시장 데이터를 불러오는 중
전체 종목
Innovator Emerging Markets Power Buffer ETF - October 과거 주가
Innovator Emerging Markets Power Buffer ETF - October · EOCT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Emerging Markets Power Buffer ETF - October · EOCT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,383 | ₩47,531 | ₩47,370 | ₩47,477 | +0.20% | 5.3만 |
| 2026.10.08 | ₩47,102 | ₩47,477 | ₩47,008 | ₩47,088 | -0.03% | 3.4만 |
| 2026.10.07 | ₩47,544 | ₩47,644 | ₩47,450 | ₩47,638 | +0.20% | 5.1만 |
| 2026.10.06 | ₩48,278 | ₩48,278 | ₩47,931 | ₩47,931 | -0.72% | 1.4만 |
| 2026.10.05 | ₩48,026 | ₩48,174 | ₩47,959 | ₩47,986 | -0.08% | 2.2만 |
| 2026.10.02 | ₩47,986 | ₩47,986 | ₩47,584 | ₩47,685 | -0.63% | 2.6만 |
| 2026.10.01 | ₩47,331 | ₩47,450 | ₩47,021 | ₩47,397 | +0.14% | 22.2만 |
| 2026.09.30 | ₩47,330 | ₩47,437 | ₩47,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,423 |
| +0.20% |
| 12.3만 |
| 2026.09.29 | ₩47,048 | ₩47,343 | ₩47,048 | ₩47,336 | +0.61% | 1.6만 |
|---|
| 2026.09.28 | ₩47,048 | ₩47,410 | ₩47,048 | ₩47,380 | +0.71% | 3.1천 |
|---|
| 2026.09.25 | ₩47,330 | ₩47,397 | ₩47,249 | ₩47,324 | -0.01% | 2.4천 |
|---|
| 2026.09.24 | ₩47,350 | ₩47,350 | ₩47,222 | ₩47,299 | -0.11% | 3천 |
|---|
| 2026.09.23 | ₩47,330 | ₩47,343 | ₩47,289 | ₩47,330 | 0.00% | 3.6천 |
|---|
| 2026.09.22 | ₩47,303 | ₩47,343 | ₩47,209 | ₩47,279 | -0.05% | 2만 |
|---|
| 2026.09.21 | ₩47,222 | ₩47,356 | ₩47,222 | ₩47,248 | +0.05% | 2.4만 |
|---|
| 2026.09.18 | ₩47,216 | ₩47,316 | ₩47,169 | ₩47,249 | +0.07% | 3.9만 |
|---|
| 2026.09.17 | ₩47,189 | ₩47,209 | ₩47,143 | ₩47,143 | -0.10% | 1.6천 |
|---|
| 2026.09.16 | ₩47,175 | ₩47,185 | ₩47,175 | ₩47,185 | +0.02% | 1.6천 |
|---|
| 2026.09.15 | ₩46,968 | ₩47,169 | ₩46,968 | ₩47,115 | +0.31% | 2.1천 |
|---|
| 2026.09.14 | ₩47,035 | ₩47,094 | ₩47,035 | ₩47,094 | +0.13% | 500 |
|---|
| 2026.09.11 | ₩47,130 | ₩47,155 | ₩47,115 | ₩47,115 | -0.03% | 4.6천 |
|---|
| 2026.09.10 | ₩47,102 | ₩47,138 | ₩47,102 | ₩47,138 | +0.08% | 2.7천 |
|---|
| 2026.09.09 | ₩47,236 | ₩47,236 | ₩47,103 | ₩47,162 | -0.16% | 6.7만 |
|---|
| 2026.09.08 | ₩47,162 | ₩47,182 | ₩47,082 | ₩47,173 | +0.02% | 1.9천 |
|---|
| 2026.09.04 | ₩46,901 | ₩47,220 | ₩46,901 | ₩47,102 | +0.43% | 5.3천 |
|---|
| 2026.09.03 | ₩47,222 | ₩47,222 | ₩47,049 | ₩47,112 | -0.23% | 1.3천 |
|---|
| 2026.09.02 | ₩47,021 | ₩47,091 | ₩47,021 | ₩47,091 | +0.15% | 3.5천 |
|---|
| 2026.09.01 | ₩47,008 | ₩47,068 | ₩46,996 | ₩47,005 | -0.01% | 1.3천 |
|---|
| 2026.08.31 | ₩47,062 | ₩47,062 | ₩47,059 | ₩47,059 | -0.01% | 600 |
|---|
| 2026.08.28 | ₩47,088 | ₩47,088 | ₩47,040 | ₩47,040 | -0.10% | 2.3천 |
|---|
| 2026.08.27 | ₩46,968 | ₩47,092 | ₩46,941 | ₩46,969 | +0.00% | 2.9천 |
|---|
| 2026.08.26 | ₩47,088 | ₩47,088 | ₩46,901 | ₩46,901 | -0.40% | 2.7천 |
|---|
| 2026.08.25 | ₩46,862 | ₩47,008 | ₩46,861 | ₩46,936 | +0.16% | 1천 |
|---|
| 2026.08.24 | ₩46,834 | ₩46,834 | ₩46,834 | ₩46,834 | 0.00% | 1.7천 |
|---|
| 2026.08.21 | ₩46,854 | ₩46,854 | ₩46,807 | ₩46,826 | -0.06% | 600 |
|---|
| 2026.08.20 | ₩46,760 | ₩46,765 | ₩46,700 | ₩46,765 | +0.01% | 1.1천 |
|---|
| 2026.08.19 | ₩46,706 | ₩46,733 | ₩46,659 | ₩46,726 | +0.04% | 3.6천 |
|---|
| 2026.08.18 | ₩46,606 | ₩46,686 | ₩46,525 | ₩46,530 | -0.16% | 7.8천 |
|---|
| 2026.08.17 | ₩46,793 | ₩46,878 | ₩46,753 | ₩46,785 | -0.02% | 2.3천 |
|---|
| 2026.08.14 | ₩46,793 | ₩46,793 | ₩46,700 | ₩46,713 | -0.17% | 1.4천 |
|---|
| 2026.08.13 | ₩46,646 | ₩46,673 | ₩46,592 | ₩46,606 | -0.09% | 2.5천 |
|---|
| 2026.08.12 | ₩46,682 | ₩46,682 | ₩46,512 | ₩46,606 | -0.16% | 1.2천 |
|---|
| 2026.08.11 | ₩46,471 | ₩46,471 | ₩46,458 | ₩46,465 | -0.01% | 1.5천 |
|---|
| 2026.08.10 | ₩46,398 | ₩46,398 | ₩46,324 | ₩46,365 | -0.07% | 1.8천 |
|---|
| 2026.08.07 | ₩46,211 | ₩46,351 | ₩46,211 | ₩46,337 | +0.27% | 2.5천 |
|---|
| 2026.08.06 | ₩46,170 | ₩46,170 | ₩46,050 | ₩46,083 | -0.19% | 6.8천 |
|---|
| 2026.08.05 | ₩46,287 | ₩46,338 | ₩46,190 | ₩46,324 | +0.08% | 1.1만 |
|---|
| 2026.08.04 | ₩46,123 | ₩46,257 | ₩46,123 | ₩46,247 | +0.27% | 9천 |
|---|
| 2026.08.03 | ₩45,762 | ₩45,976 | ₩45,762 | ₩45,976 | +0.47% | 1.2만 |
|---|
| 2026.07.31 | ₩45,788 | ₩45,822 | ₩45,708 | ₩45,791 | +0.01% | 6.7천 |
|---|
| 2026.07.30 | ₩45,574 | ₩45,685 | ₩45,574 | ₩45,685 | +0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩45,306 | ₩45,413 | ₩44,946 | ₩44,971 | -0.74% | 3.2천 |
|---|
| 2026.07.28 | ₩45,185 | ₩45,453 | ₩45,185 | ₩45,362 | +0.39% | 1.9천 |
|---|
| 2026.07.27 | ₩45,520 | ₩45,628 | ₩45,453 | ₩45,586 | +0.14% | 8.2천 |
|---|
| 2026.07.24 | ₩45,453 | ₩45,567 | ₩45,415 | ₩45,483 | +0.06% | 2.7천 |
|---|
| 2026.07.23 | ₩45,614 | ₩45,654 | ₩45,500 | ₩45,648 | +0.07% | 9.7천 |
|---|
| 2026.07.22 | ₩45,715 | ₩45,748 | ₩45,669 | ₩45,708 | -0.01% | 4.5천 |
|---|
| 2026.07.21 | ₩45,440 | ₩45,788 | ₩45,440 | ₩45,768 | +0.72% | 6.3천 |
|---|
| 2026.07.20 | ₩45,708 | ₩45,708 | ₩45,393 | ₩45,420 | -0.63% | 7.3천 |
|---|
| 2026.07.17 | ₩45,226 | ₩45,353 | ₩45,172 | ₩45,279 | +0.12% | 6.5천 |
|---|
| 2026.07.16 | ₩45,641 | ₩45,641 | ₩45,360 | ₩45,447 | -0.43% | 9.4천 |
|---|
| 2026.07.15 | ₩45,654 | ₩45,654 | ₩45,494 | ₩45,654 | 0.00% | 3.5천 |
|---|
| 2026.07.14 | ₩45,882 | ₩45,882 | ₩45,589 | ₩45,648 | -0.51% | 1.6천 |
|---|
| 2026.07.13 | ₩45,802 | ₩45,802 | ₩45,386 | ₩45,428 | -0.82% | 4.7천 |
|---|
| 2026.07.10 | ₩45,735 | ₩45,835 | ₩45,735 | ₩45,835 | +0.22% | 900 |
|---|
| 2026.07.09 | ₩45,715 | ₩45,775 | ₩45,628 | ₩45,716 | +0.00% | 2.9천 |
|---|
| 2026.07.08 | ₩45,427 | ₩45,567 | ₩45,427 | ₩45,567 | +0.31% | 3.8천 |
|---|
| 2026.07.07 | ₩45,413 | ₩45,561 | ₩45,413 | ₩45,447 | +0.07% | 1.4천 |
|---|
| 2026.07.06 | ₩45,695 | ₩45,815 | ₩45,695 | ₩45,735 | +0.09% | 6.1천 |
|---|
| 2026.07.02 | ₩45,561 | ₩45,561 | ₩45,279 | ₩45,360 | -0.44% | 5.6천 |
|---|
| 2026.07.01 | ₩45,547 | ₩45,681 | ₩45,494 | ₩45,547 | 0.00% | 8.3천 |
|---|
| 2026.06.30 | ₩45,748 | ₩45,815 | ₩45,721 | ₩45,768 | +0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩45,487 | ₩45,661 | ₩45,346 | ₩45,661 | +0.38% | 6.8천 |
|---|
| 2026.06.26 | ₩45,433 | ₩45,561 | ₩45,433 | ₩45,520 | +0.19% | 4.2천 |
|---|
| 2026.06.25 | ₩45,547 | ₩45,614 | ₩45,453 | ₩45,547 | 0.00% | 8천 |
|---|
| 2026.06.24 | ₩45,427 | ₩45,427 | ₩45,267 | ₩45,346 | -0.18% | 2.4천 |
|---|
| 2026.06.23 | ₩45,574 | ₩45,574 | ₩45,360 | ₩45,373 | -0.44% | 5.2천 |
|---|
| 2026.06.22 | ₩45,936 | ₩45,963 | ₩45,884 | ₩45,963 | +0.06% | 1.6천 |
|---|
| 2026.06.18 | ₩45,949 | ₩45,963 | ₩45,829 | ₩45,922 | -0.06% | 12.5만 |
|---|
| 2026.06.17 | ₩45,721 | ₩45,748 | ₩45,574 | ₩45,644 | -0.17% | 5.6천 |
|---|
| 2026.06.16 | ₩45,695 | ₩45,721 | ₩45,601 | ₩45,675 | -0.04% | 6.5천 |
|---|
| 2026.06.15 | ₩45,695 | ₩45,775 | ₩45,695 | ₩45,762 | +0.15% | 2.1천 |
|---|
| 2026.06.12 | ₩45,427 | ₩45,520 | ₩45,373 | ₩45,494 | +0.15% | 3.5천 |
|---|
| 2026.06.11 | ₩45,065 | ₩45,346 | ₩45,013 | ₩45,311 | +0.55% | 1.1만 |
|---|
| 2026.06.10 | ₩45,306 | ₩45,306 | ₩44,824 | ₩44,872 | -0.96% | 3.4천 |
|---|
| 2026.06.09 | ₩45,239 | ₩45,239 | ₩44,770 | ₩45,053 | -0.41% | 8.6천 |
|---|
| 2026.06.08 | ₩45,206 | ₩45,252 | ₩45,104 | ₩45,104 | -0.23% | 2.1천 |
|---|
| 2026.06.05 | ₩45,333 | ₩45,333 | ₩44,869 | ₩44,869 | -1.02% | 2.8천 |
|---|
| 2026.06.04 | ₩45,574 | ₩45,681 | ₩45,547 | ₩45,681 | +0.24% | 4.1천 |
|---|
| 2026.06.03 | ₩45,735 | ₩45,735 | ₩45,628 | ₩45,695 | -0.09% | 4.4천 |
|---|
| 2026.06.02 | ₩45,815 | ₩45,815 | ₩45,721 | ₩45,794 | -0.05% | 3.7천 |
|---|
| 2026.06.01 | ₩45,641 | ₩45,740 | ₩45,594 | ₩45,740 | +0.22% | 1.1천 |
|---|
| 2026.05.29 | ₩45,601 | ₩45,708 | ₩45,507 | ₩45,587 | -0.03% | 2.8천 |
|---|
| 2026.05.28 | ₩45,594 | ₩45,681 | ₩45,520 | ₩45,628 | +0.07% | 2.1천 |
|---|
| 2026.05.27 | ₩45,608 | ₩45,668 | ₩45,520 | ₩45,606 | -0.00% | 2.1천 |
|---|
| 2026.05.26 | ₩45,494 | ₩45,695 | ₩45,494 | ₩45,594 | +0.22% | 4.1천 |
|---|
| 2026.05.22 | ₩45,279 | ₩45,427 | ₩45,239 | ₩45,294 | +0.03% | 9.9천 |
|---|
| 2026.05.21 | ₩45,159 | ₩45,279 | ₩45,145 | ₩45,226 | +0.15% | 3.8천 |
|---|
| 2026.05.20 | ₩45,065 | ₩45,231 | ₩45,065 | ₩45,231 | +0.37% | 4.7천 |
|---|
| 2026.05.19 | ₩45,065 | ₩45,145 | ₩44,891 | ₩45,019 | -0.10% | 5.5천 |
|---|
| 2026.05.18 | ₩45,199 | ₩45,199 | ₩45,092 | ₩45,145 | -0.12% | 9만 |
|---|
| 2026.05.15 | ₩45,133 | ₩45,191 | ₩45,133 | ₩45,191 | +0.13% | 300 |
|---|
| 2026.05.14 | ₩45,495 | ₩45,534 | ₩45,467 | ₩45,467 | -0.06% | 6.8천 |
|---|
| 2026.05.13 | ₩45,440 | ₩45,586 | ₩45,440 | ₩45,487 | +0.10% | 3.6천 |
|---|
| 2026.05.12 | ₩45,185 | ₩45,317 | ₩45,185 | ₩45,317 | +0.29% | 1.3천 |
|---|
| 2026.05.11 | ₩45,641 | ₩45,735 | ₩45,587 | ₩45,708 | +0.15% | 4.3천 |
|---|
| 2026.05.08 | ₩45,654 | ₩45,783 | ₩45,641 | ₩45,669 | +0.03% | 2.5만 |
|---|
| 2026.05.07 | ₩45,574 | ₩45,587 | ₩45,507 | ₩45,575 | +0.00% | 600 |
|---|
| 2026.05.06 | ₩45,721 | ₩45,721 | ₩45,400 | ₩45,681 | -0.09% | 3.7천 |
|---|
| 2026.05.05 | ₩45,293 | ₩45,380 | ₩45,293 | ₩45,365 | +0.16% | 2.9천 |
|---|
| 2026.05.04 | ₩45,172 | ₩45,226 | ₩45,065 | ₩45,112 | -0.13% | 1.9천 |
|---|
| 2026.05.01 | ₩45,093 | ₩45,239 | ₩45,092 | ₩45,125 | +0.07% | 2.2천 |
|---|
| 2026.04.30 | ₩45,051 | ₩45,092 | ₩44,824 | ₩45,082 | +0.07% | 9.2천 |
|---|
| 2026.04.29 | ₩44,824 | ₩44,824 | ₩44,770 | ₩44,787 | -0.08% | 900 |
|---|
| 2026.04.28 | ₩44,857 | ₩44,924 | ₩44,810 | ₩44,924 | +0.15% | 500 |
|---|
| 2026.04.27 | ₩44,958 | ₩45,092 | ₩44,958 | ₩45,017 | +0.13% | 1.6천 |
|---|
| 2026.04.24 | ₩44,850 | ₩45,025 | ₩44,850 | ₩44,984 | +0.30% | 2.1천 |
|---|
| 2026.04.23 | ₩44,743 | ₩44,864 | ₩44,596 | ₩44,688 | -0.12% | 6.4만 |
|---|
| 2026.04.22 | ₩44,810 | ₩44,917 | ₩44,810 | ₩44,917 | +0.24% | 3.4만 |
|---|
| 2026.04.21 | ₩44,758 | ₩44,849 | ₩44,678 | ₩44,678 | -0.18% | 6천 |
|---|
| 2026.04.20 | ₩44,871 | ₩45,025 | ₩44,837 | ₩45,025 | +0.34% | 4.5천 |
|---|
| 2026.04.17 | ₩45,038 | ₩45,092 | ₩44,993 | ₩44,993 | -0.10% | 1만 |
|---|
| 2026.04.16 | ₩44,690 | ₩44,690 | ₩44,609 | ₩44,656 | -0.07% | 4.4천 |
|---|
| 2026.04.15 | ₩44,636 | ₩44,694 | ₩44,584 | ₩44,652 | +0.04% | 600 |
|---|
| 2026.04.14 | ₩44,589 | ₩44,604 | ₩44,582 | ₩44,604 | +0.03% | 800 |
|---|
| 2026.04.13 | ₩44,073 | ₩44,379 | ₩44,073 | ₩44,379 | +0.69% | 1.5천 |
|---|
| 2026.04.10 | ₩44,207 | ₩44,207 | ₩44,113 | ₩44,202 | -0.01% | 1.8천 |
|---|
| 2026.04.09 | ₩43,899 | ₩44,115 | ₩43,899 | ₩44,115 | +0.49% | 1.2만 |
|---|
| 2026.04.08 | ₩44,274 | ₩44,274 | ₩43,939 | ₩43,979 | -0.67% | 4.7만 |
|---|
| 2026.04.07 | ₩42,981 | ₩43,015 | ₩42,613 | ₩43,015 | +0.08% | 5.7천 |
|---|
| 2026.04.06 | ₩43,060 | ₩43,060 | ₩42,794 | ₩42,953 | -0.25% | 23.7만 |
|---|
| 2026.04.02 | ₩42,760 | ₩42,794 | ₩42,613 | ₩42,784 | +0.06% | 2천 |
|---|
| 2026.04.01 | ₩42,995 | ₩43,135 | ₩42,988 | ₩43,079 | +0.20% | 7.2만 |
|---|
| 2026.03.31 | ₩42,077 | ₩42,814 | ₩42,077 | ₩42,814 | +1.75% | 2.8천 |
|---|
| 2026.03.30 | ₩42,385 | ₩42,385 | ₩41,969 | ₩42,054 | -0.78% | 5.4천 |
|---|
| 2026.03.27 | ₩42,090 | ₩42,345 | ₩42,090 | ₩42,157 | +0.16% | 3.1천 |
|---|
| 2026.03.26 | ₩42,639 | ₩42,639 | ₩42,266 | ₩42,266 | -0.88% | 2.9천 |
|---|
| 2026.03.25 | ₩42,894 | ₩43,021 | ₩42,894 | ₩42,974 | +0.19% | 1.6천 |
|---|
| 2026.03.24 | ₩42,733 | ₩42,773 | ₩42,666 | ₩42,773 | +0.09% | 3.7천 |
|---|
| 2026.03.23 | ₩42,948 | ₩42,962 | ₩42,806 | ₩42,962 | +0.03% | 1천 |
|---|
| 2026.03.20 | ₩42,680 | ₩42,680 | ₩42,378 | ₩42,378 | -0.71% | 1.6천 |
|---|
| 2026.03.19 | ₩42,626 | ₩43,216 | ₩42,626 | ₩43,150 | +1.23% | 8.4천 |
|---|
| 2026.03.18 | ₩43,484 | ₩43,484 | ₩43,189 | ₩43,189 | -0.68% | 1.1천 |
|---|
| 2026.03.17 | ₩43,497 | ₩43,618 | ₩43,497 | ₩43,512 | +0.03% | 1.7천 |
|---|
| 2026.03.16 | ₩43,362 | ₩43,457 | ₩43,229 | ₩43,376 | +0.03% | 7.9천 |
|---|
| 2026.03.13 | ₩43,082 | ₩43,082 | ₩42,835 | ₩42,835 | -0.57% | 8.2천 |
|---|
| 2026.03.12 | ₩43,041 | ₩43,041 | ₩42,814 | ₩42,814 | -0.53% | 4.2만 |
|---|
| 2026.03.11 | ₩43,336 | ₩43,490 | ₩43,336 | ₩43,443 | +0.25% | 2.5천 |
|---|
| 2026.03.10 | ₩43,470 | ₩43,778 | ₩43,323 | ₩43,323 | -0.34% | 1.6만 |
|---|
| 2026.03.09 | ₩42,666 | ₩43,350 | ₩42,601 | ₩43,296 | +1.48% | 5.9천 |
|---|
| 2026.03.06 | ₩42,974 | ₩43,135 | ₩42,961 | ₩42,974 | 0.00% | 2.2천 |
|---|
| 2026.03.05 | ₩43,135 | ₩43,202 | ₩42,919 | ₩43,028 | -0.25% | 8.2천 |
|---|
| 2026.03.04 | ₩43,438 | ₩43,644 | ₩43,438 | ₩43,564 | +0.29% | 4천 |
|---|
| 2026.03.03 | ₩43,175 | ₩43,443 | ₩42,787 | ₩43,403 | +0.53% | 2.6만 |
|---|
| 2026.03.02 | ₩44,207 | ₩44,341 | ₩44,113 | ₩44,284 | +0.17% | 1.7만 |
|---|
| 2026.02.27 | ₩44,636 | ₩44,683 | ₩44,518 | ₩44,596 | -0.09% | 7.6천 |
|---|
| 2026.02.26 | ₩44,621 | ₩44,636 | ₩44,475 | ₩44,636 | +0.03% | 2.9천 |
|---|
| 2026.02.25 | ₩44,904 | ₩44,904 | ₩44,703 | ₩44,703 | -0.45% | 5.5천 |
|---|
| 2026.02.24 | ₩44,462 | ₩44,663 | ₩44,462 | ₩44,569 | +0.24% | 1.3만 |
|---|
| 2026.02.23 | ₩44,536 | ₩44,536 | ₩44,368 | ₩44,384 | -0.34% | 2.2천 |
|---|
| 2026.02.20 | ₩44,410 | ₩44,623 | ₩44,410 | ₩44,615 | +0.46% | 2.1천 |
|---|
| 2026.02.19 | ₩44,368 | ₩44,381 | ₩44,180 | ₩44,294 | -0.17% | 3.4천 |
|---|
| 2026.02.18 | ₩44,395 | ₩44,515 | ₩44,234 | ₩44,435 | +0.09% | 1만 |
|---|
| 2026.02.17 | ₩44,221 | ₩44,368 | ₩44,194 | ₩44,341 | +0.27% | 1.7만 |
|---|
| 2026.02.13 | ₩44,113 | ₩44,278 | ₩44,113 | ₩44,278 | +0.37% | 3천 |
|---|
| 2026.02.12 | ₩44,482 | ₩44,556 | ₩44,155 | ₩44,205 | -0.62% | 1.4만 |
|---|
| 2026.02.11 | ₩44,395 | ₩44,529 | ₩44,301 | ₩44,509 | +0.26% | 6.1천 |
|---|
| 2026.02.10 | ₩44,247 | ₩44,314 | ₩44,247 | ₩44,314 | +0.15% | 3.2천 |
|---|
| 2026.02.09 | ₩44,194 | ₩44,301 | ₩44,182 | ₩44,194 | 0.00% | 7.6천 |
|---|
| 2026.02.06 | ₩43,993 | ₩44,180 | ₩43,979 | ₩44,073 | +0.18% | 1.5만 |
|---|
| 2026.02.05 | ₩43,710 | ₩43,792 | ₩43,540 | ₩43,725 | +0.03% | 4.5만 |
|---|
| 2026.02.04 | ₩44,140 | ₩44,140 | ₩43,711 | ₩43,725 | -0.94% | 1만 |
|---|
| 2026.02.03 | ₩43,979 | ₩44,033 | ₩43,832 | ₩43,953 | -0.06% | 9.6천 |
|---|
| 2026.02.02 | ₩43,765 | ₩43,939 | ₩43,765 | ₩43,832 | +0.15% | 2.4천 |
|---|
| 2026.01.30 | ₩44,087 | ₩44,087 | ₩43,752 | ₩43,765 | -0.73% | 7.3천 |
|---|
| 2026.01.29 | ₩44,020 | ₩44,234 | ₩44,020 | ₩44,234 | +0.49% | 3.1천 |
|---|
| 2026.01.28 | ₩44,140 | ₩44,207 | ₩44,087 | ₩44,167 | +0.06% | 5.1천 |
|---|
| 2026.01.27 | ₩44,087 | ₩44,127 | ₩44,033 | ₩44,087 | 0.00% | 4.7천 |
|---|
| 2026.01.26 | ₩43,792 | ₩43,966 | ₩43,792 | ₩43,966 | +0.40% | 7만 |
|---|
| 2026.01.23 | ₩43,699 | ₩43,898 | ₩43,699 | ₩43,898 | +0.45% | 1.5천 |
|---|
| 2026.01.22 | ₩43,752 | ₩43,774 | ₩43,658 | ₩43,698 | -0.12% | 5.3천 |
|---|
| 2026.01.21 | ₩43,832 | ₩43,832 | ₩43,497 | ₩43,658 | -0.40% | 9.2천 |
|---|
| 2026.01.20 | ₩43,296 | ₩43,470 | ₩43,296 | ₩43,390 | +0.22% | 5.4천 |
|---|
| 2026.01.16 | ₩43,819 | ₩43,819 | ₩43,376 | ₩43,403 | -0.95% | 9.1천 |
|---|
| 2026.01.15 | ₩43,497 | ₩43,685 | ₩43,458 | ₩43,484 | -0.03% | 1.3만 |
|---|
| 2026.01.14 | ₩43,376 | ₩43,537 | ₩43,376 | ₩43,512 | +0.31% | 1.3만 |
|---|
| 2026.01.13 | ₩43,484 | ₩43,510 | ₩43,403 | ₩43,470 | -0.03% | 4천 |
|---|
| 2026.01.12 | ₩43,229 | ₩43,604 | ₩43,229 | ₩43,604 | +0.87% | 9.5천 |
|---|
| 2026.01.09 | ₩43,155 | ₩43,336 | ₩43,155 | ₩43,296 | +0.33% | 1.4만 |
|---|
| 2026.01.08 | ₩43,242 | ₩43,256 | ₩43,135 | ₩43,217 | -0.06% | 8.9천 |
|---|
| 2026.01.07 | ₩43,162 | ₩43,256 | ₩43,162 | ₩43,202 | +0.09% | 1.2만 |
|---|
| 2026.01.06 | ₩43,323 | ₩43,375 | ₩43,229 | ₩43,320 | -0.01% | 3천 |
|---|
| 2026.01.05 | ₩43,001 | ₩43,216 | ₩43,001 | ₩43,158 | +0.36% | 8.6만 |
|---|
| 2026.01.02 | ₩42,747 | ₩42,907 | ₩42,747 | ₩42,907 | +0.38% | 15.2만 |
|---|
| 2025.12.31 | ₩42,406 | ₩42,452 | ₩42,385 | ₩42,426 | +0.05% | 4.9천 |
|---|
| 2025.12.30 | ₩42,519 | ₩42,572 | ₩42,441 | ₩42,492 | -0.06% | 8.5천 |
|---|
| 2025.12.29 | ₩42,358 | ₩42,452 | ₩42,237 | ₩42,412 | +0.13% | 1.6만 |
|---|
| 2025.12.26 | ₩42,358 | ₩42,412 | ₩42,338 | ₩42,351 | -0.02% | 1.6천 |
|---|
| 2025.12.24 | ₩42,278 | ₩42,284 | ₩42,188 | ₩42,284 | +0.02% | 8.6천 |
|---|
| 2025.12.23 | ₩42,130 | ₩42,224 | ₩42,024 | ₩42,172 | +0.10% | 1만 |
|---|
| 2025.12.22 | ₩42,077 | ₩42,117 | ₩42,010 | ₩42,071 | -0.01% | 6.6천 |
|---|
| 2025.12.19 | ₩41,996 | ₩42,077 | ₩41,921 | ₩41,999 | +0.01% | 2.4만 |
|---|
| 2025.12.18 | ₩41,768 | ₩41,861 | ₩41,663 | ₩41,780 | +0.03% | 7.6천 |
|---|
| 2025.12.17 | ₩41,768 | ₩41,768 | ₩41,460 | ₩41,460 | -0.74% | 2.9만 |
|---|
| 2025.12.16 | ₩41,701 | ₩41,802 | ₩41,460 | ₩41,677 | -0.06% | 3.3만 |
|---|
| 2025.12.15 | ₩41,916 | ₩41,943 | ₩41,755 | ₩41,778 | -0.33% | 3.7만 |
|---|
| 2025.12.12 | ₩41,929 | ₩41,983 | ₩41,809 | ₩41,858 | -0.17% | 2.1만 |
|---|
| 2025.12.11 | ₩41,916 | ₩42,211 | ₩41,916 | ₩42,085 | +0.40% | 2.1만 |
|---|
| 2025.12.10 | ₩41,688 | ₩42,264 | ₩41,688 | ₩42,178 | +1.18% | 4.8만 |
|---|
| 2025.12.09 | ₩41,743 | ₩41,983 | ₩41,743 | ₩41,976 | +0.56% | 2만 |
|---|
| 2025.12.08 | ₩42,144 | ₩42,144 | ₩41,862 | ₩41,984 | -0.38% | 1만 |
|---|
| 2025.12.05 | ₩42,010 | ₩42,130 | ₩41,943 | ₩42,054 | +0.11% | 9.1천 |
|---|
| 2025.12.04 | ₩41,849 | ₩41,902 | ₩41,795 | ₩41,849 | 0.00% | 8.1천 |
|---|
| 2025.12.03 | ₩41,822 | ₩41,889 | ₩41,701 | ₩41,846 | +0.06% | 2만 |
|---|
| 2025.12.02 | ₩41,728 | ₩41,889 | ₩41,715 | ₩41,822 | +0.22% | 2만 |
|---|
| 2025.12.01 | ₩41,782 | ₩41,876 | ₩41,701 | ₩41,813 | +0.07% | 1.6만 |
|---|
| 2025.11.28 | ₩41,621 | ₩41,823 | ₩41,621 | ₩41,823 | +0.49% | 1만 |
|---|
| 2025.11.26 | ₩41,768 | ₩41,822 | ₩41,629 | ₩41,791 | +0.05% | 2.1만 |
|---|
| 2025.11.25 | ₩41,393 | ₩41,581 | ₩41,353 | ₩41,526 | +0.32% | 1.9만 |
|---|
| 2025.11.24 | ₩41,541 | ₩41,541 | ₩41,353 | ₩41,525 | -0.04% | 3.3만 |
|---|
| 2025.11.21 | ₩41,165 | ₩41,314 | ₩40,938 | ₩41,262 | +0.23% | 3.1만 |
|---|
| 2025.11.20 | ₩41,755 | ₩41,782 | ₩41,219 | ₩41,267 | -1.17% | 3.9만 |
|---|
| 2025.11.19 | ₩41,621 | ₩41,628 | ₩41,420 | ₩41,549 | -0.17% | 1.5만 |
|---|
| 2025.11.18 | ₩41,648 | ₩41,728 | ₩41,433 | ₩41,673 | +0.06% | 7만 |
|---|
| 2025.11.17 | ₩42,063 | ₩42,063 | ₩41,675 | ₩41,723 | -0.81% | 1만 |
|---|
| 2025.11.14 | ₩41,822 | ₩42,157 | ₩41,822 | ₩41,956 | +0.32% | 1.7만 |
|---|
| 2025.11.13 | ₩42,211 | ₩42,211 | ₩41,902 | ₩41,957 | -0.60% | 2만 |
|---|
| 2025.11.12 | ₩42,149 | ₩42,276 | ₩42,098 | ₩42,200 | +0.12% | 1.9만 |
|---|
| 2025.11.11 | ₩42,224 | ₩42,278 | ₩42,182 | ₩42,247 | +0.05% | 3.6천 |
|---|
| 2025.11.10 | ₩42,157 | ₩42,237 | ₩42,023 | ₩42,235 | +0.18% | 5.4만 |
|---|
| 2025.11.07 | ₩41,608 | ₩41,862 | ₩41,500 | ₩41,829 | +0.53% | 3만 |
|---|
| 2025.11.06 | ₩41,795 | ₩41,990 | ₩41,795 | ₩41,901 | +0.25% | 2.8만 |
|---|
| 2025.11.05 | ₩41,929 | ₩42,090 | ₩41,929 | ₩42,051 | +0.29% | 1.8만 |
|---|
| 2025.11.04 | ₩41,755 | ₩42,010 | ₩41,755 | ₩41,889 | +0.32% | 8.4천 |
|---|
| 2025.11.03 | ₩42,264 | ₩42,291 | ₩42,157 | ₩42,231 | -0.08% | 22.8만 |
|---|
| 2025.10.31 | ₩41,983 | ₩42,117 | ₩41,969 | ₩42,010 | +0.06% | 3.9만 |
|---|
| 2025.10.30 | ₩42,211 | ₩42,211 | ₩42,063 | ₩42,102 | -0.26% | 1.1만 |
|---|
| 2025.10.29 | ₩42,224 | ₩42,505 | ₩42,224 | ₩42,314 | +0.21% | 2만 |
|---|
| 2025.10.28 | ₩42,237 | ₩42,331 | ₩42,130 | ₩42,266 | +0.07% | 1.6만 |
|---|
| 2025.10.27 | ₩42,318 | ₩42,489 | ₩42,184 | ₩42,279 | -0.09% | 5.4만 |
|---|
| 2025.10.24 | ₩42,050 | ₩42,148 | ₩42,050 | ₩42,118 | +0.16% | 1.1만 |
|---|
| 2025.10.23 | ₩41,864 | ₩42,023 | ₩41,862 | ₩41,990 | +0.30% | 8.4천 |
|---|
| 2025.10.22 | ₩41,916 | ₩41,943 | ₩41,675 | ₩41,817 | -0.24% | 1.9만 |
|---|
| 2025.10.21 | ₩41,862 | ₩42,036 | ₩41,742 | ₩41,876 | +0.03% | 4.9만 |
|---|
| 2025.10.20 | ₩41,943 | ₩42,089 | ₩41,943 | ₩42,044 | +0.24% | 2.9만 |
|---|
| 2025.10.17 | ₩41,634 | ₩41,782 | ₩41,624 | ₩41,762 | +0.31% | 2.5만 |
|---|
| 2025.10.16 | ₩41,621 | ₩41,862 | ₩41,621 | ₩41,675 | +0.13% | 2.4만 |
|---|
| 2025.10.15 | ₩41,648 | ₩41,668 | ₩41,474 | ₩41,562 | -0.21% | 8.4천 |
|---|
| 2025.10.14 | ₩41,139 | ₩41,420 | ₩41,125 | ₩41,273 | +0.33% | 2만 |
|---|
| 2025.10.13 | ₩41,621 | ₩41,621 | ₩41,366 | ₩41,427 | -0.47% | 1.4만 |
|---|
| 2025.10.10 | ₩41,688 | ₩41,688 | ₩40,817 | ₩40,987 | -1.68% | 15.3만 |
|---|