₩45,498 | -2.19% | 18.6만 |
|---|
| 2025.11.19 | ₩45,928 | ₩46,129 | ₩45,788 | ₩45,980 | +0.11% | 2.5만 |
|---|
| 2025.11.18 | ₩46,034 | ₩46,101 | ₩45,701 | ₩45,921 | -0.25% | 1.9만 |
|---|
| 2025.11.17 | ₩46,341 | ₩46,433 | ₩45,968 | ₩46,092 | -0.54% | 5.4만 |
|---|
| 2025.11.14 | ₩46,168 | ₩46,581 | ₩46,168 | ₩46,435 | +0.58% | 1.4만 |
|---|
| 2025.11.13 | ₩46,856 | ₩46,861 | ₩46,408 | ₩46,415 | -0.94% | 1.7만 |
|---|
| 2025.11.12 | ₩46,981 | ₩46,993 | ₩46,857 | ₩46,960 | -0.05% | 1만 |
|---|
| 2025.11.11 | ₩46,795 | ₩46,981 | ₩46,725 | ₩46,941 | +0.31% | 2만 |
|---|
| 2025.11.10 | ₩46,741 | ₩46,915 | ₩46,579 | ₩46,888 | +0.31% | 1.2만 |
|---|
| 2025.11.07 | ₩46,155 | ₩46,381 | ₩45,914 | ₩46,381 | +0.49% | 11.3만 |
|---|
| 2025.11.06 | ₩46,661 | ₩46,661 | ₩46,275 | ₩46,381 | -0.60% | 2.6만 |
|---|
| 2025.11.05 | ₩46,528 | ₩46,808 | ₩46,528 | ₩46,715 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩46,716 | ₩46,755 | ₩46,541 | ₩46,561 | -0.33% | 1.8만 |
|---|
| 2025.11.03 | ₩47,035 | ₩47,035 | ₩46,808 | ₩46,928 | -0.23% | 7.2천 |
|---|
| 2025.10.31 | ₩47,021 | ₩47,021 | ₩46,715 | ₩46,888 | -0.28% | 2.9만 |
|---|
| 2025.10.30 | ₩46,875 | ₩46,955 | ₩46,808 | ₩46,808 | -0.14% | 3.7만 |
|---|
| 2025.10.29 | ₩47,048 | ₩47,101 | ₩46,901 | ₩46,979 | -0.15% | 1.5만 |
|---|
| 2025.10.28 | ₩47,035 | ₩47,088 | ₩46,941 | ₩47,035 | 0.00% | 9.8천 |
|---|
| 2025.10.27 | ₩46,941 | ₩46,995 | ₩46,848 | ₩46,968 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩46,608 | ₩46,741 | ₩46,608 | ₩46,635 | +0.06% | 6.8천 |
|---|
| 2025.10.23 | ₩46,327 | ₩46,515 | ₩46,275 | ₩46,415 | +0.19% | 1.2만 |
|---|
| 2025.10.22 | ₩46,425 | ₩46,425 | ₩46,034 | ₩46,221 | -0.44% | 3.1만 |
|---|
| 2025.10.21 | ₩46,377 | ₩46,461 | ₩46,344 | ₩46,421 | +0.09% | 2.6만 |
|---|
| 2025.10.20 | ₩46,235 | ₩46,433 | ₩46,235 | ₩46,421 | +0.40% | 1.9만 |
|---|
| 2025.10.17 | ₩45,808 | ₩46,115 | ₩45,734 | ₩46,056 | +0.54% | 5.4만 |
|---|
| 2025.10.16 | ₩46,208 | ₩46,235 | ₩45,760 | ₩45,901 | -0.66% | 2.6만 |
|---|
| 2025.10.15 | ₩46,128 | ₩46,315 | ₩45,820 | ₩46,042 | -0.19% | 2.5만 |
|---|
| 2025.10.14 | ₩45,648 | ₩46,128 | ₩45,648 | ₩45,932 | +0.62% | 2.4만 |
|---|
| 2025.10.13 | ₩45,968 | ₩46,041 | ₩45,817 | ₩45,974 | +0.01% | 1.2만 |
|---|
| 2025.10.10 | ₩46,341 | ₩46,403 | ₩44,874 | ₩45,528 | -1.76% | 1.1만 |
|---|