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 | ₩51,088 | ₩51,236 | ₩51,055 | ₩51,236 | +0.29% | 2.6천 |
| 2026.10.08 | ₩50,962 | ₩51,035 | ₩50,828 | ₩50,987 | +0.05% | 5.8천 |
| 2026.10.07 | ₩50,989 | ₩51,162 | ₩50,975 | ₩51,082 | +0.18% | 8.1천 |
| 2026.10.06 | ₩51,724 | ₩51,724 | ₩51,443 | ₩51,443 | -0.54% | 2.8천 |
| 2026.10.05 | ₩51,309 | ₩51,363 | ₩51,309 | ₩51,363 | +0.10% | 700 |
| 2026.10.02 | ₩51,243 | ₩51,323 | ₩51,243 | ₩51,243 | 0.00% | 900 |
| 2026.10.01 | ₩51,082 | ₩51,082 | ₩50,815 | ₩50,949 | -0.26% | 2.3만 |
| 2026.09.30 | ₩51,726 | ₩51,726 | ₩51,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,323 |
| -0.78% |
| 5.3천 |
| 2026.09.29 | ₩51,570 | ₩51,629 | ₩51,349 | ₩51,536 | -0.06% | 4.8천 |
|---|
| 2026.09.28 | ₩51,683 | ₩51,829 | ₩51,523 | ₩51,670 | -0.03% | 8.5천 |
|---|
| 2026.09.25 | ₩51,631 | ₩51,836 | ₩51,617 | ₩51,836 | +0.40% | 2.1만 |
|---|
| 2026.09.24 | ₩51,583 | ₩51,617 | ₩51,396 | ₩51,565 | -0.04% | 7천 |
|---|
| 2026.09.23 | ₩51,871 | ₩51,871 | ₩51,550 | ₩51,603 | -0.52% | 2.6만 |
|---|
| 2026.09.22 | ₩51,804 | ₩52,166 | ₩51,804 | ₩52,158 | +0.68% | 7.1천 |
|---|
| 2026.09.21 | ₩52,011 | ₩52,138 | ₩52,011 | ₩52,036 | +0.05% | 3.1천 |
|---|
| 2026.09.18 | ₩51,724 | ₩51,817 | ₩51,643 | ₩51,810 | +0.17% | 1만 |
|---|
| 2026.09.17 | ₩52,051 | ₩52,191 | ₩51,897 | ₩51,989 | -0.12% | 7.9천 |
|---|
| 2026.09.16 | ₩51,991 | ₩51,991 | ₩51,570 | ₩51,685 | -0.59% | 4.7천 |
|---|
| 2026.09.15 | ₩51,737 | ₩51,804 | ₩51,710 | ₩51,710 | -0.05% | 3.6천 |
|---|
| 2026.09.14 | ₩51,550 | ₩52,019 | ₩51,550 | ₩51,830 | +0.54% | 8천 |
|---|
| 2026.09.11 | ₩52,046 | ₩52,151 | ₩52,004 | ₩52,004 | -0.08% | 1.7만 |
|---|
| 2026.09.10 | ₩51,904 | ₩51,977 | ₩51,764 | ₩51,828 | -0.15% | 3.9천 |
|---|
| 2026.09.09 | ₩52,258 | ₩52,258 | ₩51,951 | ₩52,058 | -0.38% | 4.2천 |
|---|
| 2026.09.08 | ₩52,111 | ₩52,405 | ₩52,111 | ₩52,305 | +0.37% | 5천 |
|---|
| 2026.09.04 | ₩51,977 | ₩52,440 | ₩51,977 | ₩52,408 | +0.83% | 2.6천 |
|---|
| 2026.09.03 | ₩52,285 | ₩52,416 | ₩52,191 | ₩52,366 | +0.16% | 2.2만 |
|---|
| 2026.09.02 | ₩52,004 | ₩52,118 | ₩52,004 | ₩52,118 | +0.22% | 66만 |
|---|
| 2026.09.01 | ₩52,131 | ₩52,131 | ₩51,897 | ₩51,964 | -0.32% | 3.6천 |
|---|
| 2026.08.31 | ₩52,218 | ₩52,218 | ₩52,111 | ₩52,198 | -0.04% | 1.8천 |
|---|
| 2026.08.28 | ₩52,265 | ₩52,365 | ₩52,198 | ₩52,198 | -0.13% | 900 |
|---|
| 2026.08.27 | ₩52,285 | ₩52,298 | ₩52,164 | ₩52,231 | -0.10% | 4.4천 |
|---|
| 2026.08.26 | ₩52,338 | ₩52,338 | ₩52,178 | ₩52,271 | -0.13% | 1.9천 |
|---|
| 2026.08.25 | ₩52,231 | ₩52,350 | ₩52,191 | ₩52,325 | +0.18% | 9.2천 |
|---|
| 2026.08.24 | ₩52,178 | ₩52,178 | ₩52,111 | ₩52,124 | -0.10% | 9.2천 |
|---|
| 2026.08.21 | ₩52,098 | ₩52,250 | ₩52,098 | ₩52,151 | +0.10% | 5.4천 |
|---|
| 2026.08.20 | ₩51,977 | ₩52,031 | ₩51,924 | ₩51,951 | -0.05% | 5.8천 |
|---|
| 2026.08.19 | ₩52,004 | ₩52,138 | ₩51,964 | ₩52,024 | +0.04% | 7.3천 |
|---|
| 2026.08.18 | ₩52,231 | ₩52,231 | ₩51,952 | ₩51,967 | -0.51% | 5.4천 |
|---|
| 2026.08.17 | ₩52,258 | ₩52,258 | ₩52,111 | ₩52,124 | -0.26% | 2.5천 |
|---|
| 2026.08.14 | ₩52,392 | ₩52,392 | ₩52,138 | ₩52,138 | -0.48% | 1.9만 |
|---|
| 2026.08.13 | ₩52,338 | ₩52,338 | ₩52,138 | ₩52,198 | -0.27% | 2.3천 |
|---|
| 2026.08.12 | ₩52,211 | ₩52,211 | ₩52,071 | ₩52,154 | -0.11% | 6.4천 |
|---|
| 2026.08.11 | ₩52,058 | ₩52,164 | ₩51,992 | ₩52,004 | -0.10% | 4.4천 |
|---|
| 2026.08.10 | ₩52,104 | ₩52,138 | ₩51,977 | ₩52,043 | -0.12% | 7.5천 |
|---|
| 2026.08.07 | ₩52,458 | ₩52,458 | ₩52,028 | ₩52,126 | -0.63% | 1.5천 |
|---|
| 2026.08.06 | ₩51,899 | ₩52,031 | ₩51,857 | ₩51,917 | +0.04% | 5.1천 |
|---|
| 2026.08.05 | ₩51,885 | ₩51,957 | ₩51,830 | ₩51,830 | -0.11% | 1.2만 |
|---|
| 2026.08.04 | ₩51,710 | ₩51,875 | ₩51,710 | ₩51,875 | +0.32% | 7.1천 |
|---|
| 2026.08.03 | ₩51,543 | ₩51,593 | ₩51,483 | ₩51,593 | +0.10% | 4.4천 |
|---|
| 2026.07.31 | ₩51,176 | ₩51,494 | ₩51,176 | ₩51,470 | +0.57% | 3.3천 |
|---|
| 2026.07.30 | ₩51,430 | ₩51,617 | ₩51,430 | ₩51,602 | +0.34% | 9.7천 |
|---|
| 2026.07.29 | ₩50,614 | ₩51,136 | ₩50,614 | ₩50,969 | +0.70% | 7.7천 |
|---|
| 2026.07.28 | ₩50,895 | ₩51,162 | ₩50,868 | ₩51,082 | +0.37% | 1.5만 |
|---|
| 2026.07.27 | ₩50,949 | ₩51,109 | ₩50,908 | ₩51,069 | +0.24% | 4.8천 |
|---|
| 2026.07.24 | ₩50,895 | ₩51,096 | ₩50,882 | ₩50,907 | +0.02% | 2.6천 |
|---|
| 2026.07.23 | ₩50,828 | ₩50,842 | ₩50,761 | ₩50,802 | -0.05% | 3.6천 |
|---|
| 2026.07.22 | ₩51,129 | ₩51,162 | ₩51,042 | ₩51,042 | -0.17% | 4.6만 |
|---|
| 2026.07.21 | ₩50,855 | ₩51,109 | ₩50,855 | ₩51,023 | +0.33% | 7.4천 |
|---|
| 2026.07.20 | ₩50,808 | ₩50,868 | ₩50,668 | ₩50,693 | -0.23% | 4.9천 |
|---|
| 2026.07.17 | ₩50,828 | ₩50,875 | ₩50,808 | ₩50,848 | +0.04% | 6.9천 |
|---|
| 2026.07.16 | ₩50,989 | ₩51,002 | ₩50,942 | ₩50,945 | -0.09% | 900 |
|---|
| 2026.07.15 | ₩50,868 | ₩51,216 | ₩50,868 | ₩51,109 | +0.47% | 1.9만 |
|---|
| 2026.07.14 | ₩51,116 | ₩51,116 | ₩51,002 | ₩51,011 | -0.20% | 1.9천 |
|---|
| 2026.07.13 | ₩50,883 | ₩50,883 | ₩50,748 | ₩50,748 | -0.27% | 3천 |
|---|
| 2026.07.10 | ₩51,096 | ₩51,096 | ₩50,975 | ₩50,975 | -0.24% | 2.4만 |
|---|
| 2026.07.09 | ₩50,855 | ₩50,989 | ₩50,855 | ₩50,855 | 0.00% | 2.4만 |
|---|
| 2026.07.08 | ₩50,695 | ₩50,772 | ₩50,534 | ₩50,753 | +0.12% | 3.4천 |
|---|
| 2026.07.07 | ₩51,122 | ₩51,122 | ₩50,761 | ₩50,969 | -0.30% | 6.6천 |
|---|
| 2026.07.06 | ₩51,162 | ₩51,256 | ₩51,162 | ₩51,226 | +0.13% | 3.6천 |
|---|
| 2026.07.02 | ₩50,735 | ₩51,109 | ₩50,735 | ₩51,082 | +0.68% | 14.1만 |
|---|
| 2026.07.01 | ₩50,695 | ₩50,775 | ₩50,601 | ₩50,668 | -0.05% | 8.4만 |
|---|
| 2026.06.30 | ₩50,748 | ₩50,882 | ₩50,721 | ₩50,882 | +0.26% | 1만 |
|---|
| 2026.06.29 | ₩50,641 | ₩50,761 | ₩50,518 | ₩50,716 | +0.15% | 3.5천 |
|---|
| 2026.06.26 | ₩50,508 | ₩50,628 | ₩50,494 | ₩50,528 | +0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩50,788 | ₩50,788 | ₩50,601 | ₩50,635 | -0.30% | 3.2만 |
|---|
| 2026.06.24 | ₩50,494 | ₩50,498 | ₩50,335 | ₩50,434 | -0.12% | 2.6천 |
|---|
| 2026.06.23 | ₩50,521 | ₩50,668 | ₩50,481 | ₩50,534 | +0.03% | 3.9천 |
|---|
| 2026.06.22 | ₩51,055 | ₩51,063 | ₩50,922 | ₩50,975 | -0.16% | 2.2천 |
|---|
| 2026.06.18 | ₩51,009 | ₩51,029 | ₩50,842 | ₩50,929 | -0.16% | 4.6천 |
|---|
| 2026.06.17 | ₩51,062 | ₩51,122 | ₩50,768 | ₩50,768 | -0.58% | 8.8천 |
|---|
| 2026.06.16 | ₩51,042 | ₩51,042 | ₩50,895 | ₩50,965 | -0.15% | 4.9천 |
|---|
| 2026.06.15 | ₩51,002 | ₩51,002 | ₩50,815 | ₩50,867 | -0.26% | 1.3만 |
|---|
| 2026.06.12 | ₩50,441 | ₩50,708 | ₩50,441 | ₩50,655 | +0.42% | 3.1천 |
|---|
| 2026.06.11 | ₩50,080 | ₩50,600 | ₩50,067 | ₩50,600 | +1.04% | 7.5천 |
|---|
| 2026.06.10 | ₩50,107 | ₩50,147 | ₩49,786 | ₩49,786 | -0.64% | 1.5만 |
|---|
| 2026.06.09 | ₩50,430 | ₩50,430 | ₩49,840 | ₩50,164 | -0.53% | 3.9천 |
|---|
| 2026.06.08 | ₩50,160 | ₩50,260 | ₩50,160 | ₩50,160 | 0.00% | 6.5천 |
|---|
| 2026.06.05 | ₩50,361 | ₩50,361 | ₩49,973 | ₩50,033 | -0.65% | 5.3천 |
|---|
| 2026.06.04 | ₩50,601 | ₩50,628 | ₩50,494 | ₩50,574 | -0.05% | 2.3만 |
|---|
| 2026.06.03 | ₩50,548 | ₩50,574 | ₩50,414 | ₩50,461 | -0.17% | 4.5천 |
|---|
| 2026.06.02 | ₩50,554 | ₩50,601 | ₩50,536 | ₩50,584 | +0.06% | 9.9천 |
|---|
| 2026.06.01 | ₩50,294 | ₩50,573 | ₩50,294 | ₩50,498 | +0.41% | 3.6천 |
|---|
| 2026.05.29 | ₩50,307 | ₩50,761 | ₩50,307 | ₩50,610 | +0.60% | 8.4천 |
|---|
| 2026.05.28 | ₩50,401 | ₩50,594 | ₩50,361 | ₩50,568 | +0.33% | 1.5만 |
|---|
| 2026.05.27 | ₩50,508 | ₩50,668 | ₩50,441 | ₩50,566 | +0.12% | 1.4만 |
|---|
| 2026.05.26 | ₩50,748 | ₩50,748 | ₩50,494 | ₩50,589 | -0.31% | 2.8천 |
|---|
| 2026.05.22 | ₩50,347 | ₩50,387 | ₩50,310 | ₩50,347 | 0.00% | 4.9천 |
|---|
| 2026.05.21 | ₩50,133 | ₩50,381 | ₩50,133 | ₩50,375 | +0.48% | 1.1천 |
|---|
| 2026.05.20 | ₩50,027 | ₩50,307 | ₩50,027 | ₩50,254 | +0.45% | 1.1만 |
|---|
| 2026.05.19 | ₩49,973 | ₩50,027 | ₩49,799 | ₩49,885 | -0.18% | 2.3천 |
|---|
| 2026.05.18 | ₩49,799 | ₩50,133 | ₩49,799 | ₩50,053 | +0.51% | 9.4천 |
|---|
| 2026.05.15 | ₩49,813 | ₩49,912 | ₩49,799 | ₩49,818 | +0.01% | 2.2천 |
|---|
| 2026.05.14 | ₩50,267 | ₩50,334 | ₩50,040 | ₩50,192 | -0.15% | 4.2만 |
|---|
| 2026.05.13 | ₩50,214 | ₩50,280 | ₩50,120 | ₩50,280 | +0.13% | 2.3만 |
|---|
| 2026.05.12 | ₩50,027 | ₩50,160 | ₩50,027 | ₩50,156 | +0.26% | 2.8천 |
|---|
| 2026.05.11 | ₩50,334 | ₩50,373 | ₩50,214 | ₩50,264 | -0.14% | 7.7천 |
|---|
| 2026.05.08 | ₩50,240 | ₩50,347 | ₩50,160 | ₩50,260 | +0.04% | 7.7천 |
|---|
| 2026.05.07 | ₩50,414 | ₩50,454 | ₩50,092 | ₩50,092 | -0.64% | 2.1만 |
|---|
| 2026.05.06 | ₩49,893 | ₩50,514 | ₩49,893 | ₩50,514 | +1.25% | 3.4천 |
|---|
| 2026.05.05 | ₩49,759 | ₩49,933 | ₩49,759 | ₩49,900 | +0.28% | 2.5만 |
|---|
| 2026.05.04 | ₩49,779 | ₩49,793 | ₩49,479 | ₩49,509 | -0.54% | 4.5천 |
|---|
| 2026.05.01 | ₩50,000 | ₩50,000 | ₩49,906 | ₩49,966 | -0.07% | 5.5천 |
|---|
| 2026.04.30 | ₩49,719 | ₩49,973 | ₩49,719 | ₩49,941 | +0.45% | 8천 |
|---|
| 2026.04.29 | ₩49,445 | ₩49,492 | ₩49,272 | ₩49,353 | -0.19% | 6.9천 |
|---|
| 2026.04.28 | ₩49,505 | ₩49,639 | ₩49,505 | ₩49,594 | +0.18% | 6.9천 |
|---|
| 2026.04.27 | ₩49,733 | ₩49,826 | ₩49,652 | ₩49,701 | -0.06% | 1.5만 |
|---|
| 2026.04.24 | ₩49,672 | ₩49,811 | ₩49,612 | ₩49,759 | +0.17% | 1.1만 |
|---|
| 2026.04.23 | ₩49,706 | ₩49,753 | ₩49,566 | ₩49,607 | -0.20% | 3.4천 |
|---|
| 2026.04.22 | ₩49,774 | ₩49,866 | ₩49,706 | ₩49,786 | +0.02% | 3.8천 |
|---|
| 2026.04.21 | ₩49,906 | ₩49,906 | ₩49,666 | ₩49,667 | -0.48% | 1.8천 |
|---|
| 2026.04.20 | ₩50,040 | ₩50,214 | ₩50,040 | ₩50,156 | +0.23% | 4.2천 |
|---|
| 2026.04.17 | ₩50,383 | ₩50,441 | ₩50,187 | ₩50,259 | -0.25% | 11.2만 |
|---|
| 2026.04.16 | ₩50,200 | ₩50,200 | ₩49,880 | ₩49,985 | -0.43% | 3.3천 |
|---|
| 2026.04.15 | ₩50,020 | ₩50,080 | ₩49,933 | ₩50,037 | +0.03% | 4.3천 |
|---|
| 2026.04.14 | ₩50,020 | ₩50,120 | ₩49,962 | ₩50,116 | +0.19% | 1.2만 |
|---|
| 2026.04.13 | ₩49,626 | ₩49,877 | ₩49,626 | ₩49,870 | +0.49% | 2.3천 |
|---|
| 2026.04.10 | ₩49,906 | ₩49,906 | ₩49,666 | ₩49,738 | -0.34% | 1.9천 |
|---|
| 2026.04.09 | ₩49,559 | ₩49,759 | ₩49,465 | ₩49,759 | +0.40% | 1.1만 |
|---|
| 2026.04.08 | ₩49,880 | ₩49,880 | ₩49,586 | ₩49,686 | -0.39% | 1.7만 |
|---|
| 2026.04.07 | ₩48,509 | ₩48,797 | ₩48,437 | ₩48,797 | +0.59% | 2.9만 |
|---|
| 2026.04.06 | ₩48,664 | ₩48,958 | ₩48,664 | ₩48,931 | +0.55% | 70만 |
|---|
| 2026.04.02 | ₩48,423 | ₩48,730 | ₩48,423 | ₩48,637 | +0.44% | 2.3만 |
|---|
| 2026.04.01 | ₩48,831 | ₩48,958 | ₩48,704 | ₩48,744 | -0.18% | 9.3만 |
|---|
| 2026.03.31 | ₩48,076 | ₩48,477 | ₩47,915 | ₩48,477 | +0.83% | 3.4만 |
|---|
| 2026.03.30 | ₩47,655 | ₩47,822 | ₩47,488 | ₩47,623 | -0.07% | 1.7만 |
|---|
| 2026.03.27 | ₩47,628 | ₩47,782 | ₩47,434 | ₩47,482 | -0.31% | 4.6만 |
|---|
| 2026.03.26 | ₩48,123 | ₩48,169 | ₩47,635 | ₩47,635 | -1.01% | 1.4만 |
|---|
| 2026.03.25 | ₩48,243 | ₩48,415 | ₩48,196 | ₩48,298 | +0.11% | 1.3만 |
|---|
| 2026.03.24 | ₩47,889 | ₩48,076 | ₩47,835 | ₩47,874 | -0.03% | 1.5만 |
|---|
| 2026.03.23 | ₩48,343 | ₩48,343 | ₩47,877 | ₩48,129 | -0.44% | 1.7만 |
|---|
| 2026.03.20 | ₩48,022 | ₩48,049 | ₩47,354 | ₩47,406 | -1.28% | 1.7만 |
|---|
| 2026.03.19 | ₩48,017 | ₩48,316 | ₩47,947 | ₩48,303 | +0.60% | 7.2천 |
|---|
| 2026.03.18 | ₩48,677 | ₩48,690 | ₩48,302 | ₩48,302 | -0.77% | 1.3만 |
|---|
| 2026.03.17 | ₩48,844 | ₩48,931 | ₩48,704 | ₩48,837 | -0.01% | 3만 |
|---|
| 2026.03.16 | ₩48,450 | ₩48,730 | ₩48,450 | ₩48,600 | +0.31% | 8.9천 |
|---|
| 2026.03.13 | ₩48,437 | ₩48,702 | ₩48,209 | ₩48,249 | -0.39% | 2만 |
|---|
| 2026.03.12 | ₩48,717 | ₩48,717 | ₩48,330 | ₩48,330 | -0.80% | 1.2만 |
|---|
| 2026.03.11 | ₩48,437 | ₩48,918 | ₩48,437 | ₩48,824 | +0.80% | 1.8만 |
|---|
| 2026.03.10 | ₩48,971 | ₩49,265 | ₩48,864 | ₩48,864 | -0.22% | 1.2만 |
|---|
| 2026.03.09 | ₩48,196 | ₩48,998 | ₩48,129 | ₩48,931 | +1.52% | 4만 |
|---|
| 2026.03.06 | ₩48,450 | ₩48,744 | ₩48,450 | ₩48,654 | +0.42% | 1.8만 |
|---|
| 2026.03.05 | ₩49,151 | ₩49,151 | ₩48,609 | ₩48,944 | -0.42% | 2.6만 |
|---|
| 2026.03.04 | ₩49,292 | ₩49,960 | ₩49,292 | ₩49,461 | +0.34% | 9.5천 |
|---|
| 2026.03.03 | ₩49,131 | ₩49,579 | ₩48,617 | ₩49,118 | -0.03% | 4.3만 |
|---|
| 2026.03.02 | ₩49,746 | ₩50,053 | ₩49,746 | ₩50,053 | +0.62% | 1.8만 |
|---|
| 2026.02.27 | ₩50,493 | ₩50,494 | ₩50,307 | ₩50,307 | -0.37% | 1.3만 |
|---|
| 2026.02.26 | ₩50,349 | ₩50,508 | ₩50,321 | ₩50,508 | +0.32% | 2.9만 |
|---|
| 2026.02.25 | ₩50,367 | ₩50,482 | ₩50,367 | ₩50,374 | +0.01% | 5.3천 |
|---|
| 2026.02.24 | ₩50,067 | ₩50,334 | ₩50,067 | ₩50,263 | +0.39% | 1.4만 |
|---|
| 2026.02.23 | ₩49,893 | ₩50,325 | ₩49,893 | ₩50,156 | +0.53% | 8.1천 |
|---|
| 2026.02.20 | ₩49,786 | ₩50,307 | ₩49,786 | ₩50,255 | +0.94% | 1.2만 |
|---|
| 2026.02.19 | ₩49,773 | ₩50,147 | ₩49,773 | ₩50,147 | +0.75% | 1.4만 |
|---|
| 2026.02.18 | ₩50,214 | ₩50,294 | ₩50,147 | ₩50,214 | 0.00% | 8.8천 |
|---|
| 2026.02.17 | ₩50,027 | ₩50,158 | ₩49,933 | ₩50,141 | +0.23% | 4.9천 |
|---|
| 2026.02.13 | ₩49,746 | ₩50,147 | ₩49,746 | ₩50,147 | +0.81% | 1.5만 |
|---|
| 2026.02.12 | ₩50,251 | ₩50,307 | ₩49,946 | ₩49,973 | -0.55% | 7천 |
|---|
| 2026.02.11 | ₩50,133 | ₩50,347 | ₩50,100 | ₩50,252 | +0.24% | 3.8만 |
|---|
| 2026.02.10 | ₩50,240 | ₩50,267 | ₩50,080 | ₩50,214 | -0.05% | 4.3천 |
|---|
| 2026.02.09 | ₩49,986 | ₩50,160 | ₩49,986 | ₩50,120 | +0.27% | 1.1만 |
|---|
| 2026.02.06 | ₩49,646 | ₩49,866 | ₩49,626 | ₩49,866 | +0.44% | 1.2만 |
|---|
| 2026.02.05 | ₩49,389 | ₩49,452 | ₩49,265 | ₩49,346 | -0.09% | 4.3만 |
|---|
| 2026.02.04 | ₩49,733 | ₩49,799 | ₩49,546 | ₩49,679 | -0.11% | 3.1만 |
|---|
| 2026.02.03 | ₩49,439 | ₩49,572 | ₩49,332 | ₩49,572 | +0.27% | 3.1만 |
|---|
| 2026.02.02 | ₩49,445 | ₩49,726 | ₩49,425 | ₩49,546 | +0.20% | 37.6만 |
|---|
| 2026.01.30 | ₩49,586 | ₩49,599 | ₩49,292 | ₩49,432 | -0.31% | 2만 |
|---|
| 2026.01.29 | ₩49,639 | ₩49,666 | ₩49,332 | ₩49,652 | +0.03% | 2.2만 |
|---|
| 2026.01.28 | ₩49,225 | ₩49,546 | ₩49,225 | ₩49,512 | +0.58% | 2.5만 |
|---|
| 2026.01.27 | ₩49,612 | ₩49,786 | ₩49,552 | ₩49,746 | +0.27% | 6.5만 |
|---|
| 2026.01.26 | ₩49,425 | ₩49,439 | ₩49,292 | ₩49,399 | -0.05% | 3.6만 |
|---|
| 2026.01.23 | ₩49,078 | ₩49,292 | ₩48,971 | ₩49,292 | +0.44% | 6.2만 |
|---|
| 2026.01.22 | ₩49,265 | ₩49,265 | ₩49,038 | ₩49,158 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩48,797 | ₩49,078 | ₩48,717 | ₩49,038 | +0.49% | 1.8만 |
|---|
| 2026.01.20 | ₩49,038 | ₩49,065 | ₩48,664 | ₩48,752 | -0.58% | 3.2만 |
|---|
| 2026.01.16 | ₩49,038 | ₩49,345 | ₩49,038 | ₩49,185 | +0.30% | 5.8만 |
|---|
| 2026.01.15 | ₩49,158 | ₩49,198 | ₩49,038 | ₩49,105 | -0.11% | 6.1만 |
|---|
| 2026.01.14 | ₩49,332 | ₩49,332 | ₩48,931 | ₩49,105 | -0.46% | 4.4만 |
|---|
| 2026.01.13 | ₩49,292 | ₩49,292 | ₩48,931 | ₩49,011 | -0.57% | 7.5만 |
|---|
| 2026.01.12 | ₩49,065 | ₩49,145 | ₩49,011 | ₩49,145 | +0.16% | 3.4만 |
|---|
| 2026.01.09 | ₩48,944 | ₩48,998 | ₩48,784 | ₩48,984 | +0.08% | 8.3만 |
|---|
| 2026.01.08 | ₩48,704 | ₩48,877 | ₩48,645 | ₩48,771 | +0.14% | 10.9만 |
|---|
| 2026.01.07 | ₩48,864 | ₩48,864 | ₩48,664 | ₩48,757 | -0.22% | 13.2만 |
|---|
| 2026.01.06 | ₩49,065 | ₩49,065 | ₩48,732 | ₩48,904 | -0.33% | 38.6만 |
|---|
| 2026.01.05 | ₩48,864 | ₩48,864 | ₩48,530 | ₩48,851 | -0.03% | 96.6만 |
|---|
| 2026.01.02 | ₩48,784 | ₩48,784 | ₩48,370 | ₩48,530 | -0.52% | 33.3만 |
|---|
| 2025.12.31 | ₩48,303 | ₩48,330 | ₩48,236 | ₩48,316 | +0.03% | 34.2만 |
|---|
| 2025.12.30 | ₩48,276 | ₩48,450 | ₩48,132 | ₩48,236 | -0.08% | 4.8만 |
|---|
| 2025.12.29 | ₩48,290 | ₩48,290 | ₩48,236 | ₩48,249 | -0.08% | 6.7만 |
|---|
| 2025.12.26 | ₩48,370 | ₩48,370 | ₩48,116 | ₩48,225 | -0.30% | 1.8만 |
|---|
| 2025.12.24 | ₩48,276 | ₩48,276 | ₩48,179 | ₩48,189 | -0.18% | 3.6천 |
|---|
| 2025.12.23 | ₩47,929 | ₩48,249 | ₩47,929 | ₩48,102 | +0.36% | 1.9만 |
|---|
| 2025.12.22 | ₩48,263 | ₩48,263 | ₩48,076 | ₩48,089 | -0.36% | 8.2천 |
|---|
| 2025.12.19 | ₩48,149 | ₩48,223 | ₩48,089 | ₩48,179 | +0.06% | 3.5천 |
|---|
| 2025.12.18 | ₩48,109 | ₩48,196 | ₩48,036 | ₩48,096 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩48,129 | ₩48,129 | ₩48,036 | ₩48,089 | -0.08% | 2.1천 |
|---|
| 2025.12.16 | ₩48,136 | ₩48,169 | ₩48,089 | ₩48,089 | -0.10% | 8.4천 |
|---|
| 2025.12.15 | ₩48,136 | ₩48,168 | ₩48,089 | ₩48,094 | -0.09% | 8.4천 |
|---|
| 2025.12.12 | ₩48,105 | ₩48,153 | ₩48,101 | ₩48,153 | +0.10% | 4.5천 |
|---|
| 2025.12.11 | ₩48,009 | ₩48,110 | ₩48,009 | ₩48,110 | +0.21% | 3.9만 |
|---|
| 2025.12.10 | ₩47,675 | ₩48,036 | ₩47,675 | ₩47,994 | +0.67% | 2.9만 |
|---|
| 2025.12.09 | ₩47,902 | ₩47,996 | ₩47,889 | ₩47,996 | +0.20% | 5.1천 |
|---|
| 2025.12.08 | ₩47,976 | ₩48,021 | ₩47,862 | ₩47,982 | +0.01% | 1.5만 |
|---|
| 2025.12.05 | ₩47,915 | ₩48,036 | ₩47,902 | ₩47,955 | +0.08% | 5.8천 |
|---|
| 2025.12.04 | ₩47,869 | ₩47,929 | ₩47,862 | ₩47,875 | +0.01% | 7.3천 |
|---|
| 2025.12.03 | ₩47,809 | ₩47,889 | ₩47,809 | ₩47,849 | +0.08% | 1.4천 |
|---|
| 2025.12.02 | ₩47,742 | ₩47,874 | ₩47,728 | ₩47,813 | +0.15% | 5.5천 |
|---|
| 2025.12.01 | ₩47,809 | ₩47,809 | ₩47,715 | ₩47,752 | -0.12% | 3.1천 |
|---|
| 2025.11.28 | ₩47,688 | ₩47,835 | ₩47,688 | ₩47,835 | +0.31% | 7.2천 |
|---|
| 2025.11.26 | ₩47,621 | ₩47,736 | ₩47,621 | ₩47,728 | +0.22% | 7.4천 |
|---|
| 2025.11.25 | ₩47,341 | ₩47,621 | ₩47,341 | ₩47,543 | +0.43% | 1만 |
|---|
| 2025.11.24 | ₩47,207 | ₩47,348 | ₩47,207 | ₩47,348 | +0.30% | 2.2만 |
|---|
| 2025.11.21 | ₩47,020 | ₩47,237 | ₩47,007 | ₩47,237 | +0.46% | 1.2천 |
|---|
| 2025.11.20 | ₩47,247 | ₩47,274 | ₩46,766 | ₩46,833 | -0.88% | 7.5천 |
|---|
| 2025.11.19 | ₩47,074 | ₩47,237 | ₩47,047 | ₩47,162 | +0.19% | 1.2만 |
|---|
| 2025.11.18 | ₩47,074 | ₩47,301 | ₩47,020 | ₩47,195 | +0.26% | 2만 |
|---|
| 2025.11.17 | ₩47,448 | ₩47,461 | ₩47,358 | ₩47,370 | -0.16% | 3.3천 |
|---|
| 2025.11.14 | ₩47,515 | ₩47,635 | ₩47,515 | ₩47,601 | +0.18% | 1.1천 |
|---|
| 2025.11.13 | ₩47,327 | ₩47,662 | ₩47,327 | ₩47,580 | +0.53% | 4.3천 |
|---|
| 2025.11.12 | ₩47,621 | ₩47,712 | ₩47,621 | ₩47,712 | +0.19% | 9.4천 |
|---|
| 2025.11.11 | ₩47,581 | ₩47,715 | ₩47,581 | ₩47,641 | +0.13% | 9.8천 |
|---|
| 2025.11.10 | ₩47,354 | ₩47,567 | ₩47,354 | ₩47,560 | +0.43% | 4.8천 |
|---|
| 2025.11.07 | ₩47,221 | ₩47,344 | ₩47,207 | ₩47,344 | +0.26% | 5.8천 |
|---|
| 2025.11.06 | ₩47,327 | ₩47,406 | ₩47,221 | ₩47,267 | -0.13% | 6.3천 |
|---|
| 2025.11.05 | ₩47,247 | ₩47,381 | ₩47,247 | ₩47,287 | +0.08% | 5.6천 |
|---|
| 2025.11.04 | ₩47,100 | ₩47,307 | ₩47,100 | ₩47,226 | +0.27% | 6.4천 |
|---|
| 2025.11.03 | ₩47,405 | ₩47,448 | ₩47,307 | ₩47,341 | -0.14% | 9.8천 |
|---|
| 2025.10.31 | ₩47,341 | ₩47,381 | ₩47,287 | ₩47,348 | +0.01% | 1.8만 |
|---|
| 2025.10.30 | ₩47,354 | ₩47,442 | ₩47,334 | ₩47,360 | +0.01% | 1.1만 |
|---|
| 2025.10.29 | ₩47,434 | ₩47,461 | ₩47,421 | ₩47,453 | +0.04% | 5.7천 |
|---|
| 2025.10.28 | ₩47,434 | ₩47,595 | ₩47,428 | ₩47,458 | +0.05% | 2만 |
|---|
| 2025.10.27 | ₩47,421 | ₩47,499 | ₩47,401 | ₩47,452 | +0.06% | 7.6만 |
|---|
| 2025.10.24 | ₩47,408 | ₩47,474 | ₩47,368 | ₩47,414 | +0.01% | 2.6천 |
|---|
| 2025.10.23 | ₩47,307 | ₩47,319 | ₩47,301 | ₩47,311 | +0.01% | 2.9천 |
|---|
| 2025.10.22 | ₩47,334 | ₩47,334 | ₩47,167 | ₩47,274 | -0.13% | 5.1천 |
|---|
| 2025.10.21 | ₩47,249 | ₩47,381 | ₩47,227 | ₩47,261 | +0.03% | 8.7천 |
|---|
| 2025.10.20 | ₩47,372 | ₩47,408 | ₩47,301 | ₩47,302 | -0.15% | 8.2천 |
|---|
| 2025.10.17 | ₩47,194 | ₩47,194 | ₩47,034 | ₩47,164 | -0.06% | 1.6만 |
|---|
| 2025.10.16 | ₩47,102 | ₩47,273 | ₩47,050 | ₩47,050 | -0.11% | 6.4천 |
|---|
| 2025.10.15 | ₩47,167 | ₩47,194 | ₩46,980 | ₩47,074 | -0.20% | 3.7천 |
|---|
| 2025.10.14 | ₩46,826 | ₩47,027 | ₩46,826 | ₩46,981 | +0.33% | 3.5천 |
|---|
| 2025.10.13 | ₩46,892 | ₩47,060 | ₩46,821 | ₩46,987 | +0.20% | 2.3만 |
|---|
| 2025.10.10 | ₩47,047 | ₩47,047 | ₩46,699 | ₩46,816 | -0.49% | 2.1만 |
|---|