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 | ₩47,959 | ₩48,059 | ₩47,912 | ₩47,952 | -0.01% | 5.7천 |
| 2026.10.08 | ₩47,844 | ₩47,859 | ₩47,673 | ₩47,800 | -0.09% | 1.3만 |
| 2026.10.07 | ₩47,872 | ₩48,045 | ₩47,846 | ₩47,944 | +0.15% | 8.1만 |
| 2026.10.06 | ₩48,473 | ₩48,473 | ₩48,206 | ₩48,206 | -0.55% | 4.2천 |
| 2026.10.05 | ₩48,046 | ₩48,312 | ₩48,046 | ₩48,182 | +0.28% | 5.2천 |
| 2026.10.02 | ₩48,206 | ₩48,206 | ₩47,993 | ₩48,139 | -0.14% | 1.9만 |
| 2026.10.01 | ₩47,922 | ₩47,922 | ₩47,699 | ₩47,843 | -0.16% | 6.6천 |
| 2026.09.30 | ₩48,501 | ₩48,501 | ₩48,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,231 |
| -0.56% |
| 6.6천 |
| 2026.09.29 | ₩48,346 | ₩48,393 | ₩48,240 | ₩48,346 | 0.00% | 2.3만 |
|---|
| 2026.09.28 | ₩48,460 | ₩48,580 | ₩48,301 | ₩48,486 | +0.06% | 5.8천 |
|---|
| 2026.09.25 | ₩48,567 | ₩48,687 | ₩48,366 | ₩48,627 | +0.12% | 8.8천 |
|---|
| 2026.09.24 | ₩48,386 | ₩48,486 | ₩48,260 | ₩48,300 | -0.18% | 9.2천 |
|---|
| 2026.09.23 | ₩48,567 | ₩48,620 | ₩48,273 | ₩48,485 | -0.17% | 1.2만 |
|---|
| 2026.09.22 | ₩48,874 | ₩48,987 | ₩48,727 | ₩48,887 | +0.03% | 2.9만 |
|---|
| 2026.09.21 | ₩48,911 | ₩48,914 | ₩48,787 | ₩48,843 | -0.14% | 1만 |
|---|
| 2026.09.18 | ₩48,406 | ₩48,572 | ₩48,406 | ₩48,569 | +0.34% | 1.3만 |
|---|
| 2026.09.17 | ₩48,882 | ₩48,882 | ₩48,700 | ₩48,804 | -0.16% | 2.9천 |
|---|
| 2026.09.16 | ₩48,567 | ₩48,887 | ₩48,473 | ₩48,473 | -0.19% | 4.9천 |
|---|
| 2026.09.15 | ₩48,420 | ₩48,700 | ₩48,420 | ₩48,632 | +0.44% | 5.5만 |
|---|
| 2026.09.14 | ₩48,834 | ₩48,954 | ₩48,593 | ₩48,794 | -0.08% | 2.1만 |
|---|
| 2026.09.11 | ₩48,927 | ₩49,074 | ₩48,927 | ₩49,007 | +0.16% | 3.7천 |
|---|
| 2026.09.10 | ₩49,114 | ₩49,114 | ₩48,660 | ₩48,713 | -0.82% | 1.3만 |
|---|
| 2026.09.09 | ₩49,328 | ₩49,328 | ₩48,900 | ₩48,979 | -0.71% | 2.3만 |
|---|
| 2026.09.08 | ₩49,421 | ₩49,461 | ₩49,261 | ₩49,306 | -0.23% | 3.8만 |
|---|
| 2026.09.04 | ₩49,207 | ₩49,488 | ₩49,207 | ₩49,454 | +0.50% | 3.7천 |
|---|
| 2026.09.03 | ₩49,314 | ₩49,488 | ₩49,314 | ₩49,421 | +0.22% | 7.1만 |
|---|
| 2026.09.02 | ₩49,020 | ₩49,081 | ₩49,020 | ₩49,065 | +0.09% | 2.7천 |
|---|
| 2026.09.01 | ₩49,121 | ₩49,181 | ₩48,807 | ₩48,934 | -0.38% | 11.1만 |
|---|
| 2026.08.31 | ₩49,241 | ₩49,247 | ₩49,114 | ₩49,173 | -0.14% | 4.2천 |
|---|
| 2026.08.28 | ₩49,408 | ₩49,428 | ₩49,167 | ₩49,227 | -0.36% | 1.3만 |
|---|
| 2026.08.27 | ₩49,221 | ₩49,354 | ₩49,213 | ₩49,314 | +0.19% | 7.1천 |
|---|
| 2026.08.26 | ₩49,394 | ₩49,593 | ₩49,328 | ₩49,408 | +0.03% | 2.8만 |
|---|
| 2026.08.25 | ₩49,381 | ₩49,488 | ₩49,341 | ₩49,448 | +0.14% | 1.1만 |
|---|
| 2026.08.24 | ₩49,221 | ₩49,368 | ₩49,221 | ₩49,368 | +0.30% | 6천 |
|---|
| 2026.08.21 | ₩49,127 | ₩49,394 | ₩49,127 | ₩49,342 | +0.44% | 2.9만 |
|---|
| 2026.08.20 | ₩49,062 | ₩49,221 | ₩49,034 | ₩49,054 | -0.02% | 1.8만 |
|---|
| 2026.08.19 | ₩49,114 | ₩49,261 | ₩48,900 | ₩49,181 | +0.14% | 1.7만 |
|---|
| 2026.08.18 | ₩49,261 | ₩49,261 | ₩49,020 | ₩49,020 | -0.49% | 1.9만 |
|---|
| 2026.08.17 | ₩49,568 | ₩49,568 | ₩49,341 | ₩49,388 | -0.36% | 1.1만 |
|---|
| 2026.08.14 | ₩49,381 | ₩49,554 | ₩49,341 | ₩49,354 | -0.05% | 2.1만 |
|---|
| 2026.08.13 | ₩49,554 | ₩49,554 | ₩49,328 | ₩49,448 | -0.22% | 8천 |
|---|
| 2026.08.12 | ₩49,408 | ₩49,428 | ₩49,287 | ₩49,356 | -0.11% | 1.6만 |
|---|
| 2026.08.11 | ₩49,421 | ₩49,421 | ₩49,154 | ₩49,254 | -0.34% | 2.2만 |
|---|
| 2026.08.10 | ₩49,294 | ₩49,328 | ₩49,194 | ₩49,261 | -0.07% | 2.4만 |
|---|
| 2026.08.07 | ₩49,394 | ₩49,434 | ₩49,261 | ₩49,381 | -0.03% | 9.6천 |
|---|
| 2026.08.06 | ₩49,047 | ₩49,234 | ₩49,034 | ₩49,094 | +0.10% | 1.1만 |
|---|
| 2026.08.05 | ₩49,207 | ₩49,207 | ₩49,061 | ₩49,121 | -0.18% | 2.5만 |
|---|
| 2026.08.04 | ₩48,967 | ₩49,061 | ₩48,860 | ₩49,034 | +0.14% | 6.7만 |
|---|
| 2026.08.03 | ₩48,741 | ₩48,767 | ₩48,607 | ₩48,767 | +0.05% | 10.8만 |
|---|
| 2026.07.31 | ₩48,527 | ₩48,687 | ₩48,380 | ₩48,647 | +0.25% | 2.5만 |
|---|
| 2026.07.30 | ₩48,527 | ₩48,860 | ₩48,486 | ₩48,807 | +0.58% | 6.4만 |
|---|
| 2026.07.29 | ₩48,086 | ₩48,380 | ₩47,979 | ₩48,038 | -0.10% | 4.2만 |
|---|
| 2026.07.28 | ₩48,046 | ₩48,246 | ₩47,939 | ₩48,206 | +0.33% | 2.9만 |
|---|
| 2026.07.27 | ₩48,260 | ₩48,286 | ₩48,046 | ₩48,179 | -0.17% | 7.4만 |
|---|
| 2026.07.24 | ₩48,046 | ₩48,193 | ₩47,993 | ₩48,059 | +0.03% | 8만 |
|---|
| 2026.07.23 | ₩47,926 | ₩47,939 | ₩47,766 | ₩47,886 | -0.08% | 7.4만 |
|---|
| 2026.07.22 | ₩48,332 | ₩48,340 | ₩48,266 | ₩48,266 | -0.14% | 4만 |
|---|
| 2026.07.21 | ₩48,233 | ₩48,233 | ₩47,872 | ₩48,181 | -0.11% | 3.7만 |
|---|
| 2026.07.20 | ₩47,872 | ₩48,046 | ₩47,766 | ₩47,772 | -0.21% | 5만 |
|---|
| 2026.07.17 | ₩47,859 | ₩48,046 | ₩47,832 | ₩47,999 | +0.29% | 11.1만 |
|---|
| 2026.07.16 | ₩48,219 | ₩48,219 | ₩48,011 | ₩48,075 | -0.30% | 2.5만 |
|---|
| 2026.07.15 | ₩48,126 | ₩48,380 | ₩48,126 | ₩48,340 | +0.44% | 24.3만 |
|---|
| 2026.07.14 | ₩48,300 | ₩48,340 | ₩48,113 | ₩48,153 | -0.30% | 27.6만 |
|---|
| 2026.07.13 | ₩48,273 | ₩48,273 | ₩47,832 | ₩47,906 | -0.76% | 5.8만 |
|---|
| 2026.07.10 | ₩48,260 | ₩48,273 | ₩48,093 | ₩48,246 | -0.03% | 12.6만 |
|---|
| 2026.07.09 | ₩48,046 | ₩48,193 | ₩48,041 | ₩48,106 | +0.13% | 1.6만 |
|---|
| 2026.07.08 | ₩47,899 | ₩47,993 | ₩47,632 | ₩47,993 | +0.20% | 5만 |
|---|
| 2026.07.07 | ₩48,500 | ₩48,500 | ₩48,086 | ₩48,113 | -0.80% | 3만 |
|---|
| 2026.07.06 | ₩48,366 | ₩48,540 | ₩48,286 | ₩48,540 | +0.36% | 10.2만 |
|---|
| 2026.07.02 | ₩47,952 | ₩48,393 | ₩47,952 | ₩48,286 | +0.70% | 27.3만 |
|---|
| 2026.07.01 | ₩47,852 | ₩52,038 | ₩45,616 | ₩47,912 | +0.13% | 84.8만 |
|---|
| 2026.06.30 | ₩47,979 | ₩48,033 | ₩47,979 | ₩48,019 | +0.08% | 11.7만 |
|---|
| 2026.06.29 | ₩47,766 | ₩47,993 | ₩47,766 | ₩47,966 | +0.42% | 9.4천 |
|---|
| 2026.06.26 | ₩47,819 | ₩47,872 | ₩47,766 | ₩47,819 | 0.00% | 1.2만 |
|---|
| 2026.06.25 | ₩47,846 | ₩47,886 | ₩47,794 | ₩47,832 | -0.03% | 8.7천 |
|---|
| 2026.06.24 | ₩47,766 | ₩47,778 | ₩47,631 | ₩47,631 | -0.28% | 7.1천 |
|---|
| 2026.06.23 | ₩47,352 | ₩47,779 | ₩47,352 | ₩47,651 | +0.63% | 1.3만 |
|---|
| 2026.06.22 | ₩47,912 | ₩47,912 | ₩47,752 | ₩47,839 | -0.15% | 9천 |
|---|
| 2026.06.18 | ₩47,806 | ₩47,832 | ₩47,685 | ₩47,819 | +0.03% | 1.6만 |
|---|
| 2026.06.17 | ₩47,719 | ₩47,719 | ₩47,552 | ₩47,599 | -0.25% | 1.3만 |
|---|
| 2026.06.16 | ₩47,699 | ₩47,739 | ₩47,671 | ₩47,712 | +0.03% | 3.7천 |
|---|
| 2026.06.15 | ₩47,779 | ₩47,806 | ₩47,659 | ₩47,739 | -0.08% | 1.6만 |
|---|
| 2026.06.12 | ₩47,378 | ₩47,531 | ₩47,378 | ₩47,531 | +0.32% | 5.3천 |
|---|
| 2026.06.11 | ₩47,058 | ₩47,452 | ₩46,951 | ₩47,452 | +0.84% | 5.6천 |
|---|
| 2026.06.10 | ₩47,058 | ₩47,058 | ₩46,779 | ₩46,798 | -0.55% | 7.1천 |
|---|
| 2026.06.09 | ₩47,245 | ₩47,245 | ₩46,671 | ₩47,102 | -0.30% | 2.4천 |
|---|
| 2026.06.08 | ₩47,145 | ₩47,232 | ₩47,111 | ₩47,139 | -0.01% | 1.4만 |
|---|
| 2026.06.05 | ₩47,232 | ₩47,292 | ₩46,804 | ₩46,872 | -0.76% | 8.4천 |
|---|
| 2026.06.04 | ₩47,312 | ₩47,365 | ₩47,312 | ₩47,365 | +0.11% | 4.3천 |
|---|
| 2026.06.03 | ₩47,245 | ₩47,352 | ₩47,245 | ₩47,272 | +0.06% | 2.7천 |
|---|
| 2026.06.02 | ₩47,258 | ₩47,377 | ₩47,258 | ₩47,332 | +0.16% | 5.4천 |
|---|
| 2026.06.01 | ₩42,586 | ₩47,378 | ₩42,586 | ₩47,265 | +10.99% | 8.3천 |
|---|
| 2026.05.29 | ₩47,356 | ₩47,378 | ₩47,249 | ₩47,312 | -0.09% | 1.2만 |
|---|
| 2026.05.28 | ₩47,071 | ₩47,325 | ₩47,071 | ₩47,260 | +0.40% | 5.9천 |
|---|
| 2026.05.27 | ₩47,165 | ₩47,272 | ₩47,165 | ₩47,180 | +0.03% | 6천 |
|---|
| 2026.05.26 | ₩47,365 | ₩47,365 | ₩47,151 | ₩47,236 | -0.27% | 2.8천 |
|---|
| 2026.05.22 | ₩47,018 | ₩47,125 | ₩47,018 | ₩47,049 | +0.07% | 3.1천 |
|---|
| 2026.05.21 | ₩46,898 | ₩47,151 | ₩46,898 | ₩47,089 | +0.41% | 900 |
|---|
| 2026.05.20 | ₩46,778 | ₩46,951 | ₩46,778 | ₩46,951 | +0.37% | 1.3만 |
|---|
| 2026.05.19 | ₩46,579 | ₩46,724 | ₩46,551 | ₩46,604 | +0.05% | 3.8천 |
|---|
| 2026.05.18 | ₩46,698 | ₩46,724 | ₩46,551 | ₩46,711 | +0.03% | 2.7만 |
|---|
| 2026.05.15 | ₩46,524 | ₩46,591 | ₩46,484 | ₩46,511 | -0.03% | 3.3천 |
|---|
| 2026.05.14 | ₩46,818 | ₩46,910 | ₩46,804 | ₩46,871 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩46,497 | ₩46,858 | ₩46,497 | ₩46,827 | +0.71% | 1.1만 |
|---|
| 2026.05.12 | ₩46,698 | ₩46,776 | ₩46,617 | ₩46,776 | +0.17% | 1.1만 |
|---|
| 2026.05.11 | ₩46,898 | ₩46,898 | ₩46,791 | ₩46,818 | -0.17% | 3.1천 |
|---|
| 2026.05.08 | ₩46,791 | ₩46,870 | ₩46,711 | ₩46,824 | +0.07% | 9천 |
|---|
| 2026.05.07 | ₩46,871 | ₩46,965 | ₩46,631 | ₩46,631 | -0.51% | 4.1천 |
|---|
| 2026.05.06 | ₩46,975 | ₩46,975 | ₩46,858 | ₩46,913 | -0.13% | 1.3만 |
|---|
| 2026.05.05 | ₩46,310 | ₩46,536 | ₩46,310 | ₩46,417 | +0.23% | 3.9천 |
|---|
| 2026.05.04 | ₩46,310 | ₩46,471 | ₩46,125 | ₩46,172 | -0.30% | 2.2천 |
|---|
| 2026.05.01 | ₩46,497 | ₩46,604 | ₩46,489 | ₩46,489 | -0.02% | 2.8천 |
|---|
| 2026.04.30 | ₩46,264 | ₩46,520 | ₩46,264 | ₩46,484 | +0.48% | 9.1천 |
|---|
| 2026.04.29 | ₩46,104 | ₩46,104 | ₩45,890 | ₩45,937 | -0.36% | 2천 |
|---|
| 2026.04.28 | ₩46,177 | ₩46,270 | ₩46,177 | ₩46,230 | +0.12% | 4천 |
|---|
| 2026.04.27 | ₩46,297 | ₩46,337 | ₩46,197 | ₩46,300 | +0.01% | 4.5천 |
|---|
| 2026.04.24 | ₩46,204 | ₩46,330 | ₩46,150 | ₩46,330 | +0.27% | 1.1만 |
|---|
| 2026.04.23 | ₩46,310 | ₩46,310 | ₩45,923 | ₩46,177 | -0.29% | 3.3만 |
|---|
| 2026.04.22 | ₩46,364 | ₩46,377 | ₩46,285 | ₩46,356 | -0.02% | 4.9천 |
|---|
| 2026.04.21 | ₩46,484 | ₩46,484 | ₩46,177 | ₩46,190 | -0.63% | 1.5만 |
|---|
| 2026.04.20 | ₩46,577 | ₩46,644 | ₩46,537 | ₩46,617 | +0.09% | 7.5천 |
|---|
| 2026.04.17 | ₩46,771 | ₩46,818 | ₩46,671 | ₩46,718 | -0.11% | 1.6만 |
|---|
| 2026.04.16 | ₩46,592 | ₩46,592 | ₩46,431 | ₩46,457 | -0.29% | 2천 |
|---|
| 2026.04.15 | ₩46,457 | ₩46,544 | ₩46,457 | ₩46,517 | +0.13% | 1.4천 |
|---|
| 2026.04.14 | ₩46,257 | ₩46,537 | ₩46,257 | ₩46,537 | +0.61% | 1.3만 |
|---|
| 2026.04.13 | ₩46,150 | ₩46,364 | ₩46,150 | ₩46,359 | +0.45% | 1.9천 |
|---|
| 2026.04.10 | ₩46,444 | ₩46,444 | ₩46,190 | ₩46,242 | -0.43% | 7천 |
|---|
| 2026.04.09 | ₩46,084 | ₩46,284 | ₩46,017 | ₩46,210 | +0.28% | 5.6천 |
|---|
| 2026.04.08 | ₩46,297 | ₩46,297 | ₩46,124 | ₩46,137 | -0.35% | 1.9만 |
|---|
| 2026.04.07 | ₩45,109 | ₩45,336 | ₩45,069 | ₩45,336 | +0.50% | 1.4만 |
|---|
| 2026.04.06 | ₩45,269 | ₩45,429 | ₩45,269 | ₩45,400 | +0.29% | 3.5천 |
|---|
| 2026.04.02 | ₩44,975 | ₩45,476 | ₩44,975 | ₩45,242 | +0.59% | 3.2천 |
|---|
| 2026.04.01 | ₩45,376 | ₩45,509 | ₩45,323 | ₩45,363 | -0.03% | 8.7천 |
|---|
| 2026.03.31 | ₩44,588 | ₩45,056 | ₩44,588 | ₩45,056 | +1.05% | 8.8천 |
|---|
| 2026.03.30 | ₩44,295 | ₩44,462 | ₩44,121 | ₩44,174 | -0.27% | 6.1만 |
|---|
| 2026.03.27 | ₩44,268 | ₩44,361 | ₩44,068 | ₩44,134 | -0.30% | 3.4만 |
|---|
| 2026.03.26 | ₩44,682 | ₩44,762 | ₩44,335 | ₩44,335 | -0.78% | 1.1만 |
|---|
| 2026.03.25 | ₩44,869 | ₩45,041 | ₩44,869 | ₩44,927 | +0.13% | 8.2천 |
|---|
| 2026.03.24 | ₩44,415 | ₩44,762 | ₩44,415 | ₩44,584 | +0.38% | 14.5만 |
|---|
| 2026.03.23 | ₩44,682 | ₩44,922 | ₩44,588 | ₩44,688 | +0.01% | 12.5만 |
|---|
| 2026.03.20 | ₩44,799 | ₩44,799 | ₩44,001 | ₩44,102 | -1.56% | 4.7천 |
|---|
| 2026.03.19 | ₩44,425 | ₩45,042 | ₩44,425 | ₩44,895 | +1.06% | 1.6만 |
|---|
| 2026.03.18 | ₩45,269 | ₩45,277 | ₩44,975 | ₩44,975 | -0.65% | 4.8천 |
|---|
| 2026.03.17 | ₩45,377 | ₩45,443 | ₩45,309 | ₩45,364 | -0.03% | 1.1만 |
|---|
| 2026.03.16 | ₩45,170 | ₩45,256 | ₩45,084 | ₩45,224 | +0.12% | 7.9천 |
|---|
| 2026.03.13 | ₩45,109 | ₩45,109 | ₩44,789 | ₩44,799 | -0.69% | 2.4천 |
|---|
| 2026.03.12 | ₩45,069 | ₩45,122 | ₩44,902 | ₩44,962 | -0.24% | 7.5만 |
|---|
| 2026.03.11 | ₩45,309 | ₩45,456 | ₩45,229 | ₩45,429 | +0.27% | 1.3만 |
|---|
| 2026.03.10 | ₩45,443 | ₩45,643 | ₩45,349 | ₩45,349 | -0.21% | 7.5천 |
|---|
| 2026.03.09 | ₩44,882 | ₩45,383 | ₩44,708 | ₩45,383 | +1.12% | 4.6천 |
|---|
| 2026.03.06 | ₩44,975 | ₩45,264 | ₩44,975 | ₩45,198 | +0.50% | 6.9천 |
|---|
| 2026.03.05 | ₩45,550 | ₩45,683 | ₩45,136 | ₩45,416 | -0.29% | 1.1만 |
|---|
| 2026.03.04 | ₩45,809 | ₩45,950 | ₩45,803 | ₩45,923 | +0.25% | 7만 |
|---|
| 2026.03.03 | ₩45,202 | ₩45,643 | ₩45,176 | ₩45,640 | +0.97% | 6.5천 |
|---|
| 2026.03.02 | ₩46,177 | ₩46,471 | ₩46,124 | ₩46,284 | +0.23% | 1.9만 |
|---|
| 2026.02.27 | ₩46,631 | ₩46,631 | ₩46,499 | ₩46,551 | -0.17% | 4.8천 |
|---|
| 2026.02.26 | ₩46,658 | ₩46,658 | ₩46,484 | ₩46,591 | -0.14% | 2.7만 |
|---|
| 2026.02.25 | ₩46,501 | ₩46,631 | ₩46,484 | ₩46,597 | +0.21% | 13.8만 |
|---|
| 2026.02.24 | ₩46,297 | ₩46,511 | ₩46,297 | ₩46,447 | +0.32% | 2.9천 |
|---|
| 2026.02.23 | ₩46,377 | ₩46,435 | ₩46,284 | ₩46,316 | -0.13% | 6.2천 |
|---|
| 2026.02.20 | ₩46,257 | ₩46,391 | ₩46,257 | ₩46,367 | +0.24% | 7.4천 |
|---|
| 2026.02.19 | ₩46,351 | ₩46,351 | ₩46,150 | ₩46,274 | -0.16% | 6.9천 |
|---|
| 2026.02.18 | ₩46,324 | ₩46,391 | ₩46,244 | ₩46,326 | +0.01% | 6.8천 |
|---|
| 2026.02.17 | ₩46,110 | ₩46,293 | ₩46,084 | ₩46,257 | +0.32% | 3.1천 |
|---|
| 2026.02.13 | ₩46,177 | ₩46,286 | ₩46,177 | ₩46,268 | +0.20% | 5천 |
|---|
| 2026.02.12 | ₩46,337 | ₩46,337 | ₩46,150 | ₩46,222 | -0.25% | 4.6만 |
|---|
| 2026.02.11 | ₩46,324 | ₩46,404 | ₩46,270 | ₩46,391 | +0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩46,377 | ₩46,377 | ₩46,257 | ₩46,257 | -0.26% | 2.3만 |
|---|
| 2026.02.09 | ₩46,266 | ₩46,377 | ₩46,266 | ₩46,317 | +0.11% | 2.1천 |
|---|
| 2026.02.06 | ₩46,025 | ₩46,164 | ₩45,963 | ₩46,057 | +0.07% | 5.3천 |
|---|
| 2026.02.05 | ₩45,841 | ₩45,846 | ₩45,659 | ₩45,722 | -0.26% | 6.3만 |
|---|
| 2026.02.04 | ₩45,803 | ₩46,137 | ₩45,803 | ₩45,923 | +0.26% | 1.3만 |
|---|
| 2026.02.03 | ₩45,883 | ₩45,937 | ₩45,750 | ₩45,870 | -0.03% | 1.3만 |
|---|
| 2026.02.02 | ₩45,643 | ₩45,950 | ₩45,643 | ₩45,843 | +0.44% | 8.9천 |
|---|
| 2026.01.30 | ₩45,945 | ₩45,945 | ₩45,650 | ₩45,710 | -0.51% | 1.7만 |
|---|
| 2026.01.29 | ₩45,683 | ₩45,917 | ₩45,683 | ₩45,883 | +0.44% | 2.8천 |
|---|
| 2026.01.28 | ₩45,804 | ₩45,883 | ₩45,736 | ₩45,878 | +0.16% | 1.3만 |
|---|
| 2026.01.27 | ₩45,982 | ₩46,043 | ₩45,937 | ₩45,963 | -0.04% | 7.5천 |
|---|
| 2026.01.26 | ₩45,823 | ₩45,883 | ₩45,740 | ₩45,776 | -0.10% | 4.6천 |
|---|
| 2026.01.23 | ₩45,417 | ₩45,763 | ₩45,417 | ₩45,750 | +0.73% | 7.1천 |
|---|
| 2026.01.22 | ₩45,349 | ₩45,603 | ₩45,349 | ₩45,570 | +0.49% | 7.2천 |
|---|
| 2026.01.21 | ₩45,283 | ₩45,523 | ₩45,200 | ₩45,523 | +0.53% | 9.8천 |
|---|
| 2026.01.20 | ₩45,136 | ₩45,303 | ₩45,136 | ₩45,136 | 0.00% | 9.8천 |
|---|
| 2026.01.16 | ₩45,496 | ₩45,554 | ₩45,483 | ₩45,554 | +0.13% | 3.2만 |
|---|
| 2026.01.15 | ₩45,582 | ₩45,603 | ₩45,469 | ₩45,469 | -0.25% | 1.9만 |
|---|
| 2026.01.14 | ₩45,403 | ₩45,485 | ₩45,389 | ₩45,416 | +0.03% | 2.8천 |
|---|
| 2026.01.13 | ₩45,389 | ₩45,416 | ₩45,336 | ₩45,336 | -0.12% | 1만 |
|---|
| 2026.01.12 | ₩45,403 | ₩45,562 | ₩45,403 | ₩45,536 | +0.29% | 1.1만 |
|---|
| 2026.01.09 | ₩45,309 | ₩45,456 | ₩45,136 | ₩45,323 | +0.03% | 4.3천 |
|---|
| 2026.01.08 | ₩45,029 | ₩45,242 | ₩45,029 | ₩45,122 | +0.21% | 1.6만 |
|---|
| 2026.01.07 | ₩45,162 | ₩45,283 | ₩45,136 | ₩45,189 | +0.06% | 4.1천 |
|---|
| 2026.01.06 | ₩45,229 | ₩45,335 | ₩45,176 | ₩45,202 | -0.06% | 18.4만 |
|---|
| 2026.01.05 | ₩44,975 | ₩45,283 | ₩44,975 | ₩45,162 | +0.42% | 38만 |
|---|
| 2026.01.02 | ₩44,869 | ₩45,002 | ₩44,829 | ₩44,895 | +0.06% | 9.7만 |
|---|
| 2025.12.31 | ₩44,695 | ₩44,773 | ₩44,642 | ₩44,733 | +0.08% | 4.2천 |
|---|
| 2025.12.30 | ₩44,775 | ₩44,962 | ₩44,749 | ₩44,749 | -0.06% | 6.6천 |
|---|
| 2025.12.29 | ₩44,782 | ₩44,782 | ₩44,695 | ₩44,722 | -0.13% | 4천 |
|---|
| 2025.12.26 | ₩44,762 | ₩44,805 | ₩44,762 | ₩44,805 | +0.10% | 500 |
|---|
| 2025.12.24 | ₩44,855 | ₩44,855 | ₩44,735 | ₩44,735 | -0.27% | 4.1천 |
|---|
| 2025.12.23 | ₩44,769 | ₩44,769 | ₩44,668 | ₩44,682 | -0.19% | 7.3천 |
|---|
| 2025.12.22 | ₩44,615 | ₩44,615 | ₩44,428 | ₩44,535 | -0.18% | 3만 |
|---|
| 2025.12.19 | ₩44,588 | ₩44,588 | ₩44,441 | ₩44,441 | -0.33% | 5.4천 |
|---|
| 2025.12.18 | ₩44,348 | ₩44,412 | ₩44,255 | ₩44,281 | -0.15% | 2만 |
|---|
| 2025.12.17 | ₩44,316 | ₩44,316 | ₩44,108 | ₩44,108 | -0.47% | 7.9만 |
|---|
| 2025.12.16 | ₩44,388 | ₩44,421 | ₩44,255 | ₩44,401 | +0.03% | 4.6천 |
|---|
| 2025.12.15 | ₩44,522 | ₩44,602 | ₩44,428 | ₩44,575 | +0.12% | 9.5천 |
|---|
| 2025.12.12 | ₩44,401 | ₩44,441 | ₩44,268 | ₩44,401 | 0.00% | 6.9천 |
|---|
| 2025.12.11 | ₩44,389 | ₩44,535 | ₩44,389 | ₩44,508 | +0.27% | 3.3만 |
|---|
| 2025.12.10 | ₩43,988 | ₩44,415 | ₩43,988 | ₩44,355 | +0.83% | 1.1만 |
|---|
| 2025.12.09 | ₩44,154 | ₩44,201 | ₩44,001 | ₩44,094 | -0.14% | 19.4만 |
|---|
| 2025.12.08 | ₩44,201 | ₩44,201 | ₩44,028 | ₩44,028 | -0.39% | 2.4천 |
|---|
| 2025.12.05 | ₩44,215 | ₩44,259 | ₩44,121 | ₩44,121 | -0.21% | 2.2만 |
|---|
| 2025.12.04 | ₩44,188 | ₩44,259 | ₩44,108 | ₩44,108 | -0.18% | 1.1만 |
|---|
| 2025.12.03 | ₩43,988 | ₩44,141 | ₩43,974 | ₩44,041 | +0.12% | 9.2천 |
|---|
| 2025.12.02 | ₩43,894 | ₩44,014 | ₩43,881 | ₩43,981 | +0.20% | 2.6천 |
|---|
| 2025.12.01 | ₩44,028 | ₩44,053 | ₩43,827 | ₩43,903 | -0.28% | 4.5천 |
|---|
| 2025.11.28 | ₩43,801 | ₩44,014 | ₩43,801 | ₩43,973 | +0.39% | 1.7천 |
|---|
| 2025.11.26 | ₩43,787 | ₩43,948 | ₩43,787 | ₩43,916 | +0.29% | 4.6천 |
|---|
| 2025.11.25 | ₩43,500 | ₩43,654 | ₩43,500 | ₩43,607 | +0.25% | 3.6천 |
|---|
| 2025.11.24 | ₩43,293 | ₩43,347 | ₩43,200 | ₩43,316 | +0.05% | 4.5천 |
|---|
| 2025.11.21 | ₩43,066 | ₩43,255 | ₩43,066 | ₩43,255 | +0.44% | 1.1천 |
|---|
| 2025.11.20 | ₩43,080 | ₩43,427 | ₩42,868 | ₩42,950 | -0.30% | 11.9만 |
|---|
| 2025.11.19 | ₩43,187 | ₩43,241 | ₩43,093 | ₩43,193 | +0.02% | 2.4천 |
|---|
| 2025.11.18 | ₩43,336 | ₩43,400 | ₩43,080 | ₩43,283 | -0.12% | 2.6천 |
|---|
| 2025.11.17 | ₩43,694 | ₩43,766 | ₩43,454 | ₩43,570 | -0.28% | 5.4천 |
|---|
| 2025.11.14 | ₩43,801 | ₩44,081 | ₩43,801 | ₩43,948 | +0.34% | 2.8천 |
|---|
| 2025.11.13 | ₩44,148 | ₩44,215 | ₩43,934 | ₩43,993 | -0.35% | 7.8천 |
|---|
| 2025.11.12 | ₩44,174 | ₩44,335 | ₩44,134 | ₩44,268 | +0.21% | 2.7천 |
|---|
| 2025.11.11 | ₩43,948 | ₩44,122 | ₩43,948 | ₩44,105 | +0.36% | 3.3천 |
|---|
| 2025.11.10 | ₩43,747 | ₩43,988 | ₩43,707 | ₩43,953 | +0.47% | 1.3만 |
|---|
| 2025.11.07 | ₩43,536 | ₩43,675 | ₩43,427 | ₩43,675 | +0.32% | 7.7천 |
|---|
| 2025.11.06 | ₩43,654 | ₩43,694 | ₩43,520 | ₩43,594 | -0.14% | 1.5만 |
|---|
| 2025.11.05 | ₩43,267 | ₩43,883 | ₩43,267 | ₩43,623 | +0.82% | 7.9천 |
|---|
| 2025.11.04 | ₩43,614 | ₩43,614 | ₩43,427 | ₩43,494 | -0.28% | 8.1천 |
|---|
| 2025.11.03 | ₩43,787 | ₩43,827 | ₩43,667 | ₩43,774 | -0.03% | 3.4천 |
|---|
| 2025.10.31 | ₩43,721 | ₩43,827 | ₩43,615 | ₩43,783 | +0.14% | 6.3천 |
|---|
| 2025.10.30 | ₩43,907 | ₩43,934 | ₩43,815 | ₩43,850 | -0.13% | 1.5만 |
|---|
| 2025.10.29 | ₩44,094 | ₩44,121 | ₩43,921 | ₩43,930 | -0.37% | 3천 |
|---|
| 2025.10.28 | ₩44,121 | ₩44,187 | ₩44,041 | ₩44,092 | -0.07% | 8.7천 |
|---|
| 2025.10.27 | ₩44,121 | ₩44,121 | ₩44,001 | ₩44,104 | -0.04% | 8.1천 |
|---|
| 2025.10.24 | ₩44,013 | ₩44,013 | ₩43,921 | ₩43,990 | -0.05% | 8천 |
|---|
| 2025.10.23 | ₩43,934 | ₩43,974 | ₩43,814 | ₩43,897 | -0.09% | 4.5천 |
|---|
| 2025.10.22 | ₩43,747 | ₩43,907 | ₩43,681 | ₩43,795 | +0.11% | 7.8천 |
|---|
| 2025.10.21 | ₩43,921 | ₩44,001 | ₩43,867 | ₩43,881 | -0.09% | 2.6만 |
|---|
| 2025.10.20 | ₩44,054 | ₩44,108 | ₩43,961 | ₩44,036 | -0.04% | 2.3천 |
|---|
| 2025.10.17 | ₩43,604 | ₩43,881 | ₩43,604 | ₩43,822 | +0.50% | 7.9천 |
|---|
| 2025.10.16 | ₩43,707 | ₩43,907 | ₩43,707 | ₩43,783 | +0.17% | 3.2만 |
|---|
| 2025.10.15 | ₩43,747 | ₩43,787 | ₩43,560 | ₩43,655 | -0.21% | 6.4천 |
|---|
| 2025.10.14 | ₩43,414 | ₩43,694 | ₩43,374 | ₩43,649 | +0.54% | 7.5천 |
|---|
| 2025.10.13 | ₩43,454 | ₩43,547 | ₩43,454 | ₩43,518 | +0.15% | 3.5천 |
|---|
| 2025.10.10 | ₩43,734 | ₩43,734 | ₩43,241 | ₩43,340 | -0.90% | 3.6만 |
|---|