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 | ₩51,099 | ₩51,247 | ₩51,067 | ₩51,247 | +0.29% | 2.6천 |
| 2026.10.08 | ₩50,973 | ₩51,047 | ₩50,840 | ₩50,999 | +0.05% | 5.8천 |
| 2026.10.07 | ₩51,000 | ₩51,174 | ₩50,987 | ₩51,094 | +0.18% | 8.1천 |
| 2026.10.06 | ₩51,735 | ₩51,735 | ₩51,454 | ₩51,454 | -0.54% | 2.8천 |
| 2026.10.05 | ₩51,321 | ₩51,374 | ₩51,321 | ₩51,374 | +0.10% | 700 |
| 2026.10.02 | ₩51,254 | ₩51,334 | ₩51,254 | ₩51,254 | 0.00% | 900 |
| 2026.10.01 | ₩51,094 | ₩51,094 | ₩50,826 | ₩50,960 | -0.26% | 2.3만 |
| 2026.09.30 | ₩51,738 | ₩51,738 | ₩51,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,334 |
| -0.78% |
| 5.3천 |
| 2026.09.29 | ₩51,581 | ₩51,640 | ₩51,361 | ₩51,548 | -0.06% | 4.8천 |
|---|
| 2026.09.28 | ₩51,695 | ₩51,841 | ₩51,535 | ₩51,682 | -0.03% | 8.5천 |
|---|
| 2026.09.25 | ₩51,643 | ₩51,847 | ₩51,628 | ₩51,847 | +0.40% | 2.1만 |
|---|
| 2026.09.24 | ₩51,595 | ₩51,628 | ₩51,408 | ₩51,576 | -0.04% | 7천 |
|---|
| 2026.09.23 | ₩51,882 | ₩51,882 | ₩51,561 | ₩51,615 | -0.52% | 2.6만 |
|---|
| 2026.09.22 | ₩51,815 | ₩52,178 | ₩51,815 | ₩52,169 | +0.68% | 7.1천 |
|---|
| 2026.09.21 | ₩52,022 | ₩52,149 | ₩52,022 | ₩52,048 | +0.05% | 3.1천 |
|---|
| 2026.09.18 | ₩51,735 | ₩51,829 | ₩51,655 | ₩51,822 | +0.17% | 1만 |
|---|
| 2026.09.17 | ₩52,063 | ₩52,203 | ₩51,909 | ₩52,001 | -0.12% | 7.9천 |
|---|
| 2026.09.16 | ₩52,002 | ₩52,002 | ₩51,581 | ₩51,696 | -0.59% | 4.7천 |
|---|
| 2026.09.15 | ₩51,749 | ₩51,815 | ₩51,722 | ₩51,722 | -0.05% | 3.6천 |
|---|
| 2026.09.14 | ₩51,561 | ₩52,031 | ₩51,561 | ₩51,842 | +0.54% | 8천 |
|---|
| 2026.09.11 | ₩52,057 | ₩52,163 | ₩52,016 | ₩52,016 | -0.08% | 1.7만 |
|---|
| 2026.09.10 | ₩51,916 | ₩51,989 | ₩51,775 | ₩51,839 | -0.15% | 3.9천 |
|---|
| 2026.09.09 | ₩52,270 | ₩52,270 | ₩51,962 | ₩52,069 | -0.38% | 4.2천 |
|---|
| 2026.09.08 | ₩52,123 | ₩52,417 | ₩52,123 | ₩52,317 | +0.37% | 5천 |
|---|
| 2026.09.04 | ₩51,989 | ₩52,451 | ₩51,989 | ₩52,419 | +0.83% | 2.6천 |
|---|
| 2026.09.03 | ₩52,296 | ₩52,427 | ₩52,203 | ₩52,378 | +0.16% | 2.2만 |
|---|
| 2026.09.02 | ₩52,016 | ₩52,129 | ₩52,016 | ₩52,129 | +0.22% | 66만 |
|---|
| 2026.09.01 | ₩52,143 | ₩52,143 | ₩51,909 | ₩51,976 | -0.32% | 3.6천 |
|---|
| 2026.08.31 | ₩52,230 | ₩52,230 | ₩52,123 | ₩52,210 | -0.04% | 1.8천 |
|---|
| 2026.08.28 | ₩52,276 | ₩52,377 | ₩52,210 | ₩52,210 | -0.13% | 900 |
|---|
| 2026.08.27 | ₩52,296 | ₩52,310 | ₩52,176 | ₩52,243 | -0.10% | 4.4천 |
|---|
| 2026.08.26 | ₩52,350 | ₩52,350 | ₩52,190 | ₩52,283 | -0.13% | 1.9천 |
|---|
| 2026.08.25 | ₩52,243 | ₩52,362 | ₩52,203 | ₩52,337 | +0.18% | 9.2천 |
|---|
| 2026.08.24 | ₩52,190 | ₩52,190 | ₩52,123 | ₩52,136 | -0.10% | 9.2천 |
|---|
| 2026.08.21 | ₩52,109 | ₩52,262 | ₩52,109 | ₩52,163 | +0.10% | 5.4천 |
|---|
| 2026.08.20 | ₩51,989 | ₩52,043 | ₩51,936 | ₩51,962 | -0.05% | 5.8천 |
|---|
| 2026.08.19 | ₩52,016 | ₩52,149 | ₩51,976 | ₩52,036 | +0.04% | 7.3천 |
|---|
| 2026.08.18 | ₩52,243 | ₩52,243 | ₩51,964 | ₩51,978 | -0.51% | 5.4천 |
|---|
| 2026.08.17 | ₩52,270 | ₩52,270 | ₩52,123 | ₩52,136 | -0.26% | 2.5천 |
|---|
| 2026.08.14 | ₩52,403 | ₩52,403 | ₩52,149 | ₩52,149 | -0.48% | 1.9만 |
|---|
| 2026.08.13 | ₩52,350 | ₩52,350 | ₩52,149 | ₩52,210 | -0.27% | 2.3천 |
|---|
| 2026.08.12 | ₩52,223 | ₩52,223 | ₩52,083 | ₩52,165 | -0.11% | 6.4천 |
|---|
| 2026.08.11 | ₩52,069 | ₩52,176 | ₩52,004 | ₩52,016 | -0.10% | 4.4천 |
|---|
| 2026.08.10 | ₩52,116 | ₩52,149 | ₩51,989 | ₩52,055 | -0.12% | 7.5천 |
|---|
| 2026.08.07 | ₩52,470 | ₩52,470 | ₩52,040 | ₩52,137 | -0.63% | 1.5천 |
|---|
| 2026.08.06 | ₩51,910 | ₩52,043 | ₩51,869 | ₩51,929 | +0.04% | 5.1천 |
|---|
| 2026.08.05 | ₩51,897 | ₩51,969 | ₩51,842 | ₩51,842 | -0.11% | 1.2만 |
|---|
| 2026.08.04 | ₩51,722 | ₩51,886 | ₩51,722 | ₩51,886 | +0.32% | 7.1천 |
|---|
| 2026.08.03 | ₩51,555 | ₩51,604 | ₩51,495 | ₩51,604 | +0.10% | 4.4천 |
|---|
| 2026.07.31 | ₩51,187 | ₩51,505 | ₩51,187 | ₩51,481 | +0.57% | 3.3천 |
|---|
| 2026.07.30 | ₩51,441 | ₩51,628 | ₩51,441 | ₩51,614 | +0.34% | 9.7천 |
|---|
| 2026.07.29 | ₩50,626 | ₩51,147 | ₩50,626 | ₩50,980 | +0.70% | 7.7천 |
|---|
| 2026.07.28 | ₩50,907 | ₩51,174 | ₩50,880 | ₩51,094 | +0.37% | 1.5만 |
|---|
| 2026.07.27 | ₩50,960 | ₩51,120 | ₩50,920 | ₩51,080 | +0.24% | 4.8천 |
|---|
| 2026.07.24 | ₩50,907 | ₩51,107 | ₩50,893 | ₩50,919 | +0.02% | 2.6천 |
|---|
| 2026.07.23 | ₩50,840 | ₩50,853 | ₩50,773 | ₩50,813 | -0.05% | 3.6천 |
|---|
| 2026.07.22 | ₩51,140 | ₩51,174 | ₩51,054 | ₩51,054 | -0.17% | 4.6만 |
|---|
| 2026.07.21 | ₩50,866 | ₩51,120 | ₩50,866 | ₩51,035 | +0.33% | 7.4천 |
|---|
| 2026.07.20 | ₩50,820 | ₩50,880 | ₩50,679 | ₩50,705 | -0.23% | 4.9천 |
|---|
| 2026.07.17 | ₩50,840 | ₩50,886 | ₩50,820 | ₩50,860 | +0.04% | 6.9천 |
|---|
| 2026.07.16 | ₩51,000 | ₩51,013 | ₩50,953 | ₩50,956 | -0.09% | 900 |
|---|
| 2026.07.15 | ₩50,880 | ₩51,227 | ₩50,880 | ₩51,120 | +0.47% | 1.9만 |
|---|
| 2026.07.14 | ₩51,127 | ₩51,127 | ₩51,013 | ₩51,023 | -0.20% | 1.9천 |
|---|
| 2026.07.13 | ₩50,894 | ₩50,894 | ₩50,760 | ₩50,760 | -0.27% | 3천 |
|---|
| 2026.07.10 | ₩51,107 | ₩51,107 | ₩50,987 | ₩50,987 | -0.24% | 2.4만 |
|---|
| 2026.07.09 | ₩50,866 | ₩51,000 | ₩50,866 | ₩50,866 | 0.00% | 2.4만 |
|---|
| 2026.07.08 | ₩50,706 | ₩50,784 | ₩50,546 | ₩50,765 | +0.12% | 3.4천 |
|---|
| 2026.07.07 | ₩51,134 | ₩51,134 | ₩50,773 | ₩50,980 | -0.30% | 6.6천 |
|---|
| 2026.07.06 | ₩51,174 | ₩51,267 | ₩51,174 | ₩51,238 | +0.13% | 3.6천 |
|---|
| 2026.07.02 | ₩50,746 | ₩51,120 | ₩50,746 | ₩51,094 | +0.68% | 14.1만 |
|---|
| 2026.07.01 | ₩50,706 | ₩50,786 | ₩50,612 | ₩50,679 | -0.05% | 8.4만 |
|---|
| 2026.06.30 | ₩50,760 | ₩50,893 | ₩50,733 | ₩50,893 | +0.26% | 1만 |
|---|
| 2026.06.29 | ₩50,653 | ₩50,773 | ₩50,530 | ₩50,727 | +0.15% | 3.5천 |
|---|
| 2026.06.26 | ₩50,519 | ₩50,639 | ₩50,506 | ₩50,539 | +0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩50,800 | ₩50,800 | ₩50,612 | ₩50,646 | -0.30% | 3.2만 |
|---|
| 2026.06.24 | ₩50,506 | ₩50,510 | ₩50,347 | ₩50,445 | -0.12% | 2.6천 |
|---|
| 2026.06.23 | ₩50,532 | ₩50,679 | ₩50,492 | ₩50,546 | +0.03% | 3.9천 |
|---|
| 2026.06.22 | ₩51,067 | ₩51,075 | ₩50,933 | ₩50,987 | -0.16% | 2.2천 |
|---|
| 2026.06.18 | ₩51,020 | ₩51,040 | ₩50,853 | ₩50,940 | -0.16% | 4.6천 |
|---|
| 2026.06.17 | ₩51,074 | ₩51,134 | ₩50,780 | ₩50,780 | -0.58% | 8.8천 |
|---|
| 2026.06.16 | ₩51,054 | ₩51,054 | ₩50,907 | ₩50,976 | -0.15% | 4.9천 |
|---|
| 2026.06.15 | ₩51,013 | ₩51,013 | ₩50,826 | ₩50,878 | -0.26% | 1.3만 |
|---|
| 2026.06.12 | ₩50,452 | ₩50,719 | ₩50,452 | ₩50,666 | +0.42% | 3.1천 |
|---|
| 2026.06.11 | ₩50,091 | ₩50,611 | ₩50,078 | ₩50,611 | +1.04% | 7.5천 |
|---|
| 2026.06.10 | ₩50,118 | ₩50,158 | ₩49,797 | ₩49,797 | -0.64% | 1.5만 |
|---|
| 2026.06.09 | ₩50,441 | ₩50,441 | ₩49,851 | ₩50,175 | -0.53% | 3.9천 |
|---|
| 2026.06.08 | ₩50,171 | ₩50,272 | ₩50,171 | ₩50,171 | 0.00% | 6.5천 |
|---|
| 2026.06.05 | ₩50,372 | ₩50,372 | ₩49,984 | ₩50,044 | -0.65% | 5.3천 |
|---|
| 2026.06.04 | ₩50,612 | ₩50,639 | ₩50,506 | ₩50,586 | -0.05% | 2.3만 |
|---|
| 2026.06.03 | ₩50,559 | ₩50,586 | ₩50,425 | ₩50,472 | -0.17% | 4.5천 |
|---|
| 2026.06.02 | ₩50,566 | ₩50,612 | ₩50,547 | ₩50,595 | +0.06% | 9.9천 |
|---|
| 2026.06.01 | ₩50,305 | ₩50,584 | ₩50,305 | ₩50,510 | +0.41% | 3.6천 |
|---|
| 2026.05.29 | ₩50,318 | ₩50,773 | ₩50,318 | ₩50,622 | +0.60% | 8.4천 |
|---|
| 2026.05.28 | ₩50,412 | ₩50,606 | ₩50,372 | ₩50,579 | +0.33% | 1.5만 |
|---|
| 2026.05.27 | ₩50,519 | ₩50,679 | ₩50,452 | ₩50,578 | +0.12% | 1.4만 |
|---|
| 2026.05.26 | ₩50,760 | ₩50,760 | ₩50,506 | ₩50,600 | -0.31% | 2.8천 |
|---|
| 2026.05.22 | ₩50,359 | ₩50,399 | ₩50,321 | ₩50,359 | 0.00% | 4.9천 |
|---|
| 2026.05.21 | ₩50,145 | ₩50,392 | ₩50,145 | ₩50,387 | +0.48% | 1.1천 |
|---|
| 2026.05.20 | ₩50,038 | ₩50,318 | ₩50,038 | ₩50,265 | +0.45% | 1.1만 |
|---|
| 2026.05.19 | ₩49,984 | ₩50,038 | ₩49,811 | ₩49,896 | -0.18% | 2.3천 |
|---|
| 2026.05.18 | ₩49,811 | ₩50,145 | ₩49,811 | ₩50,065 | +0.51% | 9.4천 |
|---|
| 2026.05.15 | ₩49,824 | ₩49,923 | ₩49,811 | ₩49,829 | +0.01% | 2.2천 |
|---|
| 2026.05.14 | ₩50,278 | ₩50,345 | ₩50,051 | ₩50,204 | -0.15% | 4.2만 |
|---|
| 2026.05.13 | ₩50,225 | ₩50,292 | ₩50,131 | ₩50,292 | +0.13% | 2.3만 |
|---|
| 2026.05.12 | ₩50,038 | ₩50,171 | ₩50,038 | ₩50,167 | +0.26% | 2.8천 |
|---|
| 2026.05.11 | ₩50,345 | ₩50,384 | ₩50,225 | ₩50,276 | -0.14% | 7.7천 |
|---|
| 2026.05.08 | ₩50,252 | ₩50,359 | ₩50,171 | ₩50,272 | +0.04% | 7.7천 |
|---|
| 2026.05.07 | ₩50,425 | ₩50,465 | ₩50,103 | ₩50,103 | -0.64% | 2.1만 |
|---|
| 2026.05.06 | ₩49,904 | ₩50,526 | ₩49,904 | ₩50,526 | +1.25% | 3.4천 |
|---|
| 2026.05.05 | ₩49,771 | ₩49,944 | ₩49,771 | ₩49,911 | +0.28% | 2.5만 |
|---|
| 2026.05.04 | ₩49,791 | ₩49,804 | ₩49,490 | ₩49,521 | -0.54% | 4.5천 |
|---|
| 2026.05.01 | ₩50,011 | ₩50,011 | ₩49,918 | ₩49,978 | -0.07% | 5.5천 |
|---|
| 2026.04.30 | ₩49,730 | ₩49,984 | ₩49,730 | ₩49,952 | +0.45% | 8천 |
|---|
| 2026.04.29 | ₩49,456 | ₩49,503 | ₩49,283 | ₩49,364 | -0.19% | 6.9천 |
|---|
| 2026.04.28 | ₩49,517 | ₩49,650 | ₩49,517 | ₩49,605 | +0.18% | 6.9천 |
|---|
| 2026.04.27 | ₩49,744 | ₩49,837 | ₩49,664 | ₩49,712 | -0.06% | 1.5만 |
|---|
| 2026.04.24 | ₩49,684 | ₩49,823 | ₩49,624 | ₩49,771 | +0.17% | 1.1만 |
|---|
| 2026.04.23 | ₩49,717 | ₩49,764 | ₩49,577 | ₩49,618 | -0.20% | 3.4천 |
|---|
| 2026.04.22 | ₩49,785 | ₩49,877 | ₩49,717 | ₩49,797 | +0.02% | 3.8천 |
|---|
| 2026.04.21 | ₩49,918 | ₩49,918 | ₩49,677 | ₩49,678 | -0.48% | 1.8천 |
|---|
| 2026.04.20 | ₩50,051 | ₩50,225 | ₩50,051 | ₩50,167 | +0.23% | 4.2천 |
|---|
| 2026.04.17 | ₩50,395 | ₩50,452 | ₩50,198 | ₩50,270 | -0.25% | 11.2만 |
|---|
| 2026.04.16 | ₩50,212 | ₩50,212 | ₩49,891 | ₩49,996 | -0.43% | 3.3천 |
|---|
| 2026.04.15 | ₩50,031 | ₩50,091 | ₩49,944 | ₩50,049 | +0.03% | 4.3천 |
|---|
| 2026.04.14 | ₩50,031 | ₩50,131 | ₩49,974 | ₩50,127 | +0.19% | 1.2만 |
|---|
| 2026.04.13 | ₩49,637 | ₩49,888 | ₩49,637 | ₩49,881 | +0.49% | 2.3천 |
|---|
| 2026.04.10 | ₩49,918 | ₩49,918 | ₩49,677 | ₩49,749 | -0.34% | 1.9천 |
|---|
| 2026.04.09 | ₩49,570 | ₩49,771 | ₩49,476 | ₩49,771 | +0.40% | 1.1만 |
|---|
| 2026.04.08 | ₩49,891 | ₩49,891 | ₩49,597 | ₩49,697 | -0.39% | 1.7만 |
|---|
| 2026.04.07 | ₩48,520 | ₩48,808 | ₩48,447 | ₩48,808 | +0.59% | 2.9만 |
|---|
| 2026.04.06 | ₩48,675 | ₩48,969 | ₩48,675 | ₩48,942 | +0.55% | 70만 |
|---|
| 2026.04.02 | ₩48,434 | ₩48,741 | ₩48,434 | ₩48,648 | +0.44% | 2.3만 |
|---|
| 2026.04.01 | ₩48,842 | ₩48,969 | ₩48,715 | ₩48,755 | -0.18% | 9.3만 |
|---|
| 2026.03.31 | ₩48,087 | ₩48,487 | ₩47,926 | ₩48,487 | +0.83% | 3.4만 |
|---|
| 2026.03.30 | ₩47,666 | ₩47,833 | ₩47,499 | ₩47,633 | -0.07% | 1.7만 |
|---|
| 2026.03.27 | ₩47,639 | ₩47,793 | ₩47,445 | ₩47,493 | -0.31% | 4.6만 |
|---|
| 2026.03.26 | ₩48,133 | ₩48,180 | ₩47,646 | ₩47,646 | -1.01% | 1.4만 |
|---|
| 2026.03.25 | ₩48,254 | ₩48,426 | ₩48,207 | ₩48,308 | +0.11% | 1.3만 |
|---|
| 2026.03.24 | ₩47,899 | ₩48,087 | ₩47,846 | ₩47,885 | -0.03% | 1.5만 |
|---|
| 2026.03.23 | ₩48,354 | ₩48,354 | ₩47,887 | ₩48,140 | -0.44% | 1.7만 |
|---|
| 2026.03.20 | ₩48,033 | ₩48,060 | ₩47,365 | ₩47,417 | -1.28% | 1.7만 |
|---|
| 2026.03.19 | ₩48,028 | ₩48,327 | ₩47,958 | ₩48,314 | +0.60% | 7.2천 |
|---|
| 2026.03.18 | ₩48,688 | ₩48,701 | ₩48,312 | ₩48,312 | -0.77% | 1.3만 |
|---|
| 2026.03.17 | ₩48,855 | ₩48,942 | ₩48,715 | ₩48,848 | -0.01% | 3만 |
|---|
| 2026.03.16 | ₩48,461 | ₩48,741 | ₩48,461 | ₩48,610 | +0.31% | 8.9천 |
|---|
| 2026.03.13 | ₩48,447 | ₩48,713 | ₩48,220 | ₩48,260 | -0.39% | 2만 |
|---|
| 2026.03.12 | ₩48,728 | ₩48,728 | ₩48,340 | ₩48,340 | -0.80% | 1.2만 |
|---|
| 2026.03.11 | ₩48,447 | ₩48,929 | ₩48,447 | ₩48,835 | +0.80% | 1.8만 |
|---|
| 2026.03.10 | ₩48,982 | ₩49,276 | ₩48,875 | ₩48,875 | -0.22% | 1.2만 |
|---|
| 2026.03.09 | ₩48,207 | ₩49,009 | ₩48,140 | ₩48,942 | +1.52% | 4만 |
|---|
| 2026.03.06 | ₩48,461 | ₩48,755 | ₩48,461 | ₩48,665 | +0.42% | 1.8만 |
|---|
| 2026.03.05 | ₩49,162 | ₩49,162 | ₩48,620 | ₩48,955 | -0.42% | 2.6만 |
|---|
| 2026.03.04 | ₩49,303 | ₩49,971 | ₩49,303 | ₩49,472 | +0.34% | 9.5천 |
|---|
| 2026.03.03 | ₩49,142 | ₩49,590 | ₩48,628 | ₩49,129 | -0.03% | 4.3만 |
|---|
| 2026.03.02 | ₩49,757 | ₩50,065 | ₩49,757 | ₩50,065 | +0.62% | 1.8만 |
|---|
| 2026.02.27 | ₩50,504 | ₩50,506 | ₩50,318 | ₩50,318 | -0.37% | 1.3만 |
|---|
| 2026.02.26 | ₩50,360 | ₩50,519 | ₩50,332 | ₩50,519 | +0.32% | 2.9만 |
|---|
| 2026.02.25 | ₩50,379 | ₩50,494 | ₩50,379 | ₩50,385 | +0.01% | 5.3천 |
|---|
| 2026.02.24 | ₩50,078 | ₩50,345 | ₩50,078 | ₩50,274 | +0.39% | 1.4만 |
|---|
| 2026.02.23 | ₩49,904 | ₩50,336 | ₩49,904 | ₩50,167 | +0.53% | 8.1천 |
|---|
| 2026.02.20 | ₩49,797 | ₩50,318 | ₩49,797 | ₩50,266 | +0.94% | 1.2만 |
|---|
| 2026.02.19 | ₩49,784 | ₩50,158 | ₩49,784 | ₩50,158 | +0.75% | 1.4만 |
|---|
| 2026.02.18 | ₩50,225 | ₩50,305 | ₩50,158 | ₩50,225 | 0.00% | 8.8천 |
|---|
| 2026.02.17 | ₩50,038 | ₩50,169 | ₩49,944 | ₩50,153 | +0.23% | 4.9천 |
|---|
| 2026.02.13 | ₩49,757 | ₩50,158 | ₩49,757 | ₩50,158 | +0.81% | 1.5만 |
|---|
| 2026.02.12 | ₩50,262 | ₩50,318 | ₩49,958 | ₩49,984 | -0.55% | 7천 |
|---|
| 2026.02.11 | ₩50,145 | ₩50,359 | ₩50,111 | ₩50,264 | +0.24% | 3.8만 |
|---|
| 2026.02.10 | ₩50,252 | ₩50,278 | ₩50,091 | ₩50,225 | -0.05% | 4.3천 |
|---|
| 2026.02.09 | ₩49,998 | ₩50,171 | ₩49,998 | ₩50,131 | +0.27% | 1.1만 |
|---|
| 2026.02.06 | ₩49,657 | ₩49,877 | ₩49,637 | ₩49,877 | +0.44% | 1.2만 |
|---|
| 2026.02.05 | ₩49,400 | ₩49,463 | ₩49,276 | ₩49,358 | -0.09% | 4.3만 |
|---|
| 2026.02.04 | ₩49,744 | ₩49,811 | ₩49,557 | ₩49,690 | -0.11% | 3.1만 |
|---|
| 2026.02.03 | ₩49,450 | ₩49,583 | ₩49,343 | ₩49,583 | +0.27% | 3.1만 |
|---|
| 2026.02.02 | ₩49,456 | ₩49,737 | ₩49,436 | ₩49,557 | +0.20% | 37.6만 |
|---|
| 2026.01.30 | ₩49,597 | ₩49,610 | ₩49,303 | ₩49,443 | -0.31% | 2만 |
|---|
| 2026.01.29 | ₩49,650 | ₩49,677 | ₩49,343 | ₩49,664 | +0.03% | 2.2만 |
|---|
| 2026.01.28 | ₩49,236 | ₩49,557 | ₩49,236 | ₩49,523 | +0.58% | 2.5만 |
|---|
| 2026.01.27 | ₩49,624 | ₩49,797 | ₩49,563 | ₩49,757 | +0.27% | 6.5만 |
|---|
| 2026.01.26 | ₩49,436 | ₩49,450 | ₩49,303 | ₩49,410 | -0.05% | 3.6만 |
|---|
| 2026.01.23 | ₩49,089 | ₩49,303 | ₩48,982 | ₩49,303 | +0.44% | 6.2만 |
|---|
| 2026.01.22 | ₩49,276 | ₩49,276 | ₩49,049 | ₩49,169 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩48,808 | ₩49,089 | ₩48,728 | ₩49,049 | +0.49% | 1.8만 |
|---|
| 2026.01.20 | ₩49,049 | ₩49,076 | ₩48,675 | ₩48,763 | -0.58% | 3.2만 |
|---|
| 2026.01.16 | ₩49,049 | ₩49,356 | ₩49,049 | ₩49,196 | +0.30% | 5.8만 |
|---|
| 2026.01.15 | ₩49,169 | ₩49,209 | ₩49,049 | ₩49,116 | -0.11% | 6.1만 |
|---|
| 2026.01.14 | ₩49,343 | ₩49,343 | ₩48,942 | ₩49,116 | -0.46% | 4.4만 |
|---|
| 2026.01.13 | ₩49,303 | ₩49,303 | ₩48,942 | ₩49,022 | -0.57% | 7.5만 |
|---|
| 2026.01.12 | ₩49,076 | ₩49,156 | ₩49,022 | ₩49,156 | +0.16% | 3.4만 |
|---|
| 2026.01.09 | ₩48,955 | ₩49,009 | ₩48,795 | ₩48,995 | +0.08% | 8.3만 |
|---|
| 2026.01.08 | ₩48,715 | ₩48,888 | ₩48,656 | ₩48,782 | +0.14% | 10.9만 |
|---|
| 2026.01.07 | ₩48,875 | ₩48,875 | ₩48,675 | ₩48,768 | -0.22% | 13.2만 |
|---|
| 2026.01.06 | ₩49,076 | ₩49,076 | ₩48,743 | ₩48,915 | -0.33% | 38.6만 |
|---|
| 2026.01.05 | ₩48,875 | ₩48,875 | ₩48,541 | ₩48,862 | -0.03% | 96.6만 |
|---|
| 2026.01.02 | ₩48,795 | ₩48,795 | ₩48,381 | ₩48,541 | -0.52% | 33.3만 |
|---|
| 2025.12.31 | ₩48,314 | ₩48,340 | ₩48,247 | ₩48,327 | +0.03% | 34.2만 |
|---|
| 2025.12.30 | ₩48,287 | ₩48,461 | ₩48,143 | ₩48,247 | -0.08% | 4.8만 |
|---|
| 2025.12.29 | ₩48,300 | ₩48,300 | ₩48,247 | ₩48,260 | -0.08% | 6.7만 |
|---|
| 2025.12.26 | ₩48,381 | ₩48,381 | ₩48,127 | ₩48,236 | -0.30% | 1.8만 |
|---|
| 2025.12.24 | ₩48,287 | ₩48,287 | ₩48,189 | ₩48,200 | -0.18% | 3.6천 |
|---|
| 2025.12.23 | ₩47,940 | ₩48,260 | ₩47,940 | ₩48,113 | +0.36% | 1.9만 |
|---|
| 2025.12.22 | ₩48,274 | ₩48,274 | ₩48,087 | ₩48,100 | -0.36% | 8.2천 |
|---|
| 2025.12.19 | ₩48,160 | ₩48,234 | ₩48,100 | ₩48,189 | +0.06% | 3.5천 |
|---|
| 2025.12.18 | ₩48,120 | ₩48,207 | ₩48,046 | ₩48,107 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩48,140 | ₩48,140 | ₩48,046 | ₩48,100 | -0.08% | 2.1천 |
|---|
| 2025.12.16 | ₩48,147 | ₩48,180 | ₩48,100 | ₩48,100 | -0.10% | 8.4천 |
|---|
| 2025.12.15 | ₩48,147 | ₩48,179 | ₩48,100 | ₩48,105 | -0.09% | 8.4천 |
|---|
| 2025.12.12 | ₩48,116 | ₩48,164 | ₩48,112 | ₩48,164 | +0.10% | 4.5천 |
|---|
| 2025.12.11 | ₩48,020 | ₩48,121 | ₩48,020 | ₩48,121 | +0.21% | 3.9만 |
|---|
| 2025.12.10 | ₩47,686 | ₩48,046 | ₩47,686 | ₩48,005 | +0.67% | 2.9만 |
|---|
| 2025.12.09 | ₩47,913 | ₩48,006 | ₩47,899 | ₩48,006 | +0.20% | 5.1천 |
|---|
| 2025.12.08 | ₩47,986 | ₩48,032 | ₩47,873 | ₩47,993 | +0.01% | 1.5만 |
|---|
| 2025.12.05 | ₩47,926 | ₩48,046 | ₩47,913 | ₩47,966 | +0.08% | 5.8천 |
|---|
| 2025.12.04 | ₩47,879 | ₩47,940 | ₩47,873 | ₩47,886 | +0.01% | 7.3천 |
|---|
| 2025.12.03 | ₩47,819 | ₩47,899 | ₩47,819 | ₩47,859 | +0.08% | 1.4천 |
|---|
| 2025.12.02 | ₩47,752 | ₩47,885 | ₩47,739 | ₩47,823 | +0.15% | 5.5천 |
|---|
| 2025.12.01 | ₩47,819 | ₩47,819 | ₩47,726 | ₩47,763 | -0.12% | 3.1천 |
|---|
| 2025.11.28 | ₩47,699 | ₩47,846 | ₩47,699 | ₩47,846 | +0.31% | 7.2천 |
|---|
| 2025.11.26 | ₩47,632 | ₩47,747 | ₩47,632 | ₩47,739 | +0.22% | 7.4천 |
|---|
| 2025.11.25 | ₩47,351 | ₩47,632 | ₩47,351 | ₩47,553 | +0.43% | 1만 |
|---|
| 2025.11.24 | ₩47,218 | ₩47,358 | ₩47,218 | ₩47,358 | +0.30% | 2.2만 |
|---|
| 2025.11.21 | ₩47,031 | ₩47,247 | ₩47,017 | ₩47,247 | +0.46% | 1.2천 |
|---|
| 2025.11.20 | ₩47,258 | ₩47,285 | ₩46,777 | ₩46,844 | -0.88% | 7.5천 |
|---|
| 2025.11.19 | ₩47,084 | ₩47,247 | ₩47,057 | ₩47,172 | +0.19% | 1.2만 |
|---|
| 2025.11.18 | ₩47,084 | ₩47,311 | ₩47,031 | ₩47,206 | +0.26% | 2만 |
|---|
| 2025.11.17 | ₩47,458 | ₩47,472 | ₩47,369 | ₩47,381 | -0.16% | 3.3천 |
|---|
| 2025.11.14 | ₩47,525 | ₩47,646 | ₩47,525 | ₩47,612 | +0.18% | 1.1천 |
|---|
| 2025.11.13 | ₩47,338 | ₩47,672 | ₩47,338 | ₩47,591 | +0.53% | 4.3천 |
|---|
| 2025.11.12 | ₩47,632 | ₩47,723 | ₩47,632 | ₩47,723 | +0.19% | 9.4천 |
|---|
| 2025.11.11 | ₩47,592 | ₩47,726 | ₩47,592 | ₩47,652 | +0.13% | 9.8천 |
|---|
| 2025.11.10 | ₩47,365 | ₩47,577 | ₩47,365 | ₩47,571 | +0.43% | 4.8천 |
|---|
| 2025.11.07 | ₩47,231 | ₩47,354 | ₩47,218 | ₩47,354 | +0.26% | 5.8천 |
|---|
| 2025.11.06 | ₩47,338 | ₩47,417 | ₩47,231 | ₩47,278 | -0.13% | 6.3천 |
|---|
| 2025.11.05 | ₩47,258 | ₩47,392 | ₩47,258 | ₩47,298 | +0.08% | 5.6천 |
|---|
| 2025.11.04 | ₩47,111 | ₩47,318 | ₩47,111 | ₩47,237 | +0.27% | 6.4천 |
|---|
| 2025.11.03 | ₩47,416 | ₩47,458 | ₩47,318 | ₩47,351 | -0.14% | 9.8천 |
|---|
| 2025.10.31 | ₩47,351 | ₩47,392 | ₩47,298 | ₩47,358 | +0.01% | 1.8만 |
|---|
| 2025.10.30 | ₩47,365 | ₩47,453 | ₩47,345 | ₩47,370 | +0.01% | 1.1만 |
|---|
| 2025.10.29 | ₩47,445 | ₩47,472 | ₩47,432 | ₩47,464 | +0.04% | 5.7천 |
|---|
| 2025.10.28 | ₩47,445 | ₩47,605 | ₩47,438 | ₩47,469 | +0.05% | 2만 |
|---|
| 2025.10.27 | ₩47,432 | ₩47,509 | ₩47,412 | ₩47,462 | +0.06% | 7.6만 |
|---|
| 2025.10.24 | ₩47,418 | ₩47,485 | ₩47,378 | ₩47,425 | +0.01% | 2.6천 |
|---|
| 2025.10.23 | ₩47,318 | ₩47,330 | ₩47,311 | ₩47,322 | +0.01% | 2.9천 |
|---|
| 2025.10.22 | ₩47,345 | ₩47,345 | ₩47,178 | ₩47,285 | -0.13% | 5.1천 |
|---|
| 2025.10.21 | ₩47,259 | ₩47,392 | ₩47,238 | ₩47,271 | +0.03% | 8.7천 |
|---|
| 2025.10.20 | ₩47,382 | ₩47,418 | ₩47,311 | ₩47,313 | -0.15% | 8.2천 |
|---|
| 2025.10.17 | ₩47,204 | ₩47,204 | ₩47,044 | ₩47,175 | -0.06% | 1.6만 |
|---|
| 2025.10.16 | ₩47,112 | ₩47,283 | ₩47,060 | ₩47,060 | -0.11% | 6.4천 |
|---|
| 2025.10.15 | ₩47,178 | ₩47,204 | ₩46,991 | ₩47,084 | -0.20% | 3.7천 |
|---|
| 2025.10.14 | ₩46,837 | ₩47,037 | ₩46,837 | ₩46,992 | +0.33% | 3.5천 |
|---|
| 2025.10.13 | ₩46,902 | ₩47,071 | ₩46,832 | ₩46,997 | +0.20% | 2.3만 |
|---|
| 2025.10.10 | ₩47,057 | ₩47,057 | ₩46,710 | ₩46,826 | -0.49% | 2.1만 |
|---|