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 | ₩47,421 | ₩47,569 | ₩47,408 | ₩47,515 | +0.20% | 5.3만 |
| 2026.10.08 | ₩47,140 | ₩47,515 | ₩47,046 | ₩47,126 | -0.03% | 3.4만 |
| 2026.10.07 | ₩47,582 | ₩47,683 | ₩47,488 | ₩47,676 | +0.20% | 5.1만 |
| 2026.10.06 | ₩48,317 | ₩48,317 | ₩47,970 | ₩47,970 | -0.72% | 1.4만 |
| 2026.10.05 | ₩48,065 | ₩48,213 | ₩47,998 | ₩48,025 | -0.08% | 2.2만 |
| 2026.10.02 | ₩48,025 | ₩48,025 | ₩47,622 | ₩47,723 | -0.63% | 2.6만 |
| 2026.10.01 | ₩47,369 | ₩47,488 | ₩47,059 | ₩47,435 | +0.14% | 22.2만 |
| 2026.09.30 | ₩47,368 | ₩47,475 | ₩47,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,462 |
| +0.20% |
| 12.3만 |
| 2026.09.29 | ₩47,086 | ₩47,381 | ₩47,086 | ₩47,374 | +0.61% | 1.6만 |
|---|
| 2026.09.28 | ₩47,086 | ₩47,448 | ₩47,086 | ₩47,419 | +0.71% | 3.1천 |
|---|
| 2026.09.25 | ₩47,368 | ₩47,435 | ₩47,287 | ₩47,362 | -0.01% | 2.4천 |
|---|
| 2026.09.24 | ₩47,388 | ₩47,388 | ₩47,260 | ₩47,337 | -0.11% | 3천 |
|---|
| 2026.09.23 | ₩47,368 | ₩47,381 | ₩47,327 | ₩47,368 | 0.00% | 3.6천 |
|---|
| 2026.09.22 | ₩47,341 | ₩47,381 | ₩47,247 | ₩47,317 | -0.05% | 2만 |
|---|
| 2026.09.21 | ₩47,260 | ₩47,394 | ₩47,260 | ₩47,286 | +0.05% | 2.4만 |
|---|
| 2026.09.18 | ₩47,254 | ₩47,354 | ₩47,207 | ₩47,287 | +0.07% | 3.9만 |
|---|
| 2026.09.17 | ₩47,227 | ₩47,247 | ₩47,181 | ₩47,181 | -0.10% | 1.6천 |
|---|
| 2026.09.16 | ₩47,213 | ₩47,223 | ₩47,213 | ₩47,223 | +0.02% | 1.6천 |
|---|
| 2026.09.15 | ₩47,006 | ₩47,207 | ₩47,006 | ₩47,153 | +0.31% | 2.1천 |
|---|
| 2026.09.14 | ₩47,073 | ₩47,132 | ₩47,073 | ₩47,132 | +0.13% | 500 |
|---|
| 2026.09.11 | ₩47,168 | ₩47,193 | ₩47,153 | ₩47,153 | -0.03% | 4.6천 |
|---|
| 2026.09.10 | ₩47,140 | ₩47,176 | ₩47,140 | ₩47,176 | +0.08% | 2.7천 |
|---|
| 2026.09.09 | ₩47,274 | ₩47,274 | ₩47,141 | ₩47,200 | -0.16% | 6.7만 |
|---|
| 2026.09.08 | ₩47,200 | ₩47,220 | ₩47,120 | ₩47,211 | +0.02% | 1.9천 |
|---|
| 2026.09.04 | ₩46,939 | ₩47,258 | ₩46,939 | ₩47,140 | +0.43% | 5.3천 |
|---|
| 2026.09.03 | ₩47,260 | ₩47,260 | ₩47,087 | ₩47,150 | -0.23% | 1.3천 |
|---|
| 2026.09.02 | ₩47,059 | ₩47,129 | ₩47,059 | ₩47,129 | +0.15% | 3.5천 |
|---|
| 2026.09.01 | ₩47,046 | ₩47,106 | ₩47,034 | ₩47,043 | -0.01% | 1.3천 |
|---|
| 2026.08.31 | ₩47,099 | ₩47,099 | ₩47,097 | ₩47,097 | -0.01% | 600 |
|---|
| 2026.08.28 | ₩47,126 | ₩47,126 | ₩47,078 | ₩47,078 | -0.10% | 2.3천 |
|---|
| 2026.08.27 | ₩47,006 | ₩47,130 | ₩46,979 | ₩47,007 | +0.00% | 2.9천 |
|---|
| 2026.08.26 | ₩47,126 | ₩47,126 | ₩46,939 | ₩46,939 | -0.40% | 2.7천 |
|---|
| 2026.08.25 | ₩46,900 | ₩47,046 | ₩46,898 | ₩46,973 | +0.16% | 1천 |
|---|
| 2026.08.24 | ₩46,871 | ₩46,871 | ₩46,871 | ₩46,871 | 0.00% | 1.7천 |
|---|
| 2026.08.21 | ₩46,892 | ₩46,892 | ₩46,845 | ₩46,863 | -0.06% | 600 |
|---|
| 2026.08.20 | ₩46,798 | ₩46,803 | ₩46,737 | ₩46,803 | +0.01% | 1.1천 |
|---|
| 2026.08.19 | ₩46,744 | ₩46,771 | ₩46,697 | ₩46,764 | +0.04% | 3.6천 |
|---|
| 2026.08.18 | ₩46,643 | ₩46,724 | ₩46,563 | ₩46,567 | -0.16% | 7.8천 |
|---|
| 2026.08.17 | ₩46,831 | ₩46,916 | ₩46,791 | ₩46,823 | -0.02% | 2.3천 |
|---|
| 2026.08.14 | ₩46,831 | ₩46,831 | ₩46,737 | ₩46,751 | -0.17% | 1.4천 |
|---|
| 2026.08.13 | ₩46,684 | ₩46,711 | ₩46,630 | ₩46,643 | -0.09% | 2.5천 |
|---|
| 2026.08.12 | ₩46,720 | ₩46,720 | ₩46,550 | ₩46,643 | -0.16% | 1.2천 |
|---|
| 2026.08.11 | ₩46,508 | ₩46,508 | ₩46,496 | ₩46,503 | -0.01% | 1.5천 |
|---|
| 2026.08.10 | ₩46,436 | ₩46,436 | ₩46,362 | ₩46,402 | -0.07% | 1.8천 |
|---|
| 2026.08.07 | ₩46,248 | ₩46,389 | ₩46,248 | ₩46,374 | +0.27% | 2.5천 |
|---|
| 2026.08.06 | ₩46,208 | ₩46,208 | ₩46,087 | ₩46,120 | -0.19% | 6.8천 |
|---|
| 2026.08.05 | ₩46,324 | ₩46,375 | ₩46,228 | ₩46,362 | +0.08% | 1.1만 |
|---|
| 2026.08.04 | ₩46,161 | ₩46,295 | ₩46,161 | ₩46,284 | +0.27% | 9천 |
|---|
| 2026.08.03 | ₩45,799 | ₩46,013 | ₩45,799 | ₩46,013 | +0.47% | 1.2만 |
|---|
| 2026.07.31 | ₩45,825 | ₩45,859 | ₩45,745 | ₩45,828 | +0.01% | 6.7천 |
|---|
| 2026.07.30 | ₩45,611 | ₩45,722 | ₩45,611 | ₩45,722 | +0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩45,343 | ₩45,450 | ₩44,982 | ₩45,007 | -0.74% | 3.2천 |
|---|
| 2026.07.28 | ₩45,222 | ₩45,490 | ₩45,222 | ₩45,399 | +0.39% | 1.9천 |
|---|
| 2026.07.27 | ₩45,557 | ₩45,664 | ₩45,490 | ₩45,623 | +0.14% | 8.2천 |
|---|
| 2026.07.24 | ₩45,490 | ₩45,604 | ₩45,451 | ₩45,520 | +0.06% | 2.7천 |
|---|
| 2026.07.23 | ₩45,651 | ₩45,691 | ₩45,537 | ₩45,685 | +0.07% | 9.7천 |
|---|
| 2026.07.22 | ₩45,752 | ₩45,785 | ₩45,706 | ₩45,745 | -0.01% | 4.5천 |
|---|
| 2026.07.21 | ₩45,477 | ₩45,825 | ₩45,477 | ₩45,805 | +0.72% | 6.3천 |
|---|
| 2026.07.20 | ₩45,745 | ₩45,745 | ₩45,430 | ₩45,457 | -0.63% | 7.3천 |
|---|
| 2026.07.17 | ₩45,262 | ₩45,390 | ₩45,208 | ₩45,316 | +0.12% | 6.5천 |
|---|
| 2026.07.16 | ₩45,678 | ₩45,678 | ₩45,396 | ₩45,483 | -0.43% | 9.4천 |
|---|
| 2026.07.15 | ₩45,691 | ₩45,691 | ₩45,530 | ₩45,691 | 0.00% | 3.5천 |
|---|
| 2026.07.14 | ₩45,919 | ₩45,919 | ₩45,626 | ₩45,685 | -0.51% | 1.6천 |
|---|
| 2026.07.13 | ₩45,839 | ₩45,839 | ₩45,423 | ₩45,465 | -0.82% | 4.7천 |
|---|
| 2026.07.10 | ₩45,772 | ₩45,872 | ₩45,772 | ₩45,872 | +0.22% | 900 |
|---|
| 2026.07.09 | ₩45,752 | ₩45,812 | ₩45,664 | ₩45,753 | +0.00% | 2.9천 |
|---|
| 2026.07.08 | ₩45,463 | ₩45,604 | ₩45,463 | ₩45,604 | +0.31% | 3.8천 |
|---|
| 2026.07.07 | ₩45,450 | ₩45,597 | ₩45,450 | ₩45,483 | +0.07% | 1.4천 |
|---|
| 2026.07.06 | ₩45,732 | ₩45,852 | ₩45,732 | ₩45,772 | +0.09% | 6.1천 |
|---|
| 2026.07.02 | ₩45,597 | ₩45,597 | ₩45,316 | ₩45,396 | -0.44% | 5.6천 |
|---|
| 2026.07.01 | ₩45,584 | ₩45,718 | ₩45,530 | ₩45,584 | 0.00% | 8.3천 |
|---|
| 2026.06.30 | ₩45,785 | ₩45,852 | ₩45,758 | ₩45,805 | +0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩45,524 | ₩45,698 | ₩45,383 | ₩45,698 | +0.38% | 6.8천 |
|---|
| 2026.06.26 | ₩45,470 | ₩45,597 | ₩45,470 | ₩45,557 | +0.19% | 4.2천 |
|---|
| 2026.06.25 | ₩45,584 | ₩45,651 | ₩45,490 | ₩45,584 | 0.00% | 8천 |
|---|
| 2026.06.24 | ₩45,463 | ₩45,463 | ₩45,304 | ₩45,383 | -0.18% | 2.4천 |
|---|
| 2026.06.23 | ₩45,611 | ₩45,611 | ₩45,396 | ₩45,410 | -0.44% | 5.2천 |
|---|
| 2026.06.22 | ₩45,973 | ₩46,000 | ₩45,921 | ₩46,000 | +0.06% | 1.6천 |
|---|
| 2026.06.18 | ₩45,986 | ₩46,000 | ₩45,866 | ₩45,959 | -0.06% | 12.5만 |
|---|
| 2026.06.17 | ₩45,758 | ₩45,785 | ₩45,611 | ₩45,681 | -0.17% | 5.6천 |
|---|
| 2026.06.16 | ₩45,732 | ₩45,758 | ₩45,638 | ₩45,711 | -0.04% | 6.5천 |
|---|
| 2026.06.15 | ₩45,732 | ₩45,812 | ₩45,732 | ₩45,799 | +0.15% | 2.1천 |
|---|
| 2026.06.12 | ₩45,463 | ₩45,557 | ₩45,410 | ₩45,530 | +0.15% | 3.5천 |
|---|
| 2026.06.11 | ₩45,101 | ₩45,383 | ₩45,049 | ₩45,348 | +0.55% | 1.1만 |
|---|
| 2026.06.10 | ₩45,343 | ₩45,343 | ₩44,860 | ₩44,908 | -0.96% | 3.4천 |
|---|
| 2026.06.09 | ₩45,276 | ₩45,276 | ₩44,806 | ₩45,089 | -0.41% | 8.6천 |
|---|
| 2026.06.08 | ₩45,242 | ₩45,289 | ₩45,140 | ₩45,140 | -0.23% | 2.1천 |
|---|
| 2026.06.05 | ₩45,369 | ₩45,369 | ₩44,905 | ₩44,905 | -1.02% | 2.8천 |
|---|
| 2026.06.04 | ₩45,611 | ₩45,718 | ₩45,584 | ₩45,718 | +0.24% | 4.1천 |
|---|
| 2026.06.03 | ₩45,772 | ₩45,772 | ₩45,664 | ₩45,732 | -0.09% | 4.4천 |
|---|
| 2026.06.02 | ₩45,852 | ₩45,852 | ₩45,758 | ₩45,831 | -0.05% | 3.7천 |
|---|
| 2026.06.01 | ₩45,678 | ₩45,777 | ₩45,631 | ₩45,777 | +0.22% | 1.1천 |
|---|
| 2026.05.29 | ₩45,638 | ₩45,745 | ₩45,544 | ₩45,624 | -0.03% | 2.8천 |
|---|
| 2026.05.28 | ₩45,631 | ₩45,718 | ₩45,557 | ₩45,664 | +0.07% | 2.1천 |
|---|
| 2026.05.27 | ₩45,644 | ₩45,705 | ₩45,557 | ₩45,643 | -0.00% | 2.1천 |
|---|
| 2026.05.26 | ₩45,530 | ₩45,732 | ₩45,530 | ₩45,631 | +0.22% | 4.1천 |
|---|
| 2026.05.22 | ₩45,316 | ₩45,463 | ₩45,276 | ₩45,331 | +0.03% | 9.9천 |
|---|
| 2026.05.21 | ₩45,195 | ₩45,316 | ₩45,182 | ₩45,262 | +0.15% | 3.8천 |
|---|
| 2026.05.20 | ₩45,101 | ₩45,267 | ₩45,101 | ₩45,267 | +0.37% | 4.7천 |
|---|
| 2026.05.19 | ₩45,101 | ₩45,182 | ₩44,927 | ₩45,056 | -0.10% | 5.5천 |
|---|
| 2026.05.18 | ₩45,235 | ₩45,235 | ₩45,128 | ₩45,182 | -0.12% | 9만 |
|---|
| 2026.05.15 | ₩45,170 | ₩45,227 | ₩45,170 | ₩45,227 | +0.13% | 300 |
|---|
| 2026.05.14 | ₩45,532 | ₩45,571 | ₩45,504 | ₩45,504 | -0.06% | 6.8천 |
|---|
| 2026.05.13 | ₩45,477 | ₩45,623 | ₩45,477 | ₩45,524 | +0.10% | 3.6천 |
|---|
| 2026.05.12 | ₩45,222 | ₩45,353 | ₩45,222 | ₩45,353 | +0.29% | 1.3천 |
|---|
| 2026.05.11 | ₩45,678 | ₩45,772 | ₩45,624 | ₩45,745 | +0.15% | 4.3천 |
|---|
| 2026.05.08 | ₩45,691 | ₩45,820 | ₩45,678 | ₩45,706 | +0.03% | 2.5만 |
|---|
| 2026.05.07 | ₩45,611 | ₩45,624 | ₩45,544 | ₩45,612 | +0.00% | 600 |
|---|
| 2026.05.06 | ₩45,758 | ₩45,758 | ₩45,436 | ₩45,718 | -0.09% | 3.7천 |
|---|
| 2026.05.05 | ₩45,329 | ₩45,416 | ₩45,329 | ₩45,402 | +0.16% | 2.9천 |
|---|
| 2026.05.04 | ₩45,208 | ₩45,262 | ₩45,101 | ₩45,148 | -0.13% | 1.9천 |
|---|
| 2026.05.01 | ₩45,129 | ₩45,276 | ₩45,128 | ₩45,162 | +0.07% | 2.2천 |
|---|
| 2026.04.30 | ₩45,088 | ₩45,128 | ₩44,860 | ₩45,119 | +0.07% | 9.2천 |
|---|
| 2026.04.29 | ₩44,860 | ₩44,860 | ₩44,806 | ₩44,824 | -0.08% | 900 |
|---|
| 2026.04.28 | ₩44,893 | ₩44,960 | ₩44,846 | ₩44,960 | +0.15% | 500 |
|---|
| 2026.04.27 | ₩44,994 | ₩45,128 | ₩44,994 | ₩45,053 | +0.13% | 1.6천 |
|---|
| 2026.04.24 | ₩44,887 | ₩45,061 | ₩44,887 | ₩45,021 | +0.30% | 2.1천 |
|---|
| 2026.04.23 | ₩44,779 | ₩44,900 | ₩44,632 | ₩44,724 | -0.12% | 6.4만 |
|---|
| 2026.04.22 | ₩44,846 | ₩44,954 | ₩44,846 | ₩44,954 | +0.24% | 3.4만 |
|---|
| 2026.04.21 | ₩44,794 | ₩44,885 | ₩44,714 | ₩44,714 | -0.18% | 6천 |
|---|
| 2026.04.20 | ₩44,907 | ₩45,061 | ₩44,873 | ₩45,061 | +0.34% | 4.5천 |
|---|
| 2026.04.17 | ₩45,074 | ₩45,128 | ₩45,029 | ₩45,029 | -0.10% | 1만 |
|---|
| 2026.04.16 | ₩44,726 | ₩44,726 | ₩44,645 | ₩44,692 | -0.07% | 4.4천 |
|---|
| 2026.04.15 | ₩44,672 | ₩44,730 | ₩44,620 | ₩44,688 | +0.04% | 600 |
|---|
| 2026.04.14 | ₩44,625 | ₩44,640 | ₩44,618 | ₩44,640 | +0.03% | 800 |
|---|
| 2026.04.13 | ₩44,109 | ₩44,415 | ₩44,109 | ₩44,415 | +0.69% | 1.5천 |
|---|
| 2026.04.10 | ₩44,243 | ₩44,243 | ₩44,149 | ₩44,238 | -0.01% | 1.8천 |
|---|
| 2026.04.09 | ₩43,934 | ₩44,150 | ₩43,934 | ₩44,150 | +0.49% | 1.2만 |
|---|
| 2026.04.08 | ₩44,310 | ₩44,310 | ₩43,975 | ₩44,015 | -0.67% | 4.7만 |
|---|
| 2026.04.07 | ₩43,016 | ₩43,049 | ₩42,647 | ₩43,049 | +0.08% | 5.7천 |
|---|
| 2026.04.06 | ₩43,095 | ₩43,095 | ₩42,828 | ₩42,988 | -0.25% | 23.7만 |
|---|
| 2026.04.02 | ₩42,795 | ₩42,828 | ₩42,647 | ₩42,819 | +0.06% | 2천 |
|---|
| 2026.04.01 | ₩43,029 | ₩43,170 | ₩43,022 | ₩43,114 | +0.20% | 7.2만 |
|---|
| 2026.03.31 | ₩42,111 | ₩42,848 | ₩42,111 | ₩42,848 | +1.75% | 2.8천 |
|---|
| 2026.03.30 | ₩42,419 | ₩42,419 | ₩42,003 | ₩42,088 | -0.78% | 5.4천 |
|---|
| 2026.03.27 | ₩42,124 | ₩42,379 | ₩42,124 | ₩42,191 | +0.16% | 3.1천 |
|---|
| 2026.03.26 | ₩42,674 | ₩42,674 | ₩42,300 | ₩42,300 | -0.88% | 2.9천 |
|---|
| 2026.03.25 | ₩42,929 | ₩43,056 | ₩42,929 | ₩43,009 | +0.19% | 1.6천 |
|---|
| 2026.03.24 | ₩42,768 | ₩42,808 | ₩42,701 | ₩42,808 | +0.09% | 3.7천 |
|---|
| 2026.03.23 | ₩42,982 | ₩42,997 | ₩42,840 | ₩42,997 | +0.03% | 1천 |
|---|
| 2026.03.20 | ₩42,714 | ₩42,714 | ₩42,412 | ₩42,412 | -0.71% | 1.6천 |
|---|
| 2026.03.19 | ₩42,660 | ₩43,250 | ₩42,660 | ₩43,185 | +1.23% | 8.4천 |
|---|
| 2026.03.18 | ₩43,519 | ₩43,519 | ₩43,224 | ₩43,224 | -0.68% | 1.1천 |
|---|
| 2026.03.17 | ₩43,532 | ₩43,653 | ₩43,532 | ₩43,547 | +0.03% | 1.7천 |
|---|
| 2026.03.16 | ₩43,397 | ₩43,492 | ₩43,264 | ₩43,411 | +0.03% | 7.9천 |
|---|
| 2026.03.13 | ₩43,116 | ₩43,116 | ₩42,870 | ₩42,870 | -0.57% | 8.2천 |
|---|
| 2026.03.12 | ₩43,076 | ₩43,076 | ₩42,848 | ₩42,848 | -0.53% | 4.2만 |
|---|
| 2026.03.11 | ₩43,371 | ₩43,525 | ₩43,371 | ₩43,478 | +0.25% | 2.5천 |
|---|
| 2026.03.10 | ₩43,505 | ₩43,814 | ₩43,358 | ₩43,358 | -0.34% | 1.6만 |
|---|
| 2026.03.09 | ₩42,701 | ₩43,385 | ₩42,635 | ₩43,331 | +1.48% | 5.9천 |
|---|
| 2026.03.06 | ₩43,009 | ₩43,170 | ₩42,996 | ₩43,009 | 0.00% | 2.2천 |
|---|
| 2026.03.05 | ₩43,170 | ₩43,237 | ₩42,954 | ₩43,063 | -0.25% | 8.2천 |
|---|
| 2026.03.04 | ₩43,473 | ₩43,680 | ₩43,473 | ₩43,599 | +0.29% | 4천 |
|---|
| 2026.03.03 | ₩43,210 | ₩43,478 | ₩42,821 | ₩43,438 | +0.53% | 2.6만 |
|---|
| 2026.03.02 | ₩44,243 | ₩44,377 | ₩44,149 | ₩44,319 | +0.17% | 1.7만 |
|---|
| 2026.02.27 | ₩44,672 | ₩44,719 | ₩44,554 | ₩44,632 | -0.09% | 7.6천 |
|---|
| 2026.02.26 | ₩44,657 | ₩44,672 | ₩44,511 | ₩44,672 | +0.03% | 2.9천 |
|---|
| 2026.02.25 | ₩44,940 | ₩44,940 | ₩44,739 | ₩44,739 | -0.45% | 5.5천 |
|---|
| 2026.02.24 | ₩44,498 | ₩44,699 | ₩44,498 | ₩44,605 | +0.24% | 1.3만 |
|---|
| 2026.02.23 | ₩44,571 | ₩44,571 | ₩44,404 | ₩44,420 | -0.34% | 2.2천 |
|---|
| 2026.02.20 | ₩44,445 | ₩44,659 | ₩44,445 | ₩44,651 | +0.46% | 2.1천 |
|---|
| 2026.02.19 | ₩44,404 | ₩44,417 | ₩44,216 | ₩44,330 | -0.17% | 3.4천 |
|---|
| 2026.02.18 | ₩44,431 | ₩44,551 | ₩44,270 | ₩44,471 | +0.09% | 1만 |
|---|
| 2026.02.17 | ₩44,256 | ₩44,404 | ₩44,229 | ₩44,377 | +0.27% | 1.7만 |
|---|
| 2026.02.13 | ₩44,149 | ₩44,314 | ₩44,149 | ₩44,314 | +0.37% | 3천 |
|---|
| 2026.02.12 | ₩44,518 | ₩44,592 | ₩44,191 | ₩44,240 | -0.62% | 1.4만 |
|---|
| 2026.02.11 | ₩44,431 | ₩44,565 | ₩44,337 | ₩44,545 | +0.26% | 6.1천 |
|---|
| 2026.02.10 | ₩44,283 | ₩44,350 | ₩44,283 | ₩44,350 | +0.15% | 3.2천 |
|---|
| 2026.02.09 | ₩44,229 | ₩44,337 | ₩44,217 | ₩44,229 | 0.00% | 7.6천 |
|---|
| 2026.02.06 | ₩44,028 | ₩44,216 | ₩44,015 | ₩44,109 | +0.18% | 1.5만 |
|---|
| 2026.02.05 | ₩43,745 | ₩43,827 | ₩43,575 | ₩43,760 | +0.03% | 4.5만 |
|---|
| 2026.02.04 | ₩44,176 | ₩44,176 | ₩43,747 | ₩43,760 | -0.94% | 1만 |
|---|
| 2026.02.03 | ₩44,015 | ₩44,069 | ₩43,867 | ₩43,988 | -0.06% | 9.6천 |
|---|
| 2026.02.02 | ₩43,800 | ₩43,975 | ₩43,800 | ₩43,867 | +0.15% | 2.4천 |
|---|
| 2026.01.30 | ₩44,122 | ₩44,122 | ₩43,787 | ₩43,800 | -0.73% | 7.3천 |
|---|
| 2026.01.29 | ₩44,055 | ₩44,270 | ₩44,055 | ₩44,270 | +0.49% | 3.1천 |
|---|
| 2026.01.28 | ₩44,176 | ₩44,243 | ₩44,122 | ₩44,203 | +0.06% | 5.1천 |
|---|
| 2026.01.27 | ₩44,122 | ₩44,162 | ₩44,069 | ₩44,122 | 0.00% | 4.7천 |
|---|
| 2026.01.26 | ₩43,827 | ₩44,001 | ₩43,827 | ₩44,001 | +0.40% | 7만 |
|---|
| 2026.01.23 | ₩43,735 | ₩43,933 | ₩43,735 | ₩43,933 | +0.45% | 1.5천 |
|---|
| 2026.01.22 | ₩43,787 | ₩43,810 | ₩43,693 | ₩43,733 | -0.12% | 5.3천 |
|---|
| 2026.01.21 | ₩43,867 | ₩43,867 | ₩43,532 | ₩43,693 | -0.40% | 9.2천 |
|---|
| 2026.01.20 | ₩43,331 | ₩43,505 | ₩43,331 | ₩43,425 | +0.22% | 5.4천 |
|---|
| 2026.01.16 | ₩43,854 | ₩43,854 | ₩43,411 | ₩43,438 | -0.95% | 9.1천 |
|---|
| 2026.01.15 | ₩43,532 | ₩43,720 | ₩43,493 | ₩43,519 | -0.03% | 1.3만 |
|---|
| 2026.01.14 | ₩43,411 | ₩43,572 | ₩43,411 | ₩43,547 | +0.31% | 1.3만 |
|---|
| 2026.01.13 | ₩43,519 | ₩43,546 | ₩43,438 | ₩43,505 | -0.03% | 4천 |
|---|
| 2026.01.12 | ₩43,264 | ₩43,639 | ₩43,264 | ₩43,639 | +0.87% | 9.5천 |
|---|
| 2026.01.09 | ₩43,190 | ₩43,371 | ₩43,190 | ₩43,331 | +0.33% | 1.4만 |
|---|
| 2026.01.08 | ₩43,277 | ₩43,291 | ₩43,170 | ₩43,252 | -0.06% | 8.9천 |
|---|
| 2026.01.07 | ₩43,197 | ₩43,291 | ₩43,197 | ₩43,237 | +0.09% | 1.2만 |
|---|
| 2026.01.06 | ₩43,358 | ₩43,410 | ₩43,264 | ₩43,355 | -0.01% | 3천 |
|---|
| 2026.01.05 | ₩43,036 | ₩43,250 | ₩43,036 | ₩43,193 | +0.36% | 8.6만 |
|---|
| 2026.01.02 | ₩42,781 | ₩42,942 | ₩42,781 | ₩42,942 | +0.38% | 15.2만 |
|---|
| 2025.12.31 | ₩42,440 | ₩42,486 | ₩42,419 | ₩42,461 | +0.05% | 4.9천 |
|---|
| 2025.12.30 | ₩42,553 | ₩42,607 | ₩42,475 | ₩42,526 | -0.06% | 8.5천 |
|---|
| 2025.12.29 | ₩42,392 | ₩42,486 | ₩42,271 | ₩42,446 | +0.13% | 1.6만 |
|---|
| 2025.12.26 | ₩42,392 | ₩42,446 | ₩42,372 | ₩42,385 | -0.02% | 1.6천 |
|---|
| 2025.12.24 | ₩42,312 | ₩42,318 | ₩42,222 | ₩42,318 | +0.02% | 8.6천 |
|---|
| 2025.12.23 | ₩42,164 | ₩42,258 | ₩42,058 | ₩42,206 | +0.10% | 1만 |
|---|
| 2025.12.22 | ₩42,111 | ₩42,151 | ₩42,043 | ₩42,105 | -0.01% | 6.6천 |
|---|
| 2025.12.19 | ₩42,030 | ₩42,111 | ₩41,955 | ₩42,033 | +0.01% | 2.4만 |
|---|
| 2025.12.18 | ₩41,802 | ₩41,895 | ₩41,696 | ₩41,814 | +0.03% | 7.6천 |
|---|
| 2025.12.17 | ₩41,802 | ₩41,802 | ₩41,494 | ₩41,494 | -0.74% | 2.9만 |
|---|
| 2025.12.16 | ₩41,735 | ₩41,836 | ₩41,494 | ₩41,711 | -0.06% | 3.3만 |
|---|
| 2025.12.15 | ₩41,950 | ₩41,976 | ₩41,789 | ₩41,811 | -0.33% | 3.7만 |
|---|
| 2025.12.12 | ₩41,963 | ₩42,017 | ₩41,842 | ₩41,892 | -0.17% | 2.1만 |
|---|
| 2025.12.11 | ₩41,950 | ₩42,245 | ₩41,950 | ₩42,119 | +0.40% | 2.1만 |
|---|
| 2025.12.10 | ₩41,722 | ₩42,298 | ₩41,722 | ₩42,212 | +1.18% | 4.8만 |
|---|
| 2025.12.09 | ₩41,777 | ₩42,017 | ₩41,777 | ₩42,010 | +0.56% | 2만 |
|---|
| 2025.12.08 | ₩42,178 | ₩42,178 | ₩41,896 | ₩42,018 | -0.38% | 1만 |
|---|
| 2025.12.05 | ₩42,043 | ₩42,164 | ₩41,976 | ₩42,088 | +0.11% | 9.1천 |
|---|
| 2025.12.04 | ₩41,883 | ₩41,936 | ₩41,829 | ₩41,883 | 0.00% | 8.1천 |
|---|
| 2025.12.03 | ₩41,856 | ₩41,923 | ₩41,735 | ₩41,880 | +0.06% | 2만 |
|---|
| 2025.12.02 | ₩41,762 | ₩41,923 | ₩41,748 | ₩41,856 | +0.22% | 2만 |
|---|
| 2025.12.01 | ₩41,815 | ₩41,909 | ₩41,735 | ₩41,846 | +0.07% | 1.6만 |
|---|
| 2025.11.28 | ₩41,655 | ₩41,857 | ₩41,655 | ₩41,857 | +0.49% | 1만 |
|---|
| 2025.11.26 | ₩41,802 | ₩41,856 | ₩41,663 | ₩41,825 | +0.05% | 2.1만 |
|---|
| 2025.11.25 | ₩41,427 | ₩41,614 | ₩41,386 | ₩41,559 | +0.32% | 1.9만 |
|---|
| 2025.11.24 | ₩41,574 | ₩41,574 | ₩41,386 | ₩41,558 | -0.04% | 3.3만 |
|---|
| 2025.11.21 | ₩41,199 | ₩41,347 | ₩40,971 | ₩41,295 | +0.23% | 3.1만 |
|---|
| 2025.11.20 | ₩41,789 | ₩41,815 | ₩41,252 | ₩41,301 | -1.17% | 3.9만 |
|---|
| 2025.11.19 | ₩41,655 | ₩41,661 | ₩41,453 | ₩41,582 | -0.17% | 1.5만 |
|---|
| 2025.11.18 | ₩41,681 | ₩41,762 | ₩41,467 | ₩41,707 | +0.06% | 7만 |
|---|
| 2025.11.17 | ₩42,097 | ₩42,097 | ₩41,708 | ₩41,756 | -0.81% | 1만 |
|---|
| 2025.11.14 | ₩41,856 | ₩42,191 | ₩41,856 | ₩41,990 | +0.32% | 1.7만 |
|---|
| 2025.11.13 | ₩42,245 | ₩42,245 | ₩41,936 | ₩41,991 | -0.60% | 2만 |
|---|
| 2025.11.12 | ₩42,183 | ₩42,310 | ₩42,132 | ₩42,234 | +0.12% | 1.9만 |
|---|
| 2025.11.11 | ₩42,258 | ₩42,312 | ₩42,216 | ₩42,281 | +0.05% | 3.6천 |
|---|
| 2025.11.10 | ₩42,191 | ₩42,271 | ₩42,057 | ₩42,269 | +0.18% | 5.4만 |
|---|
| 2025.11.07 | ₩41,641 | ₩41,896 | ₩41,534 | ₩41,862 | +0.53% | 3만 |
|---|
| 2025.11.06 | ₩41,829 | ₩42,023 | ₩41,829 | ₩41,935 | +0.25% | 2.8만 |
|---|
| 2025.11.05 | ₩41,963 | ₩42,124 | ₩41,963 | ₩42,085 | +0.29% | 1.8만 |
|---|
| 2025.11.04 | ₩41,789 | ₩42,043 | ₩41,789 | ₩41,923 | +0.32% | 8.4천 |
|---|
| 2025.11.03 | ₩42,298 | ₩42,325 | ₩42,191 | ₩42,265 | -0.08% | 22.8만 |
|---|
| 2025.10.31 | ₩42,017 | ₩42,151 | ₩42,003 | ₩42,043 | +0.06% | 3.9만 |
|---|
| 2025.10.30 | ₩42,245 | ₩42,245 | ₩42,097 | ₩42,136 | -0.26% | 1.1만 |
|---|
| 2025.10.29 | ₩42,258 | ₩42,540 | ₩42,258 | ₩42,348 | +0.21% | 2만 |
|---|
| 2025.10.28 | ₩42,271 | ₩42,365 | ₩42,164 | ₩42,300 | +0.07% | 1.6만 |
|---|
| 2025.10.27 | ₩42,352 | ₩42,524 | ₩42,218 | ₩42,313 | -0.09% | 5.4만 |
|---|
| 2025.10.24 | ₩42,084 | ₩42,182 | ₩42,084 | ₩42,152 | +0.16% | 1.1만 |
|---|
| 2025.10.23 | ₩41,897 | ₩42,057 | ₩41,896 | ₩42,023 | +0.30% | 8.4천 |
|---|
| 2025.10.22 | ₩41,950 | ₩41,976 | ₩41,708 | ₩41,850 | -0.24% | 1.9만 |
|---|
| 2025.10.21 | ₩41,896 | ₩42,070 | ₩41,775 | ₩41,909 | +0.03% | 4.9만 |
|---|
| 2025.10.20 | ₩41,976 | ₩42,123 | ₩41,976 | ₩42,078 | +0.24% | 2.9만 |
|---|
| 2025.10.17 | ₩41,668 | ₩41,815 | ₩41,657 | ₩41,795 | +0.31% | 2.5만 |
|---|
| 2025.10.16 | ₩41,655 | ₩41,896 | ₩41,655 | ₩41,708 | +0.13% | 2.4만 |
|---|
| 2025.10.15 | ₩41,681 | ₩41,702 | ₩41,507 | ₩41,596 | -0.21% | 8.4천 |
|---|
| 2025.10.14 | ₩41,172 | ₩41,453 | ₩41,158 | ₩41,306 | +0.33% | 2만 |
|---|
| 2025.10.13 | ₩41,655 | ₩41,655 | ₩41,400 | ₩41,460 | -0.47% | 1.4만 |
|---|
| 2025.10.10 | ₩41,722 | ₩41,722 | ₩40,850 | ₩41,020 | -1.68% | 15.3만 |
|---|