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 | ₩51,153 | ₩51,301 | ₩51,120 | ₩51,301 | +0.29% | 2.6천 |
| 2026.10.08 | ₩51,027 | ₩51,100 | ₩50,893 | ₩51,052 | +0.05% | 5.8천 |
| 2026.10.07 | ₩51,054 | ₩51,227 | ₩51,040 | ₩51,147 | +0.18% | 8.1천 |
| 2026.10.06 | ₩51,789 | ₩51,789 | ₩51,508 | ₩51,508 | -0.54% | 2.8천 |
| 2026.10.05 | ₩51,375 | ₩51,428 | ₩51,375 | ₩51,428 | +0.10% | 700 |
| 2026.10.02 | ₩51,308 | ₩51,388 | ₩51,308 | ₩51,308 | 0.00% | 900 |
| 2026.10.01 | ₩51,147 | ₩51,147 | ₩50,880 | ₩51,013 | -0.26% | 2.3만 |
| 2026.09.30 | ₩51,792 | ₩51,792 | ₩51,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,388 |
| -0.78% |
| 5.3천 |
| 2026.09.29 | ₩51,635 | ₩51,694 | ₩51,415 | ₩51,602 | -0.06% | 4.8천 |
|---|
| 2026.09.28 | ₩51,749 | ₩51,895 | ₩51,589 | ₩51,736 | -0.03% | 8.5천 |
|---|
| 2026.09.25 | ₩51,697 | ₩51,902 | ₩51,682 | ₩51,902 | +0.40% | 2.1만 |
|---|
| 2026.09.24 | ₩51,649 | ₩51,682 | ₩51,462 | ₩51,630 | -0.04% | 7천 |
|---|
| 2026.09.23 | ₩51,937 | ₩51,937 | ₩51,615 | ₩51,669 | -0.52% | 2.6만 |
|---|
| 2026.09.22 | ₩51,870 | ₩52,232 | ₩51,870 | ₩52,224 | +0.68% | 7.1천 |
|---|
| 2026.09.21 | ₩52,077 | ₩52,204 | ₩52,077 | ₩52,102 | +0.05% | 3.1천 |
|---|
| 2026.09.18 | ₩51,789 | ₩51,883 | ₩51,709 | ₩51,876 | +0.17% | 1만 |
|---|
| 2026.09.17 | ₩52,117 | ₩52,258 | ₩51,963 | ₩52,056 | -0.12% | 7.9천 |
|---|
| 2026.09.16 | ₩52,057 | ₩52,057 | ₩51,635 | ₩51,751 | -0.59% | 4.7천 |
|---|
| 2026.09.15 | ₩51,803 | ₩51,870 | ₩51,776 | ₩51,776 | -0.05% | 3.6천 |
|---|
| 2026.09.14 | ₩51,615 | ₩52,085 | ₩51,615 | ₩51,896 | +0.54% | 8천 |
|---|
| 2026.09.11 | ₩52,112 | ₩52,217 | ₩52,070 | ₩52,070 | -0.08% | 1.7만 |
|---|
| 2026.09.10 | ₩51,970 | ₩52,044 | ₩51,829 | ₩51,894 | -0.15% | 3.9천 |
|---|
| 2026.09.09 | ₩52,324 | ₩52,324 | ₩52,017 | ₩52,124 | -0.38% | 4.2천 |
|---|
| 2026.09.08 | ₩52,177 | ₩52,472 | ₩52,177 | ₩52,371 | +0.37% | 5천 |
|---|
| 2026.09.04 | ₩52,044 | ₩52,506 | ₩52,044 | ₩52,474 | +0.83% | 2.6천 |
|---|
| 2026.09.03 | ₩52,351 | ₩52,482 | ₩52,258 | ₩52,433 | +0.16% | 2.2만 |
|---|
| 2026.09.02 | ₩52,070 | ₩52,184 | ₩52,070 | ₩52,184 | +0.22% | 66만 |
|---|
| 2026.09.01 | ₩52,197 | ₩52,197 | ₩51,963 | ₩52,030 | -0.32% | 3.6천 |
|---|
| 2026.08.31 | ₩52,284 | ₩52,284 | ₩52,177 | ₩52,264 | -0.04% | 1.8천 |
|---|
| 2026.08.28 | ₩52,331 | ₩52,432 | ₩52,264 | ₩52,264 | -0.13% | 900 |
|---|
| 2026.08.27 | ₩52,351 | ₩52,365 | ₩52,231 | ₩52,298 | -0.10% | 4.4천 |
|---|
| 2026.08.26 | ₩52,405 | ₩52,405 | ₩52,244 | ₩52,338 | -0.13% | 1.9천 |
|---|
| 2026.08.25 | ₩52,298 | ₩52,417 | ₩52,258 | ₩52,391 | +0.18% | 9.2천 |
|---|
| 2026.08.24 | ₩52,244 | ₩52,244 | ₩52,177 | ₩52,191 | -0.10% | 9.2천 |
|---|
| 2026.08.21 | ₩52,164 | ₩52,316 | ₩52,164 | ₩52,217 | +0.10% | 5.4천 |
|---|
| 2026.08.20 | ₩52,044 | ₩52,097 | ₩51,990 | ₩52,017 | -0.05% | 5.8천 |
|---|
| 2026.08.19 | ₩52,070 | ₩52,204 | ₩52,030 | ₩52,090 | +0.04% | 7.3천 |
|---|
| 2026.08.18 | ₩52,298 | ₩52,298 | ₩52,018 | ₩52,033 | -0.51% | 5.4천 |
|---|
| 2026.08.17 | ₩52,324 | ₩52,324 | ₩52,177 | ₩52,191 | -0.26% | 2.5천 |
|---|
| 2026.08.14 | ₩52,458 | ₩52,458 | ₩52,204 | ₩52,204 | -0.48% | 1.9만 |
|---|
| 2026.08.13 | ₩52,405 | ₩52,405 | ₩52,204 | ₩52,264 | -0.27% | 2.3천 |
|---|
| 2026.08.12 | ₩52,278 | ₩52,278 | ₩52,137 | ₩52,220 | -0.11% | 6.4천 |
|---|
| 2026.08.11 | ₩52,124 | ₩52,231 | ₩52,058 | ₩52,070 | -0.10% | 4.4천 |
|---|
| 2026.08.10 | ₩52,171 | ₩52,204 | ₩52,044 | ₩52,109 | -0.12% | 7.5천 |
|---|
| 2026.08.07 | ₩52,525 | ₩52,525 | ₩52,094 | ₩52,192 | -0.63% | 1.5천 |
|---|
| 2026.08.06 | ₩51,965 | ₩52,097 | ₩51,923 | ₩51,983 | +0.04% | 5.1천 |
|---|
| 2026.08.05 | ₩51,951 | ₩52,023 | ₩51,896 | ₩51,896 | -0.11% | 1.2만 |
|---|
| 2026.08.04 | ₩51,776 | ₩51,941 | ₩51,776 | ₩51,941 | +0.32% | 7.1천 |
|---|
| 2026.08.03 | ₩51,609 | ₩51,658 | ₩51,549 | ₩51,658 | +0.10% | 4.4천 |
|---|
| 2026.07.31 | ₩51,241 | ₩51,559 | ₩51,241 | ₩51,535 | +0.57% | 3.3천 |
|---|
| 2026.07.30 | ₩51,495 | ₩51,682 | ₩51,495 | ₩51,668 | +0.34% | 9.7천 |
|---|
| 2026.07.29 | ₩50,679 | ₩51,201 | ₩50,679 | ₩51,033 | +0.70% | 7.7천 |
|---|
| 2026.07.28 | ₩50,960 | ₩51,227 | ₩50,933 | ₩51,147 | +0.37% | 1.5만 |
|---|
| 2026.07.27 | ₩51,013 | ₩51,174 | ₩50,973 | ₩51,134 | +0.24% | 4.8천 |
|---|
| 2026.07.24 | ₩50,960 | ₩51,161 | ₩50,946 | ₩50,972 | +0.02% | 2.6천 |
|---|
| 2026.07.23 | ₩50,893 | ₩50,906 | ₩50,826 | ₩50,866 | -0.05% | 3.6천 |
|---|
| 2026.07.22 | ₩51,194 | ₩51,227 | ₩51,107 | ₩51,107 | -0.17% | 4.6만 |
|---|
| 2026.07.21 | ₩50,920 | ₩51,174 | ₩50,920 | ₩51,088 | +0.33% | 7.4천 |
|---|
| 2026.07.20 | ₩50,873 | ₩50,933 | ₩50,732 | ₩50,758 | -0.23% | 4.9천 |
|---|
| 2026.07.17 | ₩50,893 | ₩50,940 | ₩50,873 | ₩50,913 | +0.04% | 6.9천 |
|---|
| 2026.07.16 | ₩51,054 | ₩51,067 | ₩51,007 | ₩51,009 | -0.09% | 900 |
|---|
| 2026.07.15 | ₩50,933 | ₩51,281 | ₩50,933 | ₩51,174 | +0.47% | 1.9만 |
|---|
| 2026.07.14 | ₩51,181 | ₩51,181 | ₩51,067 | ₩51,076 | -0.20% | 1.9천 |
|---|
| 2026.07.13 | ₩50,948 | ₩50,948 | ₩50,813 | ₩50,813 | -0.27% | 3천 |
|---|
| 2026.07.10 | ₩51,161 | ₩51,161 | ₩51,040 | ₩51,040 | -0.24% | 2.4만 |
|---|
| 2026.07.09 | ₩50,920 | ₩51,054 | ₩50,920 | ₩50,920 | 0.00% | 2.4만 |
|---|
| 2026.07.08 | ₩50,759 | ₩50,837 | ₩50,599 | ₩50,818 | +0.12% | 3.4천 |
|---|
| 2026.07.07 | ₩51,187 | ₩51,187 | ₩50,826 | ₩51,033 | -0.30% | 6.6천 |
|---|
| 2026.07.06 | ₩51,227 | ₩51,321 | ₩51,227 | ₩51,292 | +0.13% | 3.6천 |
|---|
| 2026.07.02 | ₩50,799 | ₩51,174 | ₩50,799 | ₩51,147 | +0.68% | 14.1만 |
|---|
| 2026.07.01 | ₩50,759 | ₩50,839 | ₩50,666 | ₩50,732 | -0.05% | 8.4만 |
|---|
| 2026.06.30 | ₩50,813 | ₩50,946 | ₩50,786 | ₩50,946 | +0.26% | 1만 |
|---|
| 2026.06.29 | ₩50,706 | ₩50,826 | ₩50,583 | ₩50,781 | +0.15% | 3.5천 |
|---|
| 2026.06.26 | ₩50,572 | ₩50,692 | ₩50,558 | ₩50,592 | +0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩50,853 | ₩50,853 | ₩50,666 | ₩50,699 | -0.30% | 3.2만 |
|---|
| 2026.06.24 | ₩50,558 | ₩50,562 | ₩50,399 | ₩50,498 | -0.12% | 2.6천 |
|---|
| 2026.06.23 | ₩50,585 | ₩50,732 | ₩50,545 | ₩50,599 | +0.03% | 3.9천 |
|---|
| 2026.06.22 | ₩51,120 | ₩51,128 | ₩50,987 | ₩51,040 | -0.16% | 2.2천 |
|---|
| 2026.06.18 | ₩51,074 | ₩51,094 | ₩50,906 | ₩50,993 | -0.16% | 4.6천 |
|---|
| 2026.06.17 | ₩51,127 | ₩51,187 | ₩50,833 | ₩50,833 | -0.58% | 8.8천 |
|---|
| 2026.06.16 | ₩51,107 | ₩51,107 | ₩50,960 | ₩51,029 | -0.15% | 4.9천 |
|---|
| 2026.06.15 | ₩51,067 | ₩51,067 | ₩50,880 | ₩50,932 | -0.26% | 1.3만 |
|---|
| 2026.06.12 | ₩50,505 | ₩50,773 | ₩50,505 | ₩50,719 | +0.42% | 3.1천 |
|---|
| 2026.06.11 | ₩50,144 | ₩50,664 | ₩50,130 | ₩50,664 | +1.04% | 7.5천 |
|---|
| 2026.06.10 | ₩50,171 | ₩50,211 | ₩49,849 | ₩49,849 | -0.64% | 1.5만 |
|---|
| 2026.06.09 | ₩50,494 | ₩50,494 | ₩49,903 | ₩50,228 | -0.53% | 3.9천 |
|---|
| 2026.06.08 | ₩50,224 | ₩50,324 | ₩50,224 | ₩50,224 | 0.00% | 6.5천 |
|---|
| 2026.06.05 | ₩50,425 | ₩50,425 | ₩50,037 | ₩50,097 | -0.65% | 5.3천 |
|---|
| 2026.06.04 | ₩50,666 | ₩50,692 | ₩50,558 | ₩50,639 | -0.05% | 2.3만 |
|---|
| 2026.06.03 | ₩50,612 | ₩50,639 | ₩50,478 | ₩50,525 | -0.17% | 4.5천 |
|---|
| 2026.06.02 | ₩50,619 | ₩50,666 | ₩50,600 | ₩50,648 | +0.06% | 9.9천 |
|---|
| 2026.06.01 | ₩50,358 | ₩50,637 | ₩50,358 | ₩50,562 | +0.41% | 3.6천 |
|---|
| 2026.05.29 | ₩50,371 | ₩50,826 | ₩50,371 | ₩50,675 | +0.60% | 8.4천 |
|---|
| 2026.05.28 | ₩50,465 | ₩50,659 | ₩50,425 | ₩50,632 | +0.33% | 1.5만 |
|---|
| 2026.05.27 | ₩50,572 | ₩50,732 | ₩50,505 | ₩50,631 | +0.12% | 1.4만 |
|---|
| 2026.05.26 | ₩50,813 | ₩50,813 | ₩50,558 | ₩50,653 | -0.31% | 2.8천 |
|---|
| 2026.05.22 | ₩50,411 | ₩50,451 | ₩50,374 | ₩50,411 | 0.00% | 4.9천 |
|---|
| 2026.05.21 | ₩50,197 | ₩50,445 | ₩50,197 | ₩50,439 | +0.48% | 1.1천 |
|---|
| 2026.05.20 | ₩50,090 | ₩50,371 | ₩50,090 | ₩50,318 | +0.45% | 1.1만 |
|---|
| 2026.05.19 | ₩50,037 | ₩50,090 | ₩49,863 | ₩49,948 | -0.18% | 2.3천 |
|---|
| 2026.05.18 | ₩49,863 | ₩50,197 | ₩49,863 | ₩50,117 | +0.51% | 9.4천 |
|---|
| 2026.05.15 | ₩49,876 | ₩49,975 | ₩49,863 | ₩49,882 | +0.01% | 2.2천 |
|---|
| 2026.05.14 | ₩50,331 | ₩50,398 | ₩50,104 | ₩50,256 | -0.15% | 4.2만 |
|---|
| 2026.05.13 | ₩50,278 | ₩50,344 | ₩50,184 | ₩50,344 | +0.13% | 2.3만 |
|---|
| 2026.05.12 | ₩50,090 | ₩50,224 | ₩50,090 | ₩50,220 | +0.26% | 2.8천 |
|---|
| 2026.05.11 | ₩50,398 | ₩50,437 | ₩50,278 | ₩50,328 | -0.14% | 7.7천 |
|---|
| 2026.05.08 | ₩50,304 | ₩50,411 | ₩50,224 | ₩50,324 | +0.04% | 7.7천 |
|---|
| 2026.05.07 | ₩50,478 | ₩50,518 | ₩50,156 | ₩50,156 | -0.64% | 2.1만 |
|---|
| 2026.05.06 | ₩49,956 | ₩50,579 | ₩49,956 | ₩50,579 | +1.25% | 3.4천 |
|---|
| 2026.05.05 | ₩49,823 | ₩49,997 | ₩49,823 | ₩49,963 | +0.28% | 2.5만 |
|---|
| 2026.05.04 | ₩49,843 | ₩49,856 | ₩49,542 | ₩49,572 | -0.54% | 4.5천 |
|---|
| 2026.05.01 | ₩50,063 | ₩50,063 | ₩49,970 | ₩50,030 | -0.07% | 5.5천 |
|---|
| 2026.04.30 | ₩49,783 | ₩50,037 | ₩49,783 | ₩50,005 | +0.45% | 8천 |
|---|
| 2026.04.29 | ₩49,508 | ₩49,555 | ₩49,334 | ₩49,416 | -0.19% | 6.9천 |
|---|
| 2026.04.28 | ₩49,568 | ₩49,702 | ₩49,568 | ₩49,657 | +0.18% | 6.9천 |
|---|
| 2026.04.27 | ₩49,796 | ₩49,890 | ₩49,716 | ₩49,764 | -0.06% | 1.5만 |
|---|
| 2026.04.24 | ₩49,736 | ₩49,875 | ₩49,675 | ₩49,823 | +0.17% | 1.1만 |
|---|
| 2026.04.23 | ₩49,769 | ₩49,816 | ₩49,629 | ₩49,670 | -0.20% | 3.4천 |
|---|
| 2026.04.22 | ₩49,837 | ₩49,930 | ₩49,769 | ₩49,849 | +0.02% | 3.8천 |
|---|
| 2026.04.21 | ₩49,970 | ₩49,970 | ₩49,729 | ₩49,730 | -0.48% | 1.8천 |
|---|
| 2026.04.20 | ₩50,104 | ₩50,278 | ₩50,104 | ₩50,220 | +0.23% | 4.2천 |
|---|
| 2026.04.17 | ₩50,447 | ₩50,505 | ₩50,251 | ₩50,323 | -0.25% | 11.2만 |
|---|
| 2026.04.16 | ₩50,264 | ₩50,264 | ₩49,943 | ₩50,049 | -0.43% | 3.3천 |
|---|
| 2026.04.15 | ₩50,084 | ₩50,144 | ₩49,997 | ₩50,101 | +0.03% | 4.3천 |
|---|
| 2026.04.14 | ₩50,084 | ₩50,184 | ₩50,026 | ₩50,180 | +0.19% | 1.2만 |
|---|
| 2026.04.13 | ₩49,689 | ₩49,940 | ₩49,689 | ₩49,934 | +0.49% | 2.3천 |
|---|
| 2026.04.10 | ₩49,970 | ₩49,970 | ₩49,729 | ₩49,801 | -0.34% | 1.9천 |
|---|
| 2026.04.09 | ₩49,622 | ₩49,823 | ₩49,528 | ₩49,823 | +0.40% | 1.1만 |
|---|
| 2026.04.08 | ₩49,943 | ₩49,943 | ₩49,649 | ₩49,749 | -0.39% | 1.7만 |
|---|
| 2026.04.07 | ₩48,570 | ₩48,859 | ₩48,498 | ₩48,859 | +0.59% | 2.9만 |
|---|
| 2026.04.06 | ₩48,726 | ₩49,020 | ₩48,726 | ₩48,993 | +0.55% | 70만 |
|---|
| 2026.04.02 | ₩48,485 | ₩48,792 | ₩48,485 | ₩48,699 | +0.44% | 2.3만 |
|---|
| 2026.04.01 | ₩48,893 | ₩49,020 | ₩48,766 | ₩48,806 | -0.18% | 9.3만 |
|---|
| 2026.03.31 | ₩48,137 | ₩48,538 | ₩47,976 | ₩48,538 | +0.83% | 3.4만 |
|---|
| 2026.03.30 | ₩47,715 | ₩47,883 | ₩47,548 | ₩47,683 | -0.07% | 1.7만 |
|---|
| 2026.03.27 | ₩47,689 | ₩47,843 | ₩47,495 | ₩47,543 | -0.31% | 4.6만 |
|---|
| 2026.03.26 | ₩48,184 | ₩48,231 | ₩47,695 | ₩47,695 | -1.01% | 1.4만 |
|---|
| 2026.03.25 | ₩48,304 | ₩48,477 | ₩48,257 | ₩48,359 | +0.11% | 1.3만 |
|---|
| 2026.03.24 | ₩47,950 | ₩48,137 | ₩47,896 | ₩47,935 | -0.03% | 1.5만 |
|---|
| 2026.03.23 | ₩48,404 | ₩48,404 | ₩47,938 | ₩48,190 | -0.44% | 1.7만 |
|---|
| 2026.03.20 | ₩48,083 | ₩48,110 | ₩47,414 | ₩47,467 | -1.28% | 1.7만 |
|---|
| 2026.03.19 | ₩48,078 | ₩48,378 | ₩48,008 | ₩48,364 | +0.60% | 7.2천 |
|---|
| 2026.03.18 | ₩48,739 | ₩48,752 | ₩48,363 | ₩48,363 | -0.77% | 1.3만 |
|---|
| 2026.03.17 | ₩48,906 | ₩48,993 | ₩48,766 | ₩48,900 | -0.01% | 3만 |
|---|
| 2026.03.16 | ₩48,512 | ₩48,792 | ₩48,512 | ₩48,661 | +0.31% | 8.9천 |
|---|
| 2026.03.13 | ₩48,498 | ₩48,764 | ₩48,271 | ₩48,311 | -0.39% | 2만 |
|---|
| 2026.03.12 | ₩48,779 | ₩48,779 | ₩48,391 | ₩48,391 | -0.80% | 1.2만 |
|---|
| 2026.03.11 | ₩48,498 | ₩48,980 | ₩48,498 | ₩48,886 | +0.80% | 1.8만 |
|---|
| 2026.03.10 | ₩49,033 | ₩49,328 | ₩48,926 | ₩48,926 | -0.22% | 1.2만 |
|---|
| 2026.03.09 | ₩48,257 | ₩49,060 | ₩48,190 | ₩48,993 | +1.52% | 4만 |
|---|
| 2026.03.06 | ₩48,512 | ₩48,806 | ₩48,512 | ₩48,716 | +0.42% | 1.8만 |
|---|
| 2026.03.05 | ₩49,214 | ₩49,214 | ₩48,671 | ₩49,007 | -0.42% | 2.6만 |
|---|
| 2026.03.04 | ₩49,354 | ₩50,023 | ₩49,354 | ₩49,524 | +0.34% | 9.5천 |
|---|
| 2026.03.03 | ₩49,194 | ₩49,642 | ₩48,679 | ₩49,180 | -0.03% | 4.3만 |
|---|
| 2026.03.02 | ₩49,809 | ₩50,117 | ₩49,809 | ₩50,117 | +0.62% | 1.8만 |
|---|
| 2026.02.27 | ₩50,557 | ₩50,558 | ₩50,371 | ₩50,371 | -0.37% | 1.3만 |
|---|
| 2026.02.26 | ₩50,413 | ₩50,572 | ₩50,385 | ₩50,572 | +0.32% | 2.9만 |
|---|
| 2026.02.25 | ₩50,431 | ₩50,546 | ₩50,431 | ₩50,438 | +0.01% | 5.3천 |
|---|
| 2026.02.24 | ₩50,130 | ₩50,398 | ₩50,130 | ₩50,327 | +0.39% | 1.4만 |
|---|
| 2026.02.23 | ₩49,956 | ₩50,389 | ₩49,956 | ₩50,220 | +0.53% | 8.1천 |
|---|
| 2026.02.20 | ₩49,849 | ₩50,371 | ₩49,849 | ₩50,319 | +0.94% | 1.2만 |
|---|
| 2026.02.19 | ₩49,836 | ₩50,211 | ₩49,836 | ₩50,211 | +0.75% | 1.4만 |
|---|
| 2026.02.18 | ₩50,278 | ₩50,358 | ₩50,211 | ₩50,278 | 0.00% | 8.8천 |
|---|
| 2026.02.17 | ₩50,090 | ₩50,221 | ₩49,997 | ₩50,205 | +0.23% | 4.9천 |
|---|
| 2026.02.13 | ₩49,809 | ₩50,211 | ₩49,809 | ₩50,211 | +0.81% | 1.5만 |
|---|
| 2026.02.12 | ₩50,315 | ₩50,371 | ₩50,010 | ₩50,037 | -0.55% | 7천 |
|---|
| 2026.02.11 | ₩50,197 | ₩50,411 | ₩50,164 | ₩50,316 | +0.24% | 3.8만 |
|---|
| 2026.02.10 | ₩50,304 | ₩50,331 | ₩50,144 | ₩50,278 | -0.05% | 4.3천 |
|---|
| 2026.02.09 | ₩50,050 | ₩50,224 | ₩50,050 | ₩50,184 | +0.27% | 1.1만 |
|---|
| 2026.02.06 | ₩49,709 | ₩49,930 | ₩49,689 | ₩49,930 | +0.44% | 1.2만 |
|---|
| 2026.02.05 | ₩49,452 | ₩49,515 | ₩49,328 | ₩49,409 | -0.09% | 4.3만 |
|---|
| 2026.02.04 | ₩49,796 | ₩49,863 | ₩49,609 | ₩49,742 | -0.11% | 3.1만 |
|---|
| 2026.02.03 | ₩49,502 | ₩49,635 | ₩49,395 | ₩49,635 | +0.27% | 3.1만 |
|---|
| 2026.02.02 | ₩49,508 | ₩49,789 | ₩49,488 | ₩49,609 | +0.20% | 37.6만 |
|---|
| 2026.01.30 | ₩49,649 | ₩49,662 | ₩49,354 | ₩49,495 | -0.31% | 2만 |
|---|
| 2026.01.29 | ₩49,702 | ₩49,729 | ₩49,395 | ₩49,716 | +0.03% | 2.2만 |
|---|
| 2026.01.28 | ₩49,287 | ₩49,609 | ₩49,287 | ₩49,575 | +0.58% | 2.5만 |
|---|
| 2026.01.27 | ₩49,675 | ₩49,849 | ₩49,615 | ₩49,809 | +0.27% | 6.5만 |
|---|
| 2026.01.26 | ₩49,488 | ₩49,502 | ₩49,354 | ₩49,461 | -0.05% | 3.6만 |
|---|
| 2026.01.23 | ₩49,140 | ₩49,354 | ₩49,033 | ₩49,354 | +0.44% | 6.2만 |
|---|
| 2026.01.22 | ₩49,328 | ₩49,328 | ₩49,100 | ₩49,221 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩48,859 | ₩49,140 | ₩48,779 | ₩49,100 | +0.49% | 1.8만 |
|---|
| 2026.01.20 | ₩49,100 | ₩49,127 | ₩48,726 | ₩48,814 | -0.58% | 3.2만 |
|---|
| 2026.01.16 | ₩49,100 | ₩49,408 | ₩49,100 | ₩49,247 | +0.30% | 5.8만 |
|---|
| 2026.01.15 | ₩49,221 | ₩49,261 | ₩49,100 | ₩49,167 | -0.11% | 6.1만 |
|---|
| 2026.01.14 | ₩49,395 | ₩49,395 | ₩48,993 | ₩49,167 | -0.46% | 4.4만 |
|---|
| 2026.01.13 | ₩49,354 | ₩49,354 | ₩48,993 | ₩49,073 | -0.57% | 7.5만 |
|---|
| 2026.01.12 | ₩49,127 | ₩49,207 | ₩49,073 | ₩49,207 | +0.16% | 3.4만 |
|---|
| 2026.01.09 | ₩49,007 | ₩49,060 | ₩48,846 | ₩49,047 | +0.08% | 8.3만 |
|---|
| 2026.01.08 | ₩48,766 | ₩48,940 | ₩48,707 | ₩48,833 | +0.14% | 10.9만 |
|---|
| 2026.01.07 | ₩48,926 | ₩48,926 | ₩48,726 | ₩48,819 | -0.22% | 13.2만 |
|---|
| 2026.01.06 | ₩49,127 | ₩49,127 | ₩48,794 | ₩48,966 | -0.33% | 38.6만 |
|---|
| 2026.01.05 | ₩48,926 | ₩48,926 | ₩48,592 | ₩48,913 | -0.03% | 96.6만 |
|---|
| 2026.01.02 | ₩48,846 | ₩48,846 | ₩48,431 | ₩48,592 | -0.52% | 33.3만 |
|---|
| 2025.12.31 | ₩48,364 | ₩48,391 | ₩48,297 | ₩48,378 | +0.03% | 34.2만 |
|---|
| 2025.12.30 | ₩48,338 | ₩48,512 | ₩48,193 | ₩48,297 | -0.08% | 4.8만 |
|---|
| 2025.12.29 | ₩48,351 | ₩48,351 | ₩48,297 | ₩48,311 | -0.08% | 6.7만 |
|---|
| 2025.12.26 | ₩48,431 | ₩48,431 | ₩48,177 | ₩48,287 | -0.30% | 1.8만 |
|---|
| 2025.12.24 | ₩48,338 | ₩48,338 | ₩48,240 | ₩48,251 | -0.18% | 3.6천 |
|---|
| 2025.12.23 | ₩47,990 | ₩48,311 | ₩47,990 | ₩48,164 | +0.36% | 1.9만 |
|---|
| 2025.12.22 | ₩48,324 | ₩48,324 | ₩48,137 | ₩48,150 | -0.36% | 8.2천 |
|---|
| 2025.12.19 | ₩48,211 | ₩48,284 | ₩48,150 | ₩48,240 | +0.06% | 3.5천 |
|---|
| 2025.12.18 | ₩48,170 | ₩48,257 | ₩48,097 | ₩48,157 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩48,190 | ₩48,190 | ₩48,097 | ₩48,150 | -0.08% | 2.1천 |
|---|
| 2025.12.16 | ₩48,197 | ₩48,231 | ₩48,150 | ₩48,150 | -0.10% | 8.4천 |
|---|
| 2025.12.15 | ₩48,197 | ₩48,229 | ₩48,150 | ₩48,156 | -0.09% | 8.4천 |
|---|
| 2025.12.12 | ₩48,166 | ₩48,215 | ₩48,162 | ₩48,215 | +0.10% | 4.5천 |
|---|
| 2025.12.11 | ₩48,070 | ₩48,172 | ₩48,070 | ₩48,172 | +0.21% | 3.9만 |
|---|
| 2025.12.10 | ₩47,736 | ₩48,097 | ₩47,736 | ₩48,055 | +0.67% | 2.9만 |
|---|
| 2025.12.09 | ₩47,963 | ₩48,057 | ₩47,950 | ₩48,057 | +0.20% | 5.1천 |
|---|
| 2025.12.08 | ₩48,037 | ₩48,082 | ₩47,923 | ₩48,043 | +0.01% | 1.5만 |
|---|
| 2025.12.05 | ₩47,976 | ₩48,097 | ₩47,963 | ₩48,017 | +0.08% | 5.8천 |
|---|
| 2025.12.04 | ₩47,930 | ₩47,990 | ₩47,923 | ₩47,936 | +0.01% | 7.3천 |
|---|
| 2025.12.03 | ₩47,869 | ₩47,950 | ₩47,869 | ₩47,909 | +0.08% | 1.4천 |
|---|
| 2025.12.02 | ₩47,802 | ₩47,935 | ₩47,789 | ₩47,873 | +0.15% | 5.5천 |
|---|
| 2025.12.01 | ₩47,869 | ₩47,869 | ₩47,776 | ₩47,813 | -0.12% | 3.1천 |
|---|
| 2025.11.28 | ₩47,749 | ₩47,896 | ₩47,749 | ₩47,896 | +0.31% | 7.2천 |
|---|
| 2025.11.26 | ₩47,682 | ₩47,797 | ₩47,682 | ₩47,789 | +0.22% | 7.4천 |
|---|
| 2025.11.25 | ₩47,401 | ₩47,682 | ₩47,401 | ₩47,603 | +0.43% | 1만 |
|---|
| 2025.11.24 | ₩47,267 | ₩47,408 | ₩47,267 | ₩47,408 | +0.30% | 2.2만 |
|---|
| 2025.11.21 | ₩47,080 | ₩47,297 | ₩47,067 | ₩47,297 | +0.46% | 1.2천 |
|---|
| 2025.11.20 | ₩47,307 | ₩47,334 | ₩46,826 | ₩46,893 | -0.88% | 7.5천 |
|---|
| 2025.11.19 | ₩47,134 | ₩47,297 | ₩47,107 | ₩47,222 | +0.19% | 1.2만 |
|---|
| 2025.11.18 | ₩47,134 | ₩47,361 | ₩47,080 | ₩47,255 | +0.26% | 2만 |
|---|
| 2025.11.17 | ₩47,508 | ₩47,521 | ₩47,418 | ₩47,431 | -0.16% | 3.3천 |
|---|
| 2025.11.14 | ₩47,575 | ₩47,695 | ₩47,575 | ₩47,662 | +0.18% | 1.1천 |
|---|
| 2025.11.13 | ₩47,388 | ₩47,722 | ₩47,388 | ₩47,641 | +0.53% | 4.3천 |
|---|
| 2025.11.12 | ₩47,682 | ₩47,773 | ₩47,682 | ₩47,773 | +0.19% | 9.4천 |
|---|
| 2025.11.11 | ₩47,642 | ₩47,776 | ₩47,642 | ₩47,702 | +0.13% | 9.8천 |
|---|
| 2025.11.10 | ₩47,414 | ₩47,627 | ₩47,414 | ₩47,621 | +0.43% | 4.8천 |
|---|
| 2025.11.07 | ₩47,281 | ₩47,404 | ₩47,267 | ₩47,404 | +0.26% | 5.8천 |
|---|
| 2025.11.06 | ₩47,388 | ₩47,467 | ₩47,281 | ₩47,328 | -0.13% | 6.3천 |
|---|
| 2025.11.05 | ₩47,307 | ₩47,441 | ₩47,307 | ₩47,348 | +0.08% | 5.6천 |
|---|
| 2025.11.04 | ₩47,160 | ₩47,368 | ₩47,160 | ₩47,286 | +0.27% | 6.4천 |
|---|
| 2025.11.03 | ₩47,465 | ₩47,508 | ₩47,368 | ₩47,401 | -0.14% | 9.8천 |
|---|
| 2025.10.31 | ₩47,401 | ₩47,441 | ₩47,348 | ₩47,408 | +0.01% | 1.8만 |
|---|
| 2025.10.30 | ₩47,414 | ₩47,503 | ₩47,394 | ₩47,420 | +0.01% | 1.1만 |
|---|
| 2025.10.29 | ₩47,495 | ₩47,521 | ₩47,481 | ₩47,513 | +0.04% | 5.7천 |
|---|
| 2025.10.28 | ₩47,495 | ₩47,655 | ₩47,488 | ₩47,519 | +0.05% | 2만 |
|---|
| 2025.10.27 | ₩47,481 | ₩47,559 | ₩47,461 | ₩47,512 | +0.06% | 7.6만 |
|---|
| 2025.10.24 | ₩47,468 | ₩47,535 | ₩47,428 | ₩47,475 | +0.01% | 2.6천 |
|---|
| 2025.10.23 | ₩47,368 | ₩47,380 | ₩47,361 | ₩47,372 | +0.01% | 2.9천 |
|---|
| 2025.10.22 | ₩47,394 | ₩47,394 | ₩47,227 | ₩47,334 | -0.13% | 5.1천 |
|---|
| 2025.10.21 | ₩47,309 | ₩47,441 | ₩47,287 | ₩47,321 | +0.03% | 8.7천 |
|---|
| 2025.10.20 | ₩47,432 | ₩47,468 | ₩47,361 | ₩47,362 | -0.15% | 8.2천 |
|---|
| 2025.10.17 | ₩47,254 | ₩47,254 | ₩47,093 | ₩47,224 | -0.06% | 1.6만 |
|---|
| 2025.10.16 | ₩47,162 | ₩47,333 | ₩47,109 | ₩47,109 | -0.11% | 6.4천 |
|---|
| 2025.10.15 | ₩47,227 | ₩47,254 | ₩47,040 | ₩47,134 | -0.20% | 3.7천 |
|---|
| 2025.10.14 | ₩46,886 | ₩47,087 | ₩46,886 | ₩47,041 | +0.33% | 3.5천 |
|---|
| 2025.10.13 | ₩46,952 | ₩47,120 | ₩46,881 | ₩47,047 | +0.20% | 2.3만 |
|---|
| 2025.10.10 | ₩47,107 | ₩47,107 | ₩46,759 | ₩46,875 | -0.49% | 2.1만 |
|---|