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 | ₩48,196 | ₩48,296 | ₩48,149 | ₩48,189 | -0.01% | 5.7천 |
| 2026.10.08 | ₩48,080 | ₩48,095 | ₩47,908 | ₩48,036 | -0.09% | 1.3만 |
| 2026.10.07 | ₩48,108 | ₩48,281 | ₩48,082 | ₩48,181 | +0.15% | 8.1만 |
| 2026.10.06 | ₩48,712 | ₩48,712 | ₩48,444 | ₩48,444 | -0.55% | 4.2천 |
| 2026.10.05 | ₩48,283 | ₩48,550 | ₩48,283 | ₩48,420 | +0.28% | 5.2천 |
| 2026.10.02 | ₩48,444 | ₩48,444 | ₩48,229 | ₩48,377 | -0.14% | 1.9만 |
| 2026.10.01 | ₩48,158 | ₩48,158 | ₩47,934 | ₩48,079 | -0.16% | 6.6천 |
| 2026.09.30 | ₩48,740 | ₩48,740 | ₩48,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,469 |
| -0.56% |
| 6.6천 |
| 2026.09.29 | ₩48,585 | ₩48,632 | ₩48,477 | ₩48,585 | 0.00% | 2.3만 |
|---|
| 2026.09.28 | ₩48,699 | ₩48,819 | ₩48,539 | ₩48,725 | +0.06% | 5.8천 |
|---|
| 2026.09.25 | ₩48,806 | ₩48,927 | ₩48,605 | ₩48,866 | +0.12% | 8.8천 |
|---|
| 2026.09.24 | ₩48,625 | ₩48,725 | ₩48,497 | ₩48,538 | -0.18% | 9.2천 |
|---|
| 2026.09.23 | ₩48,806 | ₩48,860 | ₩48,511 | ₩48,724 | -0.17% | 1.2만 |
|---|
| 2026.09.22 | ₩49,115 | ₩49,229 | ₩48,967 | ₩49,128 | +0.03% | 2.9만 |
|---|
| 2026.09.21 | ₩49,152 | ₩49,155 | ₩49,027 | ₩49,084 | -0.14% | 1만 |
|---|
| 2026.09.18 | ₩48,645 | ₩48,811 | ₩48,645 | ₩48,809 | +0.34% | 1.3만 |
|---|
| 2026.09.17 | ₩49,123 | ₩49,123 | ₩48,940 | ₩49,045 | -0.16% | 2.9천 |
|---|
| 2026.09.16 | ₩48,806 | ₩49,128 | ₩48,712 | ₩48,712 | -0.19% | 4.9천 |
|---|
| 2026.09.15 | ₩48,658 | ₩48,940 | ₩48,658 | ₩48,872 | +0.44% | 5.5만 |
|---|
| 2026.09.14 | ₩49,074 | ₩49,195 | ₩48,833 | ₩49,034 | -0.08% | 2.1만 |
|---|
| 2026.09.11 | ₩49,168 | ₩49,316 | ₩49,168 | ₩49,249 | +0.16% | 3.7천 |
|---|
| 2026.09.10 | ₩49,356 | ₩49,356 | ₩48,900 | ₩48,954 | -0.82% | 1.3만 |
|---|
| 2026.09.09 | ₩49,571 | ₩49,571 | ₩49,141 | ₩49,220 | -0.71% | 2.3만 |
|---|
| 2026.09.08 | ₩49,665 | ₩49,705 | ₩49,504 | ₩49,549 | -0.23% | 3.8만 |
|---|
| 2026.09.04 | ₩49,450 | ₩49,732 | ₩49,450 | ₩49,698 | +0.50% | 3.7천 |
|---|
| 2026.09.03 | ₩49,557 | ₩49,732 | ₩49,557 | ₩49,665 | +0.22% | 7.1만 |
|---|
| 2026.09.02 | ₩49,262 | ₩49,322 | ₩49,262 | ₩49,306 | +0.09% | 2.7천 |
|---|
| 2026.09.01 | ₩49,363 | ₩49,423 | ₩49,047 | ₩49,175 | -0.38% | 11.1만 |
|---|
| 2026.08.31 | ₩49,483 | ₩49,490 | ₩49,356 | ₩49,415 | -0.14% | 4.2천 |
|---|
| 2026.08.28 | ₩49,651 | ₩49,671 | ₩49,410 | ₩49,470 | -0.36% | 1.3만 |
|---|
| 2026.08.27 | ₩49,463 | ₩49,597 | ₩49,455 | ₩49,557 | +0.19% | 7.1천 |
|---|
| 2026.08.26 | ₩49,638 | ₩49,838 | ₩49,571 | ₩49,651 | +0.03% | 2.8만 |
|---|
| 2026.08.25 | ₩49,624 | ₩49,732 | ₩49,584 | ₩49,691 | +0.14% | 1.1만 |
|---|
| 2026.08.24 | ₩49,463 | ₩49,611 | ₩49,463 | ₩49,611 | +0.30% | 6천 |
|---|
| 2026.08.21 | ₩49,369 | ₩49,638 | ₩49,369 | ₩49,585 | +0.44% | 2.9만 |
|---|
| 2026.08.20 | ₩49,304 | ₩49,463 | ₩49,275 | ₩49,296 | -0.02% | 1.8만 |
|---|
| 2026.08.19 | ₩49,356 | ₩49,504 | ₩49,141 | ₩49,423 | +0.14% | 1.7만 |
|---|
| 2026.08.18 | ₩49,504 | ₩49,504 | ₩49,262 | ₩49,262 | -0.49% | 1.9만 |
|---|
| 2026.08.17 | ₩49,812 | ₩49,812 | ₩49,584 | ₩49,631 | -0.36% | 1.1만 |
|---|
| 2026.08.14 | ₩49,624 | ₩49,799 | ₩49,584 | ₩49,597 | -0.05% | 2.1만 |
|---|
| 2026.08.13 | ₩49,799 | ₩49,799 | ₩49,571 | ₩49,691 | -0.22% | 8천 |
|---|
| 2026.08.12 | ₩49,651 | ₩49,671 | ₩49,530 | ₩49,599 | -0.11% | 1.6만 |
|---|
| 2026.08.11 | ₩49,665 | ₩49,665 | ₩49,396 | ₩49,497 | -0.34% | 2.2만 |
|---|
| 2026.08.10 | ₩49,537 | ₩49,571 | ₩49,436 | ₩49,504 | -0.07% | 2.4만 |
|---|
| 2026.08.07 | ₩49,638 | ₩49,678 | ₩49,504 | ₩49,624 | -0.03% | 9.6천 |
|---|
| 2026.08.06 | ₩49,289 | ₩49,477 | ₩49,275 | ₩49,336 | +0.10% | 1.1만 |
|---|
| 2026.08.05 | ₩49,450 | ₩49,450 | ₩49,302 | ₩49,363 | -0.18% | 2.5만 |
|---|
| 2026.08.04 | ₩49,208 | ₩49,302 | ₩49,101 | ₩49,275 | +0.14% | 6.7만 |
|---|
| 2026.08.03 | ₩48,982 | ₩49,007 | ₩48,846 | ₩49,007 | +0.05% | 10.8만 |
|---|
| 2026.07.31 | ₩48,766 | ₩48,927 | ₩48,618 | ₩48,886 | +0.25% | 2.5만 |
|---|
| 2026.07.30 | ₩48,766 | ₩49,101 | ₩48,725 | ₩49,047 | +0.58% | 6.4만 |
|---|
| 2026.07.29 | ₩48,323 | ₩48,618 | ₩48,216 | ₩48,275 | -0.10% | 4.2만 |
|---|
| 2026.07.28 | ₩48,283 | ₩48,484 | ₩48,175 | ₩48,444 | +0.33% | 2.9만 |
|---|
| 2026.07.27 | ₩48,497 | ₩48,524 | ₩48,283 | ₩48,417 | -0.17% | 7.4만 |
|---|
| 2026.07.24 | ₩48,283 | ₩48,430 | ₩48,229 | ₩48,296 | +0.03% | 8만 |
|---|
| 2026.07.23 | ₩48,162 | ₩48,175 | ₩48,001 | ₩48,122 | -0.08% | 7.4만 |
|---|
| 2026.07.22 | ₩48,570 | ₩48,578 | ₩48,504 | ₩48,504 | -0.14% | 4만 |
|---|
| 2026.07.21 | ₩48,471 | ₩48,471 | ₩48,108 | ₩48,418 | -0.11% | 3.7만 |
|---|
| 2026.07.20 | ₩48,108 | ₩48,283 | ₩48,001 | ₩48,008 | -0.21% | 5만 |
|---|
| 2026.07.17 | ₩48,095 | ₩48,283 | ₩48,068 | ₩48,236 | +0.29% | 11.1만 |
|---|
| 2026.07.16 | ₩48,457 | ₩48,457 | ₩48,248 | ₩48,312 | -0.30% | 2.5만 |
|---|
| 2026.07.15 | ₩48,363 | ₩48,618 | ₩48,363 | ₩48,578 | +0.44% | 24.3만 |
|---|
| 2026.07.14 | ₩48,538 | ₩48,578 | ₩48,350 | ₩48,390 | -0.30% | 27.6만 |
|---|
| 2026.07.13 | ₩48,511 | ₩48,511 | ₩48,068 | ₩48,142 | -0.76% | 5.8만 |
|---|
| 2026.07.10 | ₩48,497 | ₩48,511 | ₩48,330 | ₩48,484 | -0.03% | 12.6만 |
|---|
| 2026.07.09 | ₩48,283 | ₩48,430 | ₩48,277 | ₩48,343 | +0.13% | 1.6만 |
|---|
| 2026.07.08 | ₩48,135 | ₩48,229 | ₩47,867 | ₩48,229 | +0.20% | 5만 |
|---|
| 2026.07.07 | ₩48,739 | ₩48,739 | ₩48,323 | ₩48,350 | -0.80% | 3만 |
|---|
| 2026.07.06 | ₩48,605 | ₩48,779 | ₩48,524 | ₩48,779 | +0.36% | 10.2만 |
|---|
| 2026.07.02 | ₩48,189 | ₩48,632 | ₩48,189 | ₩48,524 | +0.70% | 27.3만 |
|---|
| 2026.07.01 | ₩48,088 | ₩52,294 | ₩45,841 | ₩48,149 | +0.13% | 84.8만 |
|---|
| 2026.06.30 | ₩48,216 | ₩48,269 | ₩48,216 | ₩48,256 | +0.08% | 11.7만 |
|---|
| 2026.06.29 | ₩48,001 | ₩48,229 | ₩48,001 | ₩48,202 | +0.42% | 9.4천 |
|---|
| 2026.06.26 | ₩48,055 | ₩48,108 | ₩48,001 | ₩48,055 | 0.00% | 1.2만 |
|---|
| 2026.06.25 | ₩48,082 | ₩48,122 | ₩48,029 | ₩48,068 | -0.03% | 8.7천 |
|---|
| 2026.06.24 | ₩48,001 | ₩48,013 | ₩47,866 | ₩47,866 | -0.28% | 7.1천 |
|---|
| 2026.06.23 | ₩47,585 | ₩48,014 | ₩47,585 | ₩47,886 | +0.63% | 1.3만 |
|---|
| 2026.06.22 | ₩48,149 | ₩48,149 | ₩47,988 | ₩48,075 | -0.15% | 9천 |
|---|
| 2026.06.18 | ₩48,041 | ₩48,068 | ₩47,921 | ₩48,055 | +0.03% | 1.6만 |
|---|
| 2026.06.17 | ₩47,954 | ₩47,954 | ₩47,786 | ₩47,833 | -0.25% | 1.3만 |
|---|
| 2026.06.16 | ₩47,934 | ₩47,974 | ₩47,906 | ₩47,947 | +0.03% | 3.7천 |
|---|
| 2026.06.15 | ₩48,014 | ₩48,041 | ₩47,894 | ₩47,974 | -0.08% | 1.6만 |
|---|
| 2026.06.12 | ₩47,612 | ₩47,765 | ₩47,612 | ₩47,765 | +0.32% | 5.3천 |
|---|
| 2026.06.11 | ₩47,290 | ₩47,686 | ₩47,183 | ₩47,686 | +0.84% | 5.6천 |
|---|
| 2026.06.10 | ₩47,290 | ₩47,290 | ₩47,010 | ₩47,028 | -0.55% | 7.1천 |
|---|
| 2026.06.09 | ₩47,478 | ₩47,478 | ₩46,901 | ₩47,334 | -0.30% | 2.4천 |
|---|
| 2026.06.08 | ₩47,377 | ₩47,464 | ₩47,344 | ₩47,372 | -0.01% | 1.4만 |
|---|
| 2026.06.05 | ₩47,464 | ₩47,525 | ₩47,035 | ₩47,104 | -0.76% | 8.4천 |
|---|
| 2026.06.04 | ₩47,545 | ₩47,599 | ₩47,545 | ₩47,599 | +0.11% | 4.3천 |
|---|
| 2026.06.03 | ₩47,478 | ₩47,585 | ₩47,478 | ₩47,505 | +0.06% | 2.7천 |
|---|
| 2026.06.02 | ₩47,491 | ₩47,611 | ₩47,491 | ₩47,565 | +0.16% | 5.4천 |
|---|
| 2026.06.01 | ₩42,796 | ₩47,612 | ₩42,796 | ₩47,498 | +10.99% | 8.3천 |
|---|
| 2026.05.29 | ₩47,589 | ₩47,612 | ₩47,482 | ₩47,545 | -0.09% | 1.2만 |
|---|
| 2026.05.28 | ₩47,303 | ₩47,558 | ₩47,303 | ₩47,493 | +0.40% | 5.9천 |
|---|
| 2026.05.27 | ₩47,397 | ₩47,505 | ₩47,397 | ₩47,412 | +0.03% | 6천 |
|---|
| 2026.05.26 | ₩47,599 | ₩47,599 | ₩47,384 | ₩47,468 | -0.27% | 2.8천 |
|---|
| 2026.05.22 | ₩47,250 | ₩47,357 | ₩47,250 | ₩47,281 | +0.07% | 3.1천 |
|---|
| 2026.05.21 | ₩47,129 | ₩47,384 | ₩47,129 | ₩47,321 | +0.41% | 900 |
|---|
| 2026.05.20 | ₩47,008 | ₩47,183 | ₩47,008 | ₩47,183 | +0.37% | 1.3만 |
|---|
| 2026.05.19 | ₩46,808 | ₩46,955 | ₩46,780 | ₩46,834 | +0.05% | 3.8천 |
|---|
| 2026.05.18 | ₩46,928 | ₩46,955 | ₩46,780 | ₩46,941 | +0.03% | 2.7만 |
|---|
| 2026.05.15 | ₩46,753 | ₩46,820 | ₩46,713 | ₩46,740 | -0.03% | 3.3천 |
|---|
| 2026.05.14 | ₩47,049 | ₩47,141 | ₩47,035 | ₩47,102 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩46,727 | ₩47,089 | ₩46,727 | ₩47,058 | +0.71% | 1.1만 |
|---|
| 2026.05.12 | ₩46,928 | ₩47,007 | ₩46,847 | ₩47,007 | +0.17% | 1.1만 |
|---|
| 2026.05.11 | ₩47,129 | ₩47,129 | ₩47,022 | ₩47,049 | -0.17% | 3.1천 |
|---|
| 2026.05.08 | ₩47,022 | ₩47,101 | ₩46,941 | ₩47,055 | +0.07% | 9천 |
|---|
| 2026.05.07 | ₩47,102 | ₩47,196 | ₩46,861 | ₩46,861 | -0.51% | 4.1천 |
|---|
| 2026.05.06 | ₩47,207 | ₩47,207 | ₩47,089 | ₩47,144 | -0.13% | 1.3만 |
|---|
| 2026.05.05 | ₩46,539 | ₩46,765 | ₩46,539 | ₩46,646 | +0.23% | 3.9천 |
|---|
| 2026.05.04 | ₩46,539 | ₩46,700 | ₩46,352 | ₩46,399 | -0.30% | 2.2천 |
|---|
| 2026.05.01 | ₩46,727 | ₩46,834 | ₩46,718 | ₩46,718 | -0.02% | 2.8천 |
|---|
| 2026.04.30 | ₩46,492 | ₩46,749 | ₩46,492 | ₩46,713 | +0.48% | 9.1천 |
|---|
| 2026.04.29 | ₩46,331 | ₩46,331 | ₩46,116 | ₩46,163 | -0.36% | 2천 |
|---|
| 2026.04.28 | ₩46,405 | ₩46,498 | ₩46,405 | ₩46,458 | +0.12% | 4천 |
|---|
| 2026.04.27 | ₩46,525 | ₩46,566 | ₩46,425 | ₩46,528 | +0.01% | 4.5천 |
|---|
| 2026.04.24 | ₩46,431 | ₩46,559 | ₩46,378 | ₩46,559 | +0.27% | 1.1만 |
|---|
| 2026.04.23 | ₩46,539 | ₩46,539 | ₩46,150 | ₩46,405 | -0.29% | 3.3만 |
|---|
| 2026.04.22 | ₩46,592 | ₩46,606 | ₩46,513 | ₩46,584 | -0.02% | 4.9천 |
|---|
| 2026.04.21 | ₩46,713 | ₩46,713 | ₩46,405 | ₩46,418 | -0.63% | 1.5만 |
|---|
| 2026.04.20 | ₩46,807 | ₩46,874 | ₩46,767 | ₩46,847 | +0.09% | 7.5천 |
|---|
| 2026.04.17 | ₩47,002 | ₩47,049 | ₩46,901 | ₩46,948 | -0.11% | 1.6만 |
|---|
| 2026.04.16 | ₩46,822 | ₩46,822 | ₩46,659 | ₩46,686 | -0.29% | 2천 |
|---|
| 2026.04.15 | ₩46,686 | ₩46,773 | ₩46,686 | ₩46,747 | +0.13% | 1.4천 |
|---|
| 2026.04.14 | ₩46,485 | ₩46,767 | ₩46,485 | ₩46,767 | +0.61% | 1.3만 |
|---|
| 2026.04.13 | ₩46,378 | ₩46,592 | ₩46,378 | ₩46,587 | +0.45% | 1.9천 |
|---|
| 2026.04.10 | ₩46,673 | ₩46,673 | ₩46,418 | ₩46,470 | -0.43% | 7천 |
|---|
| 2026.04.09 | ₩46,311 | ₩46,512 | ₩46,244 | ₩46,438 | +0.28% | 5.6천 |
|---|
| 2026.04.08 | ₩46,525 | ₩46,525 | ₩46,351 | ₩46,364 | -0.35% | 1.9만 |
|---|
| 2026.04.07 | ₩45,331 | ₩45,559 | ₩45,291 | ₩45,559 | +0.50% | 1.4만 |
|---|
| 2026.04.06 | ₩45,492 | ₩45,653 | ₩45,492 | ₩45,624 | +0.29% | 3.5천 |
|---|
| 2026.04.02 | ₩45,197 | ₩45,700 | ₩45,197 | ₩45,465 | +0.59% | 3.2천 |
|---|
| 2026.04.01 | ₩45,600 | ₩45,734 | ₩45,546 | ₩45,586 | -0.03% | 8.7천 |
|---|
| 2026.03.31 | ₩44,808 | ₩45,278 | ₩44,808 | ₩45,278 | +1.05% | 8.8천 |
|---|
| 2026.03.30 | ₩44,513 | ₩44,681 | ₩44,339 | ₩44,392 | -0.27% | 6.1만 |
|---|
| 2026.03.27 | ₩44,486 | ₩44,580 | ₩44,285 | ₩44,352 | -0.30% | 3.4만 |
|---|
| 2026.03.26 | ₩44,902 | ₩44,983 | ₩44,553 | ₩44,553 | -0.78% | 1.1만 |
|---|
| 2026.03.25 | ₩45,090 | ₩45,263 | ₩45,090 | ₩45,149 | +0.13% | 8.2천 |
|---|
| 2026.03.24 | ₩44,634 | ₩44,983 | ₩44,634 | ₩44,804 | +0.38% | 14.5만 |
|---|
| 2026.03.23 | ₩44,902 | ₩45,143 | ₩44,808 | ₩44,909 | +0.01% | 12.5만 |
|---|
| 2026.03.20 | ₩45,020 | ₩45,020 | ₩44,218 | ₩44,320 | -1.56% | 4.7천 |
|---|
| 2026.03.19 | ₩44,644 | ₩45,264 | ₩44,644 | ₩45,117 | +1.06% | 1.6만 |
|---|
| 2026.03.18 | ₩45,492 | ₩45,500 | ₩45,197 | ₩45,197 | -0.65% | 4.8천 |
|---|
| 2026.03.17 | ₩45,601 | ₩45,667 | ₩45,533 | ₩45,588 | -0.03% | 1.1만 |
|---|
| 2026.03.16 | ₩45,393 | ₩45,479 | ₩45,306 | ₩45,447 | +0.12% | 7.9천 |
|---|
| 2026.03.13 | ₩45,331 | ₩45,331 | ₩45,009 | ₩45,020 | -0.69% | 2.4천 |
|---|
| 2026.03.12 | ₩45,291 | ₩45,345 | ₩45,123 | ₩45,184 | -0.24% | 7.5만 |
|---|
| 2026.03.11 | ₩45,533 | ₩45,680 | ₩45,452 | ₩45,653 | +0.27% | 1.3만 |
|---|
| 2026.03.10 | ₩45,667 | ₩45,868 | ₩45,573 | ₩45,573 | -0.21% | 7.5천 |
|---|
| 2026.03.09 | ₩45,103 | ₩45,606 | ₩44,929 | ₩45,606 | +1.12% | 4.6천 |
|---|
| 2026.03.06 | ₩45,197 | ₩45,487 | ₩45,197 | ₩45,421 | +0.50% | 6.9천 |
|---|
| 2026.03.05 | ₩45,774 | ₩45,908 | ₩45,358 | ₩45,640 | -0.29% | 1.1만 |
|---|
| 2026.03.04 | ₩46,034 | ₩46,176 | ₩46,029 | ₩46,150 | +0.25% | 7만 |
|---|
| 2026.03.03 | ₩45,425 | ₩45,868 | ₩45,398 | ₩45,865 | +0.97% | 6.5천 |
|---|
| 2026.03.02 | ₩46,405 | ₩46,700 | ₩46,351 | ₩46,512 | +0.23% | 1.9만 |
|---|
| 2026.02.27 | ₩46,861 | ₩46,861 | ₩46,728 | ₩46,780 | -0.17% | 4.8천 |
|---|
| 2026.02.26 | ₩46,888 | ₩46,888 | ₩46,713 | ₩46,820 | -0.14% | 2.7만 |
|---|
| 2026.02.25 | ₩46,731 | ₩46,861 | ₩46,713 | ₩46,827 | +0.21% | 13.8만 |
|---|
| 2026.02.24 | ₩46,525 | ₩46,740 | ₩46,525 | ₩46,676 | +0.32% | 2.9천 |
|---|
| 2026.02.23 | ₩46,606 | ₩46,663 | ₩46,512 | ₩46,544 | -0.13% | 6.2천 |
|---|
| 2026.02.20 | ₩46,485 | ₩46,619 | ₩46,485 | ₩46,595 | +0.24% | 7.4천 |
|---|
| 2026.02.19 | ₩46,579 | ₩46,579 | ₩46,378 | ₩46,502 | -0.16% | 6.9천 |
|---|
| 2026.02.18 | ₩46,552 | ₩46,619 | ₩46,472 | ₩46,555 | +0.01% | 6.8천 |
|---|
| 2026.02.17 | ₩46,337 | ₩46,521 | ₩46,311 | ₩46,485 | +0.32% | 3.1천 |
|---|
| 2026.02.13 | ₩46,405 | ₩46,515 | ₩46,405 | ₩46,496 | +0.20% | 5천 |
|---|
| 2026.02.12 | ₩46,566 | ₩46,566 | ₩46,378 | ₩46,450 | -0.25% | 4.6만 |
|---|
| 2026.02.11 | ₩46,552 | ₩46,633 | ₩46,498 | ₩46,619 | +0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩46,606 | ₩46,606 | ₩46,485 | ₩46,485 | -0.26% | 2.3만 |
|---|
| 2026.02.09 | ₩46,494 | ₩46,606 | ₩46,494 | ₩46,545 | +0.11% | 2.1천 |
|---|
| 2026.02.06 | ₩46,252 | ₩46,391 | ₩46,190 | ₩46,284 | +0.07% | 5.3천 |
|---|
| 2026.02.05 | ₩46,066 | ₩46,072 | ₩45,884 | ₩45,947 | -0.26% | 6.3만 |
|---|
| 2026.02.04 | ₩46,029 | ₩46,364 | ₩46,029 | ₩46,150 | +0.26% | 1.3만 |
|---|
| 2026.02.03 | ₩46,109 | ₩46,163 | ₩45,975 | ₩46,096 | -0.03% | 1.3만 |
|---|
| 2026.02.02 | ₩45,868 | ₩46,176 | ₩45,868 | ₩46,069 | +0.44% | 8.9천 |
|---|
| 2026.01.30 | ₩46,171 | ₩46,171 | ₩45,875 | ₩45,935 | -0.51% | 1.7만 |
|---|
| 2026.01.29 | ₩45,908 | ₩46,143 | ₩45,908 | ₩46,109 | +0.44% | 2.8천 |
|---|
| 2026.01.28 | ₩46,030 | ₩46,109 | ₩45,962 | ₩46,104 | +0.16% | 1.3만 |
|---|
| 2026.01.27 | ₩46,209 | ₩46,270 | ₩46,163 | ₩46,190 | -0.04% | 7.5천 |
|---|
| 2026.01.26 | ₩46,049 | ₩46,109 | ₩45,966 | ₩46,002 | -0.10% | 4.6천 |
|---|
| 2026.01.23 | ₩45,641 | ₩45,989 | ₩45,641 | ₩45,975 | +0.73% | 7.1천 |
|---|
| 2026.01.22 | ₩45,573 | ₩45,828 | ₩45,573 | ₩45,794 | +0.49% | 7.2천 |
|---|
| 2026.01.21 | ₩45,506 | ₩45,747 | ₩45,423 | ₩45,747 | +0.53% | 9.8천 |
|---|
| 2026.01.20 | ₩45,358 | ₩45,526 | ₩45,358 | ₩45,358 | 0.00% | 9.8천 |
|---|
| 2026.01.16 | ₩45,720 | ₩45,778 | ₩45,707 | ₩45,778 | +0.13% | 3.2만 |
|---|
| 2026.01.15 | ₩45,806 | ₩45,828 | ₩45,694 | ₩45,694 | -0.25% | 1.9만 |
|---|
| 2026.01.14 | ₩45,626 | ₩45,710 | ₩45,613 | ₩45,640 | +0.03% | 2.8천 |
|---|
| 2026.01.13 | ₩45,613 | ₩45,640 | ₩45,559 | ₩45,559 | -0.12% | 1만 |
|---|
| 2026.01.12 | ₩45,626 | ₩45,786 | ₩45,626 | ₩45,761 | +0.29% | 1.1만 |
|---|
| 2026.01.09 | ₩45,533 | ₩45,680 | ₩45,358 | ₩45,546 | +0.03% | 4.3천 |
|---|
| 2026.01.08 | ₩45,251 | ₩45,465 | ₩45,251 | ₩45,345 | +0.21% | 1.6만 |
|---|
| 2026.01.07 | ₩45,385 | ₩45,506 | ₩45,358 | ₩45,412 | +0.06% | 4.1천 |
|---|
| 2026.01.06 | ₩45,452 | ₩45,558 | ₩45,398 | ₩45,425 | -0.06% | 18.4만 |
|---|
| 2026.01.05 | ₩45,197 | ₩45,506 | ₩45,197 | ₩45,385 | +0.42% | 38만 |
|---|
| 2026.01.02 | ₩45,090 | ₩45,224 | ₩45,050 | ₩45,117 | +0.06% | 9.7만 |
|---|
| 2025.12.31 | ₩44,915 | ₩44,993 | ₩44,862 | ₩44,953 | +0.08% | 4.2천 |
|---|
| 2025.12.30 | ₩44,996 | ₩45,184 | ₩44,969 | ₩44,969 | -0.06% | 6.6천 |
|---|
| 2025.12.29 | ₩45,003 | ₩45,003 | ₩44,915 | ₩44,942 | -0.13% | 4천 |
|---|
| 2025.12.26 | ₩44,983 | ₩45,025 | ₩44,983 | ₩45,025 | +0.10% | 500 |
|---|
| 2025.12.24 | ₩45,076 | ₩45,076 | ₩44,956 | ₩44,956 | -0.27% | 4.1천 |
|---|
| 2025.12.23 | ₩44,989 | ₩44,989 | ₩44,889 | ₩44,902 | -0.19% | 7.3천 |
|---|
| 2025.12.22 | ₩44,835 | ₩44,835 | ₩44,647 | ₩44,754 | -0.18% | 3만 |
|---|
| 2025.12.19 | ₩44,808 | ₩44,808 | ₩44,661 | ₩44,661 | -0.33% | 5.4천 |
|---|
| 2025.12.18 | ₩44,567 | ₩44,631 | ₩44,473 | ₩44,500 | -0.15% | 2만 |
|---|
| 2025.12.17 | ₩44,534 | ₩44,534 | ₩44,325 | ₩44,325 | -0.47% | 7.9만 |
|---|
| 2025.12.16 | ₩44,607 | ₩44,640 | ₩44,473 | ₩44,620 | +0.03% | 4.6천 |
|---|
| 2025.12.15 | ₩44,741 | ₩44,822 | ₩44,647 | ₩44,795 | +0.12% | 9.5천 |
|---|
| 2025.12.12 | ₩44,620 | ₩44,661 | ₩44,486 | ₩44,620 | 0.00% | 6.9천 |
|---|
| 2025.12.11 | ₩44,608 | ₩44,754 | ₩44,608 | ₩44,728 | +0.27% | 3.3만 |
|---|
| 2025.12.10 | ₩44,204 | ₩44,634 | ₩44,204 | ₩44,573 | +0.83% | 1.1만 |
|---|
| 2025.12.09 | ₩44,372 | ₩44,419 | ₩44,218 | ₩44,312 | -0.14% | 19.4만 |
|---|
| 2025.12.08 | ₩44,419 | ₩44,419 | ₩44,245 | ₩44,245 | -0.39% | 2.4천 |
|---|
| 2025.12.05 | ₩44,432 | ₩44,477 | ₩44,339 | ₩44,339 | -0.21% | 2.2만 |
|---|
| 2025.12.04 | ₩44,406 | ₩44,477 | ₩44,325 | ₩44,325 | -0.18% | 1.1만 |
|---|
| 2025.12.03 | ₩44,204 | ₩44,359 | ₩44,191 | ₩44,258 | +0.12% | 9.2천 |
|---|
| 2025.12.02 | ₩44,110 | ₩44,231 | ₩44,097 | ₩44,198 | +0.20% | 2.6천 |
|---|
| 2025.12.01 | ₩44,245 | ₩44,270 | ₩44,043 | ₩44,120 | -0.28% | 4.5천 |
|---|
| 2025.11.28 | ₩44,017 | ₩44,231 | ₩44,017 | ₩44,190 | +0.39% | 1.7천 |
|---|
| 2025.11.26 | ₩44,003 | ₩44,164 | ₩44,003 | ₩44,132 | +0.29% | 4.6천 |
|---|
| 2025.11.25 | ₩43,715 | ₩43,869 | ₩43,715 | ₩43,822 | +0.25% | 3.6천 |
|---|
| 2025.11.24 | ₩43,507 | ₩43,560 | ₩43,413 | ₩43,530 | +0.05% | 4.5천 |
|---|
| 2025.11.21 | ₩43,279 | ₩43,468 | ₩43,279 | ₩43,468 | +0.44% | 1.1천 |
|---|
| 2025.11.20 | ₩43,292 | ₩43,641 | ₩43,079 | ₩43,162 | -0.30% | 11.9만 |
|---|
| 2025.11.19 | ₩43,399 | ₩43,454 | ₩43,306 | ₩43,406 | +0.02% | 2.4천 |
|---|
| 2025.11.18 | ₩43,550 | ₩43,614 | ₩43,292 | ₩43,496 | -0.12% | 2.6천 |
|---|
| 2025.11.17 | ₩43,909 | ₩43,982 | ₩43,668 | ₩43,784 | -0.28% | 5.4천 |
|---|
| 2025.11.14 | ₩44,017 | ₩44,298 | ₩44,017 | ₩44,164 | +0.34% | 2.8천 |
|---|
| 2025.11.13 | ₩44,365 | ₩44,432 | ₩44,151 | ₩44,210 | -0.35% | 7.8천 |
|---|
| 2025.11.12 | ₩44,392 | ₩44,553 | ₩44,352 | ₩44,486 | +0.21% | 2.7천 |
|---|
| 2025.11.11 | ₩44,164 | ₩44,340 | ₩44,164 | ₩44,322 | +0.36% | 3.3천 |
|---|
| 2025.11.10 | ₩43,963 | ₩44,204 | ₩43,923 | ₩44,170 | +0.47% | 1.3만 |
|---|
| 2025.11.07 | ₩43,751 | ₩43,890 | ₩43,641 | ₩43,890 | +0.32% | 7.7천 |
|---|
| 2025.11.06 | ₩43,869 | ₩43,909 | ₩43,735 | ₩43,809 | -0.14% | 1.5만 |
|---|
| 2025.11.05 | ₩43,480 | ₩44,100 | ₩43,480 | ₩43,838 | +0.82% | 7.9천 |
|---|
| 2025.11.04 | ₩43,829 | ₩43,829 | ₩43,641 | ₩43,708 | -0.28% | 8.1천 |
|---|
| 2025.11.03 | ₩44,003 | ₩44,043 | ₩43,882 | ₩43,990 | -0.03% | 3.4천 |
|---|
| 2025.10.31 | ₩43,936 | ₩44,043 | ₩43,830 | ₩43,999 | +0.14% | 6.3천 |
|---|
| 2025.10.30 | ₩44,124 | ₩44,151 | ₩44,031 | ₩44,066 | -0.13% | 1.5만 |
|---|
| 2025.10.29 | ₩44,312 | ₩44,339 | ₩44,137 | ₩44,147 | -0.37% | 3천 |
|---|
| 2025.10.28 | ₩44,339 | ₩44,404 | ₩44,258 | ₩44,309 | -0.07% | 8.7천 |
|---|
| 2025.10.27 | ₩44,339 | ₩44,339 | ₩44,218 | ₩44,321 | -0.04% | 8.1천 |
|---|
| 2025.10.24 | ₩44,230 | ₩44,230 | ₩44,137 | ₩44,207 | -0.05% | 8천 |
|---|
| 2025.10.23 | ₩44,151 | ₩44,191 | ₩44,030 | ₩44,113 | -0.09% | 4.5천 |
|---|
| 2025.10.22 | ₩43,963 | ₩44,124 | ₩43,896 | ₩44,011 | +0.11% | 7.8천 |
|---|
| 2025.10.21 | ₩44,137 | ₩44,218 | ₩44,084 | ₩44,097 | -0.09% | 2.6만 |
|---|
| 2025.10.20 | ₩44,271 | ₩44,325 | ₩44,178 | ₩44,253 | -0.04% | 2.3천 |
|---|
| 2025.10.17 | ₩43,819 | ₩44,097 | ₩43,819 | ₩44,038 | +0.50% | 7.9천 |
|---|
| 2025.10.16 | ₩43,923 | ₩44,124 | ₩43,923 | ₩43,999 | +0.17% | 3.2만 |
|---|
| 2025.10.15 | ₩43,963 | ₩44,003 | ₩43,775 | ₩43,870 | -0.21% | 6.4천 |
|---|
| 2025.10.14 | ₩43,628 | ₩43,909 | ₩43,587 | ₩43,864 | +0.54% | 7.5천 |
|---|
| 2025.10.13 | ₩43,668 | ₩43,762 | ₩43,668 | ₩43,732 | +0.15% | 3.5천 |
|---|
| 2025.10.10 | ₩43,950 | ₩43,950 | ₩43,454 | ₩43,554 | -0.90% | 3.6만 |
|---|