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 | ₩51,110 | ₩51,259 | ₩51,078 | ₩51,259 | +0.29% | 2.6천 |
| 2026.10.08 | ₩50,985 | ₩51,058 | ₩50,851 | ₩51,010 | +0.05% | 5.8천 |
| 2026.10.07 | ₩51,012 | ₩51,185 | ₩50,998 | ₩51,105 | +0.18% | 8.1천 |
| 2026.10.06 | ₩51,747 | ₩51,747 | ₩51,466 | ₩51,466 | -0.54% | 2.8천 |
| 2026.10.05 | ₩51,332 | ₩51,386 | ₩51,332 | ₩51,386 | +0.10% | 700 |
| 2026.10.02 | ₩51,266 | ₩51,346 | ₩51,266 | ₩51,266 | 0.00% | 900 |
| 2026.10.01 | ₩51,105 | ₩51,105 | ₩50,838 | ₩50,971 | -0.26% | 2.3만 |
| 2026.09.30 | ₩51,749 | ₩51,749 | ₩51,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,346 |
| -0.78% |
| 5.3천 |
| 2026.09.29 | ₩51,593 | ₩51,652 | ₩51,372 | ₩51,560 | -0.06% | 4.8천 |
|---|
| 2026.09.28 | ₩51,707 | ₩51,852 | ₩51,546 | ₩51,693 | -0.03% | 8.5천 |
|---|
| 2026.09.25 | ₩51,655 | ₩51,859 | ₩51,640 | ₩51,859 | +0.40% | 2.1만 |
|---|
| 2026.09.24 | ₩51,606 | ₩51,640 | ₩51,419 | ₩51,588 | -0.04% | 7천 |
|---|
| 2026.09.23 | ₩51,894 | ₩51,894 | ₩51,573 | ₩51,626 | -0.52% | 2.6만 |
|---|
| 2026.09.22 | ₩51,827 | ₩52,189 | ₩51,827 | ₩52,181 | +0.68% | 7.1천 |
|---|
| 2026.09.21 | ₩52,034 | ₩52,161 | ₩52,034 | ₩52,060 | +0.05% | 3.1천 |
|---|
| 2026.09.18 | ₩51,747 | ₩51,840 | ₩51,667 | ₩51,834 | +0.17% | 1만 |
|---|
| 2026.09.17 | ₩52,074 | ₩52,215 | ₩51,921 | ₩52,013 | -0.12% | 7.9천 |
|---|
| 2026.09.16 | ₩52,014 | ₩52,014 | ₩51,593 | ₩51,708 | -0.59% | 4.7천 |
|---|
| 2026.09.15 | ₩51,760 | ₩51,827 | ₩51,733 | ₩51,733 | -0.05% | 3.6천 |
|---|
| 2026.09.14 | ₩51,573 | ₩52,042 | ₩51,573 | ₩51,854 | +0.54% | 8천 |
|---|
| 2026.09.11 | ₩52,069 | ₩52,175 | ₩52,027 | ₩52,027 | -0.08% | 1.7만 |
|---|
| 2026.09.10 | ₩51,927 | ₩52,001 | ₩51,787 | ₩51,851 | -0.15% | 3.9천 |
|---|
| 2026.09.09 | ₩52,281 | ₩52,281 | ₩51,974 | ₩52,081 | -0.38% | 4.2천 |
|---|
| 2026.09.08 | ₩52,134 | ₩52,429 | ₩52,134 | ₩52,328 | +0.37% | 5천 |
|---|
| 2026.09.04 | ₩52,001 | ₩52,463 | ₩52,001 | ₩52,431 | +0.83% | 2.6천 |
|---|
| 2026.09.03 | ₩52,308 | ₩52,439 | ₩52,215 | ₩52,390 | +0.16% | 2.2만 |
|---|
| 2026.09.02 | ₩52,027 | ₩52,141 | ₩52,027 | ₩52,141 | +0.22% | 66만 |
|---|
| 2026.09.01 | ₩52,154 | ₩52,154 | ₩51,921 | ₩51,987 | -0.32% | 3.6천 |
|---|
| 2026.08.31 | ₩52,241 | ₩52,241 | ₩52,134 | ₩52,221 | -0.04% | 1.8천 |
|---|
| 2026.08.28 | ₩52,288 | ₩52,388 | ₩52,221 | ₩52,221 | -0.13% | 900 |
|---|
| 2026.08.27 | ₩52,308 | ₩52,322 | ₩52,188 | ₩52,255 | -0.10% | 4.4천 |
|---|
| 2026.08.26 | ₩52,362 | ₩52,362 | ₩52,201 | ₩52,295 | -0.13% | 1.9천 |
|---|
| 2026.08.25 | ₩52,255 | ₩52,374 | ₩52,215 | ₩52,348 | +0.18% | 9.2천 |
|---|
| 2026.08.24 | ₩52,201 | ₩52,201 | ₩52,134 | ₩52,148 | -0.10% | 9.2천 |
|---|
| 2026.08.21 | ₩52,121 | ₩52,273 | ₩52,121 | ₩52,175 | +0.10% | 5.4천 |
|---|
| 2026.08.20 | ₩52,001 | ₩52,054 | ₩51,947 | ₩51,974 | -0.05% | 5.8천 |
|---|
| 2026.08.19 | ₩52,027 | ₩52,161 | ₩51,987 | ₩52,048 | +0.04% | 7.3천 |
|---|
| 2026.08.18 | ₩52,255 | ₩52,255 | ₩51,975 | ₩51,990 | -0.51% | 5.4천 |
|---|
| 2026.08.17 | ₩52,281 | ₩52,281 | ₩52,134 | ₩52,148 | -0.26% | 2.5천 |
|---|
| 2026.08.14 | ₩52,415 | ₩52,415 | ₩52,161 | ₩52,161 | -0.48% | 1.9만 |
|---|
| 2026.08.13 | ₩52,362 | ₩52,362 | ₩52,161 | ₩52,221 | -0.27% | 2.3천 |
|---|
| 2026.08.12 | ₩52,235 | ₩52,235 | ₩52,094 | ₩52,177 | -0.11% | 6.4천 |
|---|
| 2026.08.11 | ₩52,081 | ₩52,188 | ₩52,015 | ₩52,027 | -0.10% | 4.4천 |
|---|
| 2026.08.10 | ₩52,128 | ₩52,161 | ₩52,001 | ₩52,066 | -0.12% | 7.5천 |
|---|
| 2026.08.07 | ₩52,482 | ₩52,482 | ₩52,052 | ₩52,149 | -0.63% | 1.5천 |
|---|
| 2026.08.06 | ₩51,922 | ₩52,054 | ₩51,880 | ₩51,941 | +0.04% | 5.1천 |
|---|
| 2026.08.05 | ₩51,909 | ₩51,981 | ₩51,854 | ₩51,854 | -0.11% | 1.2만 |
|---|
| 2026.08.04 | ₩51,733 | ₩51,898 | ₩51,733 | ₩51,898 | +0.32% | 7.1천 |
|---|
| 2026.08.03 | ₩51,566 | ₩51,616 | ₩51,506 | ₩51,616 | +0.10% | 4.4천 |
|---|
| 2026.07.31 | ₩51,199 | ₩51,517 | ₩51,199 | ₩51,493 | +0.57% | 3.3천 |
|---|
| 2026.07.30 | ₩51,453 | ₩51,640 | ₩51,453 | ₩51,625 | +0.34% | 9.7천 |
|---|
| 2026.07.29 | ₩50,637 | ₩51,159 | ₩50,637 | ₩50,991 | +0.70% | 7.7천 |
|---|
| 2026.07.28 | ₩50,918 | ₩51,185 | ₩50,891 | ₩51,105 | +0.37% | 1.5만 |
|---|
| 2026.07.27 | ₩50,971 | ₩51,132 | ₩50,931 | ₩51,092 | +0.24% | 4.8천 |
|---|
| 2026.07.24 | ₩50,918 | ₩51,118 | ₩50,905 | ₩50,930 | +0.02% | 2.6천 |
|---|
| 2026.07.23 | ₩50,851 | ₩50,864 | ₩50,784 | ₩50,824 | -0.05% | 3.6천 |
|---|
| 2026.07.22 | ₩51,152 | ₩51,185 | ₩51,065 | ₩51,065 | -0.17% | 4.6만 |
|---|
| 2026.07.21 | ₩50,878 | ₩51,132 | ₩50,878 | ₩51,046 | +0.33% | 7.4천 |
|---|
| 2026.07.20 | ₩50,831 | ₩50,891 | ₩50,691 | ₩50,716 | -0.23% | 4.9천 |
|---|
| 2026.07.17 | ₩50,851 | ₩50,898 | ₩50,831 | ₩50,871 | +0.04% | 6.9천 |
|---|
| 2026.07.16 | ₩51,012 | ₩51,025 | ₩50,965 | ₩50,967 | -0.09% | 900 |
|---|
| 2026.07.15 | ₩50,891 | ₩51,239 | ₩50,891 | ₩51,132 | +0.47% | 1.9만 |
|---|
| 2026.07.14 | ₩51,139 | ₩51,139 | ₩51,025 | ₩51,034 | -0.20% | 1.9천 |
|---|
| 2026.07.13 | ₩50,906 | ₩50,906 | ₩50,771 | ₩50,771 | -0.27% | 3천 |
|---|
| 2026.07.10 | ₩51,118 | ₩51,118 | ₩50,998 | ₩50,998 | -0.24% | 2.4만 |
|---|
| 2026.07.09 | ₩50,878 | ₩51,012 | ₩50,878 | ₩50,878 | 0.00% | 2.4만 |
|---|
| 2026.07.08 | ₩50,717 | ₩50,795 | ₩50,557 | ₩50,776 | +0.12% | 3.4천 |
|---|
| 2026.07.07 | ₩51,145 | ₩51,145 | ₩50,784 | ₩50,991 | -0.30% | 6.6천 |
|---|
| 2026.07.06 | ₩51,185 | ₩51,279 | ₩51,185 | ₩51,249 | +0.13% | 3.6천 |
|---|
| 2026.07.02 | ₩50,758 | ₩51,132 | ₩50,758 | ₩51,105 | +0.68% | 14.1만 |
|---|
| 2026.07.01 | ₩50,717 | ₩50,798 | ₩50,624 | ₩50,691 | -0.05% | 8.4만 |
|---|
| 2026.06.30 | ₩50,771 | ₩50,905 | ₩50,744 | ₩50,905 | +0.26% | 1만 |
|---|
| 2026.06.29 | ₩50,664 | ₩50,784 | ₩50,541 | ₩50,739 | +0.15% | 3.5천 |
|---|
| 2026.06.26 | ₩50,530 | ₩50,651 | ₩50,517 | ₩50,550 | +0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩50,811 | ₩50,811 | ₩50,624 | ₩50,657 | -0.30% | 3.2만 |
|---|
| 2026.06.24 | ₩50,517 | ₩50,521 | ₩50,358 | ₩50,457 | -0.12% | 2.6천 |
|---|
| 2026.06.23 | ₩50,544 | ₩50,691 | ₩50,504 | ₩50,557 | +0.03% | 3.9천 |
|---|
| 2026.06.22 | ₩51,078 | ₩51,086 | ₩50,945 | ₩50,998 | -0.16% | 2.2천 |
|---|
| 2026.06.18 | ₩51,032 | ₩51,052 | ₩50,864 | ₩50,951 | -0.16% | 4.6천 |
|---|
| 2026.06.17 | ₩51,085 | ₩51,145 | ₩50,791 | ₩50,791 | -0.58% | 8.8천 |
|---|
| 2026.06.16 | ₩51,065 | ₩51,065 | ₩50,918 | ₩50,987 | -0.15% | 4.9천 |
|---|
| 2026.06.15 | ₩51,025 | ₩51,025 | ₩50,838 | ₩50,890 | -0.26% | 1.3만 |
|---|
| 2026.06.12 | ₩50,463 | ₩50,731 | ₩50,463 | ₩50,677 | +0.42% | 3.1천 |
|---|
| 2026.06.11 | ₩50,103 | ₩50,623 | ₩50,089 | ₩50,623 | +1.04% | 7.5천 |
|---|
| 2026.06.10 | ₩50,129 | ₩50,169 | ₩49,808 | ₩49,808 | -0.64% | 1.5만 |
|---|
| 2026.06.09 | ₩50,453 | ₩50,453 | ₩49,862 | ₩50,187 | -0.53% | 3.9천 |
|---|
| 2026.06.08 | ₩50,183 | ₩50,283 | ₩50,183 | ₩50,183 | 0.00% | 6.5천 |
|---|
| 2026.06.05 | ₩50,383 | ₩50,383 | ₩49,996 | ₩50,056 | -0.65% | 5.3천 |
|---|
| 2026.06.04 | ₩50,624 | ₩50,651 | ₩50,517 | ₩50,597 | -0.05% | 2.3만 |
|---|
| 2026.06.03 | ₩50,570 | ₩50,597 | ₩50,437 | ₩50,483 | -0.17% | 4.5천 |
|---|
| 2026.06.02 | ₩50,577 | ₩50,624 | ₩50,558 | ₩50,606 | +0.06% | 9.9천 |
|---|
| 2026.06.01 | ₩50,316 | ₩50,596 | ₩50,316 | ₩50,521 | +0.41% | 3.6천 |
|---|
| 2026.05.29 | ₩50,330 | ₩50,784 | ₩50,330 | ₩50,633 | +0.60% | 8.4천 |
|---|
| 2026.05.28 | ₩50,423 | ₩50,617 | ₩50,383 | ₩50,590 | +0.33% | 1.5만 |
|---|
| 2026.05.27 | ₩50,530 | ₩50,691 | ₩50,463 | ₩50,589 | +0.12% | 1.4만 |
|---|
| 2026.05.26 | ₩50,771 | ₩50,771 | ₩50,517 | ₩50,612 | -0.31% | 2.8천 |
|---|
| 2026.05.22 | ₩50,370 | ₩50,410 | ₩50,332 | ₩50,370 | 0.00% | 4.9천 |
|---|
| 2026.05.21 | ₩50,156 | ₩50,403 | ₩50,156 | ₩50,398 | +0.48% | 1.1천 |
|---|
| 2026.05.20 | ₩50,049 | ₩50,330 | ₩50,049 | ₩50,276 | +0.45% | 1.1만 |
|---|
| 2026.05.19 | ₩49,996 | ₩50,049 | ₩49,822 | ₩49,907 | -0.18% | 2.3천 |
|---|
| 2026.05.18 | ₩49,822 | ₩50,156 | ₩49,822 | ₩50,076 | +0.51% | 9.4천 |
|---|
| 2026.05.15 | ₩49,835 | ₩49,934 | ₩49,822 | ₩49,841 | +0.01% | 2.2천 |
|---|
| 2026.05.14 | ₩50,290 | ₩50,357 | ₩50,062 | ₩50,215 | -0.15% | 4.2만 |
|---|
| 2026.05.13 | ₩50,236 | ₩50,303 | ₩50,143 | ₩50,303 | +0.13% | 2.3만 |
|---|
| 2026.05.12 | ₩50,049 | ₩50,183 | ₩50,049 | ₩50,179 | +0.26% | 2.8천 |
|---|
| 2026.05.11 | ₩50,357 | ₩50,395 | ₩50,236 | ₩50,287 | -0.14% | 7.7천 |
|---|
| 2026.05.08 | ₩50,263 | ₩50,370 | ₩50,183 | ₩50,283 | +0.04% | 7.7천 |
|---|
| 2026.05.07 | ₩50,437 | ₩50,477 | ₩50,115 | ₩50,115 | -0.64% | 2.1만 |
|---|
| 2026.05.06 | ₩49,915 | ₩50,537 | ₩49,915 | ₩50,537 | +1.25% | 3.4천 |
|---|
| 2026.05.05 | ₩49,782 | ₩49,955 | ₩49,782 | ₩49,922 | +0.28% | 2.5만 |
|---|
| 2026.05.04 | ₩49,802 | ₩49,815 | ₩49,501 | ₩49,532 | -0.54% | 4.5천 |
|---|
| 2026.05.01 | ₩50,022 | ₩50,022 | ₩49,929 | ₩49,989 | -0.07% | 5.5천 |
|---|
| 2026.04.30 | ₩49,742 | ₩49,996 | ₩49,742 | ₩49,963 | +0.45% | 8천 |
|---|
| 2026.04.29 | ₩49,468 | ₩49,514 | ₩49,294 | ₩49,375 | -0.19% | 6.9천 |
|---|
| 2026.04.28 | ₩49,528 | ₩49,661 | ₩49,528 | ₩49,616 | +0.18% | 6.9천 |
|---|
| 2026.04.27 | ₩49,755 | ₩49,849 | ₩49,675 | ₩49,723 | -0.06% | 1.5만 |
|---|
| 2026.04.24 | ₩49,695 | ₩49,834 | ₩49,635 | ₩49,782 | +0.17% | 1.1만 |
|---|
| 2026.04.23 | ₩49,728 | ₩49,775 | ₩49,588 | ₩49,629 | -0.20% | 3.4천 |
|---|
| 2026.04.22 | ₩49,796 | ₩49,889 | ₩49,728 | ₩49,808 | +0.02% | 3.8천 |
|---|
| 2026.04.21 | ₩49,929 | ₩49,929 | ₩49,688 | ₩49,689 | -0.48% | 1.8천 |
|---|
| 2026.04.20 | ₩50,062 | ₩50,236 | ₩50,062 | ₩50,179 | +0.23% | 4.2천 |
|---|
| 2026.04.17 | ₩50,406 | ₩50,463 | ₩50,209 | ₩50,282 | -0.25% | 11.2만 |
|---|
| 2026.04.16 | ₩50,223 | ₩50,223 | ₩49,902 | ₩50,008 | -0.43% | 3.3천 |
|---|
| 2026.04.15 | ₩50,042 | ₩50,103 | ₩49,955 | ₩50,060 | +0.03% | 4.3천 |
|---|
| 2026.04.14 | ₩50,042 | ₩50,143 | ₩49,985 | ₩50,139 | +0.19% | 1.2만 |
|---|
| 2026.04.13 | ₩49,648 | ₩49,899 | ₩49,648 | ₩49,893 | +0.49% | 2.3천 |
|---|
| 2026.04.10 | ₩49,929 | ₩49,929 | ₩49,688 | ₩49,760 | -0.34% | 1.9천 |
|---|
| 2026.04.09 | ₩49,581 | ₩49,782 | ₩49,488 | ₩49,782 | +0.40% | 1.1만 |
|---|
| 2026.04.08 | ₩49,902 | ₩49,902 | ₩49,608 | ₩49,708 | -0.39% | 1.7만 |
|---|
| 2026.04.07 | ₩48,530 | ₩48,819 | ₩48,458 | ₩48,819 | +0.59% | 2.9만 |
|---|
| 2026.04.06 | ₩48,686 | ₩48,980 | ₩48,686 | ₩48,953 | +0.55% | 70만 |
|---|
| 2026.04.02 | ₩48,445 | ₩48,752 | ₩48,445 | ₩48,659 | +0.44% | 2.3만 |
|---|
| 2026.04.01 | ₩48,853 | ₩48,980 | ₩48,726 | ₩48,766 | -0.18% | 9.3만 |
|---|
| 2026.03.31 | ₩48,097 | ₩48,498 | ₩47,937 | ₩48,498 | +0.83% | 3.4만 |
|---|
| 2026.03.30 | ₩47,676 | ₩47,843 | ₩47,509 | ₩47,644 | -0.07% | 1.7만 |
|---|
| 2026.03.27 | ₩47,650 | ₩47,803 | ₩47,456 | ₩47,504 | -0.31% | 4.6만 |
|---|
| 2026.03.26 | ₩48,144 | ₩48,191 | ₩47,656 | ₩47,656 | -1.01% | 1.4만 |
|---|
| 2026.03.25 | ₩48,264 | ₩48,437 | ₩48,218 | ₩48,319 | +0.11% | 1.3만 |
|---|
| 2026.03.24 | ₩47,910 | ₩48,097 | ₩47,857 | ₩47,895 | -0.03% | 1.5만 |
|---|
| 2026.03.23 | ₩48,365 | ₩48,365 | ₩47,898 | ₩48,151 | -0.44% | 1.7만 |
|---|
| 2026.03.20 | ₩48,044 | ₩48,071 | ₩47,375 | ₩47,428 | -1.28% | 1.7만 |
|---|
| 2026.03.19 | ₩48,039 | ₩48,338 | ₩47,969 | ₩48,325 | +0.60% | 7.2천 |
|---|
| 2026.03.18 | ₩48,699 | ₩48,712 | ₩48,323 | ₩48,323 | -0.77% | 1.3만 |
|---|
| 2026.03.17 | ₩48,866 | ₩48,953 | ₩48,726 | ₩48,859 | -0.01% | 3만 |
|---|
| 2026.03.16 | ₩48,472 | ₩48,752 | ₩48,472 | ₩48,621 | +0.31% | 8.9천 |
|---|
| 2026.03.13 | ₩48,458 | ₩48,724 | ₩48,231 | ₩48,271 | -0.39% | 2만 |
|---|
| 2026.03.12 | ₩48,739 | ₩48,739 | ₩48,351 | ₩48,351 | -0.80% | 1.2만 |
|---|
| 2026.03.11 | ₩48,458 | ₩48,940 | ₩48,458 | ₩48,846 | +0.80% | 1.8만 |
|---|
| 2026.03.10 | ₩48,993 | ₩49,287 | ₩48,886 | ₩48,886 | -0.22% | 1.2만 |
|---|
| 2026.03.09 | ₩48,218 | ₩49,020 | ₩48,151 | ₩48,953 | +1.52% | 4만 |
|---|
| 2026.03.06 | ₩48,472 | ₩48,766 | ₩48,472 | ₩48,676 | +0.42% | 1.8만 |
|---|
| 2026.03.05 | ₩49,173 | ₩49,173 | ₩48,631 | ₩48,966 | -0.42% | 2.6만 |
|---|
| 2026.03.04 | ₩49,314 | ₩49,982 | ₩49,314 | ₩49,484 | +0.34% | 9.5천 |
|---|
| 2026.03.03 | ₩49,153 | ₩49,601 | ₩48,639 | ₩49,140 | -0.03% | 4.3만 |
|---|
| 2026.03.02 | ₩49,768 | ₩50,076 | ₩49,768 | ₩50,076 | +0.62% | 1.8만 |
|---|
| 2026.02.27 | ₩50,516 | ₩50,517 | ₩50,330 | ₩50,330 | -0.37% | 1.3만 |
|---|
| 2026.02.26 | ₩50,371 | ₩50,530 | ₩50,343 | ₩50,530 | +0.32% | 2.9만 |
|---|
| 2026.02.25 | ₩50,390 | ₩50,505 | ₩50,390 | ₩50,397 | +0.01% | 5.3천 |
|---|
| 2026.02.24 | ₩50,089 | ₩50,357 | ₩50,089 | ₩50,286 | +0.39% | 1.4만 |
|---|
| 2026.02.23 | ₩49,915 | ₩50,347 | ₩49,915 | ₩50,179 | +0.53% | 8.1천 |
|---|
| 2026.02.20 | ₩49,808 | ₩50,330 | ₩49,808 | ₩50,278 | +0.94% | 1.2만 |
|---|
| 2026.02.19 | ₩49,795 | ₩50,169 | ₩49,795 | ₩50,169 | +0.75% | 1.4만 |
|---|
| 2026.02.18 | ₩50,236 | ₩50,316 | ₩50,169 | ₩50,236 | 0.00% | 8.8천 |
|---|
| 2026.02.17 | ₩50,049 | ₩50,180 | ₩49,955 | ₩50,164 | +0.23% | 4.9천 |
|---|
| 2026.02.13 | ₩49,768 | ₩50,169 | ₩49,768 | ₩50,169 | +0.81% | 1.5만 |
|---|
| 2026.02.12 | ₩50,274 | ₩50,330 | ₩49,969 | ₩49,996 | -0.55% | 7천 |
|---|
| 2026.02.11 | ₩50,156 | ₩50,370 | ₩50,123 | ₩50,275 | +0.24% | 3.8만 |
|---|
| 2026.02.10 | ₩50,263 | ₩50,290 | ₩50,103 | ₩50,236 | -0.05% | 4.3천 |
|---|
| 2026.02.09 | ₩50,009 | ₩50,183 | ₩50,009 | ₩50,143 | +0.27% | 1.1만 |
|---|
| 2026.02.06 | ₩49,668 | ₩49,889 | ₩49,648 | ₩49,889 | +0.44% | 1.2만 |
|---|
| 2026.02.05 | ₩49,411 | ₩49,474 | ₩49,287 | ₩49,369 | -0.09% | 4.3만 |
|---|
| 2026.02.04 | ₩49,755 | ₩49,822 | ₩49,568 | ₩49,701 | -0.11% | 3.1만 |
|---|
| 2026.02.03 | ₩49,461 | ₩49,595 | ₩49,354 | ₩49,595 | +0.27% | 3.1만 |
|---|
| 2026.02.02 | ₩49,468 | ₩49,748 | ₩49,447 | ₩49,568 | +0.20% | 37.6만 |
|---|
| 2026.01.30 | ₩49,608 | ₩49,621 | ₩49,314 | ₩49,454 | -0.31% | 2만 |
|---|
| 2026.01.29 | ₩49,661 | ₩49,688 | ₩49,354 | ₩49,675 | +0.03% | 2.2만 |
|---|
| 2026.01.28 | ₩49,247 | ₩49,568 | ₩49,247 | ₩49,534 | +0.58% | 2.5만 |
|---|
| 2026.01.27 | ₩49,635 | ₩49,808 | ₩49,574 | ₩49,768 | +0.27% | 6.5만 |
|---|
| 2026.01.26 | ₩49,447 | ₩49,461 | ₩49,314 | ₩49,421 | -0.05% | 3.6만 |
|---|
| 2026.01.23 | ₩49,100 | ₩49,314 | ₩48,993 | ₩49,314 | +0.44% | 6.2만 |
|---|
| 2026.01.22 | ₩49,287 | ₩49,287 | ₩49,060 | ₩49,180 | -0.22% | 2.6만 |
|---|
| 2026.01.21 | ₩48,819 | ₩49,100 | ₩48,739 | ₩49,060 | +0.49% | 1.8만 |
|---|
| 2026.01.20 | ₩49,060 | ₩49,087 | ₩48,686 | ₩48,774 | -0.58% | 3.2만 |
|---|
| 2026.01.16 | ₩49,060 | ₩49,367 | ₩49,060 | ₩49,207 | +0.30% | 5.8만 |
|---|
| 2026.01.15 | ₩49,180 | ₩49,220 | ₩49,060 | ₩49,127 | -0.11% | 6.1만 |
|---|
| 2026.01.14 | ₩49,354 | ₩49,354 | ₩48,953 | ₩49,127 | -0.46% | 4.4만 |
|---|
| 2026.01.13 | ₩49,314 | ₩49,314 | ₩48,953 | ₩49,033 | -0.57% | 7.5만 |
|---|
| 2026.01.12 | ₩49,087 | ₩49,167 | ₩49,033 | ₩49,167 | +0.16% | 3.4만 |
|---|
| 2026.01.09 | ₩48,966 | ₩49,020 | ₩48,806 | ₩49,006 | +0.08% | 8.3만 |
|---|
| 2026.01.08 | ₩48,726 | ₩48,899 | ₩48,667 | ₩48,792 | +0.14% | 10.9만 |
|---|
| 2026.01.07 | ₩48,886 | ₩48,886 | ₩48,686 | ₩48,779 | -0.22% | 13.2만 |
|---|
| 2026.01.06 | ₩49,087 | ₩49,087 | ₩48,754 | ₩48,926 | -0.33% | 38.6만 |
|---|
| 2026.01.05 | ₩48,886 | ₩48,886 | ₩48,552 | ₩48,873 | -0.03% | 96.6만 |
|---|
| 2026.01.02 | ₩48,806 | ₩48,806 | ₩48,391 | ₩48,552 | -0.52% | 33.3만 |
|---|
| 2025.12.31 | ₩48,325 | ₩48,351 | ₩48,258 | ₩48,338 | +0.03% | 34.2만 |
|---|
| 2025.12.30 | ₩48,298 | ₩48,472 | ₩48,153 | ₩48,258 | -0.08% | 4.8만 |
|---|
| 2025.12.29 | ₩48,311 | ₩48,311 | ₩48,258 | ₩48,271 | -0.08% | 6.7만 |
|---|
| 2025.12.26 | ₩48,391 | ₩48,391 | ₩48,137 | ₩48,247 | -0.30% | 1.8만 |
|---|
| 2025.12.24 | ₩48,298 | ₩48,298 | ₩48,200 | ₩48,211 | -0.18% | 3.6천 |
|---|
| 2025.12.23 | ₩47,950 | ₩48,271 | ₩47,950 | ₩48,124 | +0.36% | 1.9만 |
|---|
| 2025.12.22 | ₩48,284 | ₩48,284 | ₩48,097 | ₩48,111 | -0.36% | 8.2천 |
|---|
| 2025.12.19 | ₩48,171 | ₩48,244 | ₩48,111 | ₩48,200 | +0.06% | 3.5천 |
|---|
| 2025.12.18 | ₩48,131 | ₩48,218 | ₩48,057 | ₩48,117 | -0.03% | 3만 |
|---|
| 2025.12.17 | ₩48,151 | ₩48,151 | ₩48,057 | ₩48,111 | -0.08% | 2.1천 |
|---|
| 2025.12.16 | ₩48,158 | ₩48,191 | ₩48,111 | ₩48,111 | -0.10% | 8.4천 |
|---|
| 2025.12.15 | ₩48,158 | ₩48,190 | ₩48,111 | ₩48,116 | -0.09% | 8.4천 |
|---|
| 2025.12.12 | ₩48,127 | ₩48,175 | ₩48,123 | ₩48,175 | +0.10% | 4.5천 |
|---|
| 2025.12.11 | ₩48,031 | ₩48,132 | ₩48,031 | ₩48,132 | +0.21% | 3.9만 |
|---|
| 2025.12.10 | ₩47,696 | ₩48,057 | ₩47,696 | ₩48,016 | +0.67% | 2.9만 |
|---|
| 2025.12.09 | ₩47,924 | ₩48,017 | ₩47,910 | ₩48,017 | +0.20% | 5.1천 |
|---|
| 2025.12.08 | ₩47,997 | ₩48,043 | ₩47,883 | ₩48,004 | +0.01% | 1.5만 |
|---|
| 2025.12.05 | ₩47,937 | ₩48,057 | ₩47,924 | ₩47,977 | +0.08% | 5.8천 |
|---|
| 2025.12.04 | ₩47,890 | ₩47,950 | ₩47,883 | ₩47,897 | +0.01% | 7.3천 |
|---|
| 2025.12.03 | ₩47,830 | ₩47,910 | ₩47,830 | ₩47,870 | +0.08% | 1.4천 |
|---|
| 2025.12.02 | ₩47,763 | ₩47,895 | ₩47,750 | ₩47,834 | +0.15% | 5.5천 |
|---|
| 2025.12.01 | ₩47,830 | ₩47,830 | ₩47,736 | ₩47,774 | -0.12% | 3.1천 |
|---|
| 2025.11.28 | ₩47,710 | ₩47,857 | ₩47,710 | ₩47,857 | +0.31% | 7.2천 |
|---|
| 2025.11.26 | ₩47,643 | ₩47,758 | ₩47,643 | ₩47,750 | +0.22% | 7.4천 |
|---|
| 2025.11.25 | ₩47,362 | ₩47,643 | ₩47,362 | ₩47,564 | +0.43% | 1만 |
|---|
| 2025.11.24 | ₩47,228 | ₩47,369 | ₩47,228 | ₩47,369 | +0.30% | 2.2만 |
|---|
| 2025.11.21 | ₩47,041 | ₩47,258 | ₩47,028 | ₩47,258 | +0.46% | 1.2천 |
|---|
| 2025.11.20 | ₩47,269 | ₩47,295 | ₩46,787 | ₩46,854 | -0.88% | 7.5천 |
|---|
| 2025.11.19 | ₩47,095 | ₩47,258 | ₩47,068 | ₩47,183 | +0.19% | 1.2만 |
|---|
| 2025.11.18 | ₩47,095 | ₩47,322 | ₩47,041 | ₩47,216 | +0.26% | 2만 |
|---|
| 2025.11.17 | ₩47,469 | ₩47,482 | ₩47,379 | ₩47,392 | -0.16% | 3.3천 |
|---|
| 2025.11.14 | ₩47,536 | ₩47,656 | ₩47,536 | ₩47,623 | +0.18% | 1.1천 |
|---|
| 2025.11.13 | ₩47,349 | ₩47,683 | ₩47,349 | ₩47,601 | +0.53% | 4.3천 |
|---|
| 2025.11.12 | ₩47,643 | ₩47,734 | ₩47,643 | ₩47,734 | +0.19% | 9.4천 |
|---|
| 2025.11.11 | ₩47,603 | ₩47,736 | ₩47,603 | ₩47,663 | +0.13% | 9.8천 |
|---|
| 2025.11.10 | ₩47,375 | ₩47,588 | ₩47,375 | ₩47,581 | +0.43% | 4.8천 |
|---|
| 2025.11.07 | ₩47,242 | ₩47,365 | ₩47,228 | ₩47,365 | +0.26% | 5.8천 |
|---|
| 2025.11.06 | ₩47,349 | ₩47,428 | ₩47,242 | ₩47,289 | -0.13% | 6.3천 |
|---|
| 2025.11.05 | ₩47,269 | ₩47,402 | ₩47,269 | ₩47,309 | +0.08% | 5.6천 |
|---|
| 2025.11.04 | ₩47,121 | ₩47,329 | ₩47,121 | ₩47,247 | +0.27% | 6.4천 |
|---|
| 2025.11.03 | ₩47,426 | ₩47,469 | ₩47,329 | ₩47,362 | -0.14% | 9.8천 |
|---|
| 2025.10.31 | ₩47,362 | ₩47,402 | ₩47,309 | ₩47,369 | +0.01% | 1.8만 |
|---|
| 2025.10.30 | ₩47,375 | ₩47,464 | ₩47,355 | ₩47,381 | +0.01% | 1.1만 |
|---|
| 2025.10.29 | ₩47,456 | ₩47,482 | ₩47,442 | ₩47,474 | +0.04% | 5.7천 |
|---|
| 2025.10.28 | ₩47,456 | ₩47,616 | ₩47,449 | ₩47,480 | +0.05% | 2만 |
|---|
| 2025.10.27 | ₩47,442 | ₩47,520 | ₩47,422 | ₩47,473 | +0.06% | 7.6만 |
|---|
| 2025.10.24 | ₩47,429 | ₩47,496 | ₩47,389 | ₩47,436 | +0.01% | 2.6천 |
|---|
| 2025.10.23 | ₩47,329 | ₩47,341 | ₩47,322 | ₩47,333 | +0.01% | 2.9천 |
|---|
| 2025.10.22 | ₩47,355 | ₩47,355 | ₩47,188 | ₩47,295 | -0.13% | 5.1천 |
|---|
| 2025.10.21 | ₩47,270 | ₩47,402 | ₩47,248 | ₩47,282 | +0.03% | 8.7천 |
|---|
| 2025.10.20 | ₩47,393 | ₩47,429 | ₩47,322 | ₩47,323 | -0.15% | 8.2천 |
|---|
| 2025.10.17 | ₩47,215 | ₩47,215 | ₩47,055 | ₩47,186 | -0.06% | 1.6만 |
|---|
| 2025.10.16 | ₩47,123 | ₩47,294 | ₩47,071 | ₩47,071 | -0.11% | 6.4천 |
|---|
| 2025.10.15 | ₩47,188 | ₩47,215 | ₩47,001 | ₩47,095 | -0.20% | 3.7천 |
|---|
| 2025.10.14 | ₩46,847 | ₩47,048 | ₩46,847 | ₩47,003 | +0.33% | 3.5천 |
|---|
| 2025.10.13 | ₩46,913 | ₩47,081 | ₩46,842 | ₩47,008 | +0.20% | 2.3만 |
|---|
| 2025.10.10 | ₩47,068 | ₩47,068 | ₩46,720 | ₩46,837 | -0.49% | 2.1만 |
|---|