시장 데이터를 불러오는 중
전체 종목
Innovator Emerging Markets Power Buffer ETF January 과거 주가
Innovator Emerging Markets Power Buffer ETF January · EJAN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Emerging Markets Power Buffer ETF January · EJAN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,855 | ₩50,009 | ₩49,829 | ₩49,946 | +0.18% | 1.9만 |
| 2026.10.08 | ₩49,802 | ₩49,855 | ₩49,655 | ₩49,762 | -0.08% | 2.8만 |
| 2026.10.07 | ₩49,815 | ₩50,029 | ₩49,815 | ₩49,953 | +0.28% | 2.1만 |
| 2026.10.06 | ₩50,283 | ₩50,283 | ₩50,016 | ₩50,063 | -0.44% | 2.1천 |
| 2026.10.05 | ₩49,977 | ₩50,069 | ₩49,976 | ₩50,017 | +0.08% | 6.8천 |
| 2026.10.02 | ₩49,829 | ₩49,877 | ₩49,788 | ₩49,842 | +0.03% | 1.1만 |
| 2026.10.01 | ₩49,695 | ₩49,759 | ₩49,641 | ₩49,759 | +0.13% | 2.4만 |
| 2026.09.30 | ₩49,755 | ₩49,788 | ₩49,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,710 |
| -0.09% |
| 3.3천 |
| 2026.09.29 | ₩49,762 | ₩49,802 | ₩49,722 | ₩49,802 | +0.08% | 3.1천 |
|---|
| 2026.09.28 | ₩49,775 | ₩49,775 | ₩49,651 | ₩49,716 | -0.12% | 2.9천 |
|---|
| 2026.09.25 | ₩49,869 | ₩49,882 | ₩49,675 | ₩49,762 | -0.21% | 7.8천 |
|---|
| 2026.09.24 | ₩49,635 | ₩49,681 | ₩49,574 | ₩49,635 | 0.00% | 4.6천 |
|---|
| 2026.09.23 | ₩49,829 | ₩49,829 | ₩49,708 | ₩49,752 | -0.15% | 4.9천 |
|---|
| 2026.09.22 | ₩49,869 | ₩49,989 | ₩49,869 | ₩49,989 | +0.24% | 4.6천 |
|---|
| 2026.09.21 | ₩49,601 | ₩49,875 | ₩49,601 | ₩49,875 | +0.55% | 5.4천 |
|---|
| 2026.09.18 | ₩49,574 | ₩49,641 | ₩49,536 | ₩49,621 | +0.09% | 2.6천 |
|---|
| 2026.09.17 | ₩49,334 | ₩49,574 | ₩49,334 | ₩49,548 | +0.43% | 7.5천 |
|---|
| 2026.09.16 | ₩49,307 | ₩49,414 | ₩49,120 | ₩49,200 | -0.22% | 1.7만 |
|---|
| 2026.09.15 | ₩49,040 | ₩49,240 | ₩49,040 | ₩49,240 | +0.41% | 3.9천 |
|---|
| 2026.09.14 | ₩49,280 | ₩49,347 | ₩49,175 | ₩49,288 | +0.02% | 6천 |
|---|
| 2026.09.11 | ₩49,580 | ₩49,661 | ₩49,580 | ₩49,628 | +0.10% | 4천 |
|---|
| 2026.09.10 | ₩49,411 | ₩49,494 | ₩49,401 | ₩49,447 | +0.07% | 2.9천 |
|---|
| 2026.09.09 | ₩49,748 | ₩49,760 | ₩49,609 | ₩49,668 | -0.16% | 4.6천 |
|---|
| 2026.09.08 | ₩49,782 | ₩49,855 | ₩49,708 | ₩49,746 | -0.07% | 1.3만 |
|---|
| 2026.09.04 | ₩49,641 | ₩49,850 | ₩49,641 | ₩49,695 | +0.11% | 4.6천 |
|---|
| 2026.09.03 | ₩49,508 | ₩49,655 | ₩49,467 | ₩49,561 | +0.11% | 3.5만 |
|---|
| 2026.09.02 | ₩49,467 | ₩49,601 | ₩49,414 | ₩49,548 | +0.16% | 23.4만 |
|---|
| 2026.09.01 | ₩49,414 | ₩49,548 | ₩49,414 | ₩49,474 | +0.12% | 8.1천 |
|---|
| 2026.08.31 | ₩49,441 | ₩49,441 | ₩49,347 | ₩49,434 | -0.01% | 700 |
|---|
| 2026.08.28 | ₩49,508 | ₩49,550 | ₩49,414 | ₩49,419 | -0.18% | 4.1천 |
|---|
| 2026.08.27 | ₩49,441 | ₩49,508 | ₩49,401 | ₩49,490 | +0.10% | 2.9만 |
|---|
| 2026.08.26 | ₩49,427 | ₩49,427 | ₩49,354 | ₩49,354 | -0.15% | 1.2천 |
|---|
| 2026.08.25 | ₩49,360 | ₩49,360 | ₩49,227 | ₩49,314 | -0.09% | 1.2만 |
|---|
| 2026.08.24 | ₩49,040 | ₩49,093 | ₩49,040 | ₩49,080 | +0.08% | 5.2천 |
|---|
| 2026.08.21 | ₩49,133 | ₩49,253 | ₩49,133 | ₩49,240 | +0.22% | 1.1천 |
|---|
| 2026.08.20 | ₩48,959 | ₩49,073 | ₩48,906 | ₩49,053 | +0.19% | 4.2천 |
|---|
| 2026.08.19 | ₩48,933 | ₩49,015 | ₩48,906 | ₩48,993 | +0.12% | 8.4천 |
|---|
| 2026.08.18 | ₩48,906 | ₩48,906 | ₩48,678 | ₩48,678 | -0.46% | 1.6만 |
|---|
| 2026.08.17 | ₩49,233 | ₩49,267 | ₩49,121 | ₩49,121 | -0.23% | 6천 |
|---|
| 2026.08.14 | ₩49,033 | ₩49,080 | ₩48,892 | ₩48,977 | -0.11% | 4.2천 |
|---|
| 2026.08.13 | ₩48,946 | ₩48,999 | ₩48,879 | ₩48,939 | -0.01% | 3천 |
|---|
| 2026.08.12 | ₩48,919 | ₩48,919 | ₩48,812 | ₩48,812 | -0.22% | 4.4천 |
|---|
| 2026.08.11 | ₩48,692 | ₩48,719 | ₩48,665 | ₩48,678 | -0.03% | 4.3천 |
|---|
| 2026.08.10 | ₩48,665 | ₩48,665 | ₩48,531 | ₩48,559 | -0.22% | 2.2천 |
|---|
| 2026.08.07 | ₩48,514 | ₩48,612 | ₩48,498 | ₩48,549 | +0.07% | 6.2천 |
|---|
| 2026.08.06 | ₩48,103 | ₩48,411 | ₩48,103 | ₩48,331 | +0.47% | 4.3천 |
|---|
| 2026.08.05 | ₩48,530 | ₩48,530 | ₩48,418 | ₩48,450 | -0.17% | 2.5천 |
|---|
| 2026.08.04 | ₩48,224 | ₩48,491 | ₩48,224 | ₩48,415 | +0.40% | 2.7만 |
|---|
| 2026.08.03 | ₩48,037 | ₩48,144 | ₩47,904 | ₩48,082 | +0.09% | 8.4천 |
|---|
| 2026.07.31 | ₩47,956 | ₩48,157 | ₩47,863 | ₩47,963 | +0.01% | 3천 |
|---|
| 2026.07.30 | ₩47,207 | ₩47,889 | ₩47,207 | ₩47,761 | +1.17% | 1.3만 |
|---|
| 2026.07.29 | ₩47,234 | ₩47,483 | ₩47,074 | ₩47,158 | -0.16% | 6.4천 |
|---|
| 2026.07.28 | ₩47,308 | ₩47,482 | ₩47,207 | ₩47,427 | +0.25% | 7.4천 |
|---|
| 2026.07.27 | ₩47,903 | ₩47,903 | ₩47,475 | ₩47,647 | -0.53% | 6.7천 |
|---|
| 2026.07.24 | ₩47,436 | ₩47,669 | ₩47,436 | ₩47,534 | +0.21% | 8.8천 |
|---|
| 2026.07.23 | ₩47,742 | ₩47,769 | ₩47,622 | ₩47,702 | -0.08% | 3천 |
|---|
| 2026.07.22 | ₩47,823 | ₩47,863 | ₩47,796 | ₩47,843 | +0.04% | 9.8천 |
|---|
| 2026.07.21 | ₩47,916 | ₩47,916 | ₩47,729 | ₩47,875 | -0.09% | 5.6천 |
|---|
| 2026.07.20 | ₩47,595 | ₩47,595 | ₩47,395 | ₩47,495 | -0.21% | 1.2만 |
|---|
| 2026.07.17 | ₩47,007 | ₩47,448 | ₩47,007 | ₩47,296 | +0.61% | 7.9천 |
|---|
| 2026.07.16 | ₩47,687 | ₩47,687 | ₩47,448 | ₩47,542 | -0.31% | 3.4천 |
|---|
| 2026.07.15 | ₩47,555 | ₩47,903 | ₩47,555 | ₩47,833 | +0.58% | 2.7천 |
|---|
| 2026.07.14 | ₩47,736 | ₩47,849 | ₩47,702 | ₩47,788 | +0.11% | 1.8천 |
|---|
| 2026.07.13 | ₩47,542 | ₩47,594 | ₩47,441 | ₩47,500 | -0.09% | 3.3천 |
|---|
| 2026.07.10 | ₩47,983 | ₩48,037 | ₩47,983 | ₩47,995 | +0.03% | 1.2천 |
|---|
| 2026.07.09 | ₩48,010 | ₩48,010 | ₩47,811 | ₩47,883 | -0.26% | 5천 |
|---|
| 2026.07.08 | ₩47,782 | ₩47,863 | ₩47,762 | ₩47,843 | +0.13% | 1.2천 |
|---|
| 2026.07.07 | ₩47,635 | ₩47,782 | ₩47,625 | ₩47,625 | -0.02% | 2.1천 |
|---|
| 2026.07.06 | ₩47,876 | ₩48,089 | ₩47,876 | ₩48,007 | +0.27% | 1.6천 |
|---|
| 2026.07.02 | ₩47,930 | ₩47,956 | ₩47,488 | ₩47,605 | -0.68% | 8.7천 |
|---|
| 2026.07.01 | ₩47,876 | ₩47,996 | ₩47,741 | ₩47,741 | -0.28% | 24.7만 |
|---|
| 2026.06.30 | ₩48,053 | ₩48,197 | ₩48,050 | ₩48,140 | +0.18% | 7.1만 |
|---|
| 2026.06.29 | ₩47,716 | ₩47,996 | ₩47,595 | ₩47,956 | +0.50% | 5.6천 |
|---|
| 2026.06.26 | ₩47,769 | ₩47,843 | ₩47,769 | ₩47,841 | +0.15% | 1.1천 |
|---|
| 2026.06.25 | ₩47,956 | ₩47,970 | ₩47,851 | ₩47,851 | -0.22% | 6.7천 |
|---|
| 2026.06.24 | ₩47,689 | ₩47,729 | ₩47,595 | ₩47,716 | +0.06% | 5.2천 |
|---|
| 2026.06.23 | ₩47,823 | ₩47,823 | ₩47,594 | ₩47,594 | -0.48% | 6천 |
|---|
| 2026.06.22 | ₩48,438 | ₩48,446 | ₩48,317 | ₩48,352 | -0.18% | 4.8천 |
|---|
| 2026.06.18 | ₩48,384 | ₩48,398 | ₩48,277 | ₩48,348 | -0.07% | 6.2천 |
|---|
| 2026.06.17 | ₩48,257 | ₩48,257 | ₩48,037 | ₩48,037 | -0.46% | 3.3천 |
|---|
| 2026.06.16 | ₩48,204 | ₩48,204 | ₩48,094 | ₩48,142 | -0.13% | 3.3천 |
|---|
| 2026.06.15 | ₩48,224 | ₩48,343 | ₩48,090 | ₩48,296 | +0.15% | 1.4만 |
|---|
| 2026.06.12 | ₩47,635 | ₩47,970 | ₩47,635 | ₩47,863 | +0.48% | 8.2천 |
|---|
| 2026.06.11 | ₩47,368 | ₩47,836 | ₩47,361 | ₩47,809 | +0.93% | 7.1천 |
|---|
| 2026.06.10 | ₩47,181 | ₩47,353 | ₩47,134 | ₩47,181 | 0.00% | 4.4천 |
|---|
| 2026.06.09 | ₩47,448 | ₩47,448 | ₩46,886 | ₩47,296 | -0.32% | 4천 |
|---|
| 2026.06.08 | ₩47,421 | ₩47,460 | ₩47,234 | ₩47,328 | -0.20% | 1.6만 |
|---|
| 2026.06.05 | ₩47,381 | ₩47,381 | ₩47,020 | ₩47,075 | -0.65% | 9.3천 |
|---|
| 2026.06.04 | ₩47,896 | ₩48,057 | ₩47,836 | ₩47,956 | +0.13% | 6.4천 |
|---|
| 2026.06.03 | ₩48,157 | ₩48,224 | ₩48,037 | ₩48,103 | -0.11% | 1.5만 |
|---|
| 2026.06.02 | ₩48,184 | ₩48,277 | ₩48,117 | ₩48,264 | +0.17% | 8.6천 |
|---|
| 2026.06.01 | ₩48,037 | ₩48,277 | ₩48,037 | ₩48,276 | +0.50% | 2만 |
|---|
| 2026.05.29 | ₩48,144 | ₩48,144 | ₩48,010 | ₩48,079 | -0.13% | 1.1만 |
|---|
| 2026.05.28 | ₩48,130 | ₩48,144 | ₩47,996 | ₩48,123 | -0.01% | 4.7천 |
|---|
| 2026.05.27 | ₩48,063 | ₩48,144 | ₩47,986 | ₩48,093 | +0.06% | 6천 |
|---|
| 2026.05.26 | ₩47,756 | ₩48,170 | ₩47,756 | ₩48,063 | +0.64% | 2.9천 |
|---|
| 2026.05.22 | ₩47,555 | ₩47,789 | ₩47,555 | ₩47,649 | +0.20% | 6.9천 |
|---|
| 2026.05.21 | ₩47,716 | ₩47,869 | ₩47,602 | ₩47,823 | +0.22% | 1.9만 |
|---|
| 2026.05.20 | ₩47,435 | ₩47,736 | ₩47,435 | ₩47,729 | +0.62% | 1.3만 |
|---|
| 2026.05.19 | ₩47,330 | ₩47,528 | ₩47,301 | ₩47,448 | +0.25% | 3.1천 |
|---|
| 2026.05.18 | ₩47,635 | ₩47,729 | ₩47,548 | ₩47,653 | +0.04% | 6.9만 |
|---|
| 2026.05.15 | ₩47,448 | ₩47,675 | ₩47,448 | ₩47,606 | +0.33% | 8.5천 |
|---|
| 2026.05.14 | ₩48,117 | ₩48,117 | ₩47,996 | ₩48,070 | -0.10% | 9.2천 |
|---|
| 2026.05.13 | ₩48,077 | ₩48,095 | ₩47,996 | ₩48,095 | +0.04% | 1.1만 |
|---|
| 2026.05.12 | ₩47,876 | ₩47,876 | ₩47,729 | ₩47,839 | -0.08% | 4.5천 |
|---|
| 2026.05.11 | ₩48,329 | ₩48,331 | ₩48,157 | ₩48,230 | -0.20% | 6.6천 |
|---|
| 2026.05.08 | ₩48,337 | ₩48,424 | ₩48,284 | ₩48,293 | -0.09% | 2.8천 |
|---|
| 2026.05.07 | ₩48,224 | ₩48,331 | ₩48,117 | ₩48,264 | +0.08% | 2.9만 |
|---|
| 2026.05.06 | ₩48,251 | ₩48,384 | ₩48,224 | ₩48,237 | -0.03% | 4.8천 |
|---|
| 2026.05.05 | ₩47,983 | ₩48,050 | ₩47,863 | ₩47,932 | -0.11% | 8.4천 |
|---|
| 2026.05.04 | ₩47,849 | ₩47,889 | ₩47,562 | ₩47,662 | -0.39% | 1.3만 |
|---|
| 2026.05.01 | ₩47,816 | ₩47,816 | ₩47,609 | ₩47,662 | -0.32% | 6.8천 |
|---|
| 2026.04.30 | ₩47,328 | ₩47,716 | ₩47,328 | ₩47,679 | +0.74% | 1.1만 |
|---|
| 2026.04.29 | ₩47,341 | ₩47,408 | ₩47,262 | ₩47,314 | -0.06% | 4천 |
|---|
| 2026.04.28 | ₩47,288 | ₩47,502 | ₩47,288 | ₩47,428 | +0.30% | 8.5천 |
|---|
| 2026.04.27 | ₩47,542 | ₩47,675 | ₩47,502 | ₩47,560 | +0.04% | 5.8천 |
|---|
| 2026.04.24 | ₩47,515 | ₩47,635 | ₩47,461 | ₩47,556 | +0.09% | 5.5천 |
|---|
| 2026.04.23 | ₩47,421 | ₩47,475 | ₩47,114 | ₩47,207 | -0.45% | 4.8천 |
|---|
| 2026.04.22 | ₩47,435 | ₩47,528 | ₩47,408 | ₩47,421 | -0.03% | 7.8천 |
|---|
| 2026.04.21 | ₩47,568 | ₩47,568 | ₩47,248 | ₩47,261 | -0.65% | 5.1천 |
|---|
| 2026.04.20 | ₩47,502 | ₩47,528 | ₩47,355 | ₩47,528 | +0.06% | 6.8만 |
|---|
| 2026.04.17 | ₩47,582 | ₩47,675 | ₩47,488 | ₩47,622 | +0.08% | 1.3만 |
|---|
| 2026.04.16 | ₩47,234 | ₩47,314 | ₩47,154 | ₩47,297 | +0.13% | 2.8천 |
|---|
| 2026.04.15 | ₩47,181 | ₩47,258 | ₩47,106 | ₩47,154 | -0.06% | 2.8천 |
|---|
| 2026.04.14 | ₩47,167 | ₩47,222 | ₩47,075 | ₩47,219 | +0.11% | 1.1만 |
|---|
| 2026.04.13 | ₩46,445 | ₩46,953 | ₩46,445 | ₩46,953 | +1.09% | 3.7천 |
|---|
| 2026.04.10 | ₩46,833 | ₩46,833 | ₩46,679 | ₩46,766 | -0.14% | 1.7만 |
|---|
| 2026.04.09 | ₩46,418 | ₩46,699 | ₩46,311 | ₩46,539 | +0.26% | 1.1만 |
|---|
| 2026.04.08 | ₩46,606 | ₩46,686 | ₩46,472 | ₩46,592 | -0.03% | 6만 |
|---|
| 2026.04.07 | ₩45,295 | ₩45,576 | ₩45,221 | ₩45,576 | +0.62% | 3.6만 |
|---|
| 2026.04.06 | ₩45,576 | ₩45,576 | ₩45,322 | ₩45,415 | -0.35% | 22.9만 |
|---|
| 2026.04.02 | ₩45,161 | ₩45,362 | ₩45,054 | ₩45,294 | +0.29% | 2.6만 |
|---|
| 2026.04.01 | ₩45,469 | ₩45,696 | ₩45,402 | ₩45,576 | +0.24% | 1.4만 |
|---|
| 2026.03.31 | ₩44,693 | ₩45,375 | ₩44,680 | ₩45,375 | +1.53% | 2.5만 |
|---|
| 2026.03.30 | ₩44,466 | ₩44,519 | ₩44,145 | ₩44,252 | -0.48% | 2.9만 |
|---|
| 2026.03.27 | ₩44,653 | ₩44,653 | ₩44,372 | ₩44,506 | -0.33% | 5.8만 |
|---|
| 2026.03.26 | ₩44,894 | ₩45,034 | ₩44,560 | ₩44,560 | -0.74% | 1.6만 |
|---|
| 2026.03.25 | ₩45,389 | ₩45,496 | ₩45,242 | ₩45,350 | -0.09% | 8.6천 |
|---|
| 2026.03.24 | ₩45,068 | ₩45,161 | ₩44,987 | ₩45,121 | +0.12% | 8.6천 |
|---|
| 2026.03.23 | ₩45,201 | ₩45,549 | ₩45,135 | ₩45,415 | +0.47% | 2.9만 |
|---|
| 2026.03.20 | ₩45,014 | ₩45,054 | ₩44,560 | ₩44,640 | -0.83% | 2.3만 |
|---|
| 2026.03.19 | ₩45,402 | ₩45,565 | ₩44,934 | ₩45,549 | +0.32% | 9.7만 |
|---|
| 2026.03.18 | ₩45,843 | ₩45,883 | ₩45,536 | ₩45,564 | -0.61% | 1.1만 |
|---|
| 2026.03.17 | ₩46,031 | ₩46,057 | ₩45,850 | ₩45,990 | -0.09% | 2.1만 |
|---|
| 2026.03.16 | ₩45,750 | ₩45,870 | ₩45,589 | ₩45,857 | +0.23% | 2.6만 |
|---|
| 2026.03.13 | ₩45,215 | ₩45,549 | ₩45,148 | ₩45,242 | +0.06% | 2.2만 |
|---|
| 2026.03.12 | ₩45,616 | ₩45,616 | ₩45,282 | ₩45,362 | -0.56% | 3.5만 |
|---|
| 2026.03.11 | ₩45,843 | ₩46,044 | ₩45,817 | ₩46,017 | +0.38% | 2.7만 |
|---|
| 2026.03.10 | ₩45,950 | ₩46,325 | ₩45,875 | ₩45,875 | -0.16% | 3.4만 |
|---|
| 2026.03.09 | ₩44,907 | ₩45,910 | ₩44,907 | ₩45,910 | +2.23% | 4.4만 |
|---|
| 2026.03.06 | ₩45,255 | ₩45,656 | ₩45,255 | ₩45,335 | +0.18% | 2.1만 |
|---|
| 2026.03.05 | ₩45,790 | ₩45,817 | ₩45,322 | ₩45,589 | -0.44% | 3.3만 |
|---|
| 2026.03.04 | ₩45,643 | ₩46,211 | ₩45,643 | ₩46,044 | +0.88% | 5.4천 |
|---|
| 2026.03.03 | ₩45,429 | ₩46,004 | ₩45,262 | ₩45,750 | +0.71% | 7.4만 |
|---|
| 2026.03.02 | ₩46,860 | ₩46,967 | ₩46,672 | ₩46,885 | +0.05% | 4.9만 |
|---|
| 2026.02.27 | ₩47,087 | ₩47,221 | ₩47,087 | ₩47,221 | +0.28% | 1.7만 |
|---|
| 2026.02.26 | ₩47,716 | ₩47,716 | ₩47,141 | ₩47,234 | -1.01% | 5.2만 |
|---|
| 2026.02.25 | ₩47,342 | ₩47,542 | ₩47,314 | ₩47,395 | +0.11% | 1.3만 |
|---|
| 2026.02.24 | ₩47,207 | ₩47,341 | ₩47,154 | ₩47,341 | +0.28% | 1만 |
|---|
| 2026.02.23 | ₩47,194 | ₩47,234 | ₩46,984 | ₩47,100 | -0.20% | 8천 |
|---|
| 2026.02.20 | ₩47,047 | ₩47,341 | ₩46,886 | ₩47,341 | +0.63% | 2.2만 |
|---|
| 2026.02.19 | ₩46,606 | ₩46,967 | ₩46,606 | ₩46,967 | +0.77% | 3.1만 |
|---|
| 2026.02.18 | ₩46,953 | ₩47,100 | ₩46,886 | ₩47,034 | +0.17% | 2.9만 |
|---|
| 2026.02.17 | ₩46,873 | ₩46,967 | ₩46,652 | ₩46,900 | +0.06% | 1.5만 |
|---|
| 2026.02.13 | ₩46,806 | ₩46,993 | ₩46,713 | ₩46,967 | +0.34% | 1.1만 |
|---|
| 2026.02.12 | ₩47,408 | ₩47,408 | ₩46,806 | ₩46,900 | -1.07% | 1.7만 |
|---|
| 2026.02.11 | ₩46,980 | ₩47,154 | ₩46,913 | ₩47,127 | +0.31% | 3만 |
|---|
| 2026.02.10 | ₩47,047 | ₩47,074 | ₩46,940 | ₩46,967 | -0.17% | 1.8만 |
|---|
| 2026.02.09 | ₩46,579 | ₩47,060 | ₩46,579 | ₩46,923 | +0.74% | 2.4만 |
|---|
| 2026.02.06 | ₩46,703 | ₩46,873 | ₩46,632 | ₩46,862 | +0.34% | 1.3만 |
|---|
| 2026.02.05 | ₩46,418 | ₩46,525 | ₩46,191 | ₩46,376 | -0.09% | 6.5만 |
|---|
| 2026.02.04 | ₩46,686 | ₩46,686 | ₩46,258 | ₩46,458 | -0.49% | 4.2만 |
|---|
| 2026.02.03 | ₩46,699 | ₩46,766 | ₩46,418 | ₩46,620 | -0.17% | 1.8만 |
|---|
| 2026.02.02 | ₩46,338 | ₩46,604 | ₩46,338 | ₩46,513 | +0.38% | 2.8만 |
|---|
| 2026.01.30 | ₩46,753 | ₩46,766 | ₩46,405 | ₩46,484 | -0.57% | 2.8만 |
|---|
| 2026.01.29 | ₩46,873 | ₩46,873 | ₩46,626 | ₩46,789 | -0.18% | 1.9만 |
|---|
| 2026.01.28 | ₩47,060 | ₩47,060 | ₩46,771 | ₩46,820 | -0.51% | 2.7만 |
|---|
| 2026.01.27 | ₩46,739 | ₩46,913 | ₩46,713 | ₩46,865 | +0.27% | 2.7만 |
|---|
| 2026.01.26 | ₩46,579 | ₩46,659 | ₩46,465 | ₩46,553 | -0.05% | 6.7만 |
|---|
| 2026.01.23 | ₩46,305 | ₩46,699 | ₩46,305 | ₩46,520 | +0.46% | 3만 |
|---|
| 2026.01.22 | ₩46,285 | ₩46,519 | ₩46,285 | ₩46,445 | +0.35% | 2.2만 |
|---|
| 2026.01.21 | ₩46,228 | ₩46,338 | ₩46,178 | ₩46,259 | +0.07% | 9.9천 |
|---|
| 2026.01.20 | ₩45,977 | ₩46,084 | ₩45,883 | ₩45,960 | -0.04% | 1.8만 |
|---|
| 2026.01.16 | ₩46,191 | ₩46,191 | ₩46,013 | ₩46,164 | -0.06% | 4.7만 |
|---|
| 2026.01.15 | ₩46,138 | ₩46,378 | ₩46,138 | ₩46,239 | +0.22% | 5.6만 |
|---|
| 2026.01.14 | ₩46,124 | ₩46,231 | ₩46,041 | ₩46,206 | +0.18% | 5만 |
|---|
| 2026.01.13 | ₩46,204 | ₩46,204 | ₩46,004 | ₩46,023 | -0.39% | 1.4만 |
|---|
| 2026.01.12 | ₩46,089 | ₩46,271 | ₩46,057 | ₩46,263 | +0.38% | 1.7만 |
|---|
| 2026.01.09 | ₩45,924 | ₩46,044 | ₩45,870 | ₩45,940 | +0.03% | 2.4만 |
|---|
| 2026.01.08 | ₩45,830 | ₩46,097 | ₩45,763 | ₩46,027 | +0.43% | 5.3만 |
|---|
| 2026.01.07 | ₩45,937 | ₩45,937 | ₩45,803 | ₩45,845 | -0.20% | 4.7만 |
|---|
| 2026.01.06 | ₩46,004 | ₩46,044 | ₩45,843 | ₩45,948 | -0.12% | 4.7만 |
|---|
| 2026.01.05 | ₩45,924 | ₩45,924 | ₩45,707 | ₩45,863 | -0.13% | 12.7만 |
|---|
| 2026.01.02 | ₩45,669 | ₩46,037 | ₩45,429 | ₩45,712 | +0.09% | 30.3만 |
|---|
| 2025.12.31 | ₩45,161 | ₩45,201 | ₩45,094 | ₩45,188 | +0.06% | 28.4만 |
|---|
| 2025.12.30 | ₩45,014 | ₩45,175 | ₩45,014 | ₩45,124 | +0.24% | 8.1만 |
|---|
| 2025.12.29 | ₩45,014 | ₩45,160 | ₩45,014 | ₩45,137 | +0.27% | 2.6만 |
|---|
| 2025.12.26 | ₩45,074 | ₩45,147 | ₩45,074 | ₩45,114 | +0.09% | 1.7천 |
|---|
| 2025.12.24 | ₩45,001 | ₩45,147 | ₩45,001 | ₩45,074 | +0.16% | 1.8천 |
|---|
| 2025.12.23 | ₩45,068 | ₩45,157 | ₩45,001 | ₩45,066 | -0.00% | 1.5만 |
|---|
| 2025.12.22 | ₩44,974 | ₩45,081 | ₩44,974 | ₩45,060 | +0.19% | 3.3천 |
|---|
| 2025.12.19 | ₩44,987 | ₩45,081 | ₩44,974 | ₩45,026 | +0.09% | 2.1천 |
|---|
| 2025.12.18 | ₩45,094 | ₩45,094 | ₩44,934 | ₩44,994 | -0.22% | 2.6만 |
|---|
| 2025.12.17 | ₩44,934 | ₩45,068 | ₩44,934 | ₩44,979 | +0.10% | 3.9천 |
|---|
| 2025.12.16 | ₩44,934 | ₩45,054 | ₩44,921 | ₩44,986 | +0.12% | 2만 |
|---|
| 2025.12.15 | ₩44,961 | ₩45,066 | ₩44,961 | ₩45,041 | +0.18% | 1.1만 |
|---|
| 2025.12.12 | ₩44,990 | ₩45,068 | ₩44,961 | ₩45,048 | +0.13% | 1.9천 |
|---|
| 2025.12.11 | ₩44,921 | ₩45,054 | ₩44,909 | ₩44,986 | +0.15% | 3.3만 |
|---|
| 2025.12.10 | ₩44,680 | ₩45,054 | ₩44,680 | ₩44,966 | +0.64% | 2.8만 |
|---|
| 2025.12.09 | ₩44,880 | ₩45,014 | ₩44,880 | ₩44,950 | +0.15% | 1.7천 |
|---|
| 2025.12.08 | ₩44,880 | ₩45,028 | ₩44,867 | ₩44,931 | +0.11% | 2만 |
|---|
| 2025.12.05 | ₩44,907 | ₩45,001 | ₩44,907 | ₩44,938 | +0.07% | 5.8천 |
|---|
| 2025.12.04 | ₩44,894 | ₩45,001 | ₩44,854 | ₩44,983 | +0.20% | 4천 |
|---|
| 2025.12.03 | ₩44,854 | ₩44,987 | ₩44,840 | ₩44,910 | +0.13% | 5.4천 |
|---|
| 2025.12.02 | ₩44,898 | ₩44,974 | ₩44,814 | ₩44,894 | -0.01% | 3.9천 |
|---|
| 2025.12.01 | ₩44,827 | ₩44,961 | ₩44,815 | ₩44,880 | +0.12% | 4.2천 |
|---|
| 2025.11.28 | ₩44,947 | ₩44,947 | ₩44,800 | ₩44,867 | -0.18% | 1.4천 |
|---|
| 2025.11.26 | ₩44,894 | ₩44,894 | ₩44,760 | ₩44,827 | -0.15% | 3.1천 |
|---|
| 2025.11.25 | ₩44,827 | ₩44,867 | ₩44,707 | ₩44,794 | -0.07% | 1.1만 |
|---|
| 2025.11.24 | ₩44,613 | ₩44,791 | ₩44,613 | ₩44,773 | +0.36% | 6.6천 |
|---|
| 2025.11.21 | ₩44,707 | ₩44,707 | ₩44,640 | ₩44,677 | -0.07% | 1.8천 |
|---|
| 2025.11.20 | ₩44,753 | ₩44,753 | ₩44,185 | ₩44,546 | -0.46% | 1.8만 |
|---|
| 2025.11.19 | ₩44,704 | ₩44,704 | ₩44,640 | ₩44,693 | -0.02% | 6.8천 |
|---|
| 2025.11.18 | ₩44,650 | ₩44,676 | ₩44,600 | ₩44,653 | +0.01% | 27.4만 |
|---|
| 2025.11.17 | ₩44,600 | ₩44,752 | ₩44,600 | ₩44,680 | +0.18% | 1.7천 |
|---|
| 2025.11.14 | ₩44,720 | ₩44,752 | ₩44,720 | ₩44,752 | +0.07% | 800 |
|---|
| 2025.11.13 | ₩44,747 | ₩44,747 | ₩44,680 | ₩44,680 | -0.15% | 1.7천 |
|---|
| 2025.11.12 | ₩44,720 | ₩44,854 | ₩44,707 | ₩44,755 | +0.08% | 8.1천 |
|---|
| 2025.11.11 | ₩44,773 | ₩44,773 | ₩44,680 | ₩44,752 | -0.05% | 1.7천 |
|---|
| 2025.11.10 | ₩44,626 | ₩44,814 | ₩44,626 | ₩44,745 | +0.27% | 5.2천 |
|---|
| 2025.11.07 | ₩44,573 | ₩44,680 | ₩44,573 | ₩44,640 | +0.15% | 5.3천 |
|---|
| 2025.11.06 | ₩44,606 | ₩44,707 | ₩44,606 | ₩44,630 | +0.05% | 2.9천 |
|---|
| 2025.11.05 | ₩44,600 | ₩44,688 | ₩44,600 | ₩44,637 | +0.08% | 1.1만 |
|---|
| 2025.11.04 | ₩44,586 | ₩44,626 | ₩44,560 | ₩44,582 | -0.01% | 4.9천 |
|---|
| 2025.11.03 | ₩44,640 | ₩44,680 | ₩44,466 | ₩44,644 | +0.01% | 1.3만 |
|---|
| 2025.10.31 | ₩44,613 | ₩44,661 | ₩44,600 | ₩44,613 | 0.00% | 3만 |
|---|
| 2025.10.30 | ₩44,586 | ₩44,653 | ₩44,586 | ₩44,630 | +0.10% | 5.2천 |
|---|
| 2025.10.29 | ₩44,626 | ₩44,626 | ₩44,573 | ₩44,586 | -0.09% | 1.5만 |
|---|
| 2025.10.28 | ₩44,600 | ₩44,653 | ₩44,586 | ₩44,613 | +0.03% | 7천 |
|---|
| 2025.10.27 | ₩44,439 | ₩44,664 | ₩44,439 | ₩44,650 | +0.48% | 7.4만 |
|---|
| 2025.10.24 | ₩44,573 | ₩44,650 | ₩44,399 | ₩44,585 | +0.03% | 5천 |
|---|
| 2025.10.23 | ₩44,586 | ₩44,597 | ₩44,533 | ₩44,597 | +0.02% | 1.2천 |
|---|
| 2025.10.22 | ₩44,640 | ₩44,640 | ₩44,440 | ₩44,518 | -0.27% | 3.3천 |
|---|
| 2025.10.21 | ₩44,534 | ₩44,600 | ₩44,467 | ₩44,530 | -0.01% | 2.9천 |
|---|
| 2025.10.20 | ₩44,399 | ₩44,586 | ₩44,399 | ₩44,551 | +0.34% | 5천 |
|---|
| 2025.10.17 | ₩44,332 | ₩44,442 | ₩44,292 | ₩44,374 | +0.09% | 4.4천 |
|---|
| 2025.10.16 | ₩44,362 | ₩44,560 | ₩44,362 | ₩44,403 | +0.09% | 4.2천 |
|---|
| 2025.10.15 | ₩44,546 | ₩44,546 | ₩44,332 | ₩44,391 | -0.35% | 2.2천 |
|---|
| 2025.10.14 | ₩44,239 | ₩44,332 | ₩44,239 | ₩44,295 | +0.13% | 2.3천 |
|---|
| 2025.10.13 | ₩44,225 | ₩44,462 | ₩44,225 | ₩44,368 | +0.32% | 6.8천 |
|---|
| 2025.10.10 | ₩44,626 | ₩44,626 | ₩44,066 | ₩44,168 | -1.03% | 1.7만 |
|---|