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 | ₩48,068 | ₩48,168 | ₩48,021 | ₩48,061 | -0.01% | 5.7천 |
| 2026.10.08 | ₩47,953 | ₩47,968 | ₩47,782 | ₩47,909 | -0.09% | 1.3만 |
| 2026.10.07 | ₩47,981 | ₩48,154 | ₩47,954 | ₩48,053 | +0.15% | 8.1만 |
| 2026.10.06 | ₩48,583 | ₩48,583 | ₩48,316 | ₩48,316 | -0.55% | 4.2천 |
| 2026.10.05 | ₩48,155 | ₩48,421 | ₩48,155 | ₩48,291 | +0.28% | 5.2천 |
| 2026.10.02 | ₩48,316 | ₩48,316 | ₩48,101 | ₩48,249 | -0.14% | 1.9만 |
| 2026.10.01 | ₩48,031 | ₩48,031 | ₩47,807 | ₩47,952 | -0.16% | 6.6천 |
| 2026.09.30 | ₩48,611 | ₩48,611 | ₩48,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,341 |
| -0.56% |
| 6.6천 |
| 2026.09.29 | ₩48,456 | ₩48,503 | ₩48,349 | ₩48,456 | 0.00% | 2.3만 |
|---|
| 2026.09.28 | ₩48,570 | ₩48,690 | ₩48,411 | ₩48,597 | +0.06% | 5.8천 |
|---|
| 2026.09.25 | ₩48,677 | ₩48,797 | ₩48,476 | ₩48,737 | +0.12% | 8.8천 |
|---|
| 2026.09.24 | ₩48,496 | ₩48,597 | ₩48,369 | ₩48,409 | -0.18% | 9.2천 |
|---|
| 2026.09.23 | ₩48,677 | ₩48,730 | ₩48,382 | ₩48,595 | -0.17% | 1.2만 |
|---|
| 2026.09.22 | ₩48,985 | ₩49,098 | ₩48,837 | ₩48,998 | +0.03% | 2.9만 |
|---|
| 2026.09.21 | ₩49,022 | ₩49,025 | ₩48,898 | ₩48,954 | -0.14% | 1만 |
|---|
| 2026.09.18 | ₩48,516 | ₩48,682 | ₩48,516 | ₩48,679 | +0.34% | 1.3만 |
|---|
| 2026.09.17 | ₩48,993 | ₩48,993 | ₩48,811 | ₩48,915 | -0.16% | 2.9천 |
|---|
| 2026.09.16 | ₩48,677 | ₩48,998 | ₩48,583 | ₩48,583 | -0.19% | 4.9천 |
|---|
| 2026.09.15 | ₩48,530 | ₩48,811 | ₩48,530 | ₩48,742 | +0.44% | 5.5만 |
|---|
| 2026.09.14 | ₩48,944 | ₩49,065 | ₩48,704 | ₩48,904 | -0.08% | 2.1만 |
|---|
| 2026.09.11 | ₩49,038 | ₩49,185 | ₩49,038 | ₩49,118 | +0.16% | 3.7천 |
|---|
| 2026.09.10 | ₩49,225 | ₩49,225 | ₩48,770 | ₩48,824 | -0.82% | 1.3만 |
|---|
| 2026.09.09 | ₩49,439 | ₩49,439 | ₩49,011 | ₩49,090 | -0.71% | 2.3만 |
|---|
| 2026.09.08 | ₩49,533 | ₩49,573 | ₩49,373 | ₩49,418 | -0.23% | 3.8만 |
|---|
| 2026.09.04 | ₩49,319 | ₩49,600 | ₩49,319 | ₩49,567 | +0.50% | 3.7천 |
|---|
| 2026.09.03 | ₩49,426 | ₩49,600 | ₩49,426 | ₩49,533 | +0.22% | 7.1만 |
|---|
| 2026.09.02 | ₩49,132 | ₩49,192 | ₩49,132 | ₩49,176 | +0.09% | 2.7천 |
|---|
| 2026.09.01 | ₩49,232 | ₩49,292 | ₩48,918 | ₩49,045 | -0.38% | 11.1만 |
|---|
| 2026.08.31 | ₩49,352 | ₩49,359 | ₩49,225 | ₩49,284 | -0.14% | 4.2천 |
|---|
| 2026.08.28 | ₩49,520 | ₩49,540 | ₩49,279 | ₩49,339 | -0.36% | 1.3만 |
|---|
| 2026.08.27 | ₩49,332 | ₩49,466 | ₩49,324 | ₩49,426 | +0.19% | 7.1천 |
|---|
| 2026.08.26 | ₩49,506 | ₩49,706 | ₩49,439 | ₩49,520 | +0.03% | 2.8만 |
|---|
| 2026.08.25 | ₩49,493 | ₩49,600 | ₩49,453 | ₩49,560 | +0.14% | 1.1만 |
|---|
| 2026.08.24 | ₩49,332 | ₩49,480 | ₩49,332 | ₩49,480 | +0.30% | 6천 |
|---|
| 2026.08.21 | ₩49,239 | ₩49,506 | ₩49,239 | ₩49,454 | +0.44% | 2.9만 |
|---|
| 2026.08.20 | ₩49,173 | ₩49,332 | ₩49,145 | ₩49,165 | -0.02% | 1.8만 |
|---|
| 2026.08.19 | ₩49,225 | ₩49,373 | ₩49,011 | ₩49,292 | +0.14% | 1.7만 |
|---|
| 2026.08.18 | ₩49,373 | ₩49,373 | ₩49,132 | ₩49,132 | -0.49% | 1.9만 |
|---|
| 2026.08.17 | ₩49,680 | ₩49,680 | ₩49,453 | ₩49,500 | -0.36% | 1.1만 |
|---|
| 2026.08.14 | ₩49,493 | ₩49,667 | ₩49,453 | ₩49,466 | -0.05% | 2.1만 |
|---|
| 2026.08.13 | ₩49,667 | ₩49,667 | ₩49,439 | ₩49,560 | -0.22% | 8천 |
|---|
| 2026.08.12 | ₩49,520 | ₩49,540 | ₩49,399 | ₩49,468 | -0.11% | 1.6만 |
|---|
| 2026.08.11 | ₩49,533 | ₩49,533 | ₩49,266 | ₩49,366 | -0.34% | 2.2만 |
|---|
| 2026.08.10 | ₩49,406 | ₩49,439 | ₩49,306 | ₩49,373 | -0.07% | 2.4만 |
|---|
| 2026.08.07 | ₩49,506 | ₩49,547 | ₩49,373 | ₩49,493 | -0.03% | 9.6천 |
|---|
| 2026.08.06 | ₩49,158 | ₩49,346 | ₩49,145 | ₩49,205 | +0.10% | 1.1만 |
|---|
| 2026.08.05 | ₩49,319 | ₩49,319 | ₩49,172 | ₩49,232 | -0.18% | 2.5만 |
|---|
| 2026.08.04 | ₩49,078 | ₩49,172 | ₩48,971 | ₩49,145 | +0.14% | 6.7만 |
|---|
| 2026.08.03 | ₩48,852 | ₩48,878 | ₩48,717 | ₩48,878 | +0.05% | 10.8만 |
|---|
| 2026.07.31 | ₩48,637 | ₩48,797 | ₩48,489 | ₩48,757 | +0.25% | 2.5만 |
|---|
| 2026.07.30 | ₩48,637 | ₩48,971 | ₩48,597 | ₩48,918 | +0.58% | 6.4만 |
|---|
| 2026.07.29 | ₩48,195 | ₩48,489 | ₩48,088 | ₩48,147 | -0.10% | 4.2만 |
|---|
| 2026.07.28 | ₩48,155 | ₩48,356 | ₩48,048 | ₩48,316 | +0.33% | 2.9만 |
|---|
| 2026.07.27 | ₩48,369 | ₩48,396 | ₩48,155 | ₩48,289 | -0.17% | 7.4만 |
|---|
| 2026.07.24 | ₩48,155 | ₩48,302 | ₩48,101 | ₩48,168 | +0.03% | 8만 |
|---|
| 2026.07.23 | ₩48,035 | ₩48,048 | ₩47,874 | ₩47,994 | -0.08% | 7.4만 |
|---|
| 2026.07.22 | ₩48,441 | ₩48,449 | ₩48,376 | ₩48,376 | -0.14% | 4만 |
|---|
| 2026.07.21 | ₩48,342 | ₩48,342 | ₩47,981 | ₩48,290 | -0.11% | 3.7만 |
|---|
| 2026.07.20 | ₩47,981 | ₩48,155 | ₩47,874 | ₩47,881 | -0.21% | 5만 |
|---|
| 2026.07.17 | ₩47,968 | ₩48,155 | ₩47,941 | ₩48,108 | +0.29% | 11.1만 |
|---|
| 2026.07.16 | ₩48,329 | ₩48,329 | ₩48,120 | ₩48,184 | -0.30% | 2.5만 |
|---|
| 2026.07.15 | ₩48,235 | ₩48,489 | ₩48,235 | ₩48,449 | +0.44% | 24.3만 |
|---|
| 2026.07.14 | ₩48,409 | ₩48,449 | ₩48,222 | ₩48,262 | -0.30% | 27.6만 |
|---|
| 2026.07.13 | ₩48,382 | ₩48,382 | ₩47,941 | ₩48,014 | -0.76% | 5.8만 |
|---|
| 2026.07.10 | ₩48,369 | ₩48,382 | ₩48,202 | ₩48,356 | -0.03% | 12.6만 |
|---|
| 2026.07.09 | ₩48,155 | ₩48,302 | ₩48,150 | ₩48,215 | +0.13% | 1.6만 |
|---|
| 2026.07.08 | ₩48,008 | ₩48,101 | ₩47,740 | ₩48,101 | +0.20% | 5만 |
|---|
| 2026.07.07 | ₩48,610 | ₩48,610 | ₩48,195 | ₩48,222 | -0.80% | 3만 |
|---|
| 2026.07.06 | ₩48,476 | ₩48,650 | ₩48,396 | ₩48,650 | +0.36% | 10.2만 |
|---|
| 2026.07.02 | ₩48,061 | ₩48,503 | ₩48,061 | ₩48,396 | +0.70% | 27.3만 |
|---|
| 2026.07.01 | ₩47,961 | ₩52,156 | ₩45,720 | ₩48,021 | +0.13% | 84.8만 |
|---|
| 2026.06.30 | ₩48,088 | ₩48,142 | ₩48,088 | ₩48,128 | +0.08% | 11.7만 |
|---|
| 2026.06.29 | ₩47,874 | ₩48,101 | ₩47,874 | ₩48,075 | +0.42% | 9.4천 |
|---|
| 2026.06.26 | ₩47,928 | ₩47,981 | ₩47,874 | ₩47,928 | 0.00% | 1.2만 |
|---|
| 2026.06.25 | ₩47,954 | ₩47,994 | ₩47,902 | ₩47,941 | -0.03% | 8.7천 |
|---|
| 2026.06.24 | ₩47,874 | ₩47,886 | ₩47,739 | ₩47,739 | -0.28% | 7.1천 |
|---|
| 2026.06.23 | ₩47,459 | ₩47,887 | ₩47,459 | ₩47,759 | +0.63% | 1.3만 |
|---|
| 2026.06.22 | ₩48,021 | ₩48,021 | ₩47,861 | ₩47,948 | -0.15% | 9천 |
|---|
| 2026.06.18 | ₩47,914 | ₩47,941 | ₩47,794 | ₩47,928 | +0.03% | 1.6만 |
|---|
| 2026.06.17 | ₩47,827 | ₩47,827 | ₩47,660 | ₩47,707 | -0.25% | 1.3만 |
|---|
| 2026.06.16 | ₩47,807 | ₩47,847 | ₩47,779 | ₩47,820 | +0.03% | 3.7천 |
|---|
| 2026.06.15 | ₩47,887 | ₩47,914 | ₩47,767 | ₩47,847 | -0.08% | 1.6만 |
|---|
| 2026.06.12 | ₩47,486 | ₩47,639 | ₩47,486 | ₩47,639 | +0.32% | 5.3천 |
|---|
| 2026.06.11 | ₩47,165 | ₩47,560 | ₩47,058 | ₩47,560 | +0.84% | 5.6천 |
|---|
| 2026.06.10 | ₩47,165 | ₩47,165 | ₩46,885 | ₩46,904 | -0.55% | 7.1천 |
|---|
| 2026.06.09 | ₩47,352 | ₩47,352 | ₩46,777 | ₩47,209 | -0.30% | 2.4천 |
|---|
| 2026.06.08 | ₩47,252 | ₩47,339 | ₩47,218 | ₩47,246 | -0.01% | 1.4만 |
|---|
| 2026.06.05 | ₩47,339 | ₩47,399 | ₩46,911 | ₩46,979 | -0.76% | 8.4천 |
|---|
| 2026.06.04 | ₩47,419 | ₩47,473 | ₩47,419 | ₩47,473 | +0.11% | 4.3천 |
|---|
| 2026.06.03 | ₩47,352 | ₩47,459 | ₩47,352 | ₩47,379 | +0.06% | 2.7천 |
|---|
| 2026.06.02 | ₩47,366 | ₩47,485 | ₩47,366 | ₩47,439 | +0.16% | 5.4천 |
|---|
| 2026.06.01 | ₩42,683 | ₩47,486 | ₩42,683 | ₩47,372 | +10.99% | 8.3천 |
|---|
| 2026.05.29 | ₩47,463 | ₩47,486 | ₩47,356 | ₩47,419 | -0.09% | 1.2만 |
|---|
| 2026.05.28 | ₩47,178 | ₩47,432 | ₩47,178 | ₩47,367 | +0.40% | 5.9천 |
|---|
| 2026.05.27 | ₩47,272 | ₩47,379 | ₩47,272 | ₩47,287 | +0.03% | 6천 |
|---|
| 2026.05.26 | ₩47,473 | ₩47,473 | ₩47,259 | ₩47,343 | -0.27% | 2.8천 |
|---|
| 2026.05.22 | ₩47,125 | ₩47,232 | ₩47,125 | ₩47,155 | +0.07% | 3.1천 |
|---|
| 2026.05.21 | ₩47,004 | ₩47,259 | ₩47,004 | ₩47,196 | +0.41% | 900 |
|---|
| 2026.05.20 | ₩46,884 | ₩47,058 | ₩46,884 | ₩47,058 | +0.37% | 1.3만 |
|---|
| 2026.05.19 | ₩46,685 | ₩46,830 | ₩46,656 | ₩46,710 | +0.05% | 3.8천 |
|---|
| 2026.05.18 | ₩46,804 | ₩46,830 | ₩46,656 | ₩46,817 | +0.03% | 2.7만 |
|---|
| 2026.05.15 | ₩46,630 | ₩46,697 | ₩46,590 | ₩46,616 | -0.03% | 3.3천 |
|---|
| 2026.05.14 | ₩46,924 | ₩47,016 | ₩46,911 | ₩46,978 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩46,603 | ₩46,964 | ₩46,603 | ₩46,933 | +0.71% | 1.1만 |
|---|
| 2026.05.12 | ₩46,804 | ₩46,883 | ₩46,723 | ₩46,883 | +0.17% | 1.1만 |
|---|
| 2026.05.11 | ₩47,004 | ₩47,004 | ₩46,897 | ₩46,924 | -0.17% | 3.1천 |
|---|
| 2026.05.08 | ₩46,897 | ₩46,976 | ₩46,817 | ₩46,931 | +0.07% | 9천 |
|---|
| 2026.05.07 | ₩46,978 | ₩47,071 | ₩46,737 | ₩46,737 | -0.51% | 4.1천 |
|---|
| 2026.05.06 | ₩47,082 | ₩47,082 | ₩46,964 | ₩47,019 | -0.13% | 1.3만 |
|---|
| 2026.05.05 | ₩46,416 | ₩46,642 | ₩46,416 | ₩46,523 | +0.23% | 3.9천 |
|---|
| 2026.05.04 | ₩46,416 | ₩46,576 | ₩46,230 | ₩46,276 | -0.30% | 2.2천 |
|---|
| 2026.05.01 | ₩46,603 | ₩46,710 | ₩46,595 | ₩46,595 | -0.02% | 2.8천 |
|---|
| 2026.04.30 | ₩46,369 | ₩46,626 | ₩46,369 | ₩46,590 | +0.48% | 9.1천 |
|---|
| 2026.04.29 | ₩46,208 | ₩46,208 | ₩45,994 | ₩46,041 | -0.36% | 2천 |
|---|
| 2026.04.28 | ₩46,282 | ₩46,375 | ₩46,282 | ₩46,335 | +0.12% | 4천 |
|---|
| 2026.04.27 | ₩46,402 | ₩46,442 | ₩46,302 | ₩46,405 | +0.01% | 4.5천 |
|---|
| 2026.04.24 | ₩46,309 | ₩46,436 | ₩46,255 | ₩46,436 | +0.27% | 1.1만 |
|---|
| 2026.04.23 | ₩46,416 | ₩46,416 | ₩46,028 | ₩46,282 | -0.29% | 3.3만 |
|---|
| 2026.04.22 | ₩46,469 | ₩46,482 | ₩46,390 | ₩46,461 | -0.02% | 4.9천 |
|---|
| 2026.04.21 | ₩46,590 | ₩46,590 | ₩46,282 | ₩46,295 | -0.63% | 1.5만 |
|---|
| 2026.04.20 | ₩46,683 | ₩46,750 | ₩46,643 | ₩46,723 | +0.09% | 7.5천 |
|---|
| 2026.04.17 | ₩46,877 | ₩46,924 | ₩46,777 | ₩46,824 | -0.11% | 1.6만 |
|---|
| 2026.04.16 | ₩46,698 | ₩46,698 | ₩46,536 | ₩46,563 | -0.29% | 2천 |
|---|
| 2026.04.15 | ₩46,563 | ₩46,650 | ₩46,563 | ₩46,623 | +0.13% | 1.4천 |
|---|
| 2026.04.14 | ₩46,362 | ₩46,643 | ₩46,362 | ₩46,643 | +0.61% | 1.3만 |
|---|
| 2026.04.13 | ₩46,255 | ₩46,469 | ₩46,255 | ₩46,464 | +0.45% | 1.9천 |
|---|
| 2026.04.10 | ₩46,549 | ₩46,549 | ₩46,295 | ₩46,347 | -0.43% | 7천 |
|---|
| 2026.04.09 | ₩46,188 | ₩46,389 | ₩46,121 | ₩46,315 | +0.28% | 5.6천 |
|---|
| 2026.04.08 | ₩46,402 | ₩46,402 | ₩46,228 | ₩46,242 | -0.35% | 1.9만 |
|---|
| 2026.04.07 | ₩45,211 | ₩45,439 | ₩45,171 | ₩45,439 | +0.50% | 1.4만 |
|---|
| 2026.04.06 | ₩45,372 | ₩45,532 | ₩45,372 | ₩45,503 | +0.29% | 3.5천 |
|---|
| 2026.04.02 | ₩45,078 | ₩45,579 | ₩45,078 | ₩45,345 | +0.59% | 3.2천 |
|---|
| 2026.04.01 | ₩45,479 | ₩45,613 | ₩45,425 | ₩45,466 | -0.03% | 8.7천 |
|---|
| 2026.03.31 | ₩44,690 | ₩45,158 | ₩44,690 | ₩45,158 | +1.05% | 8.8천 |
|---|
| 2026.03.30 | ₩44,395 | ₩44,562 | ₩44,221 | ₩44,275 | -0.27% | 6.1만 |
|---|
| 2026.03.27 | ₩44,368 | ₩44,462 | ₩44,168 | ₩44,235 | -0.30% | 3.4만 |
|---|
| 2026.03.26 | ₩44,783 | ₩44,863 | ₩44,435 | ₩44,435 | -0.78% | 1.1만 |
|---|
| 2026.03.25 | ₩44,971 | ₩45,143 | ₩44,971 | ₩45,029 | +0.13% | 8.2천 |
|---|
| 2026.03.24 | ₩44,516 | ₩44,863 | ₩44,516 | ₩44,686 | +0.38% | 14.5만 |
|---|
| 2026.03.23 | ₩44,783 | ₩45,024 | ₩44,690 | ₩44,790 | +0.01% | 12.5만 |
|---|
| 2026.03.20 | ₩44,901 | ₩44,901 | ₩44,101 | ₩44,202 | -1.56% | 4.7천 |
|---|
| 2026.03.19 | ₩44,526 | ₩45,144 | ₩44,526 | ₩44,997 | +1.06% | 1.6만 |
|---|
| 2026.03.18 | ₩45,372 | ₩45,380 | ₩45,078 | ₩45,078 | -0.65% | 4.8천 |
|---|
| 2026.03.17 | ₩45,480 | ₩45,546 | ₩45,412 | ₩45,467 | -0.03% | 1.1만 |
|---|
| 2026.03.16 | ₩45,273 | ₩45,359 | ₩45,186 | ₩45,326 | +0.12% | 7.9천 |
|---|
| 2026.03.13 | ₩45,211 | ₩45,211 | ₩44,890 | ₩44,901 | -0.69% | 2.4천 |
|---|
| 2026.03.12 | ₩45,171 | ₩45,225 | ₩45,004 | ₩45,064 | -0.24% | 7.5만 |
|---|
| 2026.03.11 | ₩45,412 | ₩45,559 | ₩45,332 | ₩45,532 | +0.27% | 1.3만 |
|---|
| 2026.03.10 | ₩45,546 | ₩45,747 | ₩45,452 | ₩45,452 | -0.21% | 7.5천 |
|---|
| 2026.03.09 | ₩44,984 | ₩45,486 | ₩44,810 | ₩45,486 | +1.12% | 4.6천 |
|---|
| 2026.03.06 | ₩45,078 | ₩45,367 | ₩45,078 | ₩45,301 | +0.50% | 6.9천 |
|---|
| 2026.03.05 | ₩45,653 | ₩45,787 | ₩45,238 | ₩45,519 | -0.29% | 1.1만 |
|---|
| 2026.03.04 | ₩45,912 | ₩46,054 | ₩45,907 | ₩46,028 | +0.25% | 7만 |
|---|
| 2026.03.03 | ₩45,305 | ₩45,747 | ₩45,278 | ₩45,744 | +0.97% | 6.5천 |
|---|
| 2026.03.02 | ₩46,282 | ₩46,576 | ₩46,228 | ₩46,389 | +0.23% | 1.9만 |
|---|
| 2026.02.27 | ₩46,737 | ₩46,737 | ₩46,604 | ₩46,656 | -0.17% | 4.8천 |
|---|
| 2026.02.26 | ₩46,763 | ₩46,763 | ₩46,590 | ₩46,697 | -0.14% | 2.7만 |
|---|
| 2026.02.25 | ₩46,607 | ₩46,737 | ₩46,590 | ₩46,703 | +0.21% | 13.8만 |
|---|
| 2026.02.24 | ₩46,402 | ₩46,616 | ₩46,402 | ₩46,552 | +0.32% | 2.9천 |
|---|
| 2026.02.23 | ₩46,482 | ₩46,540 | ₩46,389 | ₩46,421 | -0.13% | 6.2천 |
|---|
| 2026.02.20 | ₩46,362 | ₩46,496 | ₩46,362 | ₩46,472 | +0.24% | 7.4천 |
|---|
| 2026.02.19 | ₩46,456 | ₩46,456 | ₩46,255 | ₩46,379 | -0.16% | 6.9천 |
|---|
| 2026.02.18 | ₩46,429 | ₩46,496 | ₩46,349 | ₩46,432 | +0.01% | 6.8천 |
|---|
| 2026.02.17 | ₩46,215 | ₩46,398 | ₩46,188 | ₩46,362 | +0.32% | 3.1천 |
|---|
| 2026.02.13 | ₩46,282 | ₩46,391 | ₩46,282 | ₩46,373 | +0.20% | 5천 |
|---|
| 2026.02.12 | ₩46,442 | ₩46,442 | ₩46,255 | ₩46,327 | -0.25% | 4.6만 |
|---|
| 2026.02.11 | ₩46,429 | ₩46,509 | ₩46,375 | ₩46,496 | +0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩46,482 | ₩46,482 | ₩46,362 | ₩46,362 | -0.26% | 2.3만 |
|---|
| 2026.02.09 | ₩46,371 | ₩46,482 | ₩46,371 | ₩46,422 | +0.11% | 2.1천 |
|---|
| 2026.02.06 | ₩46,129 | ₩46,268 | ₩46,068 | ₩46,161 | +0.07% | 5.3천 |
|---|
| 2026.02.05 | ₩45,945 | ₩45,950 | ₩45,763 | ₩45,826 | -0.26% | 6.3만 |
|---|
| 2026.02.04 | ₩45,907 | ₩46,242 | ₩45,907 | ₩46,028 | +0.26% | 1.3만 |
|---|
| 2026.02.03 | ₩45,987 | ₩46,041 | ₩45,854 | ₩45,974 | -0.03% | 1.3만 |
|---|
| 2026.02.02 | ₩45,747 | ₩46,054 | ₩45,747 | ₩45,947 | +0.44% | 8.9천 |
|---|
| 2026.01.30 | ₩46,049 | ₩46,049 | ₩45,753 | ₩45,813 | -0.51% | 1.7만 |
|---|
| 2026.01.29 | ₩45,787 | ₩46,021 | ₩45,787 | ₩45,987 | +0.44% | 2.8천 |
|---|
| 2026.01.28 | ₩45,908 | ₩45,987 | ₩45,840 | ₩45,982 | +0.16% | 1.3만 |
|---|
| 2026.01.27 | ₩46,086 | ₩46,148 | ₩46,041 | ₩46,068 | -0.04% | 7.5천 |
|---|
| 2026.01.26 | ₩45,927 | ₩45,987 | ₩45,844 | ₩45,880 | -0.10% | 4.6천 |
|---|
| 2026.01.23 | ₩45,520 | ₩45,867 | ₩45,520 | ₩45,854 | +0.73% | 7.1천 |
|---|
| 2026.01.22 | ₩45,452 | ₩45,706 | ₩45,452 | ₩45,673 | +0.49% | 7.2천 |
|---|
| 2026.01.21 | ₩45,385 | ₩45,626 | ₩45,302 | ₩45,626 | +0.53% | 9.8천 |
|---|
| 2026.01.20 | ₩45,238 | ₩45,405 | ₩45,238 | ₩45,238 | 0.00% | 9.8천 |
|---|
| 2026.01.16 | ₩45,599 | ₩45,657 | ₩45,586 | ₩45,657 | +0.13% | 3.2만 |
|---|
| 2026.01.15 | ₩45,685 | ₩45,706 | ₩45,573 | ₩45,573 | -0.25% | 1.9만 |
|---|
| 2026.01.14 | ₩45,506 | ₩45,589 | ₩45,492 | ₩45,519 | +0.03% | 2.8천 |
|---|
| 2026.01.13 | ₩45,492 | ₩45,519 | ₩45,439 | ₩45,439 | -0.12% | 1만 |
|---|
| 2026.01.12 | ₩45,506 | ₩45,665 | ₩45,506 | ₩45,640 | +0.29% | 1.1만 |
|---|
| 2026.01.09 | ₩45,412 | ₩45,559 | ₩45,238 | ₩45,425 | +0.03% | 4.3천 |
|---|
| 2026.01.08 | ₩45,131 | ₩45,345 | ₩45,131 | ₩45,225 | +0.21% | 1.6만 |
|---|
| 2026.01.07 | ₩45,265 | ₩45,385 | ₩45,238 | ₩45,292 | +0.06% | 4.1천 |
|---|
| 2026.01.06 | ₩45,332 | ₩45,437 | ₩45,278 | ₩45,305 | -0.06% | 18.4만 |
|---|
| 2026.01.05 | ₩45,078 | ₩45,385 | ₩45,078 | ₩45,265 | +0.42% | 38만 |
|---|
| 2026.01.02 | ₩44,971 | ₩45,104 | ₩44,930 | ₩44,997 | +0.06% | 9.7만 |
|---|
| 2025.12.31 | ₩44,797 | ₩44,874 | ₩44,743 | ₩44,834 | +0.08% | 4.2천 |
|---|
| 2025.12.30 | ₩44,877 | ₩45,064 | ₩44,850 | ₩44,850 | -0.06% | 6.6천 |
|---|
| 2025.12.29 | ₩44,884 | ₩44,884 | ₩44,797 | ₩44,823 | -0.13% | 4천 |
|---|
| 2025.12.26 | ₩44,863 | ₩44,906 | ₩44,863 | ₩44,906 | +0.10% | 500 |
|---|
| 2025.12.24 | ₩44,957 | ₩44,957 | ₩44,837 | ₩44,837 | -0.27% | 4.1천 |
|---|
| 2025.12.23 | ₩44,870 | ₩44,870 | ₩44,770 | ₩44,783 | -0.19% | 7.3천 |
|---|
| 2025.12.22 | ₩44,716 | ₩44,716 | ₩44,529 | ₩44,636 | -0.18% | 3만 |
|---|
| 2025.12.19 | ₩44,690 | ₩44,690 | ₩44,542 | ₩44,542 | -0.33% | 5.4천 |
|---|
| 2025.12.18 | ₩44,449 | ₩44,513 | ₩44,355 | ₩44,382 | -0.15% | 2만 |
|---|
| 2025.12.17 | ₩44,417 | ₩44,417 | ₩44,208 | ₩44,208 | -0.47% | 7.9만 |
|---|
| 2025.12.16 | ₩44,489 | ₩44,522 | ₩44,355 | ₩44,502 | +0.03% | 4.6천 |
|---|
| 2025.12.15 | ₩44,623 | ₩44,703 | ₩44,529 | ₩44,676 | +0.12% | 9.5천 |
|---|
| 2025.12.12 | ₩44,502 | ₩44,542 | ₩44,368 | ₩44,502 | 0.00% | 6.9천 |
|---|
| 2025.12.11 | ₩44,490 | ₩44,636 | ₩44,490 | ₩44,609 | +0.27% | 3.3만 |
|---|
| 2025.12.10 | ₩44,087 | ₩44,516 | ₩44,087 | ₩44,455 | +0.83% | 1.1만 |
|---|
| 2025.12.09 | ₩44,255 | ₩44,302 | ₩44,101 | ₩44,194 | -0.14% | 19.4만 |
|---|
| 2025.12.08 | ₩44,302 | ₩44,302 | ₩44,128 | ₩44,128 | -0.39% | 2.4천 |
|---|
| 2025.12.05 | ₩44,315 | ₩44,359 | ₩44,221 | ₩44,221 | -0.21% | 2.2만 |
|---|
| 2025.12.04 | ₩44,288 | ₩44,359 | ₩44,208 | ₩44,208 | -0.18% | 1.1만 |
|---|
| 2025.12.03 | ₩44,087 | ₩44,241 | ₩44,074 | ₩44,141 | +0.12% | 9.2천 |
|---|
| 2025.12.02 | ₩43,994 | ₩44,114 | ₩43,980 | ₩44,081 | +0.20% | 2.6천 |
|---|
| 2025.12.01 | ₩44,128 | ₩44,153 | ₩43,927 | ₩44,003 | -0.28% | 4.5천 |
|---|
| 2025.11.28 | ₩43,900 | ₩44,114 | ₩43,900 | ₩44,073 | +0.39% | 1.7천 |
|---|
| 2025.11.26 | ₩43,887 | ₩44,047 | ₩43,887 | ₩44,015 | +0.29% | 4.6천 |
|---|
| 2025.11.25 | ₩43,599 | ₩43,753 | ₩43,599 | ₩43,706 | +0.25% | 3.6천 |
|---|
| 2025.11.24 | ₩43,392 | ₩43,445 | ₩43,298 | ₩43,414 | +0.05% | 4.5천 |
|---|
| 2025.11.21 | ₩43,164 | ₩43,353 | ₩43,164 | ₩43,353 | +0.44% | 1.1천 |
|---|
| 2025.11.20 | ₩43,178 | ₩43,525 | ₩42,965 | ₩43,048 | -0.30% | 11.9만 |
|---|
| 2025.11.19 | ₩43,285 | ₩43,339 | ₩43,191 | ₩43,291 | +0.02% | 2.4천 |
|---|
| 2025.11.18 | ₩43,434 | ₩43,499 | ₩43,178 | ₩43,381 | -0.12% | 2.6천 |
|---|
| 2025.11.17 | ₩43,793 | ₩43,865 | ₩43,552 | ₩43,669 | -0.28% | 5.4천 |
|---|
| 2025.11.14 | ₩43,900 | ₩44,181 | ₩43,900 | ₩44,047 | +0.34% | 2.8천 |
|---|
| 2025.11.13 | ₩44,248 | ₩44,315 | ₩44,034 | ₩44,093 | -0.35% | 7.8천 |
|---|
| 2025.11.12 | ₩44,275 | ₩44,435 | ₩44,235 | ₩44,368 | +0.21% | 2.7천 |
|---|
| 2025.11.11 | ₩44,047 | ₩44,223 | ₩44,047 | ₩44,205 | +0.36% | 3.3천 |
|---|
| 2025.11.10 | ₩43,847 | ₩44,087 | ₩43,806 | ₩44,053 | +0.47% | 1.3만 |
|---|
| 2025.11.07 | ₩43,635 | ₩43,774 | ₩43,525 | ₩43,774 | +0.32% | 7.7천 |
|---|
| 2025.11.06 | ₩43,753 | ₩43,793 | ₩43,619 | ₩43,693 | -0.14% | 1.5만 |
|---|
| 2025.11.05 | ₩43,365 | ₩43,983 | ₩43,365 | ₩43,722 | +0.82% | 7.9천 |
|---|
| 2025.11.04 | ₩43,713 | ₩43,713 | ₩43,525 | ₩43,592 | -0.28% | 8.1천 |
|---|
| 2025.11.03 | ₩43,887 | ₩43,927 | ₩43,766 | ₩43,873 | -0.03% | 3.4천 |
|---|
| 2025.10.31 | ₩43,820 | ₩43,927 | ₩43,714 | ₩43,883 | +0.14% | 6.3천 |
|---|
| 2025.10.30 | ₩44,007 | ₩44,034 | ₩43,915 | ₩43,950 | -0.13% | 1.5만 |
|---|
| 2025.10.29 | ₩44,194 | ₩44,221 | ₩44,021 | ₩44,030 | -0.37% | 3천 |
|---|
| 2025.10.28 | ₩44,221 | ₩44,287 | ₩44,141 | ₩44,192 | -0.07% | 8.7천 |
|---|
| 2025.10.27 | ₩44,221 | ₩44,221 | ₩44,101 | ₩44,204 | -0.04% | 8.1천 |
|---|
| 2025.10.24 | ₩44,113 | ₩44,113 | ₩44,021 | ₩44,090 | -0.05% | 8천 |
|---|
| 2025.10.23 | ₩44,034 | ₩44,074 | ₩43,913 | ₩43,996 | -0.09% | 4.5천 |
|---|
| 2025.10.22 | ₩43,847 | ₩44,007 | ₩43,780 | ₩43,895 | +0.11% | 7.8천 |
|---|
| 2025.10.21 | ₩44,021 | ₩44,101 | ₩43,967 | ₩43,980 | -0.09% | 2.6만 |
|---|
| 2025.10.20 | ₩44,154 | ₩44,208 | ₩44,061 | ₩44,136 | -0.04% | 2.3천 |
|---|
| 2025.10.17 | ₩43,703 | ₩43,980 | ₩43,703 | ₩43,922 | +0.50% | 7.9천 |
|---|
| 2025.10.16 | ₩43,806 | ₩44,007 | ₩43,806 | ₩43,883 | +0.17% | 3.2만 |
|---|
| 2025.10.15 | ₩43,847 | ₩43,887 | ₩43,659 | ₩43,754 | -0.21% | 6.4천 |
|---|
| 2025.10.14 | ₩43,512 | ₩43,793 | ₩43,472 | ₩43,748 | +0.54% | 7.5천 |
|---|
| 2025.10.13 | ₩43,552 | ₩43,646 | ₩43,552 | ₩43,616 | +0.15% | 3.5천 |
|---|
| 2025.10.10 | ₩43,833 | ₩43,833 | ₩43,339 | ₩43,438 | -0.90% | 3.6만 |
|---|