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 | ₩47,420 | ₩47,568 | ₩47,407 | ₩47,514 | +0.20% | 5.3만 |
| 2026.10.08 | ₩47,139 | ₩47,514 | ₩47,045 | ₩47,125 | -0.03% | 3.4만 |
| 2026.10.07 | ₩47,581 | ₩47,682 | ₩47,487 | ₩47,675 | +0.20% | 5.1만 |
| 2026.10.06 | ₩48,316 | ₩48,316 | ₩47,969 | ₩47,969 | -0.72% | 1.4만 |
| 2026.10.05 | ₩48,064 | ₩48,211 | ₩47,997 | ₩48,024 | -0.08% | 2.2만 |
| 2026.10.02 | ₩48,024 | ₩48,024 | ₩47,621 | ₩47,722 | -0.63% | 2.6만 |
| 2026.10.01 | ₩47,368 | ₩47,487 | ₩47,058 | ₩47,434 | +0.14% | 22.2만 |
| 2026.09.30 | ₩47,367 | ₩47,474 | ₩47,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,460 |
| +0.20% |
| 12.3만 |
| 2026.09.29 | ₩47,085 | ₩47,380 | ₩47,085 | ₩47,373 | +0.61% | 1.6만 |
|---|
| 2026.09.28 | ₩47,085 | ₩47,447 | ₩47,085 | ₩47,418 | +0.71% | 3.1천 |
|---|
| 2026.09.25 | ₩47,367 | ₩47,434 | ₩47,286 | ₩47,361 | -0.01% | 2.4천 |
|---|
| 2026.09.24 | ₩47,387 | ₩47,387 | ₩47,259 | ₩47,336 | -0.11% | 3천 |
|---|
| 2026.09.23 | ₩47,367 | ₩47,380 | ₩47,326 | ₩47,367 | 0.00% | 3.6천 |
|---|
| 2026.09.22 | ₩47,340 | ₩47,380 | ₩47,246 | ₩47,316 | -0.05% | 2만 |
|---|
| 2026.09.21 | ₩47,259 | ₩47,393 | ₩47,259 | ₩47,285 | +0.05% | 2.4만 |
|---|
| 2026.09.18 | ₩47,253 | ₩47,353 | ₩47,206 | ₩47,286 | +0.07% | 3.9만 |
|---|
| 2026.09.17 | ₩47,226 | ₩47,246 | ₩47,180 | ₩47,180 | -0.10% | 1.6천 |
|---|
| 2026.09.16 | ₩47,212 | ₩47,222 | ₩47,212 | ₩47,222 | +0.02% | 1.6천 |
|---|
| 2026.09.15 | ₩47,005 | ₩47,206 | ₩47,005 | ₩47,152 | +0.31% | 2.1천 |
|---|
| 2026.09.14 | ₩47,072 | ₩47,131 | ₩47,072 | ₩47,131 | +0.13% | 500 |
|---|
| 2026.09.11 | ₩47,167 | ₩47,192 | ₩47,152 | ₩47,152 | -0.03% | 4.6천 |
|---|
| 2026.09.10 | ₩47,139 | ₩47,175 | ₩47,139 | ₩47,175 | +0.08% | 2.7천 |
|---|
| 2026.09.09 | ₩47,273 | ₩47,273 | ₩47,140 | ₩47,199 | -0.16% | 6.7만 |
|---|
| 2026.09.08 | ₩47,199 | ₩47,219 | ₩47,118 | ₩47,210 | +0.02% | 1.9천 |
|---|
| 2026.09.04 | ₩46,937 | ₩47,257 | ₩46,937 | ₩47,139 | +0.43% | 5.3천 |
|---|
| 2026.09.03 | ₩47,259 | ₩47,259 | ₩47,086 | ₩47,149 | -0.23% | 1.3천 |
|---|
| 2026.09.02 | ₩47,058 | ₩47,128 | ₩47,058 | ₩47,128 | +0.15% | 3.5천 |
|---|
| 2026.09.01 | ₩47,045 | ₩47,105 | ₩47,033 | ₩47,042 | -0.01% | 1.3천 |
|---|
| 2026.08.31 | ₩47,098 | ₩47,098 | ₩47,096 | ₩47,096 | -0.01% | 600 |
|---|
| 2026.08.28 | ₩47,125 | ₩47,125 | ₩47,077 | ₩47,077 | -0.10% | 2.3천 |
|---|
| 2026.08.27 | ₩47,005 | ₩47,129 | ₩46,978 | ₩47,006 | +0.00% | 2.9천 |
|---|
| 2026.08.26 | ₩47,125 | ₩47,125 | ₩46,937 | ₩46,937 | -0.40% | 2.7천 |
|---|
| 2026.08.25 | ₩46,899 | ₩47,045 | ₩46,897 | ₩46,972 | +0.16% | 1천 |
|---|
| 2026.08.24 | ₩46,870 | ₩46,870 | ₩46,870 | ₩46,870 | 0.00% | 1.7천 |
|---|
| 2026.08.21 | ₩46,891 | ₩46,891 | ₩46,844 | ₩46,862 | -0.06% | 600 |
|---|
| 2026.08.20 | ₩46,797 | ₩46,802 | ₩46,736 | ₩46,802 | +0.01% | 1.1천 |
|---|
| 2026.08.19 | ₩46,743 | ₩46,770 | ₩46,696 | ₩46,763 | +0.04% | 3.6천 |
|---|
| 2026.08.18 | ₩46,642 | ₩46,723 | ₩46,562 | ₩46,566 | -0.16% | 7.8천 |
|---|
| 2026.08.17 | ₩46,830 | ₩46,915 | ₩46,790 | ₩46,822 | -0.02% | 2.3천 |
|---|
| 2026.08.14 | ₩46,830 | ₩46,830 | ₩46,736 | ₩46,750 | -0.17% | 1.4천 |
|---|
| 2026.08.13 | ₩46,683 | ₩46,709 | ₩46,629 | ₩46,642 | -0.09% | 2.5천 |
|---|
| 2026.08.12 | ₩46,719 | ₩46,719 | ₩46,549 | ₩46,642 | -0.16% | 1.2천 |
|---|
| 2026.08.11 | ₩46,507 | ₩46,507 | ₩46,495 | ₩46,502 | -0.01% | 1.5천 |
|---|
| 2026.08.10 | ₩46,435 | ₩46,435 | ₩46,361 | ₩46,401 | -0.07% | 1.8천 |
|---|
| 2026.08.07 | ₩46,247 | ₩46,388 | ₩46,247 | ₩46,373 | +0.27% | 2.5천 |
|---|
| 2026.08.06 | ₩46,207 | ₩46,207 | ₩46,086 | ₩46,119 | -0.19% | 6.8천 |
|---|
| 2026.08.05 | ₩46,323 | ₩46,374 | ₩46,227 | ₩46,361 | +0.08% | 1.1만 |
|---|
| 2026.08.04 | ₩46,160 | ₩46,294 | ₩46,160 | ₩46,283 | +0.27% | 9천 |
|---|
| 2026.08.03 | ₩45,798 | ₩46,012 | ₩45,798 | ₩46,012 | +0.47% | 1.2만 |
|---|
| 2026.07.31 | ₩45,824 | ₩45,858 | ₩45,744 | ₩45,827 | +0.01% | 6.7천 |
|---|
| 2026.07.30 | ₩45,610 | ₩45,721 | ₩45,610 | ₩45,721 | +0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩45,342 | ₩45,449 | ₩44,981 | ₩45,006 | -0.74% | 3.2천 |
|---|
| 2026.07.28 | ₩45,221 | ₩45,489 | ₩45,221 | ₩45,398 | +0.39% | 1.9천 |
|---|
| 2026.07.27 | ₩45,556 | ₩45,663 | ₩45,489 | ₩45,622 | +0.14% | 8.2천 |
|---|
| 2026.07.24 | ₩45,489 | ₩45,603 | ₩45,450 | ₩45,519 | +0.06% | 2.7천 |
|---|
| 2026.07.23 | ₩45,650 | ₩45,690 | ₩45,536 | ₩45,684 | +0.07% | 9.7천 |
|---|
| 2026.07.22 | ₩45,751 | ₩45,784 | ₩45,705 | ₩45,744 | -0.01% | 4.5천 |
|---|
| 2026.07.21 | ₩45,476 | ₩45,824 | ₩45,476 | ₩45,804 | +0.72% | 6.3천 |
|---|
| 2026.07.20 | ₩45,744 | ₩45,744 | ₩45,429 | ₩45,456 | -0.63% | 7.3천 |
|---|
| 2026.07.17 | ₩45,261 | ₩45,389 | ₩45,207 | ₩45,315 | +0.12% | 6.5천 |
|---|
| 2026.07.16 | ₩45,677 | ₩45,677 | ₩45,395 | ₩45,482 | -0.43% | 9.4천 |
|---|
| 2026.07.15 | ₩45,690 | ₩45,690 | ₩45,529 | ₩45,690 | 0.00% | 3.5천 |
|---|
| 2026.07.14 | ₩45,918 | ₩45,918 | ₩45,625 | ₩45,684 | -0.51% | 1.6천 |
|---|
| 2026.07.13 | ₩45,838 | ₩45,838 | ₩45,422 | ₩45,464 | -0.82% | 4.7천 |
|---|
| 2026.07.10 | ₩45,771 | ₩45,871 | ₩45,771 | ₩45,871 | +0.22% | 900 |
|---|
| 2026.07.09 | ₩45,751 | ₩45,811 | ₩45,663 | ₩45,752 | +0.00% | 2.9천 |
|---|
| 2026.07.08 | ₩45,462 | ₩45,603 | ₩45,462 | ₩45,603 | +0.31% | 3.8천 |
|---|
| 2026.07.07 | ₩45,449 | ₩45,596 | ₩45,449 | ₩45,482 | +0.07% | 1.4천 |
|---|
| 2026.07.06 | ₩45,730 | ₩45,851 | ₩45,730 | ₩45,771 | +0.09% | 6.1천 |
|---|
| 2026.07.02 | ₩45,596 | ₩45,596 | ₩45,315 | ₩45,395 | -0.44% | 5.6천 |
|---|
| 2026.07.01 | ₩45,583 | ₩45,717 | ₩45,529 | ₩45,583 | 0.00% | 8.3천 |
|---|
| 2026.06.30 | ₩45,784 | ₩45,851 | ₩45,757 | ₩45,804 | +0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩45,523 | ₩45,697 | ₩45,382 | ₩45,697 | +0.38% | 6.8천 |
|---|
| 2026.06.26 | ₩45,469 | ₩45,596 | ₩45,469 | ₩45,556 | +0.19% | 4.2천 |
|---|
| 2026.06.25 | ₩45,583 | ₩45,650 | ₩45,489 | ₩45,583 | 0.00% | 8천 |
|---|
| 2026.06.24 | ₩45,462 | ₩45,462 | ₩45,303 | ₩45,382 | -0.18% | 2.4천 |
|---|
| 2026.06.23 | ₩45,610 | ₩45,610 | ₩45,395 | ₩45,409 | -0.44% | 5.2천 |
|---|
| 2026.06.22 | ₩45,972 | ₩45,999 | ₩45,920 | ₩45,999 | +0.06% | 1.6천 |
|---|
| 2026.06.18 | ₩45,985 | ₩45,999 | ₩45,865 | ₩45,958 | -0.06% | 12.5만 |
|---|
| 2026.06.17 | ₩45,757 | ₩45,784 | ₩45,610 | ₩45,680 | -0.17% | 5.6천 |
|---|
| 2026.06.16 | ₩45,730 | ₩45,757 | ₩45,637 | ₩45,710 | -0.04% | 6.5천 |
|---|
| 2026.06.15 | ₩45,730 | ₩45,811 | ₩45,730 | ₩45,798 | +0.15% | 2.1천 |
|---|
| 2026.06.12 | ₩45,462 | ₩45,556 | ₩45,409 | ₩45,529 | +0.15% | 3.5천 |
|---|
| 2026.06.11 | ₩45,100 | ₩45,382 | ₩45,048 | ₩45,347 | +0.55% | 1.1만 |
|---|
| 2026.06.10 | ₩45,342 | ₩45,342 | ₩44,859 | ₩44,907 | -0.96% | 3.4천 |
|---|
| 2026.06.09 | ₩45,275 | ₩45,275 | ₩44,805 | ₩45,088 | -0.41% | 8.6천 |
|---|
| 2026.06.08 | ₩45,241 | ₩45,288 | ₩45,139 | ₩45,139 | -0.23% | 2.1천 |
|---|
| 2026.06.05 | ₩45,368 | ₩45,368 | ₩44,904 | ₩44,904 | -1.02% | 2.8천 |
|---|
| 2026.06.04 | ₩45,610 | ₩45,717 | ₩45,583 | ₩45,717 | +0.24% | 4.1천 |
|---|
| 2026.06.03 | ₩45,771 | ₩45,771 | ₩45,663 | ₩45,730 | -0.09% | 4.4천 |
|---|
| 2026.06.02 | ₩45,851 | ₩45,851 | ₩45,757 | ₩45,830 | -0.05% | 3.7천 |
|---|
| 2026.06.01 | ₩45,677 | ₩45,776 | ₩45,630 | ₩45,776 | +0.22% | 1.1천 |
|---|
| 2026.05.29 | ₩45,637 | ₩45,744 | ₩45,543 | ₩45,623 | -0.03% | 2.8천 |
|---|
| 2026.05.28 | ₩45,630 | ₩45,717 | ₩45,556 | ₩45,663 | +0.07% | 2.1천 |
|---|
| 2026.05.27 | ₩45,643 | ₩45,704 | ₩45,556 | ₩45,642 | -0.00% | 2.1천 |
|---|
| 2026.05.26 | ₩45,529 | ₩45,730 | ₩45,529 | ₩45,630 | +0.22% | 4.1천 |
|---|
| 2026.05.22 | ₩45,315 | ₩45,462 | ₩45,275 | ₩45,330 | +0.03% | 9.9천 |
|---|
| 2026.05.21 | ₩45,194 | ₩45,315 | ₩45,181 | ₩45,261 | +0.15% | 3.8천 |
|---|
| 2026.05.20 | ₩45,100 | ₩45,266 | ₩45,100 | ₩45,266 | +0.37% | 4.7천 |
|---|
| 2026.05.19 | ₩45,100 | ₩45,181 | ₩44,926 | ₩45,055 | -0.10% | 5.5천 |
|---|
| 2026.05.18 | ₩45,234 | ₩45,234 | ₩45,127 | ₩45,181 | -0.12% | 9만 |
|---|
| 2026.05.15 | ₩45,169 | ₩45,226 | ₩45,169 | ₩45,226 | +0.13% | 300 |
|---|
| 2026.05.14 | ₩45,531 | ₩45,570 | ₩45,503 | ₩45,503 | -0.06% | 6.8천 |
|---|
| 2026.05.13 | ₩45,476 | ₩45,622 | ₩45,476 | ₩45,523 | +0.10% | 3.6천 |
|---|
| 2026.05.12 | ₩45,221 | ₩45,352 | ₩45,221 | ₩45,352 | +0.29% | 1.3천 |
|---|
| 2026.05.11 | ₩45,677 | ₩45,771 | ₩45,623 | ₩45,744 | +0.15% | 4.3천 |
|---|
| 2026.05.08 | ₩45,690 | ₩45,819 | ₩45,677 | ₩45,705 | +0.03% | 2.5만 |
|---|
| 2026.05.07 | ₩45,610 | ₩45,623 | ₩45,543 | ₩45,611 | +0.00% | 600 |
|---|
| 2026.05.06 | ₩45,757 | ₩45,757 | ₩45,435 | ₩45,717 | -0.09% | 3.7천 |
|---|
| 2026.05.05 | ₩45,328 | ₩45,415 | ₩45,328 | ₩45,401 | +0.16% | 2.9천 |
|---|
| 2026.05.04 | ₩45,207 | ₩45,261 | ₩45,100 | ₩45,147 | -0.13% | 1.9천 |
|---|
| 2026.05.01 | ₩45,128 | ₩45,275 | ₩45,127 | ₩45,161 | +0.07% | 2.2천 |
|---|
| 2026.04.30 | ₩45,087 | ₩45,127 | ₩44,859 | ₩45,118 | +0.07% | 9.2천 |
|---|
| 2026.04.29 | ₩44,859 | ₩44,859 | ₩44,805 | ₩44,823 | -0.08% | 900 |
|---|
| 2026.04.28 | ₩44,892 | ₩44,959 | ₩44,845 | ₩44,959 | +0.15% | 500 |
|---|
| 2026.04.27 | ₩44,993 | ₩45,127 | ₩44,993 | ₩45,052 | +0.13% | 1.6천 |
|---|
| 2026.04.24 | ₩44,886 | ₩45,060 | ₩44,886 | ₩45,020 | +0.30% | 2.1천 |
|---|
| 2026.04.23 | ₩44,778 | ₩44,899 | ₩44,631 | ₩44,723 | -0.12% | 6.4만 |
|---|
| 2026.04.22 | ₩44,845 | ₩44,953 | ₩44,845 | ₩44,953 | +0.24% | 3.4만 |
|---|
| 2026.04.21 | ₩44,793 | ₩44,884 | ₩44,713 | ₩44,713 | -0.18% | 6천 |
|---|
| 2026.04.20 | ₩44,906 | ₩45,060 | ₩44,872 | ₩45,060 | +0.34% | 4.5천 |
|---|
| 2026.04.17 | ₩45,073 | ₩45,127 | ₩45,028 | ₩45,028 | -0.10% | 1만 |
|---|
| 2026.04.16 | ₩44,725 | ₩44,725 | ₩44,644 | ₩44,691 | -0.07% | 4.4천 |
|---|
| 2026.04.15 | ₩44,671 | ₩44,729 | ₩44,619 | ₩44,687 | +0.04% | 600 |
|---|
| 2026.04.14 | ₩44,624 | ₩44,639 | ₩44,617 | ₩44,639 | +0.03% | 800 |
|---|
| 2026.04.13 | ₩44,108 | ₩44,414 | ₩44,108 | ₩44,414 | +0.69% | 1.5천 |
|---|
| 2026.04.10 | ₩44,242 | ₩44,242 | ₩44,148 | ₩44,237 | -0.01% | 1.8천 |
|---|
| 2026.04.09 | ₩43,933 | ₩44,149 | ₩43,933 | ₩44,149 | +0.49% | 1.2만 |
|---|
| 2026.04.08 | ₩44,309 | ₩44,309 | ₩43,974 | ₩44,014 | -0.67% | 4.7만 |
|---|
| 2026.04.07 | ₩43,015 | ₩43,048 | ₩42,646 | ₩43,048 | +0.08% | 5.7천 |
|---|
| 2026.04.06 | ₩43,094 | ₩43,094 | ₩42,827 | ₩42,987 | -0.25% | 23.7만 |
|---|
| 2026.04.02 | ₩42,794 | ₩42,827 | ₩42,646 | ₩42,818 | +0.06% | 2천 |
|---|
| 2026.04.01 | ₩43,028 | ₩43,169 | ₩43,022 | ₩43,113 | +0.20% | 7.2만 |
|---|
| 2026.03.31 | ₩42,110 | ₩42,847 | ₩42,110 | ₩42,847 | +1.75% | 2.8천 |
|---|
| 2026.03.30 | ₩42,418 | ₩42,418 | ₩42,002 | ₩42,087 | -0.78% | 5.4천 |
|---|
| 2026.03.27 | ₩42,123 | ₩42,378 | ₩42,123 | ₩42,190 | +0.16% | 3.1천 |
|---|
| 2026.03.26 | ₩42,673 | ₩42,673 | ₩42,299 | ₩42,299 | -0.88% | 2.9천 |
|---|
| 2026.03.25 | ₩42,928 | ₩43,055 | ₩42,928 | ₩43,008 | +0.19% | 1.6천 |
|---|
| 2026.03.24 | ₩42,767 | ₩42,807 | ₩42,700 | ₩42,807 | +0.09% | 3.7천 |
|---|
| 2026.03.23 | ₩42,981 | ₩42,996 | ₩42,839 | ₩42,996 | +0.03% | 1천 |
|---|
| 2026.03.20 | ₩42,713 | ₩42,713 | ₩42,411 | ₩42,411 | -0.71% | 1.6천 |
|---|
| 2026.03.19 | ₩42,659 | ₩43,250 | ₩42,659 | ₩43,184 | +1.23% | 8.4천 |
|---|
| 2026.03.18 | ₩43,518 | ₩43,518 | ₩43,223 | ₩43,223 | -0.68% | 1.1천 |
|---|
| 2026.03.17 | ₩43,531 | ₩43,652 | ₩43,531 | ₩43,546 | +0.03% | 1.7천 |
|---|
| 2026.03.16 | ₩43,396 | ₩43,491 | ₩43,263 | ₩43,410 | +0.03% | 7.9천 |
|---|
| 2026.03.13 | ₩43,115 | ₩43,115 | ₩42,869 | ₩42,869 | -0.57% | 8.2천 |
|---|
| 2026.03.12 | ₩43,075 | ₩43,075 | ₩42,847 | ₩42,847 | -0.53% | 4.2만 |
|---|
| 2026.03.11 | ₩43,370 | ₩43,524 | ₩43,370 | ₩43,477 | +0.25% | 2.5천 |
|---|
| 2026.03.10 | ₩43,504 | ₩43,813 | ₩43,357 | ₩43,357 | -0.34% | 1.6만 |
|---|
| 2026.03.09 | ₩42,700 | ₩43,384 | ₩42,634 | ₩43,330 | +1.48% | 5.9천 |
|---|
| 2026.03.06 | ₩43,008 | ₩43,169 | ₩42,995 | ₩43,008 | 0.00% | 2.2천 |
|---|
| 2026.03.05 | ₩43,169 | ₩43,236 | ₩42,953 | ₩43,062 | -0.25% | 8.2천 |
|---|
| 2026.03.04 | ₩43,472 | ₩43,679 | ₩43,472 | ₩43,598 | +0.29% | 4천 |
|---|
| 2026.03.03 | ₩43,209 | ₩43,477 | ₩42,820 | ₩43,437 | +0.53% | 2.6만 |
|---|
| 2026.03.02 | ₩44,242 | ₩44,376 | ₩44,148 | ₩44,318 | +0.17% | 1.7만 |
|---|
| 2026.02.27 | ₩44,671 | ₩44,718 | ₩44,553 | ₩44,631 | -0.09% | 7.6천 |
|---|
| 2026.02.26 | ₩44,656 | ₩44,671 | ₩44,510 | ₩44,671 | +0.03% | 2.9천 |
|---|
| 2026.02.25 | ₩44,939 | ₩44,939 | ₩44,738 | ₩44,738 | -0.45% | 5.5천 |
|---|
| 2026.02.24 | ₩44,497 | ₩44,698 | ₩44,497 | ₩44,604 | +0.24% | 1.3만 |
|---|
| 2026.02.23 | ₩44,570 | ₩44,570 | ₩44,403 | ₩44,419 | -0.34% | 2.2천 |
|---|
| 2026.02.20 | ₩44,444 | ₩44,658 | ₩44,444 | ₩44,650 | +0.46% | 2.1천 |
|---|
| 2026.02.19 | ₩44,403 | ₩44,416 | ₩44,215 | ₩44,329 | -0.17% | 3.4천 |
|---|
| 2026.02.18 | ₩44,430 | ₩44,550 | ₩44,269 | ₩44,470 | +0.09% | 1만 |
|---|
| 2026.02.17 | ₩44,255 | ₩44,403 | ₩44,228 | ₩44,376 | +0.27% | 1.7만 |
|---|
| 2026.02.13 | ₩44,148 | ₩44,313 | ₩44,148 | ₩44,313 | +0.37% | 3천 |
|---|
| 2026.02.12 | ₩44,517 | ₩44,591 | ₩44,190 | ₩44,239 | -0.62% | 1.4만 |
|---|
| 2026.02.11 | ₩44,430 | ₩44,564 | ₩44,336 | ₩44,544 | +0.26% | 6.1천 |
|---|
| 2026.02.10 | ₩44,282 | ₩44,349 | ₩44,282 | ₩44,349 | +0.15% | 3.2천 |
|---|
| 2026.02.09 | ₩44,228 | ₩44,336 | ₩44,216 | ₩44,228 | 0.00% | 7.6천 |
|---|
| 2026.02.06 | ₩44,027 | ₩44,215 | ₩44,014 | ₩44,108 | +0.18% | 1.5만 |
|---|
| 2026.02.05 | ₩43,744 | ₩43,826 | ₩43,574 | ₩43,759 | +0.03% | 4.5만 |
|---|
| 2026.02.04 | ₩44,175 | ₩44,175 | ₩43,746 | ₩43,759 | -0.94% | 1만 |
|---|
| 2026.02.03 | ₩44,014 | ₩44,068 | ₩43,866 | ₩43,987 | -0.06% | 9.6천 |
|---|
| 2026.02.02 | ₩43,799 | ₩43,974 | ₩43,799 | ₩43,866 | +0.15% | 2.4천 |
|---|
| 2026.01.30 | ₩44,121 | ₩44,121 | ₩43,786 | ₩43,799 | -0.73% | 7.3천 |
|---|
| 2026.01.29 | ₩44,054 | ₩44,269 | ₩44,054 | ₩44,269 | +0.49% | 3.1천 |
|---|
| 2026.01.28 | ₩44,175 | ₩44,242 | ₩44,121 | ₩44,202 | +0.06% | 5.1천 |
|---|
| 2026.01.27 | ₩44,121 | ₩44,161 | ₩44,068 | ₩44,121 | 0.00% | 4.7천 |
|---|
| 2026.01.26 | ₩43,826 | ₩44,001 | ₩43,826 | ₩44,001 | +0.40% | 7만 |
|---|
| 2026.01.23 | ₩43,734 | ₩43,932 | ₩43,734 | ₩43,932 | +0.45% | 1.5천 |
|---|
| 2026.01.22 | ₩43,786 | ₩43,809 | ₩43,692 | ₩43,732 | -0.12% | 5.3천 |
|---|
| 2026.01.21 | ₩43,866 | ₩43,866 | ₩43,531 | ₩43,692 | -0.40% | 9.2천 |
|---|
| 2026.01.20 | ₩43,330 | ₩43,504 | ₩43,330 | ₩43,424 | +0.22% | 5.4천 |
|---|
| 2026.01.16 | ₩43,853 | ₩43,853 | ₩43,410 | ₩43,437 | -0.95% | 9.1천 |
|---|
| 2026.01.15 | ₩43,531 | ₩43,719 | ₩43,492 | ₩43,518 | -0.03% | 1.3만 |
|---|
| 2026.01.14 | ₩43,410 | ₩43,571 | ₩43,410 | ₩43,546 | +0.31% | 1.3만 |
|---|
| 2026.01.13 | ₩43,518 | ₩43,545 | ₩43,437 | ₩43,504 | -0.03% | 4천 |
|---|
| 2026.01.12 | ₩43,263 | ₩43,638 | ₩43,263 | ₩43,638 | +0.87% | 9.5천 |
|---|
| 2026.01.09 | ₩43,189 | ₩43,370 | ₩43,189 | ₩43,330 | +0.33% | 1.4만 |
|---|
| 2026.01.08 | ₩43,276 | ₩43,290 | ₩43,169 | ₩43,251 | -0.06% | 8.9천 |
|---|
| 2026.01.07 | ₩43,196 | ₩43,290 | ₩43,196 | ₩43,236 | +0.09% | 1.2만 |
|---|
| 2026.01.06 | ₩43,357 | ₩43,409 | ₩43,263 | ₩43,354 | -0.01% | 3천 |
|---|
| 2026.01.05 | ₩43,035 | ₩43,250 | ₩43,035 | ₩43,192 | +0.36% | 8.6만 |
|---|
| 2026.01.02 | ₩42,780 | ₩42,941 | ₩42,780 | ₩42,941 | +0.38% | 15.2만 |
|---|
| 2025.12.31 | ₩42,440 | ₩42,485 | ₩42,418 | ₩42,460 | +0.05% | 4.9천 |
|---|
| 2025.12.30 | ₩42,552 | ₩42,606 | ₩42,474 | ₩42,525 | -0.06% | 8.5천 |
|---|
| 2025.12.29 | ₩42,391 | ₩42,485 | ₩42,271 | ₩42,445 | +0.13% | 1.6만 |
|---|
| 2025.12.26 | ₩42,391 | ₩42,445 | ₩42,371 | ₩42,385 | -0.02% | 1.6천 |
|---|
| 2025.12.24 | ₩42,311 | ₩42,317 | ₩42,221 | ₩42,317 | +0.02% | 8.6천 |
|---|
| 2025.12.23 | ₩42,163 | ₩42,257 | ₩42,057 | ₩42,205 | +0.10% | 1만 |
|---|
| 2025.12.22 | ₩42,110 | ₩42,150 | ₩42,043 | ₩42,104 | -0.01% | 6.6천 |
|---|
| 2025.12.19 | ₩42,029 | ₩42,110 | ₩41,954 | ₩42,032 | +0.01% | 2.4만 |
|---|
| 2025.12.18 | ₩41,801 | ₩41,894 | ₩41,695 | ₩41,813 | +0.03% | 7.6천 |
|---|
| 2025.12.17 | ₩41,801 | ₩41,801 | ₩41,493 | ₩41,493 | -0.74% | 2.9만 |
|---|
| 2025.12.16 | ₩41,734 | ₩41,835 | ₩41,493 | ₩41,710 | -0.06% | 3.3만 |
|---|
| 2025.12.15 | ₩41,949 | ₩41,975 | ₩41,788 | ₩41,811 | -0.33% | 3.7만 |
|---|
| 2025.12.12 | ₩41,962 | ₩42,016 | ₩41,841 | ₩41,891 | -0.17% | 2.1만 |
|---|
| 2025.12.11 | ₩41,949 | ₩42,244 | ₩41,949 | ₩42,118 | +0.40% | 2.1만 |
|---|
| 2025.12.10 | ₩41,721 | ₩42,297 | ₩41,721 | ₩42,212 | +1.18% | 4.8만 |
|---|
| 2025.12.09 | ₩41,776 | ₩42,016 | ₩41,776 | ₩42,009 | +0.56% | 2만 |
|---|
| 2025.12.08 | ₩42,177 | ₩42,177 | ₩41,895 | ₩42,017 | -0.38% | 1만 |
|---|
| 2025.12.05 | ₩42,043 | ₩42,163 | ₩41,975 | ₩42,087 | +0.11% | 9.1천 |
|---|
| 2025.12.04 | ₩41,882 | ₩41,935 | ₩41,828 | ₩41,882 | 0.00% | 8.1천 |
|---|
| 2025.12.03 | ₩41,855 | ₩41,922 | ₩41,734 | ₩41,879 | +0.06% | 2만 |
|---|
| 2025.12.02 | ₩41,761 | ₩41,922 | ₩41,748 | ₩41,855 | +0.22% | 2만 |
|---|
| 2025.12.01 | ₩41,815 | ₩41,908 | ₩41,734 | ₩41,845 | +0.07% | 1.6만 |
|---|
| 2025.11.28 | ₩41,654 | ₩41,856 | ₩41,654 | ₩41,856 | +0.49% | 1만 |
|---|
| 2025.11.26 | ₩41,801 | ₩41,855 | ₩41,662 | ₩41,824 | +0.05% | 2.1만 |
|---|
| 2025.11.25 | ₩41,426 | ₩41,613 | ₩41,385 | ₩41,558 | +0.32% | 1.9만 |
|---|
| 2025.11.24 | ₩41,573 | ₩41,573 | ₩41,385 | ₩41,557 | -0.04% | 3.3만 |
|---|
| 2025.11.21 | ₩41,198 | ₩41,347 | ₩40,970 | ₩41,294 | +0.23% | 3.1만 |
|---|
| 2025.11.20 | ₩41,788 | ₩41,815 | ₩41,251 | ₩41,300 | -1.17% | 3.9만 |
|---|
| 2025.11.19 | ₩41,654 | ₩41,660 | ₩41,452 | ₩41,581 | -0.17% | 1.5만 |
|---|
| 2025.11.18 | ₩41,680 | ₩41,761 | ₩41,466 | ₩41,706 | +0.06% | 7만 |
|---|
| 2025.11.17 | ₩42,096 | ₩42,096 | ₩41,707 | ₩41,756 | -0.81% | 1만 |
|---|
| 2025.11.14 | ₩41,855 | ₩42,190 | ₩41,855 | ₩41,989 | +0.32% | 1.7만 |
|---|
| 2025.11.13 | ₩42,244 | ₩42,244 | ₩41,935 | ₩41,990 | -0.60% | 2만 |
|---|
| 2025.11.12 | ₩42,182 | ₩42,309 | ₩42,131 | ₩42,233 | +0.12% | 1.9만 |
|---|
| 2025.11.11 | ₩42,257 | ₩42,311 | ₩42,216 | ₩42,280 | +0.05% | 3.6천 |
|---|
| 2025.11.10 | ₩42,190 | ₩42,271 | ₩42,056 | ₩42,268 | +0.18% | 5.4만 |
|---|
| 2025.11.07 | ₩41,640 | ₩41,895 | ₩41,533 | ₩41,862 | +0.53% | 3만 |
|---|
| 2025.11.06 | ₩41,828 | ₩42,022 | ₩41,828 | ₩41,934 | +0.25% | 2.8만 |
|---|
| 2025.11.05 | ₩41,962 | ₩42,123 | ₩41,962 | ₩42,084 | +0.29% | 1.8만 |
|---|
| 2025.11.04 | ₩41,788 | ₩42,043 | ₩41,788 | ₩41,922 | +0.32% | 8.4천 |
|---|
| 2025.11.03 | ₩42,297 | ₩42,324 | ₩42,190 | ₩42,264 | -0.08% | 22.8만 |
|---|
| 2025.10.31 | ₩42,016 | ₩42,150 | ₩42,002 | ₩42,043 | +0.06% | 3.9만 |
|---|
| 2025.10.30 | ₩42,244 | ₩42,244 | ₩42,096 | ₩42,135 | -0.26% | 1.1만 |
|---|
| 2025.10.29 | ₩42,257 | ₩42,539 | ₩42,257 | ₩42,347 | +0.21% | 2만 |
|---|
| 2025.10.28 | ₩42,271 | ₩42,364 | ₩42,163 | ₩42,299 | +0.07% | 1.6만 |
|---|
| 2025.10.27 | ₩42,351 | ₩42,523 | ₩42,217 | ₩42,312 | -0.09% | 5.4만 |
|---|
| 2025.10.24 | ₩42,083 | ₩42,181 | ₩42,083 | ₩42,151 | +0.16% | 1.1만 |
|---|
| 2025.10.23 | ₩41,896 | ₩42,056 | ₩41,895 | ₩42,022 | +0.30% | 8.4천 |
|---|
| 2025.10.22 | ₩41,949 | ₩41,975 | ₩41,707 | ₩41,849 | -0.24% | 1.9만 |
|---|
| 2025.10.21 | ₩41,895 | ₩42,069 | ₩41,774 | ₩41,908 | +0.03% | 4.9만 |
|---|
| 2025.10.20 | ₩41,975 | ₩42,122 | ₩41,975 | ₩42,077 | +0.24% | 2.9만 |
|---|
| 2025.10.17 | ₩41,667 | ₩41,815 | ₩41,656 | ₩41,794 | +0.31% | 2.5만 |
|---|
| 2025.10.16 | ₩41,654 | ₩41,895 | ₩41,654 | ₩41,707 | +0.13% | 2.4만 |
|---|
| 2025.10.15 | ₩41,680 | ₩41,701 | ₩41,506 | ₩41,595 | -0.21% | 8.4천 |
|---|
| 2025.10.14 | ₩41,171 | ₩41,452 | ₩41,157 | ₩41,305 | +0.33% | 2만 |
|---|
| 2025.10.13 | ₩41,654 | ₩41,654 | ₩41,399 | ₩41,459 | -0.47% | 1.4만 |
|---|
| 2025.10.10 | ₩41,721 | ₩41,721 | ₩40,849 | ₩41,019 | -1.68% | 15.3만 |
|---|