시장 데이터를 불러오는 중
전체 종목
Innovator International Developed Power Buffer ETF July 과거 주가
Innovator International Developed Power Buffer ETF July · IJUL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator International Developed Power Buffer ETF July · IJUL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,172 | ₩48,272 | ₩48,125 | ₩48,165 | -0.01% | 5.7천 |
| 2026.10.08 | ₩48,057 | ₩48,071 | ₩47,885 | ₩48,012 | -0.09% | 1.3만 |
| 2026.10.07 | ₩48,085 | ₩48,258 | ₩48,058 | ₩48,157 | +0.15% | 8.1만 |
| 2026.10.06 | ₩48,688 | ₩48,688 | ₩48,420 | ₩48,420 | -0.55% | 4.2천 |
| 2026.10.05 | ₩48,259 | ₩48,526 | ₩48,259 | ₩48,396 | +0.28% | 5.2천 |
| 2026.10.02 | ₩48,420 | ₩48,420 | ₩48,205 | ₩48,353 | -0.14% | 1.9만 |
| 2026.10.01 | ₩48,134 | ₩48,134 | ₩47,910 | ₩48,055 | -0.16% | 6.6천 |
| 2026.09.30 | ₩48,716 | ₩48,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,445 |
| -0.56% |
| 6.6천 |
| 2026.09.29 | ₩48,561 | ₩48,608 | ₩48,453 | ₩48,561 | 0.00% | 2.3만 |
|---|
| 2026.09.28 | ₩48,675 | ₩48,795 | ₩48,515 | ₩48,701 | +0.06% | 5.8천 |
|---|
| 2026.09.25 | ₩48,782 | ₩48,903 | ₩48,581 | ₩48,842 | +0.12% | 8.8천 |
|---|
| 2026.09.24 | ₩48,601 | ₩48,701 | ₩48,474 | ₩48,514 | -0.18% | 9.2천 |
|---|
| 2026.09.23 | ₩48,782 | ₩48,836 | ₩48,487 | ₩48,700 | -0.17% | 1.2만 |
|---|
| 2026.09.22 | ₩49,090 | ₩49,204 | ₩48,943 | ₩49,104 | +0.03% | 2.9만 |
|---|
| 2026.09.21 | ₩49,128 | ₩49,131 | ₩49,003 | ₩49,060 | -0.14% | 1만 |
|---|
| 2026.09.18 | ₩48,621 | ₩48,787 | ₩48,621 | ₩48,785 | +0.34% | 1.3만 |
|---|
| 2026.09.17 | ₩49,098 | ₩49,098 | ₩48,916 | ₩49,021 | -0.16% | 2.9천 |
|---|
| 2026.09.16 | ₩48,782 | ₩49,104 | ₩48,688 | ₩48,688 | -0.19% | 4.9천 |
|---|
| 2026.09.15 | ₩48,634 | ₩48,916 | ₩48,634 | ₩48,848 | +0.44% | 5.5만 |
|---|
| 2026.09.14 | ₩49,050 | ₩49,171 | ₩48,809 | ₩49,010 | -0.08% | 2.1만 |
|---|
| 2026.09.11 | ₩49,144 | ₩49,291 | ₩49,144 | ₩49,224 | +0.16% | 3.7천 |
|---|
| 2026.09.10 | ₩49,332 | ₩49,332 | ₩48,876 | ₩48,929 | -0.82% | 1.3만 |
|---|
| 2026.09.09 | ₩49,546 | ₩49,546 | ₩49,117 | ₩49,196 | -0.71% | 2.3만 |
|---|
| 2026.09.08 | ₩49,640 | ₩49,680 | ₩49,479 | ₩49,525 | -0.23% | 3.8만 |
|---|
| 2026.09.04 | ₩49,426 | ₩49,707 | ₩49,426 | ₩49,674 | +0.50% | 3.7천 |
|---|
| 2026.09.03 | ₩49,533 | ₩49,707 | ₩49,533 | ₩49,640 | +0.22% | 7.1만 |
|---|
| 2026.09.02 | ₩49,238 | ₩49,298 | ₩49,238 | ₩49,282 | +0.09% | 2.7천 |
|---|
| 2026.09.01 | ₩49,338 | ₩49,399 | ₩49,023 | ₩49,151 | -0.38% | 11.1만 |
|---|
| 2026.08.31 | ₩49,459 | ₩49,466 | ₩49,332 | ₩49,391 | -0.14% | 4.2천 |
|---|
| 2026.08.28 | ₩49,627 | ₩49,647 | ₩49,385 | ₩49,446 | -0.36% | 1.3만 |
|---|
| 2026.08.27 | ₩49,439 | ₩49,573 | ₩49,431 | ₩49,533 | +0.19% | 7.1천 |
|---|
| 2026.08.26 | ₩49,613 | ₩49,813 | ₩49,546 | ₩49,627 | +0.03% | 2.8만 |
|---|
| 2026.08.25 | ₩49,600 | ₩49,707 | ₩49,560 | ₩49,667 | +0.14% | 1.1만 |
|---|
| 2026.08.24 | ₩49,439 | ₩49,586 | ₩49,439 | ₩49,586 | +0.30% | 6천 |
|---|
| 2026.08.21 | ₩49,345 | ₩49,613 | ₩49,345 | ₩49,561 | +0.44% | 2.9만 |
|---|
| 2026.08.20 | ₩49,279 | ₩49,439 | ₩49,251 | ₩49,271 | -0.02% | 1.8만 |
|---|
| 2026.08.19 | ₩49,332 | ₩49,479 | ₩49,117 | ₩49,399 | +0.14% | 1.7만 |
|---|
| 2026.08.18 | ₩49,479 | ₩49,479 | ₩49,238 | ₩49,238 | -0.49% | 1.9만 |
|---|
| 2026.08.17 | ₩49,788 | ₩49,788 | ₩49,560 | ₩49,607 | -0.36% | 1.1만 |
|---|
| 2026.08.14 | ₩49,600 | ₩49,774 | ₩49,560 | ₩49,573 | -0.05% | 2.1만 |
|---|
| 2026.08.13 | ₩49,774 | ₩49,774 | ₩49,546 | ₩49,667 | -0.22% | 8천 |
|---|
| 2026.08.12 | ₩49,627 | ₩49,647 | ₩49,506 | ₩49,574 | -0.11% | 1.6만 |
|---|
| 2026.08.11 | ₩49,640 | ₩49,640 | ₩49,372 | ₩49,473 | -0.34% | 2.2만 |
|---|
| 2026.08.10 | ₩49,513 | ₩49,546 | ₩49,412 | ₩49,479 | -0.07% | 2.4만 |
|---|
| 2026.08.07 | ₩49,613 | ₩49,654 | ₩49,479 | ₩49,600 | -0.03% | 9.6천 |
|---|
| 2026.08.06 | ₩49,265 | ₩49,452 | ₩49,251 | ₩49,312 | +0.10% | 1.1만 |
|---|
| 2026.08.05 | ₩49,426 | ₩49,426 | ₩49,278 | ₩49,338 | -0.18% | 2.5만 |
|---|
| 2026.08.04 | ₩49,184 | ₩49,278 | ₩49,077 | ₩49,251 | +0.14% | 6.7만 |
|---|
| 2026.08.03 | ₩48,958 | ₩48,983 | ₩48,822 | ₩48,983 | +0.05% | 10.8만 |
|---|
| 2026.07.31 | ₩48,742 | ₩48,903 | ₩48,594 | ₩48,862 | +0.25% | 2.5만 |
|---|
| 2026.07.30 | ₩48,742 | ₩49,077 | ₩48,701 | ₩49,023 | +0.58% | 6.4만 |
|---|
| 2026.07.29 | ₩48,299 | ₩48,594 | ₩48,192 | ₩48,251 | -0.10% | 4.2만 |
|---|
| 2026.07.28 | ₩48,259 | ₩48,460 | ₩48,152 | ₩48,420 | +0.33% | 2.9만 |
|---|
| 2026.07.27 | ₩48,474 | ₩48,500 | ₩48,259 | ₩48,393 | -0.17% | 7.4만 |
|---|
| 2026.07.24 | ₩48,259 | ₩48,406 | ₩48,205 | ₩48,272 | +0.03% | 8만 |
|---|
| 2026.07.23 | ₩48,138 | ₩48,152 | ₩47,977 | ₩48,098 | -0.08% | 7.4만 |
|---|
| 2026.07.22 | ₩48,546 | ₩48,554 | ₩48,480 | ₩48,480 | -0.14% | 4만 |
|---|
| 2026.07.21 | ₩48,447 | ₩48,447 | ₩48,085 | ₩48,394 | -0.11% | 3.7만 |
|---|
| 2026.07.20 | ₩48,085 | ₩48,259 | ₩47,977 | ₩47,984 | -0.21% | 5만 |
|---|
| 2026.07.17 | ₩48,071 | ₩48,259 | ₩48,044 | ₩48,212 | +0.29% | 11.1만 |
|---|
| 2026.07.16 | ₩48,433 | ₩48,433 | ₩48,224 | ₩48,288 | -0.30% | 2.5만 |
|---|
| 2026.07.15 | ₩48,339 | ₩48,594 | ₩48,339 | ₩48,554 | +0.44% | 24.3만 |
|---|
| 2026.07.14 | ₩48,514 | ₩48,554 | ₩48,326 | ₩48,366 | -0.30% | 27.6만 |
|---|
| 2026.07.13 | ₩48,487 | ₩48,487 | ₩48,044 | ₩48,118 | -0.76% | 5.8만 |
|---|
| 2026.07.10 | ₩48,474 | ₩48,487 | ₩48,306 | ₩48,460 | -0.03% | 12.6만 |
|---|
| 2026.07.09 | ₩48,259 | ₩48,406 | ₩48,254 | ₩48,319 | +0.13% | 1.6만 |
|---|
| 2026.07.08 | ₩48,111 | ₩48,205 | ₩47,843 | ₩48,205 | +0.20% | 5만 |
|---|
| 2026.07.07 | ₩48,715 | ₩48,715 | ₩48,299 | ₩48,326 | -0.80% | 3만 |
|---|
| 2026.07.06 | ₩48,581 | ₩48,755 | ₩48,500 | ₩48,755 | +0.36% | 10.2만 |
|---|
| 2026.07.02 | ₩48,165 | ₩48,608 | ₩48,165 | ₩48,500 | +0.70% | 27.3만 |
|---|
| 2026.07.01 | ₩48,065 | ₩52,268 | ₩45,819 | ₩48,125 | +0.13% | 84.8만 |
|---|
| 2026.06.30 | ₩48,192 | ₩48,246 | ₩48,192 | ₩48,232 | +0.08% | 11.7만 |
|---|
| 2026.06.29 | ₩47,977 | ₩48,205 | ₩47,977 | ₩48,179 | +0.42% | 9.4천 |
|---|
| 2026.06.26 | ₩48,031 | ₩48,085 | ₩47,977 | ₩48,031 | 0.00% | 1.2만 |
|---|
| 2026.06.25 | ₩48,058 | ₩48,098 | ₩48,006 | ₩48,044 | -0.03% | 8.7천 |
|---|
| 2026.06.24 | ₩47,977 | ₩47,989 | ₩47,842 | ₩47,842 | -0.28% | 7.1천 |
|---|
| 2026.06.23 | ₩47,562 | ₩47,991 | ₩47,562 | ₩47,862 | +0.63% | 1.3만 |
|---|
| 2026.06.22 | ₩48,125 | ₩48,125 | ₩47,964 | ₩48,051 | -0.15% | 9천 |
|---|
| 2026.06.18 | ₩48,018 | ₩48,044 | ₩47,897 | ₩48,031 | +0.03% | 1.6만 |
|---|
| 2026.06.17 | ₩47,930 | ₩47,930 | ₩47,763 | ₩47,810 | -0.25% | 1.3만 |
|---|
| 2026.06.16 | ₩47,910 | ₩47,951 | ₩47,882 | ₩47,924 | +0.03% | 3.7천 |
|---|
| 2026.06.15 | ₩47,991 | ₩48,018 | ₩47,870 | ₩47,951 | -0.08% | 1.6만 |
|---|
| 2026.06.12 | ₩47,589 | ₩47,741 | ₩47,589 | ₩47,741 | +0.32% | 5.3천 |
|---|
| 2026.06.11 | ₩47,267 | ₩47,662 | ₩47,159 | ₩47,662 | +0.84% | 5.6천 |
|---|
| 2026.06.10 | ₩47,267 | ₩47,267 | ₩46,986 | ₩47,005 | -0.55% | 7.1천 |
|---|
| 2026.06.09 | ₩47,454 | ₩47,454 | ₩46,878 | ₩47,311 | -0.30% | 2.4천 |
|---|
| 2026.06.08 | ₩47,354 | ₩47,441 | ₩47,320 | ₩47,349 | -0.01% | 1.4만 |
|---|
| 2026.06.05 | ₩47,441 | ₩47,501 | ₩47,012 | ₩47,080 | -0.76% | 8.4천 |
|---|
| 2026.06.04 | ₩47,521 | ₩47,575 | ₩47,521 | ₩47,575 | +0.11% | 4.3천 |
|---|
| 2026.06.03 | ₩47,454 | ₩47,562 | ₩47,454 | ₩47,481 | +0.06% | 2.7천 |
|---|
| 2026.06.02 | ₩47,468 | ₩47,587 | ₩47,468 | ₩47,542 | +0.16% | 5.4천 |
|---|
| 2026.06.01 | ₩42,775 | ₩47,589 | ₩42,775 | ₩47,475 | +10.99% | 8.3천 |
|---|
| 2026.05.29 | ₩47,566 | ₩47,589 | ₩47,458 | ₩47,521 | -0.09% | 1.2만 |
|---|
| 2026.05.28 | ₩47,280 | ₩47,535 | ₩47,280 | ₩47,469 | +0.40% | 5.9천 |
|---|
| 2026.05.27 | ₩47,374 | ₩47,481 | ₩47,374 | ₩47,389 | +0.03% | 6천 |
|---|
| 2026.05.26 | ₩47,575 | ₩47,575 | ₩47,361 | ₩47,445 | -0.27% | 2.8천 |
|---|
| 2026.05.22 | ₩47,226 | ₩47,334 | ₩47,226 | ₩47,257 | +0.07% | 3.1천 |
|---|
| 2026.05.21 | ₩47,106 | ₩47,361 | ₩47,106 | ₩47,298 | +0.41% | 900 |
|---|
| 2026.05.20 | ₩46,985 | ₩47,159 | ₩46,985 | ₩47,159 | +0.37% | 1.3만 |
|---|
| 2026.05.19 | ₩46,785 | ₩46,932 | ₩46,757 | ₩46,811 | +0.05% | 3.8천 |
|---|
| 2026.05.18 | ₩46,905 | ₩46,932 | ₩46,757 | ₩46,918 | +0.03% | 2.7만 |
|---|
| 2026.05.15 | ₩46,730 | ₩46,797 | ₩46,690 | ₩46,717 | -0.03% | 3.3천 |
|---|
| 2026.05.14 | ₩47,025 | ₩47,118 | ₩47,012 | ₩47,079 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩46,704 | ₩47,066 | ₩46,704 | ₩47,035 | +0.71% | 1.1만 |
|---|
| 2026.05.12 | ₩46,905 | ₩46,984 | ₩46,824 | ₩46,984 | +0.17% | 1.1만 |
|---|
| 2026.05.11 | ₩47,106 | ₩47,106 | ₩46,999 | ₩47,025 | -0.17% | 3.1천 |
|---|
| 2026.05.08 | ₩46,999 | ₩47,078 | ₩46,918 | ₩47,032 | +0.07% | 9천 |
|---|
| 2026.05.07 | ₩47,079 | ₩47,173 | ₩46,838 | ₩46,838 | -0.51% | 4.1천 |
|---|
| 2026.05.06 | ₩47,184 | ₩47,184 | ₩47,066 | ₩47,121 | -0.13% | 1.3만 |
|---|
| 2026.05.05 | ₩46,516 | ₩46,742 | ₩46,516 | ₩46,623 | +0.23% | 3.9천 |
|---|
| 2026.05.04 | ₩46,516 | ₩46,677 | ₩46,329 | ₩46,376 | -0.30% | 2.2천 |
|---|
| 2026.05.01 | ₩46,704 | ₩46,811 | ₩46,696 | ₩46,696 | -0.02% | 2.8천 |
|---|
| 2026.04.30 | ₩46,469 | ₩46,726 | ₩46,469 | ₩46,690 | +0.48% | 9.1천 |
|---|
| 2026.04.29 | ₩46,308 | ₩46,308 | ₩46,093 | ₩46,140 | -0.36% | 2천 |
|---|
| 2026.04.28 | ₩46,382 | ₩46,476 | ₩46,382 | ₩46,435 | +0.12% | 4천 |
|---|
| 2026.04.27 | ₩46,502 | ₩46,543 | ₩46,402 | ₩46,505 | +0.01% | 4.5천 |
|---|
| 2026.04.24 | ₩46,409 | ₩46,536 | ₩46,355 | ₩46,536 | +0.27% | 1.1만 |
|---|
| 2026.04.23 | ₩46,516 | ₩46,516 | ₩46,127 | ₩46,382 | -0.29% | 3.3만 |
|---|
| 2026.04.22 | ₩46,569 | ₩46,583 | ₩46,490 | ₩46,561 | -0.02% | 4.9천 |
|---|
| 2026.04.21 | ₩46,690 | ₩46,690 | ₩46,382 | ₩46,395 | -0.63% | 1.5만 |
|---|
| 2026.04.20 | ₩46,784 | ₩46,851 | ₩46,744 | ₩46,824 | +0.09% | 7.5천 |
|---|
| 2026.04.17 | ₩46,978 | ₩47,025 | ₩46,878 | ₩46,925 | -0.11% | 1.6만 |
|---|
| 2026.04.16 | ₩46,799 | ₩46,799 | ₩46,637 | ₩46,663 | -0.29% | 2천 |
|---|
| 2026.04.15 | ₩46,663 | ₩46,750 | ₩46,663 | ₩46,724 | +0.13% | 1.4천 |
|---|
| 2026.04.14 | ₩46,462 | ₩46,744 | ₩46,462 | ₩46,744 | +0.61% | 1.3만 |
|---|
| 2026.04.13 | ₩46,355 | ₩46,569 | ₩46,355 | ₩46,564 | +0.45% | 1.9천 |
|---|
| 2026.04.10 | ₩46,650 | ₩46,650 | ₩46,395 | ₩46,447 | -0.43% | 7천 |
|---|
| 2026.04.09 | ₩46,288 | ₩46,489 | ₩46,221 | ₩46,415 | +0.28% | 5.6천 |
|---|
| 2026.04.08 | ₩46,502 | ₩46,502 | ₩46,328 | ₩46,342 | -0.35% | 1.9만 |
|---|
| 2026.04.07 | ₩45,309 | ₩45,537 | ₩45,269 | ₩45,537 | +0.50% | 1.4만 |
|---|
| 2026.04.06 | ₩45,470 | ₩45,631 | ₩45,470 | ₩45,601 | +0.29% | 3.5천 |
|---|
| 2026.04.02 | ₩45,175 | ₩45,678 | ₩45,175 | ₩45,443 | +0.59% | 3.2천 |
|---|
| 2026.04.01 | ₩45,577 | ₩45,711 | ₩45,524 | ₩45,564 | -0.03% | 8.7천 |
|---|
| 2026.03.31 | ₩44,786 | ₩45,255 | ₩44,786 | ₩45,255 | +1.05% | 8.8천 |
|---|
| 2026.03.30 | ₩44,491 | ₩44,659 | ₩44,317 | ₩44,370 | -0.27% | 6.1만 |
|---|
| 2026.03.27 | ₩44,464 | ₩44,558 | ₩44,263 | ₩44,330 | -0.30% | 3.4만 |
|---|
| 2026.03.26 | ₩44,880 | ₩44,960 | ₩44,531 | ₩44,531 | -0.78% | 1.1만 |
|---|
| 2026.03.25 | ₩45,068 | ₩45,241 | ₩45,068 | ₩45,127 | +0.13% | 8.2천 |
|---|
| 2026.03.24 | ₩44,612 | ₩44,960 | ₩44,612 | ₩44,782 | +0.38% | 14.5만 |
|---|
| 2026.03.23 | ₩44,880 | ₩45,121 | ₩44,786 | ₩44,887 | +0.01% | 12.5만 |
|---|
| 2026.03.20 | ₩44,998 | ₩44,998 | ₩44,196 | ₩44,298 | -1.56% | 4.7천 |
|---|
| 2026.03.19 | ₩44,622 | ₩45,242 | ₩44,622 | ₩45,094 | +1.06% | 1.6만 |
|---|
| 2026.03.18 | ₩45,470 | ₩45,478 | ₩45,175 | ₩45,175 | -0.65% | 4.8천 |
|---|
| 2026.03.17 | ₩45,579 | ₩45,644 | ₩45,510 | ₩45,565 | -0.03% | 1.1만 |
|---|
| 2026.03.16 | ₩45,371 | ₩45,457 | ₩45,284 | ₩45,424 | +0.12% | 7.9천 |
|---|
| 2026.03.13 | ₩45,309 | ₩45,309 | ₩44,987 | ₩44,998 | -0.69% | 2.4천 |
|---|
| 2026.03.12 | ₩45,269 | ₩45,322 | ₩45,101 | ₩45,162 | -0.24% | 7.5만 |
|---|
| 2026.03.11 | ₩45,510 | ₩45,658 | ₩45,430 | ₩45,631 | +0.27% | 1.3만 |
|---|
| 2026.03.10 | ₩45,644 | ₩45,845 | ₩45,550 | ₩45,550 | -0.21% | 7.5천 |
|---|
| 2026.03.09 | ₩45,081 | ₩45,584 | ₩44,907 | ₩45,584 | +1.12% | 4.6천 |
|---|
| 2026.03.06 | ₩45,175 | ₩45,465 | ₩45,175 | ₩45,399 | +0.50% | 6.9천 |
|---|
| 2026.03.05 | ₩45,752 | ₩45,886 | ₩45,336 | ₩45,617 | -0.29% | 1.1만 |
|---|
| 2026.03.04 | ₩46,012 | ₩46,154 | ₩46,006 | ₩46,127 | +0.25% | 7만 |
|---|
| 2026.03.03 | ₩45,403 | ₩45,845 | ₩45,376 | ₩45,843 | +0.97% | 6.5천 |
|---|
| 2026.03.02 | ₩46,382 | ₩46,677 | ₩46,328 | ₩46,489 | +0.23% | 1.9만 |
|---|
| 2026.02.27 | ₩46,838 | ₩46,838 | ₩46,705 | ₩46,757 | -0.17% | 4.8천 |
|---|
| 2026.02.26 | ₩46,864 | ₩46,864 | ₩46,690 | ₩46,797 | -0.14% | 2.7만 |
|---|
| 2026.02.25 | ₩46,708 | ₩46,838 | ₩46,690 | ₩46,804 | +0.21% | 13.8만 |
|---|
| 2026.02.24 | ₩46,502 | ₩46,717 | ₩46,502 | ₩46,653 | +0.32% | 2.9천 |
|---|
| 2026.02.23 | ₩46,583 | ₩46,641 | ₩46,489 | ₩46,521 | -0.13% | 6.2천 |
|---|
| 2026.02.20 | ₩46,462 | ₩46,596 | ₩46,462 | ₩46,572 | +0.24% | 7.4천 |
|---|
| 2026.02.19 | ₩46,556 | ₩46,556 | ₩46,355 | ₩46,480 | -0.16% | 6.9천 |
|---|
| 2026.02.18 | ₩46,529 | ₩46,596 | ₩46,449 | ₩46,532 | +0.01% | 6.8천 |
|---|
| 2026.02.17 | ₩46,315 | ₩46,498 | ₩46,288 | ₩46,462 | +0.32% | 3.1천 |
|---|
| 2026.02.13 | ₩46,382 | ₩46,492 | ₩46,382 | ₩46,473 | +0.20% | 5천 |
|---|
| 2026.02.12 | ₩46,543 | ₩46,543 | ₩46,355 | ₩46,427 | -0.25% | 4.6만 |
|---|
| 2026.02.11 | ₩46,529 | ₩46,610 | ₩46,476 | ₩46,596 | +0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩46,583 | ₩46,583 | ₩46,462 | ₩46,462 | -0.26% | 2.3만 |
|---|
| 2026.02.09 | ₩46,472 | ₩46,583 | ₩46,472 | ₩46,523 | +0.11% | 2.1천 |
|---|
| 2026.02.06 | ₩46,229 | ₩46,368 | ₩46,167 | ₩46,261 | +0.07% | 5.3천 |
|---|
| 2026.02.05 | ₩46,044 | ₩46,049 | ₩45,861 | ₩45,924 | -0.26% | 6.3만 |
|---|
| 2026.02.04 | ₩46,006 | ₩46,342 | ₩46,006 | ₩46,127 | +0.26% | 1.3만 |
|---|
| 2026.02.03 | ₩46,087 | ₩46,140 | ₩45,953 | ₩46,073 | -0.03% | 1.3만 |
|---|
| 2026.02.02 | ₩45,845 | ₩46,154 | ₩45,845 | ₩46,047 | +0.44% | 8.9천 |
|---|
| 2026.01.30 | ₩46,148 | ₩46,148 | ₩45,852 | ₩45,912 | -0.51% | 1.7만 |
|---|
| 2026.01.29 | ₩45,886 | ₩46,120 | ₩45,886 | ₩46,087 | +0.44% | 2.8천 |
|---|
| 2026.01.28 | ₩46,008 | ₩46,087 | ₩45,939 | ₩46,081 | +0.16% | 1.3만 |
|---|
| 2026.01.27 | ₩46,186 | ₩46,248 | ₩46,140 | ₩46,167 | -0.04% | 7.5천 |
|---|
| 2026.01.26 | ₩46,026 | ₩46,087 | ₩45,943 | ₩45,979 | -0.10% | 4.6천 |
|---|
| 2026.01.23 | ₩45,619 | ₩45,966 | ₩45,619 | ₩45,953 | +0.73% | 7.1천 |
|---|
| 2026.01.22 | ₩45,550 | ₩45,805 | ₩45,550 | ₩45,772 | +0.49% | 7.2천 |
|---|
| 2026.01.21 | ₩45,483 | ₩45,725 | ₩45,400 | ₩45,725 | +0.53% | 9.8천 |
|---|
| 2026.01.20 | ₩45,336 | ₩45,503 | ₩45,336 | ₩45,336 | 0.00% | 9.8천 |
|---|
| 2026.01.16 | ₩45,698 | ₩45,756 | ₩45,684 | ₩45,756 | +0.13% | 3.2만 |
|---|
| 2026.01.15 | ₩45,784 | ₩45,805 | ₩45,671 | ₩45,671 | -0.25% | 1.9만 |
|---|
| 2026.01.14 | ₩45,604 | ₩45,687 | ₩45,591 | ₩45,617 | +0.03% | 2.8천 |
|---|
| 2026.01.13 | ₩45,591 | ₩45,617 | ₩45,537 | ₩45,537 | -0.12% | 1만 |
|---|
| 2026.01.12 | ₩45,604 | ₩45,764 | ₩45,604 | ₩45,738 | +0.29% | 1.1만 |
|---|
| 2026.01.09 | ₩45,510 | ₩45,658 | ₩45,336 | ₩45,524 | +0.03% | 4.3천 |
|---|
| 2026.01.08 | ₩45,229 | ₩45,443 | ₩45,229 | ₩45,322 | +0.21% | 1.6만 |
|---|
| 2026.01.07 | ₩45,363 | ₩45,483 | ₩45,336 | ₩45,389 | +0.06% | 4.1천 |
|---|
| 2026.01.06 | ₩45,430 | ₩45,536 | ₩45,376 | ₩45,403 | -0.06% | 18.4만 |
|---|
| 2026.01.05 | ₩45,175 | ₩45,483 | ₩45,175 | ₩45,363 | +0.42% | 38만 |
|---|
| 2026.01.02 | ₩45,068 | ₩45,202 | ₩45,027 | ₩45,094 | +0.06% | 9.7만 |
|---|
| 2025.12.31 | ₩44,893 | ₩44,971 | ₩44,840 | ₩44,931 | +0.08% | 4.2천 |
|---|
| 2025.12.30 | ₩44,974 | ₩45,162 | ₩44,947 | ₩44,947 | -0.06% | 6.6천 |
|---|
| 2025.12.29 | ₩44,980 | ₩44,980 | ₩44,893 | ₩44,920 | -0.13% | 4천 |
|---|
| 2025.12.26 | ₩44,960 | ₩45,003 | ₩44,960 | ₩45,003 | +0.10% | 500 |
|---|
| 2025.12.24 | ₩45,054 | ₩45,054 | ₩44,934 | ₩44,934 | -0.27% | 4.1천 |
|---|
| 2025.12.23 | ₩44,967 | ₩44,967 | ₩44,867 | ₩44,880 | -0.19% | 7.3천 |
|---|
| 2025.12.22 | ₩44,813 | ₩44,813 | ₩44,625 | ₩44,732 | -0.18% | 3만 |
|---|
| 2025.12.19 | ₩44,786 | ₩44,786 | ₩44,639 | ₩44,639 | -0.33% | 5.4천 |
|---|
| 2025.12.18 | ₩44,545 | ₩44,609 | ₩44,451 | ₩44,478 | -0.15% | 2만 |
|---|
| 2025.12.17 | ₩44,513 | ₩44,513 | ₩44,303 | ₩44,303 | -0.47% | 7.9만 |
|---|
| 2025.12.16 | ₩44,585 | ₩44,618 | ₩44,451 | ₩44,598 | +0.03% | 4.6천 |
|---|
| 2025.12.15 | ₩44,719 | ₩44,799 | ₩44,625 | ₩44,773 | +0.12% | 9.5천 |
|---|
| 2025.12.12 | ₩44,598 | ₩44,639 | ₩44,464 | ₩44,598 | 0.00% | 6.9천 |
|---|
| 2025.12.11 | ₩44,586 | ₩44,732 | ₩44,586 | ₩44,706 | +0.27% | 3.3만 |
|---|
| 2025.12.10 | ₩44,183 | ₩44,612 | ₩44,183 | ₩44,551 | +0.83% | 1.1만 |
|---|
| 2025.12.09 | ₩44,350 | ₩44,397 | ₩44,196 | ₩44,290 | -0.14% | 19.4만 |
|---|
| 2025.12.08 | ₩44,397 | ₩44,397 | ₩44,223 | ₩44,223 | -0.39% | 2.4천 |
|---|
| 2025.12.05 | ₩44,411 | ₩44,455 | ₩44,317 | ₩44,317 | -0.21% | 2.2만 |
|---|
| 2025.12.04 | ₩44,384 | ₩44,455 | ₩44,303 | ₩44,303 | -0.18% | 1.1만 |
|---|
| 2025.12.03 | ₩44,183 | ₩44,337 | ₩44,169 | ₩44,236 | +0.12% | 9.2천 |
|---|
| 2025.12.02 | ₩44,089 | ₩44,209 | ₩44,075 | ₩44,176 | +0.20% | 2.6천 |
|---|
| 2025.12.01 | ₩44,223 | ₩44,248 | ₩44,022 | ₩44,098 | -0.28% | 4.5천 |
|---|
| 2025.11.28 | ₩43,995 | ₩44,209 | ₩43,995 | ₩44,168 | +0.39% | 1.7천 |
|---|
| 2025.11.26 | ₩43,982 | ₩44,142 | ₩43,982 | ₩44,110 | +0.29% | 4.6천 |
|---|
| 2025.11.25 | ₩43,693 | ₩43,847 | ₩43,693 | ₩43,800 | +0.25% | 3.6천 |
|---|
| 2025.11.24 | ₩43,485 | ₩43,539 | ₩43,392 | ₩43,508 | +0.05% | 4.5천 |
|---|
| 2025.11.21 | ₩43,257 | ₩43,447 | ₩43,257 | ₩43,447 | +0.44% | 1.1천 |
|---|
| 2025.11.20 | ₩43,271 | ₩43,619 | ₩43,058 | ₩43,141 | -0.30% | 11.9만 |
|---|
| 2025.11.19 | ₩43,378 | ₩43,433 | ₩43,284 | ₩43,385 | +0.02% | 2.4천 |
|---|
| 2025.11.18 | ₩43,528 | ₩43,593 | ₩43,271 | ₩43,475 | -0.12% | 2.6천 |
|---|
| 2025.11.17 | ₩43,888 | ₩43,960 | ₩43,646 | ₩43,763 | -0.28% | 5.4천 |
|---|
| 2025.11.14 | ₩43,995 | ₩44,277 | ₩43,995 | ₩44,142 | +0.34% | 2.8천 |
|---|
| 2025.11.13 | ₩44,344 | ₩44,411 | ₩44,129 | ₩44,188 | -0.35% | 7.8천 |
|---|
| 2025.11.12 | ₩44,370 | ₩44,531 | ₩44,330 | ₩44,464 | +0.21% | 2.7천 |
|---|
| 2025.11.11 | ₩44,142 | ₩44,318 | ₩44,142 | ₩44,301 | +0.36% | 3.3천 |
|---|
| 2025.11.10 | ₩43,941 | ₩44,183 | ₩43,901 | ₩44,148 | +0.47% | 1.3만 |
|---|
| 2025.11.07 | ₩43,729 | ₩43,869 | ₩43,619 | ₩43,869 | +0.32% | 7.7천 |
|---|
| 2025.11.06 | ₩43,847 | ₩43,888 | ₩43,713 | ₩43,787 | -0.14% | 1.5만 |
|---|
| 2025.11.05 | ₩43,459 | ₩44,078 | ₩43,459 | ₩43,817 | +0.82% | 7.9천 |
|---|
| 2025.11.04 | ₩43,807 | ₩43,807 | ₩43,619 | ₩43,687 | -0.28% | 8.1천 |
|---|
| 2025.11.03 | ₩43,982 | ₩44,022 | ₩43,861 | ₩43,968 | -0.03% | 3.4천 |
|---|
| 2025.10.31 | ₩43,914 | ₩44,022 | ₩43,809 | ₩43,977 | +0.14% | 6.3천 |
|---|
| 2025.10.30 | ₩44,102 | ₩44,129 | ₩44,010 | ₩44,045 | -0.13% | 1.5만 |
|---|
| 2025.10.29 | ₩44,290 | ₩44,317 | ₩44,116 | ₩44,125 | -0.37% | 3천 |
|---|
| 2025.10.28 | ₩44,317 | ₩44,382 | ₩44,236 | ₩44,287 | -0.07% | 8.7천 |
|---|
| 2025.10.27 | ₩44,317 | ₩44,317 | ₩44,196 | ₩44,299 | -0.04% | 8.1천 |
|---|
| 2025.10.24 | ₩44,208 | ₩44,208 | ₩44,116 | ₩44,185 | -0.05% | 8천 |
|---|
| 2025.10.23 | ₩44,129 | ₩44,169 | ₩44,008 | ₩44,091 | -0.09% | 4.5천 |
|---|
| 2025.10.22 | ₩43,941 | ₩44,102 | ₩43,874 | ₩43,990 | +0.11% | 7.8천 |
|---|
| 2025.10.21 | ₩44,116 | ₩44,196 | ₩44,062 | ₩44,075 | -0.09% | 2.6만 |
|---|
| 2025.10.20 | ₩44,250 | ₩44,303 | ₩44,156 | ₩44,231 | -0.04% | 2.3천 |
|---|
| 2025.10.17 | ₩43,798 | ₩44,075 | ₩43,798 | ₩44,016 | +0.50% | 7.9천 |
|---|
| 2025.10.16 | ₩43,901 | ₩44,102 | ₩43,901 | ₩43,977 | +0.17% | 3.2만 |
|---|
| 2025.10.15 | ₩43,941 | ₩43,982 | ₩43,754 | ₩43,849 | -0.21% | 6.4천 |
|---|
| 2025.10.14 | ₩43,606 | ₩43,888 | ₩43,566 | ₩43,842 | +0.54% | 7.5천 |
|---|
| 2025.10.13 | ₩43,646 | ₩43,740 | ₩43,646 | ₩43,711 | +0.15% | 3.5천 |
|---|
| 2025.10.10 | ₩43,928 | ₩43,928 | ₩43,433 | ₩43,532 | -0.90% | 3.6만 |
|---|