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 | ₩51,076 | ₩51,224 | ₩51,044 | ₩51,224 | +0.29% | 2.6천 |
| 2026.10.08 | ₩50,950 | ₩51,024 | ₩50,817 | ₩50,976 | +0.05% | 5.8천 |
| 2026.10.07 | ₩50,977 | ₩51,151 | ₩50,964 | ₩51,071 | +0.18% | 8.1천 |
| 2026.10.06 | ₩51,712 | ₩51,712 | ₩51,431 | ₩51,431 | -0.54% | 2.8천 |
| 2026.10.05 | ₩51,298 | ₩51,351 | ₩51,298 | ₩51,351 | +0.10% | 700 |
| 2026.10.02 | ₩51,231 | ₩51,311 | ₩51,231 | ₩51,231 | 0.00% | 900 |
| 2026.10.01 | ₩51,071 | ₩51,071 | ₩50,804 | ₩50,937 | -0.26% | 2.3만 |
| 2026.09.30 | ₩51,715 | ₩51,715 | ₩51,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,311 |
| -0.78% |
| 5.3천 |
| 2026.09.29 | ₩51,558 | ₩51,617 | ₩51,338 | ₩51,525 | -0.06% | 4.8천 |
|---|
| 2026.09.28 | ₩51,672 | ₩51,817 | ₩51,512 | ₩51,658 | -0.03% | 8.5천 |
|---|
| 2026.09.25 | ₩51,620 | ₩51,824 | ₩51,605 | ₩51,824 | +0.40% | 2.1만 |
|---|
| 2026.09.24 | ₩51,572 | ₩51,605 | ₩51,385 | ₩51,553 | -0.04% | 7천 |
|---|
| 2026.09.23 | ₩51,859 | ₩51,859 | ₩51,538 | ₩51,592 | -0.52% | 2.6만 |
|---|
| 2026.09.22 | ₩51,792 | ₩52,154 | ₩51,792 | ₩52,146 | +0.68% | 7.1천 |
|---|
| 2026.09.21 | ₩51,999 | ₩52,126 | ₩51,999 | ₩52,025 | +0.05% | 3.1천 |
|---|
| 2026.09.18 | ₩51,712 | ₩51,805 | ₩51,632 | ₩51,799 | +0.17% | 1만 |
|---|
| 2026.09.17 | ₩52,039 | ₩52,179 | ₩51,886 | ₩51,978 | -0.12% | 7.9천 |
|---|
| 2026.09.16 | ₩51,979 | ₩51,979 | ₩51,558 | ₩51,673 | -0.59% | 4.7천 |
|---|
| 2026.09.15 | ₩51,725 | ₩51,792 | ₩51,699 | ₩51,699 | -0.05% | 3.6천 |
|---|
| 2026.09.14 | ₩51,538 | ₩52,007 | ₩51,538 | ₩51,819 | +0.54% | 8천 |
|---|
| 2026.09.11 | ₩52,034 | ₩52,139 | ₩51,992 | ₩51,992 | -0.08% | 1.7만 |
|---|
| 2026.09.10 | ₩51,892 | ₩51,966 | ₩51,752 | ₩51,816 | -0.15% | 3.9천 |
|---|
| 2026.09.09 | ₩52,246 | ₩52,246 | ₩51,939 | ₩52,046 | -0.38% | 4.2천 |
|---|
| 2026.09.08 | ₩52,099 | ₩52,393 | ₩52,099 | ₩52,293 | +0.37% | 5천 |
|---|
| 2026.09.04 | ₩51,966 | ₩52,428 | ₩51,966 | ₩52,396 | +0.83% | 2.6천 |
|---|
| 2026.09.03 | ₩52,273 | ₩52,404 | ₩52,179 | ₩52,354 | +0.16% | 2.2만 |
|---|
| 2026.09.02 | ₩51,992 | ₩52,106 | ₩51,992 | ₩52,106 | +0.22% | 66만 |
|---|
| 2026.09.01 | ₩52,119 | ₩52,119 | ₩51,886 | ₩51,952 | -0.32% | 3.6천 |
|---|
| 2026.08.31 | ₩52,206 | ₩52,206 | ₩52,099 | ₩52,186 | -0.04% | 1.8천 |
|---|
| 2026.08.28 | ₩52,253 | ₩52,353 | ₩52,186 | ₩52,186 | -0.13% | 900 |
|---|
| 2026.08.27 | ₩52,273 | ₩52,286 | ₩52,153 | ₩52,220 | -0.10% | 4.4천 |
|---|
| 2026.08.26 | ₩52,326 | ₩52,326 | ₩52,166 | ₩52,260 | -0.13% | 1.9천 |
|---|
| 2026.08.25 | ₩52,220 | ₩52,338 | ₩52,179 | ₩52,313 | +0.18% | 9.2천 |
|---|
| 2026.08.24 | ₩52,166 | ₩52,166 | ₩52,099 | ₩52,113 | -0.10% | 9.2천 |
|---|
| 2026.08.21 | ₩52,086 | ₩52,238 | ₩52,086 | ₩52,139 | +0.10% | 5.4천 |
|---|
| 2026.08.20 | ₩51,966 | ₩52,019 | ₩51,912 | ₩51,939 | -0.05% | 5.8천 |
|---|
| 2026.08.19 | ₩51,992 | ₩52,126 | ₩51,952 | ₩52,012 | +0.04% | 7.3천 |
|---|
| 2026.08.18 | ₩52,220 | ₩52,220 | ₩51,940 | ₩51,955 | -0.51% | 5.4천 |
|---|
| 2026.08.17 | ₩52,246 | ₩52,246 | ₩52,099 | ₩52,113 | -0.26% | 2.5천 |
|---|
| 2026.08.14 | ₩52,380 | ₩52,380 | ₩52,126 | ₩52,126 | -0.48% | 1.9만 |
|---|
| 2026.08.13 | ₩52,326 | ₩52,326 | ₩52,126 | ₩52,186 | -0.27% | 2.3천 |
|---|
| 2026.08.12 | ₩52,200 | ₩52,200 | ₩52,059 | ₩52,142 | -0.11% | 6.4천 |
|---|
| 2026.08.11 | ₩52,046 | ₩52,153 | ₩51,980 | ₩51,992 | -0.10% | 4.4천 |
|---|
| 2026.08.10 | ₩52,093 | ₩52,126 | ₩51,966 | ₩52,031 | -0.12% | 7.5천 |
|---|
| 2026.08.07 | ₩52,447 | ₩52,447 | ₩52,016 | ₩52,114 | -0.63% | 1.5천 |
|---|
| 2026.08.06 | ₩51,887 | ₩52,019 | ₩51,846 | ₩51,906 | +0.04% | 5.1천 |
|---|
| 2026.08.05 | ₩51,874 | ₩51,946 | ₩51,819 | ₩51,819 | -0.11% | 1.2만 |
|---|
| 2026.08.04 | ₩51,699 | ₩51,863 | ₩51,699 | ₩51,863 | +0.32% | 7.1천 |
|---|
| 2026.08.03 | ₩51,532 | ₩51,581 | ₩51,471 | ₩51,581 | +0.10% | 4.4천 |
|---|
| 2026.07.31 | ₩51,164 | ₩51,482 | ₩51,164 | ₩51,458 | +0.57% | 3.3천 |
|---|
| 2026.07.30 | ₩51,418 | ₩51,605 | ₩51,418 | ₩51,590 | +0.34% | 9.7천 |
|---|
| 2026.07.29 | ₩50,603 | ₩51,124 | ₩50,603 | ₩50,957 | +0.70% | 7.7천 |
|---|
| 2026.07.28 | ₩50,884 | ₩51,151 | ₩50,857 | ₩51,071 | +0.37% | 1.5만 |
|---|
| 2026.07.27 | ₩50,937 | ₩51,097 | ₩50,897 | ₩51,057 | +0.24% | 4.8천 |
|---|
| 2026.07.24 | ₩50,884 | ₩51,084 | ₩50,870 | ₩50,896 | +0.02% | 2.6천 |
|---|
| 2026.07.23 | ₩50,817 | ₩50,830 | ₩50,750 | ₩50,790 | -0.05% | 3.6천 |
|---|
| 2026.07.22 | ₩51,117 | ₩51,151 | ₩51,031 | ₩51,031 | -0.17% | 4.6만 |
|---|
| 2026.07.21 | ₩50,844 | ₩51,097 | ₩50,844 | ₩51,012 | +0.33% | 7.4천 |
|---|
| 2026.07.20 | ₩50,797 | ₩50,857 | ₩50,657 | ₩50,682 | -0.23% | 4.9천 |
|---|
| 2026.07.17 | ₩50,817 | ₩50,864 | ₩50,797 | ₩50,837 | +0.04% | 6.9천 |
|---|
| 2026.07.16 | ₩50,977 | ₩50,991 | ₩50,930 | ₩50,933 | -0.09% | 900 |
|---|
| 2026.07.15 | ₩50,857 | ₩51,204 | ₩50,857 | ₩51,097 | +0.47% | 1.9만 |
|---|
| 2026.07.14 | ₩51,104 | ₩51,104 | ₩50,991 | ₩51,000 | -0.20% | 1.9천 |
|---|
| 2026.07.13 | ₩50,872 | ₩50,872 | ₩50,737 | ₩50,737 | -0.27% | 3천 |
|---|
| 2026.07.10 | ₩51,084 | ₩51,084 | ₩50,964 | ₩50,964 | -0.24% | 2.4만 |
|---|
| 2026.07.09 | ₩50,844 | ₩50,977 | ₩50,844 | ₩50,844 | 0.00% | 2.4만 |
|---|
| 2026.07.08 | ₩50,683 | ₩50,761 | ₩50,523 | ₩50,742 | +0.12% | 3.4천 |
|---|
| 2026.07.07 | ₩51,111 | ₩51,111 | ₩50,750 | ₩50,957 | -0.30% | 6.6천 |
|---|
| 2026.07.06 | ₩51,151 | ₩51,244 | ₩51,151 | ₩51,215 | +0.13% | 3.6천 |
|---|
| 2026.07.02 | ₩50,723 | ₩51,097 | ₩50,723 | ₩51,071 | +0.68% | 14.1만 |
|---|
| 2026.07.01 | ₩50,683 | ₩50,763 | ₩50,590 | ₩50,657 | -0.05% | 8.4만 |
|---|
| 2026.06.30 | ₩50,737 | ₩50,870 | ₩50,710 | ₩50,870 | +0.26% | 1만 |
|---|
| 2026.06.29 | ₩50,630 | ₩50,750 | ₩50,507 | ₩50,705 | +0.15% | 3.5천 |
|---|
| 2026.06.26 | ₩50,496 | ₩50,616 | ₩50,483 | ₩50,516 | +0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩50,777 | ₩50,777 | ₩50,590 | ₩50,623 | -0.30% | 3.2만 |
|---|
| 2026.06.24 | ₩50,483 | ₩50,487 | ₩50,324 | ₩50,423 | -0.12% | 2.6천 |
|---|
| 2026.06.23 | ₩50,510 | ₩50,657 | ₩50,470 | ₩50,523 | +0.03% | 3.9천 |
|---|
| 2026.06.22 | ₩51,044 | ₩51,052 | ₩50,910 | ₩50,964 | -0.16% | 2.2천 |
|---|
| 2026.06.18 | ₩50,997 | ₩51,017 | ₩50,830 | ₩50,917 | -0.16% | 4.6천 |
|---|
| 2026.06.17 | ₩51,051 | ₩51,111 | ₩50,757 | ₩50,757 | -0.58% | 8.8천 |
|---|
| 2026.06.16 | ₩51,031 | ₩51,031 | ₩50,884 | ₩50,953 | -0.15% | 4.9천 |
|---|
| 2026.06.15 | ₩50,991 | ₩50,991 | ₩50,804 | ₩50,856 | -0.26% | 1.3만 |
|---|
| 2026.06.12 | ₩50,429 | ₩50,697 | ₩50,429 | ₩50,643 | +0.42% | 3.1천 |
|---|
| 2026.06.11 | ₩50,069 | ₩50,588 | ₩50,055 | ₩50,588 | +1.04% | 7.5천 |
|---|
| 2026.06.10 | ₩50,096 | ₩50,136 | ₩49,775 | ₩49,775 | -0.64% | 1.5만 |
|---|
| 2026.06.09 | ₩50,419 | ₩50,419 | ₩49,828 | ₩50,153 | -0.53% | 3.9천 |
|---|
| 2026.06.08 | ₩50,149 | ₩50,249 | ₩50,149 | ₩50,149 | 0.00% | 6.5천 |
|---|
| 2026.06.05 | ₩50,349 | ₩50,349 | ₩49,962 | ₩50,022 | -0.65% | 5.3천 |
|---|
| 2026.06.04 | ₩50,590 | ₩50,616 | ₩50,483 | ₩50,563 | -0.05% | 2.3만 |
|---|
| 2026.06.03 | ₩50,536 | ₩50,563 | ₩50,403 | ₩50,450 | -0.17% | 4.5천 |
|---|
| 2026.06.02 | ₩50,543 | ₩50,590 | ₩50,524 | ₩50,572 | +0.06% | 9.9천 |
|---|
| 2026.06.01 | ₩50,283 | ₩50,562 | ₩50,283 | ₩50,487 | +0.41% | 3.6천 |
|---|
| 2026.05.29 | ₩50,296 | ₩50,750 | ₩50,296 | ₩50,599 | +0.60% | 8.4천 |
|---|
| 2026.05.28 | ₩50,389 | ₩50,583 | ₩50,349 | ₩50,556 | +0.33% | 1.5만 |
|---|
| 2026.05.27 | ₩50,496 | ₩50,657 | ₩50,429 | ₩50,555 | +0.12% | 1.4만 |
|---|
| 2026.05.26 | ₩50,737 | ₩50,737 | ₩50,483 | ₩50,578 | -0.31% | 2.8천 |
|---|
| 2026.05.22 | ₩50,336 | ₩50,376 | ₩50,299 | ₩50,336 | 0.00% | 4.9천 |
|---|
| 2026.05.21 | ₩50,122 | ₩50,369 | ₩50,122 | ₩50,364 | +0.48% | 1.1천 |
|---|
| 2026.05.20 | ₩50,015 | ₩50,296 | ₩50,015 | ₩50,242 | +0.45% | 1.1만 |
|---|
| 2026.05.19 | ₩49,962 | ₩50,015 | ₩49,788 | ₩49,874 | -0.18% | 2.3천 |
|---|
| 2026.05.18 | ₩49,788 | ₩50,122 | ₩49,788 | ₩50,042 | +0.51% | 9.4천 |
|---|
| 2026.05.15 | ₩49,802 | ₩49,900 | ₩49,788 | ₩49,807 | +0.01% | 2.2천 |
|---|
| 2026.05.14 | ₩50,256 | ₩50,323 | ₩50,029 | ₩50,181 | -0.15% | 4.2만 |
|---|
| 2026.05.13 | ₩50,202 | ₩50,269 | ₩50,109 | ₩50,269 | +0.13% | 2.3만 |
|---|
| 2026.05.12 | ₩50,015 | ₩50,149 | ₩50,015 | ₩50,145 | +0.26% | 2.8천 |
|---|
| 2026.05.11 | ₩50,323 | ₩50,361 | ₩50,202 | ₩50,253 | -0.14% | 7.7천 |
|---|
| 2026.05.08 | ₩50,229 | ₩50,336 | ₩50,149 | ₩50,249 | +0.04% | 7.7천 |
|---|
| 2026.05.07 | ₩50,403 | ₩50,443 | ₩50,081 | ₩50,081 | -0.64% | 2.1만 |
|---|
| 2026.05.06 | ₩49,882 | ₩50,503 | ₩49,882 | ₩50,503 | +1.25% | 3.4천 |
|---|
| 2026.05.05 | ₩49,748 | ₩49,922 | ₩49,748 | ₩49,888 | +0.28% | 2.5만 |
|---|
| 2026.05.04 | ₩49,768 | ₩49,782 | ₩49,468 | ₩49,498 | -0.54% | 4.5천 |
|---|
| 2026.05.01 | ₩49,989 | ₩49,989 | ₩49,895 | ₩49,955 | -0.07% | 5.5천 |
|---|
| 2026.04.30 | ₩49,708 | ₩49,962 | ₩49,708 | ₩49,930 | +0.45% | 8천 |
|---|
| 2026.04.29 | ₩49,434 | ₩49,481 | ₩49,261 | ₩49,342 | -0.19% | 6.9천 |
|---|
| 2026.04.28 | ₩49,494 | ₩49,628 | ₩49,494 | ₩49,583 | +0.18% | 6.9천 |
|---|
| 2026.04.27 | ₩49,721 | ₩49,815 | ₩49,641 | ₩49,689 | -0.06% | 1.5만 |
|---|
| 2026.04.24 | ₩49,661 | ₩49,800 | ₩49,601 | ₩49,748 | +0.17% | 1.1만 |
|---|
| 2026.04.23 | ₩49,695 | ₩49,741 | ₩49,554 | ₩49,596 | -0.20% | 3.4천 |
|---|
| 2026.04.22 | ₩49,763 | ₩49,855 | ₩49,695 | ₩49,775 | +0.02% | 3.8천 |
|---|
| 2026.04.21 | ₩49,895 | ₩49,895 | ₩49,655 | ₩49,656 | -0.48% | 1.8천 |
|---|
| 2026.04.20 | ₩50,029 | ₩50,202 | ₩50,029 | ₩50,145 | +0.23% | 4.2천 |
|---|
| 2026.04.17 | ₩50,372 | ₩50,429 | ₩50,176 | ₩50,248 | -0.25% | 11.2만 |
|---|
| 2026.04.16 | ₩50,189 | ₩50,189 | ₩49,868 | ₩49,974 | -0.43% | 3.3천 |
|---|
| 2026.04.15 | ₩50,009 | ₩50,069 | ₩49,922 | ₩50,026 | +0.03% | 4.3천 |
|---|
| 2026.04.14 | ₩50,009 | ₩50,109 | ₩49,951 | ₩50,105 | +0.19% | 1.2만 |
|---|
| 2026.04.13 | ₩49,615 | ₩49,866 | ₩49,615 | ₩49,859 | +0.49% | 2.3천 |
|---|
| 2026.04.10 | ₩49,895 | ₩49,895 | ₩49,655 | ₩49,727 | -0.34% | 1.9천 |
|---|
| 2026.04.09 | ₩49,548 | ₩49,748 | ₩49,454 | ₩49,748 | +0.40% | 1.1만 |
|---|
| 2026.04.08 | ₩49,868 | ₩49,868 | ₩49,575 | ₩49,675 | -0.39% | 1.7만 |
|---|
| 2026.04.07 | ₩48,498 | ₩48,786 | ₩48,426 | ₩48,786 | +0.59% | 2.9만 |
|---|
| 2026.04.06 | ₩48,653 | ₩48,947 | ₩48,653 | ₩48,920 | +0.55% | 70만 |
|---|
| 2026.04.02 | ₩48,412 | ₩48,720 | ₩48,412 | ₩48,626 | +0.44% | 2.3만 |
|---|
| 2026.04.01 | ₩48,820 | ₩48,947 | ₩48,693 | ₩48,733 | -0.18% | 9.3만 |
|---|
| 2026.03.31 | ₩48,065 | ₩48,466 | ₩47,905 | ₩48,466 | +0.83% | 3.4만 |
|---|
| 2026.03.30 | ₩47,644 | ₩47,811 | ₩47,477 | ₩47,612 | -0.07% | 1.7만 |
|---|
| 2026.03.27 | ₩47,617 | ₩47,771 | ₩47,424 | ₩47,472 | -0.31% | 4.6만 |
|---|
| 2026.03.26 | ₩48,112 | ₩48,158 | ₩47,624 | ₩47,624 | -1.01% | 1.4만 |
|---|
| 2026.03.25 | ₩48,232 | ₩48,404 | ₩48,185 | ₩48,287 | +0.11% | 1.3만 |
|---|
| 2026.03.24 | ₩47,878 | ₩48,065 | ₩47,825 | ₩47,863 | -0.03% | 1.5만 |
|---|
| 2026.03.23 | ₩48,332 | ₩48,332 | ₩47,866 | ₩48,118 | -0.44% | 1.7만 |
|---|
| 2026.03.20 | ₩48,012 | ₩48,038 | ₩47,344 | ₩47,396 | -1.28% | 1.7만 |
|---|
| 2026.03.19 | ₩48,006 | ₩48,305 | ₩47,937 | ₩48,292 | +0.60% | 7.2천 |
|---|
| 2026.03.18 | ₩48,666 | ₩48,679 | ₩48,291 | ₩48,291 | -0.77% | 1.3만 |
|---|
| 2026.03.17 | ₩48,833 | ₩48,920 | ₩48,693 | ₩48,826 | -0.01% | 3만 |
|---|
| 2026.03.16 | ₩48,439 | ₩48,720 | ₩48,439 | ₩48,589 | +0.31% | 8.9천 |
|---|
| 2026.03.13 | ₩48,426 | ₩48,691 | ₩48,199 | ₩48,239 | -0.39% | 2만 |
|---|
| 2026.03.12 | ₩48,706 | ₩48,706 | ₩48,319 | ₩48,319 | -0.80% | 1.2만 |
|---|
| 2026.03.11 | ₩48,426 | ₩48,907 | ₩48,426 | ₩48,813 | +0.80% | 1.8만 |
|---|
| 2026.03.10 | ₩48,960 | ₩49,254 | ₩48,853 | ₩48,853 | -0.22% | 1.2만 |
|---|
| 2026.03.09 | ₩48,185 | ₩48,987 | ₩48,118 | ₩48,920 | +1.52% | 4만 |
|---|
| 2026.03.06 | ₩48,439 | ₩48,733 | ₩48,439 | ₩48,643 | +0.42% | 1.8만 |
|---|
| 2026.03.05 | ₩49,140 | ₩49,140 | ₩48,598 | ₩48,933 | -0.42% | 2.6만 |
|---|
| 2026.03.04 | ₩49,281 | ₩49,949 | ₩49,281 | ₩49,450 | +0.34% | 9.5천 |
|---|
| 2026.03.03 | ₩49,120 | ₩49,568 | ₩48,606 | ₩49,107 | -0.03% | 4.3만 |
|---|
| 2026.03.02 | ₩49,735 | ₩50,042 | ₩49,735 | ₩50,042 | +0.62% | 1.8만 |
|---|
| 2026.02.27 | ₩50,482 | ₩50,483 | ₩50,296 | ₩50,296 | -0.37% | 1.3만 |
|---|
| 2026.02.26 | ₩50,337 | ₩50,496 | ₩50,309 | ₩50,496 | +0.32% | 2.9만 |
|---|
| 2026.02.25 | ₩50,356 | ₩50,471 | ₩50,356 | ₩50,363 | +0.01% | 5.3천 |
|---|
| 2026.02.24 | ₩50,055 | ₩50,323 | ₩50,055 | ₩50,252 | +0.39% | 1.4만 |
|---|
| 2026.02.23 | ₩49,882 | ₩50,313 | ₩49,882 | ₩50,145 | +0.53% | 8.1천 |
|---|
| 2026.02.20 | ₩49,775 | ₩50,296 | ₩49,775 | ₩50,244 | +0.94% | 1.2만 |
|---|
| 2026.02.19 | ₩49,762 | ₩50,136 | ₩49,762 | ₩50,136 | +0.75% | 1.4만 |
|---|
| 2026.02.18 | ₩50,202 | ₩50,283 | ₩50,136 | ₩50,202 | 0.00% | 8.8천 |
|---|
| 2026.02.17 | ₩50,015 | ₩50,146 | ₩49,922 | ₩50,130 | +0.23% | 4.9천 |
|---|
| 2026.02.13 | ₩49,735 | ₩50,136 | ₩49,735 | ₩50,136 | +0.81% | 1.5만 |
|---|
| 2026.02.12 | ₩50,240 | ₩50,296 | ₩49,935 | ₩49,962 | -0.55% | 7천 |
|---|
| 2026.02.11 | ₩50,122 | ₩50,336 | ₩50,089 | ₩50,241 | +0.24% | 3.8만 |
|---|
| 2026.02.10 | ₩50,229 | ₩50,256 | ₩50,069 | ₩50,202 | -0.05% | 4.3천 |
|---|
| 2026.02.09 | ₩49,975 | ₩50,149 | ₩49,975 | ₩50,109 | +0.27% | 1.1만 |
|---|
| 2026.02.06 | ₩49,635 | ₩49,855 | ₩49,615 | ₩49,855 | +0.44% | 1.2만 |
|---|
| 2026.02.05 | ₩49,378 | ₩49,441 | ₩49,254 | ₩49,335 | -0.09% | 4.3만 |
|---|
| 2026.02.04 | ₩49,721 | ₩49,788 | ₩49,534 | ₩49,668 | -0.11% | 3.1만 |
|---|
| 2026.02.03 | ₩49,428 | ₩49,561 | ₩49,321 | ₩49,561 | +0.27% | 3.1만 |
|---|
| 2026.02.02 | ₩49,434 | ₩49,715 | ₩49,414 | ₩49,534 | +0.20% | 37.6만 |
|---|
| 2026.01.30 | ₩49,575 | ₩49,588 | ₩49,281 | ₩49,421 | -0.31% | 2만 |
|---|
| 2026.01.29 | ₩49,628 | ₩49,655 | ₩49,321 | ₩49,641 | +0.03% | 2.2만 |
|---|
| 2026.01.28 | ₩49,214 | ₩49,534 | ₩49,214 | ₩49,501 | +0.58% | 2.5만 |
|---|
| 2026.01.27 | ₩49,601 | ₩49,775 | ₩49,541 | ₩49,735 | +0.27% | 6.5만 |
|---|
| 2026.01.26 | ₩49,414 | ₩49,428 | ₩49,281 | ₩49,387 | -0.05% | 3.6만 |
|---|
| 2026.01.23 | ₩49,067 | ₩49,281 | ₩48,960 | ₩49,281 | +0.44% | 6.2만 |
|---|
| 2026.01.22 | ₩49,254 | ₩49,254 | ₩49,027 | ₩49,147 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩48,786 | ₩49,067 | ₩48,706 | ₩49,027 | +0.49% | 1.8만 |
|---|
| 2026.01.20 | ₩49,027 | ₩49,054 | ₩48,653 | ₩48,741 | -0.58% | 3.2만 |
|---|
| 2026.01.16 | ₩49,027 | ₩49,334 | ₩49,027 | ₩49,174 | +0.30% | 5.8만 |
|---|
| 2026.01.15 | ₩49,147 | ₩49,187 | ₩49,027 | ₩49,094 | -0.11% | 6.1만 |
|---|
| 2026.01.14 | ₩49,321 | ₩49,321 | ₩48,920 | ₩49,094 | -0.46% | 4.4만 |
|---|
| 2026.01.13 | ₩49,281 | ₩49,281 | ₩48,920 | ₩49,000 | -0.57% | 7.5만 |
|---|
| 2026.01.12 | ₩49,054 | ₩49,134 | ₩49,000 | ₩49,134 | +0.16% | 3.4만 |
|---|
| 2026.01.09 | ₩48,933 | ₩48,987 | ₩48,773 | ₩48,973 | +0.08% | 8.3만 |
|---|
| 2026.01.08 | ₩48,693 | ₩48,866 | ₩48,634 | ₩48,760 | +0.14% | 10.9만 |
|---|
| 2026.01.07 | ₩48,853 | ₩48,853 | ₩48,653 | ₩48,746 | -0.22% | 13.2만 |
|---|
| 2026.01.06 | ₩49,054 | ₩49,054 | ₩48,721 | ₩48,893 | -0.33% | 38.6만 |
|---|
| 2026.01.05 | ₩48,853 | ₩48,853 | ₩48,519 | ₩48,840 | -0.03% | 96.6만 |
|---|
| 2026.01.02 | ₩48,773 | ₩48,773 | ₩48,359 | ₩48,519 | -0.52% | 33.3만 |
|---|
| 2025.12.31 | ₩48,292 | ₩48,319 | ₩48,225 | ₩48,305 | +0.03% | 34.2만 |
|---|
| 2025.12.30 | ₩48,265 | ₩48,439 | ₩48,121 | ₩48,225 | -0.08% | 4.8만 |
|---|
| 2025.12.29 | ₩48,279 | ₩48,279 | ₩48,225 | ₩48,239 | -0.08% | 6.7만 |
|---|
| 2025.12.26 | ₩48,359 | ₩48,359 | ₩48,105 | ₩48,215 | -0.30% | 1.8만 |
|---|
| 2025.12.24 | ₩48,265 | ₩48,265 | ₩48,168 | ₩48,179 | -0.18% | 3.6천 |
|---|
| 2025.12.23 | ₩47,918 | ₩48,239 | ₩47,918 | ₩48,092 | +0.36% | 1.9만 |
|---|
| 2025.12.22 | ₩48,252 | ₩48,252 | ₩48,065 | ₩48,078 | -0.36% | 8.2천 |
|---|
| 2025.12.19 | ₩48,138 | ₩48,212 | ₩48,078 | ₩48,168 | +0.06% | 3.5천 |
|---|
| 2025.12.18 | ₩48,098 | ₩48,185 | ₩48,025 | ₩48,085 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩48,118 | ₩48,118 | ₩48,025 | ₩48,078 | -0.08% | 2.1천 |
|---|
| 2025.12.16 | ₩48,125 | ₩48,158 | ₩48,078 | ₩48,078 | -0.10% | 8.4천 |
|---|
| 2025.12.15 | ₩48,125 | ₩48,157 | ₩48,078 | ₩48,084 | -0.09% | 8.4천 |
|---|
| 2025.12.12 | ₩48,094 | ₩48,142 | ₩48,090 | ₩48,142 | +0.10% | 4.5천 |
|---|
| 2025.12.11 | ₩47,998 | ₩48,100 | ₩47,998 | ₩48,100 | +0.21% | 3.9만 |
|---|
| 2025.12.10 | ₩47,664 | ₩48,025 | ₩47,664 | ₩47,983 | +0.67% | 2.9만 |
|---|
| 2025.12.09 | ₩47,891 | ₩47,985 | ₩47,878 | ₩47,985 | +0.20% | 5.1천 |
|---|
| 2025.12.08 | ₩47,965 | ₩48,010 | ₩47,851 | ₩47,971 | +0.01% | 1.5만 |
|---|
| 2025.12.05 | ₩47,905 | ₩48,025 | ₩47,891 | ₩47,945 | +0.08% | 5.8천 |
|---|
| 2025.12.04 | ₩47,858 | ₩47,918 | ₩47,851 | ₩47,865 | +0.01% | 7.3천 |
|---|
| 2025.12.03 | ₩47,798 | ₩47,878 | ₩47,798 | ₩47,838 | +0.08% | 1.4천 |
|---|
| 2025.12.02 | ₩47,731 | ₩47,863 | ₩47,718 | ₩47,802 | +0.15% | 5.5천 |
|---|
| 2025.12.01 | ₩47,798 | ₩47,798 | ₩47,704 | ₩47,742 | -0.12% | 3.1천 |
|---|
| 2025.11.28 | ₩47,678 | ₩47,825 | ₩47,678 | ₩47,825 | +0.31% | 7.2천 |
|---|
| 2025.11.26 | ₩47,611 | ₩47,726 | ₩47,611 | ₩47,718 | +0.22% | 7.4천 |
|---|
| 2025.11.25 | ₩47,330 | ₩47,611 | ₩47,330 | ₩47,532 | +0.43% | 1만 |
|---|
| 2025.11.24 | ₩47,197 | ₩47,337 | ₩47,197 | ₩47,337 | +0.30% | 2.2만 |
|---|
| 2025.11.21 | ₩47,010 | ₩47,226 | ₩46,996 | ₩47,226 | +0.46% | 1.2천 |
|---|
| 2025.11.20 | ₩47,237 | ₩47,263 | ₩46,756 | ₩46,823 | -0.88% | 7.5천 |
|---|
| 2025.11.19 | ₩47,063 | ₩47,226 | ₩47,036 | ₩47,151 | +0.19% | 1.2만 |
|---|
| 2025.11.18 | ₩47,063 | ₩47,290 | ₩47,010 | ₩47,185 | +0.26% | 2만 |
|---|
| 2025.11.17 | ₩47,437 | ₩47,450 | ₩47,348 | ₩47,360 | -0.16% | 3.3천 |
|---|
| 2025.11.14 | ₩47,504 | ₩47,624 | ₩47,504 | ₩47,591 | +0.18% | 1.1천 |
|---|
| 2025.11.13 | ₩47,317 | ₩47,651 | ₩47,317 | ₩47,569 | +0.53% | 4.3천 |
|---|
| 2025.11.12 | ₩47,611 | ₩47,702 | ₩47,611 | ₩47,702 | +0.19% | 9.4천 |
|---|
| 2025.11.11 | ₩47,571 | ₩47,704 | ₩47,571 | ₩47,631 | +0.13% | 9.8천 |
|---|
| 2025.11.10 | ₩47,344 | ₩47,556 | ₩47,344 | ₩47,549 | +0.43% | 4.8천 |
|---|
| 2025.11.07 | ₩47,210 | ₩47,333 | ₩47,197 | ₩47,333 | +0.26% | 5.8천 |
|---|
| 2025.11.06 | ₩47,317 | ₩47,396 | ₩47,210 | ₩47,257 | -0.13% | 6.3천 |
|---|
| 2025.11.05 | ₩47,237 | ₩47,370 | ₩47,237 | ₩47,277 | +0.08% | 5.6천 |
|---|
| 2025.11.04 | ₩47,090 | ₩47,297 | ₩47,090 | ₩47,215 | +0.27% | 6.4천 |
|---|
| 2025.11.03 | ₩47,394 | ₩47,437 | ₩47,297 | ₩47,330 | -0.14% | 9.8천 |
|---|
| 2025.10.31 | ₩47,330 | ₩47,370 | ₩47,277 | ₩47,337 | +0.01% | 1.8만 |
|---|
| 2025.10.30 | ₩47,344 | ₩47,432 | ₩47,324 | ₩47,349 | +0.01% | 1.1만 |
|---|
| 2025.10.29 | ₩47,424 | ₩47,450 | ₩47,410 | ₩47,442 | +0.04% | 5.7천 |
|---|
| 2025.10.28 | ₩47,424 | ₩47,584 | ₩47,417 | ₩47,448 | +0.05% | 2만 |
|---|
| 2025.10.27 | ₩47,410 | ₩47,488 | ₩47,390 | ₩47,441 | +0.06% | 7.6만 |
|---|
| 2025.10.24 | ₩47,397 | ₩47,464 | ₩47,357 | ₩47,404 | +0.01% | 2.6천 |
|---|
| 2025.10.23 | ₩47,297 | ₩47,309 | ₩47,290 | ₩47,301 | +0.01% | 2.9천 |
|---|
| 2025.10.22 | ₩47,324 | ₩47,324 | ₩47,157 | ₩47,263 | -0.13% | 5.1천 |
|---|
| 2025.10.21 | ₩47,238 | ₩47,370 | ₩47,217 | ₩47,250 | +0.03% | 8.7천 |
|---|
| 2025.10.20 | ₩47,361 | ₩47,397 | ₩47,290 | ₩47,291 | -0.15% | 8.2천 |
|---|
| 2025.10.17 | ₩47,183 | ₩47,183 | ₩47,023 | ₩47,154 | -0.06% | 1.6만 |
|---|
| 2025.10.16 | ₩47,091 | ₩47,262 | ₩47,039 | ₩47,039 | -0.11% | 6.4천 |
|---|
| 2025.10.15 | ₩47,157 | ₩47,183 | ₩46,970 | ₩47,063 | -0.20% | 3.7천 |
|---|
| 2025.10.14 | ₩46,816 | ₩47,016 | ₩46,816 | ₩46,971 | +0.33% | 3.5천 |
|---|
| 2025.10.13 | ₩46,881 | ₩47,050 | ₩46,811 | ₩46,976 | +0.20% | 2.3만 |
|---|
| 2025.10.10 | ₩47,036 | ₩47,036 | ₩46,689 | ₩46,805 | -0.49% | 2.1만 |
|---|