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 | ₩47,417 | ₩47,565 | ₩47,404 | ₩47,511 | +0.20% | 5.3만 |
| 2026.10.08 | ₩47,135 | ₩47,511 | ₩47,042 | ₩47,122 | -0.03% | 3.4만 |
| 2026.10.07 | ₩47,578 | ₩47,679 | ₩47,484 | ₩47,672 | +0.20% | 5.1만 |
| 2026.10.06 | ₩48,313 | ₩48,313 | ₩47,966 | ₩47,966 | -0.72% | 1.4만 |
| 2026.10.05 | ₩48,061 | ₩48,208 | ₩47,994 | ₩48,020 | -0.08% | 2.2만 |
| 2026.10.02 | ₩48,020 | ₩48,020 | ₩47,618 | ₩47,719 | -0.63% | 2.6만 |
| 2026.10.01 | ₩47,365 | ₩47,484 | ₩47,055 | ₩47,430 | +0.14% | 22.2만 |
| 2026.09.30 | ₩47,363 | ₩47,471 | ₩47,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,457 |
| +0.20% |
| 12.3만 |
| 2026.09.29 | ₩47,082 | ₩47,377 | ₩47,082 | ₩47,370 | +0.61% | 1.6만 |
|---|
| 2026.09.28 | ₩47,082 | ₩47,444 | ₩47,082 | ₩47,414 | +0.71% | 3.1천 |
|---|
| 2026.09.25 | ₩47,363 | ₩47,430 | ₩47,283 | ₩47,358 | -0.01% | 2.4천 |
|---|
| 2026.09.24 | ₩47,384 | ₩47,384 | ₩47,256 | ₩47,333 | -0.11% | 3천 |
|---|
| 2026.09.23 | ₩47,363 | ₩47,377 | ₩47,323 | ₩47,363 | 0.00% | 3.6천 |
|---|
| 2026.09.22 | ₩47,337 | ₩47,377 | ₩47,243 | ₩47,312 | -0.05% | 2만 |
|---|
| 2026.09.21 | ₩47,256 | ₩47,390 | ₩47,256 | ₩47,282 | +0.05% | 2.4만 |
|---|
| 2026.09.18 | ₩47,249 | ₩47,350 | ₩47,202 | ₩47,283 | +0.07% | 3.9만 |
|---|
| 2026.09.17 | ₩47,223 | ₩47,243 | ₩47,177 | ₩47,177 | -0.10% | 1.6천 |
|---|
| 2026.09.16 | ₩47,209 | ₩47,219 | ₩47,209 | ₩47,219 | +0.02% | 1.6천 |
|---|
| 2026.09.15 | ₩47,001 | ₩47,202 | ₩47,001 | ₩47,149 | +0.31% | 2.1천 |
|---|
| 2026.09.14 | ₩47,068 | ₩47,127 | ₩47,068 | ₩47,127 | +0.13% | 500 |
|---|
| 2026.09.11 | ₩47,164 | ₩47,189 | ₩47,149 | ₩47,149 | -0.03% | 4.6천 |
|---|
| 2026.09.10 | ₩47,135 | ₩47,172 | ₩47,135 | ₩47,172 | +0.08% | 2.7천 |
|---|
| 2026.09.09 | ₩47,270 | ₩47,270 | ₩47,137 | ₩47,196 | -0.16% | 6.7만 |
|---|
| 2026.09.08 | ₩47,196 | ₩47,216 | ₩47,115 | ₩47,207 | +0.02% | 1.9천 |
|---|
| 2026.09.04 | ₩46,934 | ₩47,253 | ₩46,934 | ₩47,135 | +0.43% | 5.3천 |
|---|
| 2026.09.03 | ₩47,256 | ₩47,256 | ₩47,083 | ₩47,146 | -0.23% | 1.3천 |
|---|
| 2026.09.02 | ₩47,055 | ₩47,125 | ₩47,055 | ₩47,125 | +0.15% | 3.5천 |
|---|
| 2026.09.01 | ₩47,042 | ₩47,102 | ₩47,030 | ₩47,039 | -0.01% | 1.3천 |
|---|
| 2026.08.31 | ₩47,095 | ₩47,095 | ₩47,093 | ₩47,093 | -0.01% | 600 |
|---|
| 2026.08.28 | ₩47,122 | ₩47,122 | ₩47,074 | ₩47,074 | -0.10% | 2.3천 |
|---|
| 2026.08.27 | ₩47,001 | ₩47,126 | ₩46,975 | ₩47,003 | +0.00% | 2.9천 |
|---|
| 2026.08.26 | ₩47,122 | ₩47,122 | ₩46,934 | ₩46,934 | -0.40% | 2.7천 |
|---|
| 2026.08.25 | ₩46,895 | ₩47,042 | ₩46,894 | ₩46,969 | +0.16% | 1천 |
|---|
| 2026.08.24 | ₩46,867 | ₩46,867 | ₩46,867 | ₩46,867 | 0.00% | 1.7천 |
|---|
| 2026.08.21 | ₩46,887 | ₩46,887 | ₩46,840 | ₩46,859 | -0.06% | 600 |
|---|
| 2026.08.20 | ₩46,793 | ₩46,799 | ₩46,733 | ₩46,799 | +0.01% | 1.1천 |
|---|
| 2026.08.19 | ₩46,740 | ₩46,767 | ₩46,693 | ₩46,760 | +0.04% | 3.6천 |
|---|
| 2026.08.18 | ₩46,639 | ₩46,720 | ₩46,559 | ₩46,563 | -0.16% | 7.8천 |
|---|
| 2026.08.17 | ₩46,827 | ₩46,912 | ₩46,787 | ₩46,819 | -0.02% | 2.3천 |
|---|
| 2026.08.14 | ₩46,827 | ₩46,827 | ₩46,733 | ₩46,747 | -0.17% | 1.4천 |
|---|
| 2026.08.13 | ₩46,680 | ₩46,706 | ₩46,626 | ₩46,639 | -0.09% | 2.5천 |
|---|
| 2026.08.12 | ₩46,716 | ₩46,716 | ₩46,545 | ₩46,639 | -0.16% | 1.2천 |
|---|
| 2026.08.11 | ₩46,504 | ₩46,504 | ₩46,492 | ₩46,498 | -0.01% | 1.5천 |
|---|
| 2026.08.10 | ₩46,431 | ₩46,431 | ₩46,358 | ₩46,398 | -0.07% | 1.8천 |
|---|
| 2026.08.07 | ₩46,244 | ₩46,384 | ₩46,244 | ₩46,370 | +0.27% | 2.5천 |
|---|
| 2026.08.06 | ₩46,203 | ₩46,203 | ₩46,083 | ₩46,116 | -0.19% | 6.8천 |
|---|
| 2026.08.05 | ₩46,320 | ₩46,371 | ₩46,224 | ₩46,358 | +0.08% | 1.1만 |
|---|
| 2026.08.04 | ₩46,157 | ₩46,291 | ₩46,157 | ₩46,280 | +0.27% | 9천 |
|---|
| 2026.08.03 | ₩45,794 | ₩46,009 | ₩45,794 | ₩46,009 | +0.47% | 1.2만 |
|---|
| 2026.07.31 | ₩45,821 | ₩45,855 | ₩45,741 | ₩45,824 | +0.01% | 6.7천 |
|---|
| 2026.07.30 | ₩45,607 | ₩45,718 | ₩45,607 | ₩45,718 | +0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩45,339 | ₩45,446 | ₩44,978 | ₩45,003 | -0.74% | 3.2천 |
|---|
| 2026.07.28 | ₩45,218 | ₩45,486 | ₩45,218 | ₩45,395 | +0.39% | 1.9천 |
|---|
| 2026.07.27 | ₩45,553 | ₩45,660 | ₩45,486 | ₩45,619 | +0.14% | 8.2천 |
|---|
| 2026.07.24 | ₩45,486 | ₩45,600 | ₩45,447 | ₩45,516 | +0.06% | 2.7천 |
|---|
| 2026.07.23 | ₩45,647 | ₩45,687 | ₩45,533 | ₩45,680 | +0.07% | 9.7천 |
|---|
| 2026.07.22 | ₩45,748 | ₩45,781 | ₩45,702 | ₩45,741 | -0.01% | 4.5천 |
|---|
| 2026.07.21 | ₩45,473 | ₩45,821 | ₩45,473 | ₩45,801 | +0.72% | 6.3천 |
|---|
| 2026.07.20 | ₩45,741 | ₩45,741 | ₩45,426 | ₩45,453 | -0.63% | 7.3천 |
|---|
| 2026.07.17 | ₩45,258 | ₩45,385 | ₩45,204 | ₩45,312 | +0.12% | 6.5천 |
|---|
| 2026.07.16 | ₩45,674 | ₩45,674 | ₩45,392 | ₩45,479 | -0.43% | 9.4천 |
|---|
| 2026.07.15 | ₩45,687 | ₩45,687 | ₩45,526 | ₩45,687 | 0.00% | 3.5천 |
|---|
| 2026.07.14 | ₩45,915 | ₩45,915 | ₩45,621 | ₩45,680 | -0.51% | 1.6천 |
|---|
| 2026.07.13 | ₩45,835 | ₩45,835 | ₩45,419 | ₩45,461 | -0.82% | 4.7천 |
|---|
| 2026.07.10 | ₩45,768 | ₩45,868 | ₩45,768 | ₩45,868 | +0.22% | 900 |
|---|
| 2026.07.09 | ₩45,748 | ₩45,808 | ₩45,660 | ₩45,749 | +0.00% | 2.9천 |
|---|
| 2026.07.08 | ₩45,459 | ₩45,600 | ₩45,459 | ₩45,600 | +0.31% | 3.8천 |
|---|
| 2026.07.07 | ₩45,446 | ₩45,593 | ₩45,446 | ₩45,479 | +0.07% | 1.4천 |
|---|
| 2026.07.06 | ₩45,727 | ₩45,848 | ₩45,727 | ₩45,768 | +0.09% | 6.1천 |
|---|
| 2026.07.02 | ₩45,593 | ₩45,593 | ₩45,312 | ₩45,392 | -0.44% | 5.6천 |
|---|
| 2026.07.01 | ₩45,580 | ₩45,714 | ₩45,526 | ₩45,580 | 0.00% | 8.3천 |
|---|
| 2026.06.30 | ₩45,781 | ₩45,848 | ₩45,754 | ₩45,801 | +0.04% | 1.1만 |
|---|
| 2026.06.29 | ₩45,520 | ₩45,694 | ₩45,379 | ₩45,694 | +0.38% | 6.8천 |
|---|
| 2026.06.26 | ₩45,466 | ₩45,593 | ₩45,466 | ₩45,553 | +0.19% | 4.2천 |
|---|
| 2026.06.25 | ₩45,580 | ₩45,647 | ₩45,486 | ₩45,580 | 0.00% | 8천 |
|---|
| 2026.06.24 | ₩45,459 | ₩45,459 | ₩45,300 | ₩45,379 | -0.18% | 2.4천 |
|---|
| 2026.06.23 | ₩45,607 | ₩45,607 | ₩45,392 | ₩45,406 | -0.44% | 5.2천 |
|---|
| 2026.06.22 | ₩45,969 | ₩45,996 | ₩45,916 | ₩45,996 | +0.06% | 1.6천 |
|---|
| 2026.06.18 | ₩45,982 | ₩45,996 | ₩45,862 | ₩45,955 | -0.06% | 12.5만 |
|---|
| 2026.06.17 | ₩45,754 | ₩45,781 | ₩45,607 | ₩45,676 | -0.17% | 5.6천 |
|---|
| 2026.06.16 | ₩45,727 | ₩45,754 | ₩45,634 | ₩45,707 | -0.04% | 6.5천 |
|---|
| 2026.06.15 | ₩45,727 | ₩45,808 | ₩45,727 | ₩45,794 | +0.15% | 2.1천 |
|---|
| 2026.06.12 | ₩45,459 | ₩45,553 | ₩45,406 | ₩45,526 | +0.15% | 3.5천 |
|---|
| 2026.06.11 | ₩45,097 | ₩45,379 | ₩45,045 | ₩45,344 | +0.55% | 1.1만 |
|---|
| 2026.06.10 | ₩45,339 | ₩45,339 | ₩44,856 | ₩44,904 | -0.96% | 3.4천 |
|---|
| 2026.06.09 | ₩45,271 | ₩45,271 | ₩44,802 | ₩45,085 | -0.41% | 8.6천 |
|---|
| 2026.06.08 | ₩45,238 | ₩45,285 | ₩45,136 | ₩45,136 | -0.23% | 2.1천 |
|---|
| 2026.06.05 | ₩45,365 | ₩45,365 | ₩44,901 | ₩44,901 | -1.02% | 2.8천 |
|---|
| 2026.06.04 | ₩45,607 | ₩45,714 | ₩45,580 | ₩45,714 | +0.24% | 4.1천 |
|---|
| 2026.06.03 | ₩45,768 | ₩45,768 | ₩45,660 | ₩45,727 | -0.09% | 4.4천 |
|---|
| 2026.06.02 | ₩45,848 | ₩45,848 | ₩45,754 | ₩45,827 | -0.05% | 3.7천 |
|---|
| 2026.06.01 | ₩45,674 | ₩45,773 | ₩45,627 | ₩45,773 | +0.22% | 1.1천 |
|---|
| 2026.05.29 | ₩45,634 | ₩45,741 | ₩45,540 | ₩45,620 | -0.03% | 2.8천 |
|---|
| 2026.05.28 | ₩45,627 | ₩45,714 | ₩45,553 | ₩45,660 | +0.07% | 2.1천 |
|---|
| 2026.05.27 | ₩45,640 | ₩45,701 | ₩45,553 | ₩45,639 | -0.00% | 2.1천 |
|---|
| 2026.05.26 | ₩45,526 | ₩45,727 | ₩45,526 | ₩45,627 | +0.22% | 4.1천 |
|---|
| 2026.05.22 | ₩45,312 | ₩45,459 | ₩45,271 | ₩45,326 | +0.03% | 9.9천 |
|---|
| 2026.05.21 | ₩45,191 | ₩45,312 | ₩45,178 | ₩45,258 | +0.15% | 3.8천 |
|---|
| 2026.05.20 | ₩45,097 | ₩45,263 | ₩45,097 | ₩45,263 | +0.37% | 4.7천 |
|---|
| 2026.05.19 | ₩45,097 | ₩45,178 | ₩44,923 | ₩45,052 | -0.10% | 5.5천 |
|---|
| 2026.05.18 | ₩45,231 | ₩45,231 | ₩45,124 | ₩45,178 | -0.12% | 9만 |
|---|
| 2026.05.15 | ₩45,166 | ₩45,223 | ₩45,166 | ₩45,223 | +0.13% | 300 |
|---|
| 2026.05.14 | ₩45,528 | ₩45,566 | ₩45,499 | ₩45,499 | -0.06% | 6.8천 |
|---|
| 2026.05.13 | ₩45,473 | ₩45,619 | ₩45,473 | ₩45,520 | +0.10% | 3.6천 |
|---|
| 2026.05.12 | ₩45,218 | ₩45,349 | ₩45,218 | ₩45,349 | +0.29% | 1.3천 |
|---|
| 2026.05.11 | ₩45,674 | ₩45,768 | ₩45,620 | ₩45,741 | +0.15% | 4.3천 |
|---|
| 2026.05.08 | ₩45,687 | ₩45,816 | ₩45,674 | ₩45,702 | +0.03% | 2.5만 |
|---|
| 2026.05.07 | ₩45,607 | ₩45,620 | ₩45,540 | ₩45,608 | +0.00% | 600 |
|---|
| 2026.05.06 | ₩45,754 | ₩45,754 | ₩45,432 | ₩45,714 | -0.09% | 3.7천 |
|---|
| 2026.05.05 | ₩45,325 | ₩45,412 | ₩45,325 | ₩45,398 | +0.16% | 2.9천 |
|---|
| 2026.05.04 | ₩45,204 | ₩45,258 | ₩45,097 | ₩45,144 | -0.13% | 1.9천 |
|---|
| 2026.05.01 | ₩45,125 | ₩45,271 | ₩45,124 | ₩45,158 | +0.07% | 2.2천 |
|---|
| 2026.04.30 | ₩45,084 | ₩45,124 | ₩44,856 | ₩45,115 | +0.07% | 9.2천 |
|---|
| 2026.04.29 | ₩44,856 | ₩44,856 | ₩44,802 | ₩44,820 | -0.08% | 900 |
|---|
| 2026.04.28 | ₩44,889 | ₩44,956 | ₩44,842 | ₩44,956 | +0.15% | 500 |
|---|
| 2026.04.27 | ₩44,990 | ₩45,124 | ₩44,990 | ₩45,049 | +0.13% | 1.6천 |
|---|
| 2026.04.24 | ₩44,883 | ₩45,057 | ₩44,883 | ₩45,017 | +0.30% | 2.1천 |
|---|
| 2026.04.23 | ₩44,775 | ₩44,896 | ₩44,628 | ₩44,720 | -0.12% | 6.4만 |
|---|
| 2026.04.22 | ₩44,842 | ₩44,950 | ₩44,842 | ₩44,950 | +0.24% | 3.4만 |
|---|
| 2026.04.21 | ₩44,790 | ₩44,881 | ₩44,710 | ₩44,710 | -0.18% | 6천 |
|---|
| 2026.04.20 | ₩44,903 | ₩45,057 | ₩44,869 | ₩45,057 | +0.34% | 4.5천 |
|---|
| 2026.04.17 | ₩45,070 | ₩45,124 | ₩45,025 | ₩45,025 | -0.10% | 1만 |
|---|
| 2026.04.16 | ₩44,722 | ₩44,722 | ₩44,641 | ₩44,688 | -0.07% | 4.4천 |
|---|
| 2026.04.15 | ₩44,668 | ₩44,726 | ₩44,616 | ₩44,684 | +0.04% | 600 |
|---|
| 2026.04.14 | ₩44,621 | ₩44,636 | ₩44,614 | ₩44,636 | +0.03% | 800 |
|---|
| 2026.04.13 | ₩44,105 | ₩44,411 | ₩44,105 | ₩44,411 | +0.69% | 1.5천 |
|---|
| 2026.04.10 | ₩44,239 | ₩44,239 | ₩44,145 | ₩44,234 | -0.01% | 1.8천 |
|---|
| 2026.04.09 | ₩43,931 | ₩44,146 | ₩43,931 | ₩44,146 | +0.49% | 1.2만 |
|---|
| 2026.04.08 | ₩44,306 | ₩44,306 | ₩43,971 | ₩44,011 | -0.67% | 4.7만 |
|---|
| 2026.04.07 | ₩43,012 | ₩43,045 | ₩42,643 | ₩43,045 | +0.08% | 5.7천 |
|---|
| 2026.04.06 | ₩43,091 | ₩43,091 | ₩42,824 | ₩42,984 | -0.25% | 23.7만 |
|---|
| 2026.04.02 | ₩42,791 | ₩42,824 | ₩42,643 | ₩42,815 | +0.06% | 2천 |
|---|
| 2026.04.01 | ₩43,025 | ₩43,166 | ₩43,019 | ₩43,110 | +0.20% | 7.2만 |
|---|
| 2026.03.31 | ₩42,107 | ₩42,844 | ₩42,107 | ₩42,844 | +1.75% | 2.8천 |
|---|
| 2026.03.30 | ₩42,415 | ₩42,415 | ₩41,999 | ₩42,084 | -0.78% | 5.4천 |
|---|
| 2026.03.27 | ₩42,120 | ₩42,375 | ₩42,120 | ₩42,187 | +0.16% | 3.1천 |
|---|
| 2026.03.26 | ₩42,670 | ₩42,670 | ₩42,296 | ₩42,296 | -0.88% | 2.9천 |
|---|
| 2026.03.25 | ₩42,925 | ₩43,052 | ₩42,925 | ₩43,005 | +0.19% | 1.6천 |
|---|
| 2026.03.24 | ₩42,764 | ₩42,804 | ₩42,697 | ₩42,804 | +0.09% | 3.7천 |
|---|
| 2026.03.23 | ₩42,978 | ₩42,993 | ₩42,836 | ₩42,993 | +0.03% | 1천 |
|---|
| 2026.03.20 | ₩42,710 | ₩42,710 | ₩42,408 | ₩42,408 | -0.71% | 1.6천 |
|---|
| 2026.03.19 | ₩42,657 | ₩43,247 | ₩42,657 | ₩43,181 | +1.23% | 8.4천 |
|---|
| 2026.03.18 | ₩43,515 | ₩43,515 | ₩43,220 | ₩43,220 | -0.68% | 1.1천 |
|---|
| 2026.03.17 | ₩43,528 | ₩43,649 | ₩43,528 | ₩43,543 | +0.03% | 1.7천 |
|---|
| 2026.03.16 | ₩43,393 | ₩43,488 | ₩43,260 | ₩43,408 | +0.03% | 7.9천 |
|---|
| 2026.03.13 | ₩43,113 | ₩43,113 | ₩42,866 | ₩42,866 | -0.57% | 8.2천 |
|---|
| 2026.03.12 | ₩43,072 | ₩43,072 | ₩42,844 | ₩42,844 | -0.53% | 4.2만 |
|---|
| 2026.03.11 | ₩43,367 | ₩43,522 | ₩43,367 | ₩43,475 | +0.25% | 2.5천 |
|---|
| 2026.03.10 | ₩43,501 | ₩43,810 | ₩43,354 | ₩43,354 | -0.34% | 1.6만 |
|---|
| 2026.03.09 | ₩42,697 | ₩43,381 | ₩42,631 | ₩43,327 | +1.48% | 5.9천 |
|---|
| 2026.03.06 | ₩43,005 | ₩43,166 | ₩42,992 | ₩43,005 | 0.00% | 2.2천 |
|---|
| 2026.03.05 | ₩43,166 | ₩43,233 | ₩42,950 | ₩43,059 | -0.25% | 8.2천 |
|---|
| 2026.03.04 | ₩43,469 | ₩43,676 | ₩43,469 | ₩43,595 | +0.29% | 4천 |
|---|
| 2026.03.03 | ₩43,206 | ₩43,475 | ₩42,817 | ₩43,434 | +0.53% | 2.6만 |
|---|
| 2026.03.02 | ₩44,239 | ₩44,373 | ₩44,145 | ₩44,315 | +0.17% | 1.7만 |
|---|
| 2026.02.27 | ₩44,668 | ₩44,715 | ₩44,550 | ₩44,628 | -0.09% | 7.6천 |
|---|
| 2026.02.26 | ₩44,653 | ₩44,668 | ₩44,507 | ₩44,668 | +0.03% | 2.9천 |
|---|
| 2026.02.25 | ₩44,936 | ₩44,936 | ₩44,735 | ₩44,735 | -0.45% | 5.5천 |
|---|
| 2026.02.24 | ₩44,494 | ₩44,695 | ₩44,494 | ₩44,601 | +0.24% | 1.3만 |
|---|
| 2026.02.23 | ₩44,567 | ₩44,567 | ₩44,400 | ₩44,416 | -0.34% | 2.2천 |
|---|
| 2026.02.20 | ₩44,441 | ₩44,655 | ₩44,441 | ₩44,647 | +0.46% | 2.1천 |
|---|
| 2026.02.19 | ₩44,400 | ₩44,413 | ₩44,212 | ₩44,326 | -0.17% | 3.4천 |
|---|
| 2026.02.18 | ₩44,427 | ₩44,547 | ₩44,266 | ₩44,467 | +0.09% | 1만 |
|---|
| 2026.02.17 | ₩44,252 | ₩44,400 | ₩44,226 | ₩44,373 | +0.27% | 1.7만 |
|---|
| 2026.02.13 | ₩44,145 | ₩44,310 | ₩44,145 | ₩44,310 | +0.37% | 3천 |
|---|
| 2026.02.12 | ₩44,514 | ₩44,588 | ₩44,187 | ₩44,236 | -0.62% | 1.4만 |
|---|
| 2026.02.11 | ₩44,427 | ₩44,561 | ₩44,333 | ₩44,541 | +0.26% | 6.1천 |
|---|
| 2026.02.10 | ₩44,279 | ₩44,346 | ₩44,279 | ₩44,346 | +0.15% | 3.2천 |
|---|
| 2026.02.09 | ₩44,226 | ₩44,333 | ₩44,213 | ₩44,226 | 0.00% | 7.6천 |
|---|
| 2026.02.06 | ₩44,024 | ₩44,212 | ₩44,011 | ₩44,105 | +0.18% | 1.5만 |
|---|
| 2026.02.05 | ₩43,741 | ₩43,823 | ₩43,571 | ₩43,756 | +0.03% | 4.5만 |
|---|
| 2026.02.04 | ₩44,172 | ₩44,172 | ₩43,743 | ₩43,756 | -0.94% | 1만 |
|---|
| 2026.02.03 | ₩44,011 | ₩44,065 | ₩43,863 | ₩43,984 | -0.06% | 9.6천 |
|---|
| 2026.02.02 | ₩43,796 | ₩43,971 | ₩43,796 | ₩43,863 | +0.15% | 2.4천 |
|---|
| 2026.01.30 | ₩44,118 | ₩44,118 | ₩43,783 | ₩43,796 | -0.73% | 7.3천 |
|---|
| 2026.01.29 | ₩44,051 | ₩44,266 | ₩44,051 | ₩44,266 | +0.49% | 3.1천 |
|---|
| 2026.01.28 | ₩44,172 | ₩44,239 | ₩44,118 | ₩44,199 | +0.06% | 5.1천 |
|---|
| 2026.01.27 | ₩44,118 | ₩44,158 | ₩44,065 | ₩44,118 | 0.00% | 4.7천 |
|---|
| 2026.01.26 | ₩43,823 | ₩43,998 | ₩43,823 | ₩43,998 | +0.40% | 7만 |
|---|
| 2026.01.23 | ₩43,731 | ₩43,929 | ₩43,731 | ₩43,929 | +0.45% | 1.5천 |
|---|
| 2026.01.22 | ₩43,783 | ₩43,806 | ₩43,689 | ₩43,729 | -0.12% | 5.3천 |
|---|
| 2026.01.21 | ₩43,863 | ₩43,863 | ₩43,528 | ₩43,689 | -0.40% | 9.2천 |
|---|
| 2026.01.20 | ₩43,327 | ₩43,501 | ₩43,327 | ₩43,421 | +0.22% | 5.4천 |
|---|
| 2026.01.16 | ₩43,850 | ₩43,850 | ₩43,408 | ₩43,434 | -0.95% | 9.1천 |
|---|
| 2026.01.15 | ₩43,528 | ₩43,716 | ₩43,489 | ₩43,515 | -0.03% | 1.3만 |
|---|
| 2026.01.14 | ₩43,408 | ₩43,568 | ₩43,408 | ₩43,543 | +0.31% | 1.3만 |
|---|
| 2026.01.13 | ₩43,515 | ₩43,542 | ₩43,434 | ₩43,501 | -0.03% | 4천 |
|---|
| 2026.01.12 | ₩43,260 | ₩43,635 | ₩43,260 | ₩43,635 | +0.87% | 9.5천 |
|---|
| 2026.01.09 | ₩43,186 | ₩43,367 | ₩43,186 | ₩43,327 | +0.33% | 1.4만 |
|---|
| 2026.01.08 | ₩43,273 | ₩43,287 | ₩43,166 | ₩43,248 | -0.06% | 8.9천 |
|---|
| 2026.01.07 | ₩43,193 | ₩43,287 | ₩43,193 | ₩43,233 | +0.09% | 1.2만 |
|---|
| 2026.01.06 | ₩43,354 | ₩43,406 | ₩43,260 | ₩43,351 | -0.01% | 3천 |
|---|
| 2026.01.05 | ₩43,032 | ₩43,247 | ₩43,032 | ₩43,189 | +0.36% | 8.6만 |
|---|
| 2026.01.02 | ₩42,777 | ₩42,938 | ₩42,777 | ₩42,938 | +0.38% | 15.2만 |
|---|
| 2025.12.31 | ₩42,437 | ₩42,482 | ₩42,415 | ₩42,457 | +0.05% | 4.9천 |
|---|
| 2025.12.30 | ₩42,549 | ₩42,603 | ₩42,472 | ₩42,522 | -0.06% | 8.5천 |
|---|
| 2025.12.29 | ₩42,388 | ₩42,482 | ₩42,268 | ₩42,442 | +0.13% | 1.6만 |
|---|
| 2025.12.26 | ₩42,388 | ₩42,442 | ₩42,368 | ₩42,382 | -0.02% | 1.6천 |
|---|
| 2025.12.24 | ₩42,308 | ₩42,315 | ₩42,218 | ₩42,315 | +0.02% | 8.6천 |
|---|
| 2025.12.23 | ₩42,160 | ₩42,254 | ₩42,054 | ₩42,202 | +0.10% | 1만 |
|---|
| 2025.12.22 | ₩42,107 | ₩42,147 | ₩42,040 | ₩42,101 | -0.01% | 6.6천 |
|---|
| 2025.12.19 | ₩42,026 | ₩42,107 | ₩41,951 | ₩42,029 | +0.01% | 2.4만 |
|---|
| 2025.12.18 | ₩41,798 | ₩41,891 | ₩41,692 | ₩41,810 | +0.03% | 7.6천 |
|---|
| 2025.12.17 | ₩41,798 | ₩41,798 | ₩41,490 | ₩41,490 | -0.74% | 2.9만 |
|---|
| 2025.12.16 | ₩41,731 | ₩41,832 | ₩41,490 | ₩41,707 | -0.06% | 3.3만 |
|---|
| 2025.12.15 | ₩41,946 | ₩41,973 | ₩41,785 | ₩41,808 | -0.33% | 3.7만 |
|---|
| 2025.12.12 | ₩41,959 | ₩42,013 | ₩41,839 | ₩41,888 | -0.17% | 2.1만 |
|---|
| 2025.12.11 | ₩41,946 | ₩42,241 | ₩41,946 | ₩42,115 | +0.40% | 2.1만 |
|---|
| 2025.12.10 | ₩41,718 | ₩42,295 | ₩41,718 | ₩42,209 | +1.18% | 4.8만 |
|---|
| 2025.12.09 | ₩41,773 | ₩42,013 | ₩41,773 | ₩42,006 | +0.56% | 2만 |
|---|
| 2025.12.08 | ₩42,174 | ₩42,174 | ₩41,892 | ₩42,014 | -0.38% | 1만 |
|---|
| 2025.12.05 | ₩42,040 | ₩42,160 | ₩41,973 | ₩42,084 | +0.11% | 9.1천 |
|---|
| 2025.12.04 | ₩41,879 | ₩41,932 | ₩41,825 | ₩41,879 | 0.00% | 8.1천 |
|---|
| 2025.12.03 | ₩41,852 | ₩41,919 | ₩41,731 | ₩41,876 | +0.06% | 2만 |
|---|
| 2025.12.02 | ₩41,758 | ₩41,919 | ₩41,745 | ₩41,852 | +0.22% | 2만 |
|---|
| 2025.12.01 | ₩41,812 | ₩41,906 | ₩41,731 | ₩41,843 | +0.07% | 1.6만 |
|---|
| 2025.11.28 | ₩41,651 | ₩41,853 | ₩41,651 | ₩41,853 | +0.49% | 1만 |
|---|
| 2025.11.26 | ₩41,798 | ₩41,852 | ₩41,659 | ₩41,821 | +0.05% | 2.1만 |
|---|
| 2025.11.25 | ₩41,423 | ₩41,611 | ₩41,383 | ₩41,556 | +0.32% | 1.9만 |
|---|
| 2025.11.24 | ₩41,570 | ₩41,570 | ₩41,383 | ₩41,554 | -0.04% | 3.3만 |
|---|
| 2025.11.21 | ₩41,195 | ₩41,344 | ₩40,967 | ₩41,291 | +0.23% | 3.1만 |
|---|
| 2025.11.20 | ₩41,785 | ₩41,812 | ₩41,249 | ₩41,297 | -1.17% | 3.9만 |
|---|
| 2025.11.19 | ₩41,651 | ₩41,658 | ₩41,450 | ₩41,578 | -0.17% | 1.5만 |
|---|
| 2025.11.18 | ₩41,678 | ₩41,758 | ₩41,463 | ₩41,703 | +0.06% | 7만 |
|---|
| 2025.11.17 | ₩42,093 | ₩42,093 | ₩41,704 | ₩41,753 | -0.81% | 1만 |
|---|
| 2025.11.14 | ₩41,852 | ₩42,187 | ₩41,852 | ₩41,986 | +0.32% | 1.7만 |
|---|
| 2025.11.13 | ₩42,241 | ₩42,241 | ₩41,932 | ₩41,987 | -0.60% | 2만 |
|---|
| 2025.11.12 | ₩42,179 | ₩42,307 | ₩42,128 | ₩42,230 | +0.12% | 1.9만 |
|---|
| 2025.11.11 | ₩42,254 | ₩42,308 | ₩42,213 | ₩42,277 | +0.05% | 3.6천 |
|---|
| 2025.11.10 | ₩42,187 | ₩42,268 | ₩42,053 | ₩42,265 | +0.18% | 5.4만 |
|---|
| 2025.11.07 | ₩41,637 | ₩41,892 | ₩41,530 | ₩41,859 | +0.53% | 3만 |
|---|
| 2025.11.06 | ₩41,825 | ₩42,020 | ₩41,825 | ₩41,931 | +0.25% | 2.8만 |
|---|
| 2025.11.05 | ₩41,959 | ₩42,120 | ₩41,959 | ₩42,081 | +0.29% | 1.8만 |
|---|
| 2025.11.04 | ₩41,785 | ₩42,040 | ₩41,785 | ₩41,919 | +0.32% | 8.4천 |
|---|
| 2025.11.03 | ₩42,295 | ₩42,321 | ₩42,187 | ₩42,261 | -0.08% | 22.8만 |
|---|
| 2025.10.31 | ₩42,013 | ₩42,147 | ₩41,999 | ₩42,040 | +0.06% | 3.9만 |
|---|
| 2025.10.30 | ₩42,241 | ₩42,241 | ₩42,093 | ₩42,132 | -0.26% | 1.1만 |
|---|
| 2025.10.29 | ₩42,254 | ₩42,536 | ₩42,254 | ₩42,344 | +0.21% | 2만 |
|---|
| 2025.10.28 | ₩42,268 | ₩42,362 | ₩42,160 | ₩42,296 | +0.07% | 1.6만 |
|---|
| 2025.10.27 | ₩42,348 | ₩42,520 | ₩42,214 | ₩42,309 | -0.09% | 5.4만 |
|---|
| 2025.10.24 | ₩42,080 | ₩42,178 | ₩42,080 | ₩42,148 | +0.16% | 1.1만 |
|---|
| 2025.10.23 | ₩41,894 | ₩42,053 | ₩41,892 | ₩42,020 | +0.30% | 8.4천 |
|---|
| 2025.10.22 | ₩41,946 | ₩41,973 | ₩41,704 | ₩41,847 | -0.24% | 1.9만 |
|---|
| 2025.10.21 | ₩41,892 | ₩42,067 | ₩41,772 | ₩41,906 | +0.03% | 4.9만 |
|---|
| 2025.10.20 | ₩41,973 | ₩42,119 | ₩41,973 | ₩42,075 | +0.24% | 2.9만 |
|---|
| 2025.10.17 | ₩41,664 | ₩41,812 | ₩41,654 | ₩41,792 | +0.31% | 2.5만 |
|---|
| 2025.10.16 | ₩41,651 | ₩41,892 | ₩41,651 | ₩41,704 | +0.13% | 2.4만 |
|---|
| 2025.10.15 | ₩41,678 | ₩41,698 | ₩41,503 | ₩41,592 | -0.21% | 8.4천 |
|---|
| 2025.10.14 | ₩41,168 | ₩41,450 | ₩41,155 | ₩41,302 | +0.33% | 2만 |
|---|
| 2025.10.13 | ₩41,651 | ₩41,651 | ₩41,396 | ₩41,456 | -0.47% | 1.4만 |
|---|
| 2025.10.10 | ₩41,718 | ₩41,718 | ₩40,846 | ₩41,017 | -1.68% | 15.3만 |
|---|