시장 데이터를 불러오는 중
전체 종목
Innovator International Developed Power Buffer ETF January 과거 주가
Innovator International Developed Power Buffer ETF January · IJAN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator International Developed Power Buffer ETF January · IJAN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,234 | ₩51,383 | ₩51,202 | ₩51,383 | +0.29% | 2.6천 |
| 2026.10.08 | ₩51,108 | ₩51,182 | ₩50,974 | ₩51,134 | +0.05% | 5.8천 |
| 2026.10.07 | ₩51,135 | ₩51,309 | ₩51,122 | ₩51,229 | +0.18% | 8.1천 |
| 2026.10.06 | ₩51,872 | ₩51,872 | ₩51,591 | ₩51,591 | -0.54% | 2.8천 |
| 2026.10.05 | ₩51,457 | ₩51,510 | ₩51,457 | ₩51,510 | +0.10% | 700 |
| 2026.10.02 | ₩51,390 | ₩51,470 | ₩51,390 | ₩51,390 | 0.00% | 900 |
| 2026.10.01 | ₩51,229 | ₩51,229 | ₩50,961 | ₩51,095 | -0.26% | 2.3만 |
| 2026.09.30 | ₩51,875 | ₩51,875 | ₩51,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,470 |
| -0.78% |
| 5.3천 |
| 2026.09.29 | ₩51,718 | ₩51,777 | ₩51,497 | ₩51,685 | -0.06% | 4.8천 |
|---|
| 2026.09.28 | ₩51,832 | ₩51,978 | ₩51,671 | ₩51,819 | -0.03% | 8.5천 |
|---|
| 2026.09.25 | ₩51,780 | ₩51,985 | ₩51,765 | ₩51,985 | +0.40% | 2.1만 |
|---|
| 2026.09.24 | ₩51,731 | ₩51,765 | ₩51,544 | ₩51,713 | -0.04% | 7천 |
|---|
| 2026.09.23 | ₩52,020 | ₩52,020 | ₩51,698 | ₩51,752 | -0.52% | 2.6만 |
|---|
| 2026.09.22 | ₩51,953 | ₩52,316 | ₩51,953 | ₩52,308 | +0.68% | 7.1천 |
|---|
| 2026.09.21 | ₩52,160 | ₩52,288 | ₩52,160 | ₩52,186 | +0.05% | 3.1천 |
|---|
| 2026.09.18 | ₩51,872 | ₩51,966 | ₩51,792 | ₩51,959 | +0.17% | 1만 |
|---|
| 2026.09.17 | ₩52,200 | ₩52,341 | ₩52,046 | ₩52,139 | -0.12% | 7.9천 |
|---|
| 2026.09.16 | ₩52,140 | ₩52,140 | ₩51,718 | ₩51,833 | -0.59% | 4.7천 |
|---|
| 2026.09.15 | ₩51,886 | ₩51,953 | ₩51,859 | ₩51,859 | -0.05% | 3.6천 |
|---|
| 2026.09.14 | ₩51,698 | ₩52,168 | ₩51,698 | ₩51,979 | +0.54% | 8천 |
|---|
| 2026.09.11 | ₩52,195 | ₩52,301 | ₩52,154 | ₩52,154 | -0.08% | 1.7만 |
|---|
| 2026.09.10 | ₩52,053 | ₩52,127 | ₩51,912 | ₩51,977 | -0.15% | 3.9천 |
|---|
| 2026.09.09 | ₩52,408 | ₩52,408 | ₩52,100 | ₩52,207 | -0.38% | 4.2천 |
|---|
| 2026.09.08 | ₩52,261 | ₩52,556 | ₩52,261 | ₩52,455 | +0.37% | 5천 |
|---|
| 2026.09.04 | ₩52,127 | ₩52,590 | ₩52,127 | ₩52,558 | +0.83% | 2.6천 |
|---|
| 2026.09.03 | ₩52,435 | ₩52,566 | ₩52,341 | ₩52,517 | +0.16% | 2.2만 |
|---|
| 2026.09.02 | ₩52,154 | ₩52,267 | ₩52,154 | ₩52,267 | +0.22% | 66만 |
|---|
| 2026.09.01 | ₩52,281 | ₩52,281 | ₩52,046 | ₩52,113 | -0.32% | 3.6천 |
|---|
| 2026.08.31 | ₩52,368 | ₩52,368 | ₩52,261 | ₩52,348 | -0.04% | 1.8천 |
|---|
| 2026.08.28 | ₩52,415 | ₩52,515 | ₩52,348 | ₩52,348 | -0.13% | 900 |
|---|
| 2026.08.27 | ₩52,435 | ₩52,448 | ₩52,314 | ₩52,381 | -0.10% | 4.4천 |
|---|
| 2026.08.26 | ₩52,489 | ₩52,489 | ₩52,328 | ₩52,422 | -0.13% | 1.9천 |
|---|
| 2026.08.25 | ₩52,381 | ₩52,501 | ₩52,341 | ₩52,475 | +0.18% | 9.2천 |
|---|
| 2026.08.24 | ₩52,328 | ₩52,328 | ₩52,261 | ₩52,274 | -0.10% | 9.2천 |
|---|
| 2026.08.21 | ₩52,247 | ₩52,400 | ₩52,247 | ₩52,301 | +0.10% | 5.4천 |
|---|
| 2026.08.20 | ₩52,127 | ₩52,180 | ₩52,073 | ₩52,100 | -0.05% | 5.8천 |
|---|
| 2026.08.19 | ₩52,154 | ₩52,288 | ₩52,113 | ₩52,174 | +0.04% | 7.3천 |
|---|
| 2026.08.18 | ₩52,381 | ₩52,381 | ₩52,101 | ₩52,116 | -0.51% | 5.4천 |
|---|
| 2026.08.17 | ₩52,408 | ₩52,408 | ₩52,261 | ₩52,274 | -0.26% | 2.5천 |
|---|
| 2026.08.14 | ₩52,542 | ₩52,542 | ₩52,288 | ₩52,288 | -0.48% | 1.9만 |
|---|
| 2026.08.13 | ₩52,489 | ₩52,489 | ₩52,288 | ₩52,348 | -0.27% | 2.3천 |
|---|
| 2026.08.12 | ₩52,361 | ₩52,361 | ₩52,221 | ₩52,304 | -0.11% | 6.4천 |
|---|
| 2026.08.11 | ₩52,207 | ₩52,314 | ₩52,142 | ₩52,154 | -0.10% | 4.4천 |
|---|
| 2026.08.10 | ₩52,254 | ₩52,288 | ₩52,127 | ₩52,192 | -0.12% | 7.5천 |
|---|
| 2026.08.07 | ₩52,609 | ₩52,609 | ₩52,178 | ₩52,276 | -0.63% | 1.5천 |
|---|
| 2026.08.06 | ₩52,048 | ₩52,180 | ₩52,006 | ₩52,066 | +0.04% | 5.1천 |
|---|
| 2026.08.05 | ₩52,034 | ₩52,107 | ₩51,979 | ₩51,979 | -0.11% | 1.2만 |
|---|
| 2026.08.04 | ₩51,859 | ₩52,024 | ₩51,859 | ₩52,024 | +0.32% | 7.1천 |
|---|
| 2026.08.03 | ₩51,691 | ₩51,741 | ₩51,631 | ₩51,741 | +0.10% | 4.4천 |
|---|
| 2026.07.31 | ₩51,323 | ₩51,642 | ₩51,323 | ₩51,618 | +0.57% | 3.3천 |
|---|
| 2026.07.30 | ₩51,577 | ₩51,765 | ₩51,577 | ₩51,750 | +0.34% | 9.7천 |
|---|
| 2026.07.29 | ₩50,760 | ₩51,283 | ₩50,760 | ₩51,115 | +0.70% | 7.7천 |
|---|
| 2026.07.28 | ₩51,041 | ₩51,309 | ₩51,015 | ₩51,229 | +0.37% | 1.5만 |
|---|
| 2026.07.27 | ₩51,095 | ₩51,256 | ₩51,055 | ₩51,216 | +0.24% | 4.8천 |
|---|
| 2026.07.24 | ₩51,041 | ₩51,242 | ₩51,028 | ₩51,053 | +0.02% | 2.6천 |
|---|
| 2026.07.23 | ₩50,974 | ₩50,988 | ₩50,907 | ₩50,948 | -0.05% | 3.6천 |
|---|
| 2026.07.22 | ₩51,276 | ₩51,309 | ₩51,189 | ₩51,189 | -0.17% | 4.6만 |
|---|
| 2026.07.21 | ₩51,001 | ₩51,256 | ₩51,001 | ₩51,170 | +0.33% | 7.4천 |
|---|
| 2026.07.20 | ₩50,954 | ₩51,015 | ₩50,814 | ₩50,839 | -0.23% | 4.9천 |
|---|
| 2026.07.17 | ₩50,974 | ₩51,021 | ₩50,954 | ₩50,994 | +0.04% | 6.9천 |
|---|
| 2026.07.16 | ₩51,135 | ₩51,149 | ₩51,088 | ₩51,091 | -0.09% | 900 |
|---|
| 2026.07.15 | ₩51,015 | ₩51,363 | ₩51,015 | ₩51,256 | +0.47% | 1.9만 |
|---|
| 2026.07.14 | ₩51,262 | ₩51,262 | ₩51,149 | ₩51,158 | -0.20% | 1.9천 |
|---|
| 2026.07.13 | ₩51,029 | ₩51,029 | ₩50,894 | ₩50,894 | -0.27% | 3천 |
|---|
| 2026.07.10 | ₩51,242 | ₩51,242 | ₩51,122 | ₩51,122 | -0.24% | 2.4만 |
|---|
| 2026.07.09 | ₩51,001 | ₩51,135 | ₩51,001 | ₩51,001 | 0.00% | 2.4만 |
|---|
| 2026.07.08 | ₩50,840 | ₩50,918 | ₩50,680 | ₩50,899 | +0.12% | 3.4천 |
|---|
| 2026.07.07 | ₩51,269 | ₩51,269 | ₩50,907 | ₩51,115 | -0.30% | 6.6천 |
|---|
| 2026.07.06 | ₩51,309 | ₩51,403 | ₩51,309 | ₩51,374 | +0.13% | 3.6천 |
|---|
| 2026.07.02 | ₩50,881 | ₩51,256 | ₩50,881 | ₩51,229 | +0.68% | 14.1만 |
|---|
| 2026.07.01 | ₩50,840 | ₩50,921 | ₩50,747 | ₩50,814 | -0.05% | 8.4만 |
|---|
| 2026.06.30 | ₩50,894 | ₩51,028 | ₩50,867 | ₩51,028 | +0.26% | 1만 |
|---|
| 2026.06.29 | ₩50,787 | ₩50,907 | ₩50,663 | ₩50,862 | +0.15% | 3.5천 |
|---|
| 2026.06.26 | ₩50,653 | ₩50,773 | ₩50,639 | ₩50,673 | +0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩50,934 | ₩50,934 | ₩50,747 | ₩50,780 | -0.30% | 3.2만 |
|---|
| 2026.06.24 | ₩50,639 | ₩50,643 | ₩50,480 | ₩50,579 | -0.12% | 2.6천 |
|---|
| 2026.06.23 | ₩50,666 | ₩50,814 | ₩50,626 | ₩50,680 | +0.03% | 3.9천 |
|---|
| 2026.06.22 | ₩51,202 | ₩51,210 | ₩51,068 | ₩51,122 | -0.16% | 2.2천 |
|---|
| 2026.06.18 | ₩51,155 | ₩51,175 | ₩50,988 | ₩51,075 | -0.16% | 4.6천 |
|---|
| 2026.06.17 | ₩51,209 | ₩51,269 | ₩50,914 | ₩50,914 | -0.58% | 8.8천 |
|---|
| 2026.06.16 | ₩51,189 | ₩51,189 | ₩51,041 | ₩51,111 | -0.15% | 4.9천 |
|---|
| 2026.06.15 | ₩51,149 | ₩51,149 | ₩50,961 | ₩51,013 | -0.26% | 1.3만 |
|---|
| 2026.06.12 | ₩50,586 | ₩50,854 | ₩50,586 | ₩50,800 | +0.42% | 3.1천 |
|---|
| 2026.06.11 | ₩50,224 | ₩50,745 | ₩50,211 | ₩50,745 | +1.04% | 7.5천 |
|---|
| 2026.06.10 | ₩50,251 | ₩50,291 | ₩49,929 | ₩49,929 | -0.64% | 1.5만 |
|---|
| 2026.06.09 | ₩50,575 | ₩50,575 | ₩49,983 | ₩50,308 | -0.53% | 3.9천 |
|---|
| 2026.06.08 | ₩50,304 | ₩50,405 | ₩50,304 | ₩50,304 | 0.00% | 6.5천 |
|---|
| 2026.06.05 | ₩50,505 | ₩50,505 | ₩50,117 | ₩50,177 | -0.65% | 5.3천 |
|---|
| 2026.06.04 | ₩50,747 | ₩50,773 | ₩50,639 | ₩50,720 | -0.05% | 2.3만 |
|---|
| 2026.06.03 | ₩50,693 | ₩50,720 | ₩50,559 | ₩50,606 | -0.17% | 4.5천 |
|---|
| 2026.06.02 | ₩50,700 | ₩50,747 | ₩50,681 | ₩50,729 | +0.06% | 9.9천 |
|---|
| 2026.06.01 | ₩50,438 | ₩50,718 | ₩50,438 | ₩50,643 | +0.41% | 3.6천 |
|---|
| 2026.05.29 | ₩50,452 | ₩50,907 | ₩50,452 | ₩50,756 | +0.60% | 8.4천 |
|---|
| 2026.05.28 | ₩50,546 | ₩50,740 | ₩50,505 | ₩50,713 | +0.33% | 1.5만 |
|---|
| 2026.05.27 | ₩50,653 | ₩50,814 | ₩50,586 | ₩50,712 | +0.12% | 1.4만 |
|---|
| 2026.05.26 | ₩50,894 | ₩50,894 | ₩50,639 | ₩50,734 | -0.31% | 2.8천 |
|---|
| 2026.05.22 | ₩50,492 | ₩50,532 | ₩50,454 | ₩50,492 | 0.00% | 4.9천 |
|---|
| 2026.05.21 | ₩50,278 | ₩50,525 | ₩50,278 | ₩50,520 | +0.48% | 1.1천 |
|---|
| 2026.05.20 | ₩50,170 | ₩50,452 | ₩50,170 | ₩50,398 | +0.45% | 1.1만 |
|---|
| 2026.05.19 | ₩50,117 | ₩50,170 | ₩49,943 | ₩50,028 | -0.18% | 2.3천 |
|---|
| 2026.05.18 | ₩49,943 | ₩50,278 | ₩49,943 | ₩50,197 | +0.51% | 9.4천 |
|---|
| 2026.05.15 | ₩49,956 | ₩50,055 | ₩49,943 | ₩49,961 | +0.01% | 2.2천 |
|---|
| 2026.05.14 | ₩50,412 | ₩50,479 | ₩50,184 | ₩50,337 | -0.15% | 4.2만 |
|---|
| 2026.05.13 | ₩50,358 | ₩50,425 | ₩50,264 | ₩50,425 | +0.13% | 2.3만 |
|---|
| 2026.05.12 | ₩50,170 | ₩50,304 | ₩50,170 | ₩50,300 | +0.26% | 2.8천 |
|---|
| 2026.05.11 | ₩50,479 | ₩50,517 | ₩50,358 | ₩50,409 | -0.14% | 7.7천 |
|---|
| 2026.05.08 | ₩50,385 | ₩50,492 | ₩50,304 | ₩50,405 | +0.04% | 7.7천 |
|---|
| 2026.05.07 | ₩50,559 | ₩50,599 | ₩50,236 | ₩50,236 | -0.64% | 2.1만 |
|---|
| 2026.05.06 | ₩50,036 | ₩50,659 | ₩50,036 | ₩50,659 | +1.25% | 3.4천 |
|---|
| 2026.05.05 | ₩49,902 | ₩50,077 | ₩49,902 | ₩50,043 | +0.28% | 2.5만 |
|---|
| 2026.05.04 | ₩49,922 | ₩49,936 | ₩49,621 | ₩49,652 | -0.54% | 4.5천 |
|---|
| 2026.05.01 | ₩50,144 | ₩50,144 | ₩50,050 | ₩50,110 | -0.07% | 5.5천 |
|---|
| 2026.04.30 | ₩49,862 | ₩50,117 | ₩49,862 | ₩50,085 | +0.45% | 8천 |
|---|
| 2026.04.29 | ₩49,587 | ₩49,634 | ₩49,413 | ₩49,495 | -0.19% | 6.9천 |
|---|
| 2026.04.28 | ₩49,648 | ₩49,782 | ₩49,648 | ₩49,736 | +0.18% | 6.9천 |
|---|
| 2026.04.27 | ₩49,876 | ₩49,969 | ₩49,795 | ₩49,843 | -0.06% | 1.5만 |
|---|
| 2026.04.24 | ₩49,815 | ₩49,955 | ₩49,755 | ₩49,902 | +0.17% | 1.1만 |
|---|
| 2026.04.23 | ₩49,849 | ₩49,896 | ₩49,708 | ₩49,750 | -0.20% | 3.4천 |
|---|
| 2026.04.22 | ₩49,917 | ₩50,010 | ₩49,849 | ₩49,929 | +0.02% | 3.8천 |
|---|
| 2026.04.21 | ₩50,050 | ₩50,050 | ₩49,809 | ₩49,810 | -0.48% | 1.8천 |
|---|
| 2026.04.20 | ₩50,184 | ₩50,358 | ₩50,184 | ₩50,300 | +0.23% | 4.2천 |
|---|
| 2026.04.17 | ₩50,528 | ₩50,586 | ₩50,331 | ₩50,404 | -0.25% | 11.2만 |
|---|
| 2026.04.16 | ₩50,345 | ₩50,345 | ₩50,023 | ₩50,129 | -0.43% | 3.3천 |
|---|
| 2026.04.15 | ₩50,164 | ₩50,224 | ₩50,077 | ₩50,181 | +0.03% | 4.3천 |
|---|
| 2026.04.14 | ₩50,164 | ₩50,264 | ₩50,106 | ₩50,260 | +0.19% | 1.2만 |
|---|
| 2026.04.13 | ₩49,768 | ₩50,020 | ₩49,768 | ₩50,014 | +0.49% | 2.3천 |
|---|
| 2026.04.10 | ₩50,050 | ₩50,050 | ₩49,809 | ₩49,881 | -0.34% | 1.9천 |
|---|
| 2026.04.09 | ₩49,701 | ₩49,902 | ₩49,608 | ₩49,902 | +0.40% | 1.1만 |
|---|
| 2026.04.08 | ₩50,023 | ₩50,023 | ₩49,728 | ₩49,829 | -0.39% | 1.7만 |
|---|
| 2026.04.07 | ₩48,648 | ₩48,938 | ₩48,576 | ₩48,938 | +0.59% | 2.9만 |
|---|
| 2026.04.06 | ₩48,804 | ₩49,098 | ₩48,804 | ₩49,072 | +0.55% | 70만 |
|---|
| 2026.04.02 | ₩48,562 | ₩48,871 | ₩48,562 | ₩48,777 | +0.44% | 2.3만 |
|---|
| 2026.04.01 | ₩48,971 | ₩49,098 | ₩48,844 | ₩48,884 | -0.18% | 9.3만 |
|---|
| 2026.03.31 | ₩48,214 | ₩48,616 | ₩48,053 | ₩48,616 | +0.83% | 3.4만 |
|---|
| 2026.03.30 | ₩47,792 | ₩47,959 | ₩47,624 | ₩47,760 | -0.07% | 1.7만 |
|---|
| 2026.03.27 | ₩47,765 | ₩47,919 | ₩47,571 | ₩47,619 | -0.31% | 4.6만 |
|---|
| 2026.03.26 | ₩48,261 | ₩48,308 | ₩47,772 | ₩47,772 | -1.01% | 1.4만 |
|---|
| 2026.03.25 | ₩48,381 | ₩48,554 | ₩48,335 | ₩48,436 | +0.11% | 1.3만 |
|---|
| 2026.03.24 | ₩48,026 | ₩48,214 | ₩47,973 | ₩48,012 | -0.03% | 1.5만 |
|---|
| 2026.03.23 | ₩48,482 | ₩48,482 | ₩48,014 | ₩48,268 | -0.44% | 1.7만 |
|---|
| 2026.03.20 | ₩48,160 | ₩48,187 | ₩47,490 | ₩47,543 | -1.28% | 1.7만 |
|---|
| 2026.03.19 | ₩48,155 | ₩48,455 | ₩48,085 | ₩48,442 | +0.60% | 7.2천 |
|---|
| 2026.03.18 | ₩48,817 | ₩48,830 | ₩48,440 | ₩48,440 | -0.77% | 1.3만 |
|---|
| 2026.03.17 | ₩48,984 | ₩49,072 | ₩48,844 | ₩48,978 | -0.01% | 3만 |
|---|
| 2026.03.16 | ₩48,589 | ₩48,871 | ₩48,589 | ₩48,739 | +0.31% | 8.9천 |
|---|
| 2026.03.13 | ₩48,576 | ₩48,842 | ₩48,348 | ₩48,388 | -0.39% | 2만 |
|---|
| 2026.03.12 | ₩48,857 | ₩48,857 | ₩48,469 | ₩48,469 | -0.80% | 1.2만 |
|---|
| 2026.03.11 | ₩48,576 | ₩49,058 | ₩48,576 | ₩48,964 | +0.80% | 1.8만 |
|---|
| 2026.03.10 | ₩49,112 | ₩49,407 | ₩49,005 | ₩49,005 | -0.22% | 1.2만 |
|---|
| 2026.03.09 | ₩48,335 | ₩49,139 | ₩48,268 | ₩49,072 | +1.52% | 4만 |
|---|
| 2026.03.06 | ₩48,589 | ₩48,884 | ₩48,589 | ₩48,794 | +0.42% | 1.8만 |
|---|
| 2026.03.05 | ₩49,293 | ₩49,293 | ₩48,749 | ₩49,085 | -0.42% | 2.6만 |
|---|
| 2026.03.04 | ₩49,433 | ₩50,103 | ₩49,433 | ₩49,604 | +0.34% | 9.5천 |
|---|
| 2026.03.03 | ₩49,273 | ₩49,721 | ₩48,757 | ₩49,259 | -0.03% | 4.3만 |
|---|
| 2026.03.02 | ₩49,889 | ₩50,197 | ₩49,889 | ₩50,197 | +0.62% | 1.8만 |
|---|
| 2026.02.27 | ₩50,638 | ₩50,639 | ₩50,452 | ₩50,452 | -0.37% | 1.3만 |
|---|
| 2026.02.26 | ₩50,493 | ₩50,653 | ₩50,465 | ₩50,653 | +0.32% | 2.9만 |
|---|
| 2026.02.25 | ₩50,512 | ₩50,627 | ₩50,512 | ₩50,519 | +0.01% | 5.3천 |
|---|
| 2026.02.24 | ₩50,211 | ₩50,479 | ₩50,211 | ₩50,408 | +0.39% | 1.4만 |
|---|
| 2026.02.23 | ₩50,036 | ₩50,469 | ₩50,036 | ₩50,300 | +0.53% | 8.1천 |
|---|
| 2026.02.20 | ₩49,929 | ₩50,452 | ₩49,929 | ₩50,399 | +0.94% | 1.2만 |
|---|
| 2026.02.19 | ₩49,916 | ₩50,291 | ₩49,916 | ₩50,291 | +0.75% | 1.4만 |
|---|
| 2026.02.18 | ₩50,358 | ₩50,438 | ₩50,291 | ₩50,358 | 0.00% | 8.8천 |
|---|
| 2026.02.17 | ₩50,170 | ₩50,302 | ₩50,077 | ₩50,286 | +0.23% | 4.9천 |
|---|
| 2026.02.13 | ₩49,889 | ₩50,291 | ₩49,889 | ₩50,291 | +0.81% | 1.5만 |
|---|
| 2026.02.12 | ₩50,395 | ₩50,452 | ₩50,090 | ₩50,117 | -0.55% | 7천 |
|---|
| 2026.02.11 | ₩50,278 | ₩50,492 | ₩50,244 | ₩50,397 | +0.24% | 3.8만 |
|---|
| 2026.02.10 | ₩50,385 | ₩50,412 | ₩50,224 | ₩50,358 | -0.05% | 4.3천 |
|---|
| 2026.02.09 | ₩50,130 | ₩50,304 | ₩50,130 | ₩50,264 | +0.27% | 1.1만 |
|---|
| 2026.02.06 | ₩49,788 | ₩50,010 | ₩49,768 | ₩50,010 | +0.44% | 1.2만 |
|---|
| 2026.02.05 | ₩49,531 | ₩49,594 | ₩49,407 | ₩49,488 | -0.09% | 4.3만 |
|---|
| 2026.02.04 | ₩49,876 | ₩49,943 | ₩49,688 | ₩49,822 | -0.11% | 3.1만 |
|---|
| 2026.02.03 | ₩49,581 | ₩49,715 | ₩49,474 | ₩49,715 | +0.27% | 3.1만 |
|---|
| 2026.02.02 | ₩49,587 | ₩49,869 | ₩49,567 | ₩49,688 | +0.20% | 37.6만 |
|---|
| 2026.01.30 | ₩49,728 | ₩49,742 | ₩49,433 | ₩49,574 | -0.31% | 2만 |
|---|
| 2026.01.29 | ₩49,782 | ₩49,809 | ₩49,474 | ₩49,795 | +0.03% | 2.2만 |
|---|
| 2026.01.28 | ₩49,366 | ₩49,688 | ₩49,366 | ₩49,654 | +0.58% | 2.5만 |
|---|
| 2026.01.27 | ₩49,755 | ₩49,929 | ₩49,695 | ₩49,889 | +0.27% | 6.5만 |
|---|
| 2026.01.26 | ₩49,567 | ₩49,581 | ₩49,433 | ₩49,541 | -0.05% | 3.6만 |
|---|
| 2026.01.23 | ₩49,219 | ₩49,433 | ₩49,112 | ₩49,433 | +0.44% | 6.2만 |
|---|
| 2026.01.22 | ₩49,407 | ₩49,407 | ₩49,179 | ₩49,299 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩48,938 | ₩49,219 | ₩48,857 | ₩49,179 | +0.49% | 1.8만 |
|---|
| 2026.01.20 | ₩49,179 | ₩49,206 | ₩48,804 | ₩48,892 | -0.58% | 3.2만 |
|---|
| 2026.01.16 | ₩49,179 | ₩49,487 | ₩49,179 | ₩49,326 | +0.30% | 5.8만 |
|---|
| 2026.01.15 | ₩49,299 | ₩49,340 | ₩49,179 | ₩49,246 | -0.11% | 6.1만 |
|---|
| 2026.01.14 | ₩49,474 | ₩49,474 | ₩49,072 | ₩49,246 | -0.46% | 4.4만 |
|---|
| 2026.01.13 | ₩49,433 | ₩49,433 | ₩49,072 | ₩49,152 | -0.57% | 7.5만 |
|---|
| 2026.01.12 | ₩49,206 | ₩49,286 | ₩49,152 | ₩49,286 | +0.16% | 3.4만 |
|---|
| 2026.01.09 | ₩49,085 | ₩49,139 | ₩48,924 | ₩49,125 | +0.08% | 8.3만 |
|---|
| 2026.01.08 | ₩48,844 | ₩49,018 | ₩48,785 | ₩48,911 | +0.14% | 10.9만 |
|---|
| 2026.01.07 | ₩49,005 | ₩49,005 | ₩48,804 | ₩48,897 | -0.22% | 13.2만 |
|---|
| 2026.01.06 | ₩49,206 | ₩49,206 | ₩48,872 | ₩49,045 | -0.33% | 38.6만 |
|---|
| 2026.01.05 | ₩49,005 | ₩49,005 | ₩48,670 | ₩48,991 | -0.03% | 96.6만 |
|---|
| 2026.01.02 | ₩48,924 | ₩48,924 | ₩48,509 | ₩48,670 | -0.52% | 33.3만 |
|---|
| 2025.12.31 | ₩48,442 | ₩48,469 | ₩48,375 | ₩48,455 | +0.03% | 34.2만 |
|---|
| 2025.12.30 | ₩48,415 | ₩48,589 | ₩48,270 | ₩48,375 | -0.08% | 4.8만 |
|---|
| 2025.12.29 | ₩48,428 | ₩48,428 | ₩48,375 | ₩48,388 | -0.08% | 6.7만 |
|---|
| 2025.12.26 | ₩48,509 | ₩48,509 | ₩48,254 | ₩48,364 | -0.30% | 1.8만 |
|---|
| 2025.12.24 | ₩48,415 | ₩48,415 | ₩48,317 | ₩48,328 | -0.18% | 3.6천 |
|---|
| 2025.12.23 | ₩48,067 | ₩48,388 | ₩48,067 | ₩48,241 | +0.36% | 1.9만 |
|---|
| 2025.12.22 | ₩48,402 | ₩48,402 | ₩48,214 | ₩48,227 | -0.36% | 8.2천 |
|---|
| 2025.12.19 | ₩48,288 | ₩48,361 | ₩48,227 | ₩48,317 | +0.06% | 3.5천 |
|---|
| 2025.12.18 | ₩48,247 | ₩48,335 | ₩48,174 | ₩48,234 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩48,268 | ₩48,268 | ₩48,174 | ₩48,227 | -0.08% | 2.1천 |
|---|
| 2025.12.16 | ₩48,274 | ₩48,308 | ₩48,227 | ₩48,227 | -0.10% | 8.4천 |
|---|
| 2025.12.15 | ₩48,274 | ₩48,306 | ₩48,227 | ₩48,233 | -0.09% | 8.4천 |
|---|
| 2025.12.12 | ₩48,243 | ₩48,292 | ₩48,239 | ₩48,292 | +0.10% | 4.5천 |
|---|
| 2025.12.11 | ₩48,147 | ₩48,249 | ₩48,147 | ₩48,249 | +0.21% | 3.9만 |
|---|
| 2025.12.10 | ₩47,812 | ₩48,174 | ₩47,812 | ₩48,132 | +0.67% | 2.9만 |
|---|
| 2025.12.09 | ₩48,040 | ₩48,134 | ₩48,026 | ₩48,134 | +0.20% | 5.1천 |
|---|
| 2025.12.08 | ₩48,113 | ₩48,159 | ₩48,000 | ₩48,120 | +0.01% | 1.5만 |
|---|
| 2025.12.05 | ₩48,053 | ₩48,174 | ₩48,040 | ₩48,093 | +0.08% | 5.8천 |
|---|
| 2025.12.04 | ₩48,006 | ₩48,067 | ₩48,000 | ₩48,013 | +0.01% | 7.3천 |
|---|
| 2025.12.03 | ₩47,946 | ₩48,026 | ₩47,946 | ₩47,986 | +0.08% | 1.4천 |
|---|
| 2025.12.02 | ₩47,879 | ₩48,012 | ₩47,866 | ₩47,950 | +0.15% | 5.5천 |
|---|
| 2025.12.01 | ₩47,946 | ₩47,946 | ₩47,852 | ₩47,890 | -0.12% | 3.1천 |
|---|
| 2025.11.28 | ₩47,825 | ₩47,973 | ₩47,825 | ₩47,973 | +0.31% | 7.2천 |
|---|
| 2025.11.26 | ₩47,758 | ₩47,874 | ₩47,758 | ₩47,866 | +0.22% | 7.4천 |
|---|
| 2025.11.25 | ₩47,477 | ₩47,758 | ₩47,477 | ₩47,679 | +0.43% | 1만 |
|---|
| 2025.11.24 | ₩47,343 | ₩47,484 | ₩47,343 | ₩47,484 | +0.30% | 2.2만 |
|---|
| 2025.11.21 | ₩47,155 | ₩47,372 | ₩47,142 | ₩47,372 | +0.46% | 1.2천 |
|---|
| 2025.11.20 | ₩47,383 | ₩47,410 | ₩46,901 | ₩46,968 | -0.88% | 7.5천 |
|---|
| 2025.11.19 | ₩47,209 | ₩47,372 | ₩47,182 | ₩47,297 | +0.19% | 1.2만 |
|---|
| 2025.11.18 | ₩47,209 | ₩47,437 | ₩47,155 | ₩47,331 | +0.26% | 2만 |
|---|
| 2025.11.17 | ₩47,584 | ₩47,598 | ₩47,494 | ₩47,506 | -0.16% | 3.3천 |
|---|
| 2025.11.14 | ₩47,651 | ₩47,772 | ₩47,651 | ₩47,738 | +0.18% | 1.1천 |
|---|
| 2025.11.13 | ₩47,464 | ₩47,799 | ₩47,464 | ₩47,717 | +0.53% | 4.3천 |
|---|
| 2025.11.12 | ₩47,758 | ₩47,849 | ₩47,758 | ₩47,849 | +0.19% | 9.4천 |
|---|
| 2025.11.11 | ₩47,718 | ₩47,852 | ₩47,718 | ₩47,778 | +0.13% | 9.8천 |
|---|
| 2025.11.10 | ₩47,490 | ₩47,703 | ₩47,490 | ₩47,697 | +0.43% | 4.8천 |
|---|
| 2025.11.07 | ₩47,356 | ₩47,480 | ₩47,343 | ₩47,480 | +0.26% | 5.8천 |
|---|
| 2025.11.06 | ₩47,464 | ₩47,543 | ₩47,356 | ₩47,403 | -0.13% | 6.3천 |
|---|
| 2025.11.05 | ₩47,383 | ₩47,517 | ₩47,383 | ₩47,423 | +0.08% | 5.6천 |
|---|
| 2025.11.04 | ₩47,236 | ₩47,443 | ₩47,236 | ₩47,362 | +0.27% | 6.4천 |
|---|
| 2025.11.03 | ₩47,541 | ₩47,584 | ₩47,443 | ₩47,477 | -0.14% | 9.8천 |
|---|
| 2025.10.31 | ₩47,477 | ₩47,517 | ₩47,423 | ₩47,484 | +0.01% | 1.8만 |
|---|
| 2025.10.30 | ₩47,490 | ₩47,579 | ₩47,470 | ₩47,496 | +0.01% | 1.1만 |
|---|
| 2025.10.29 | ₩47,571 | ₩47,598 | ₩47,557 | ₩47,589 | +0.04% | 5.7천 |
|---|
| 2025.10.28 | ₩47,571 | ₩47,732 | ₩47,564 | ₩47,595 | +0.05% | 2만 |
|---|
| 2025.10.27 | ₩47,557 | ₩47,635 | ₩47,537 | ₩47,588 | +0.06% | 7.6만 |
|---|
| 2025.10.24 | ₩47,544 | ₩47,611 | ₩47,504 | ₩47,551 | +0.01% | 2.6천 |
|---|
| 2025.10.23 | ₩47,443 | ₩47,455 | ₩47,437 | ₩47,447 | +0.01% | 2.9천 |
|---|
| 2025.10.22 | ₩47,470 | ₩47,470 | ₩47,303 | ₩47,410 | -0.13% | 5.1천 |
|---|
| 2025.10.21 | ₩47,384 | ₩47,517 | ₩47,363 | ₩47,397 | +0.03% | 8.7천 |
|---|
| 2025.10.20 | ₩47,508 | ₩47,544 | ₩47,437 | ₩47,438 | -0.15% | 8.2천 |
|---|
| 2025.10.17 | ₩47,330 | ₩47,330 | ₩47,169 | ₩47,300 | -0.06% | 1.6만 |
|---|
| 2025.10.16 | ₩47,237 | ₩47,409 | ₩47,185 | ₩47,185 | -0.11% | 6.4천 |
|---|
| 2025.10.15 | ₩47,303 | ₩47,330 | ₩47,115 | ₩47,209 | -0.20% | 3.7천 |
|---|
| 2025.10.14 | ₩46,961 | ₩47,162 | ₩46,961 | ₩47,116 | +0.33% | 3.5천 |
|---|
| 2025.10.13 | ₩47,027 | ₩47,196 | ₩46,956 | ₩47,122 | +0.20% | 2.3만 |
|---|
| 2025.10.10 | ₩47,182 | ₩47,182 | ₩46,834 | ₩46,950 | -0.49% | 2.1만 |
|---|