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 | ₩48,193 | ₩48,294 | ₩48,146 | ₩48,186 | -0.01% | 5.7천 |
| 2026.10.08 | ₩48,078 | ₩48,092 | ₩47,906 | ₩48,033 | -0.09% | 1.3만 |
| 2026.10.07 | ₩48,106 | ₩48,279 | ₩48,079 | ₩48,178 | +0.15% | 8.1만 |
| 2026.10.06 | ₩48,710 | ₩48,710 | ₩48,441 | ₩48,441 | -0.55% | 4.2천 |
| 2026.10.05 | ₩48,280 | ₩48,547 | ₩48,280 | ₩48,417 | +0.28% | 5.2천 |
| 2026.10.02 | ₩48,441 | ₩48,441 | ₩48,227 | ₩48,374 | -0.14% | 1.9만 |
| 2026.10.01 | ₩48,155 | ₩48,155 | ₩47,931 | ₩48,076 | -0.16% | 6.6천 |
| 2026.09.30 | ₩48,738 | ₩48,738 | ₩48,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,467 |
| -0.56% |
| 6.6천 |
| 2026.09.29 | ₩48,582 | ₩48,629 | ₩48,475 | ₩48,582 | 0.00% | 2.3만 |
|---|
| 2026.09.28 | ₩48,696 | ₩48,817 | ₩48,536 | ₩48,723 | +0.06% | 5.8천 |
|---|
| 2026.09.25 | ₩48,803 | ₩48,924 | ₩48,602 | ₩48,864 | +0.12% | 8.8천 |
|---|
| 2026.09.24 | ₩48,622 | ₩48,723 | ₩48,495 | ₩48,535 | -0.18% | 9.2천 |
|---|
| 2026.09.23 | ₩48,803 | ₩48,857 | ₩48,508 | ₩48,722 | -0.17% | 1.2만 |
|---|
| 2026.09.22 | ₩49,112 | ₩49,226 | ₩48,964 | ₩49,125 | +0.03% | 2.9만 |
|---|
| 2026.09.21 | ₩49,150 | ₩49,152 | ₩49,025 | ₩49,081 | -0.14% | 1만 |
|---|
| 2026.09.18 | ₩48,642 | ₩48,809 | ₩48,642 | ₩48,806 | +0.34% | 1.3만 |
|---|
| 2026.09.17 | ₩49,120 | ₩49,120 | ₩48,938 | ₩49,042 | -0.16% | 2.9천 |
|---|
| 2026.09.16 | ₩48,803 | ₩49,125 | ₩48,710 | ₩48,710 | -0.19% | 4.9천 |
|---|
| 2026.09.15 | ₩48,656 | ₩48,938 | ₩48,656 | ₩48,869 | +0.44% | 5.5만 |
|---|
| 2026.09.14 | ₩49,072 | ₩49,192 | ₩48,830 | ₩49,031 | -0.08% | 2.1만 |
|---|
| 2026.09.11 | ₩49,166 | ₩49,313 | ₩49,166 | ₩49,246 | +0.16% | 3.7천 |
|---|
| 2026.09.10 | ₩49,353 | ₩49,353 | ₩48,897 | ₩48,951 | -0.82% | 1.3만 |
|---|
| 2026.09.09 | ₩49,568 | ₩49,568 | ₩49,139 | ₩49,218 | -0.71% | 2.3만 |
|---|
| 2026.09.08 | ₩49,662 | ₩49,702 | ₩49,501 | ₩49,547 | -0.23% | 3.8만 |
|---|
| 2026.09.04 | ₩49,447 | ₩49,729 | ₩49,447 | ₩49,695 | +0.50% | 3.7천 |
|---|
| 2026.09.03 | ₩49,555 | ₩49,729 | ₩49,555 | ₩49,662 | +0.22% | 7.1만 |
|---|
| 2026.09.02 | ₩49,260 | ₩49,320 | ₩49,260 | ₩49,304 | +0.09% | 2.7천 |
|---|
| 2026.09.01 | ₩49,360 | ₩49,420 | ₩49,045 | ₩49,172 | -0.38% | 11.1만 |
|---|
| 2026.08.31 | ₩49,481 | ₩49,488 | ₩49,353 | ₩49,412 | -0.14% | 4.2천 |
|---|
| 2026.08.28 | ₩49,649 | ₩49,669 | ₩49,407 | ₩49,467 | -0.36% | 1.3만 |
|---|
| 2026.08.27 | ₩49,461 | ₩49,595 | ₩49,453 | ₩49,555 | +0.19% | 7.1천 |
|---|
| 2026.08.26 | ₩49,635 | ₩49,835 | ₩49,568 | ₩49,649 | +0.03% | 2.8만 |
|---|
| 2026.08.25 | ₩49,622 | ₩49,729 | ₩49,581 | ₩49,689 | +0.14% | 1.1만 |
|---|
| 2026.08.24 | ₩49,461 | ₩49,608 | ₩49,461 | ₩49,608 | +0.30% | 6천 |
|---|
| 2026.08.21 | ₩49,367 | ₩49,635 | ₩49,367 | ₩49,583 | +0.44% | 2.9만 |
|---|
| 2026.08.20 | ₩49,301 | ₩49,461 | ₩49,273 | ₩49,293 | -0.02% | 1.8만 |
|---|
| 2026.08.19 | ₩49,353 | ₩49,501 | ₩49,139 | ₩49,420 | +0.14% | 1.7만 |
|---|
| 2026.08.18 | ₩49,501 | ₩49,501 | ₩49,260 | ₩49,260 | -0.49% | 1.9만 |
|---|
| 2026.08.17 | ₩49,810 | ₩49,810 | ₩49,581 | ₩49,628 | -0.36% | 1.1만 |
|---|
| 2026.08.14 | ₩49,622 | ₩49,796 | ₩49,581 | ₩49,595 | -0.05% | 2.1만 |
|---|
| 2026.08.13 | ₩49,796 | ₩49,796 | ₩49,568 | ₩49,689 | -0.22% | 8천 |
|---|
| 2026.08.12 | ₩49,649 | ₩49,669 | ₩49,528 | ₩49,596 | -0.11% | 1.6만 |
|---|
| 2026.08.11 | ₩49,662 | ₩49,662 | ₩49,394 | ₩49,494 | -0.34% | 2.2만 |
|---|
| 2026.08.10 | ₩49,535 | ₩49,568 | ₩49,434 | ₩49,501 | -0.07% | 2.4만 |
|---|
| 2026.08.07 | ₩49,635 | ₩49,675 | ₩49,501 | ₩49,622 | -0.03% | 9.6천 |
|---|
| 2026.08.06 | ₩49,286 | ₩49,474 | ₩49,273 | ₩49,333 | +0.10% | 1.1만 |
|---|
| 2026.08.05 | ₩49,447 | ₩49,447 | ₩49,300 | ₩49,360 | -0.18% | 2.5만 |
|---|
| 2026.08.04 | ₩49,206 | ₩49,300 | ₩49,099 | ₩49,273 | +0.14% | 6.7만 |
|---|
| 2026.08.03 | ₩48,979 | ₩49,005 | ₩48,844 | ₩49,005 | +0.05% | 10.8만 |
|---|
| 2026.07.31 | ₩48,763 | ₩48,924 | ₩48,616 | ₩48,884 | +0.25% | 2.5만 |
|---|
| 2026.07.30 | ₩48,763 | ₩49,099 | ₩48,723 | ₩49,045 | +0.58% | 6.4만 |
|---|
| 2026.07.29 | ₩48,320 | ₩48,616 | ₩48,213 | ₩48,272 | -0.10% | 4.2만 |
|---|
| 2026.07.28 | ₩48,280 | ₩48,481 | ₩48,173 | ₩48,441 | +0.33% | 2.9만 |
|---|
| 2026.07.27 | ₩48,495 | ₩48,522 | ₩48,280 | ₩48,414 | -0.17% | 7.4만 |
|---|
| 2026.07.24 | ₩48,280 | ₩48,428 | ₩48,227 | ₩48,294 | +0.03% | 8만 |
|---|
| 2026.07.23 | ₩48,159 | ₩48,173 | ₩47,999 | ₩48,119 | -0.08% | 7.4만 |
|---|
| 2026.07.22 | ₩48,567 | ₩48,575 | ₩48,502 | ₩48,502 | -0.14% | 4만 |
|---|
| 2026.07.21 | ₩48,468 | ₩48,468 | ₩48,106 | ₩48,416 | -0.11% | 3.7만 |
|---|
| 2026.07.20 | ₩48,106 | ₩48,280 | ₩47,999 | ₩48,005 | -0.21% | 5만 |
|---|
| 2026.07.17 | ₩48,092 | ₩48,280 | ₩48,066 | ₩48,233 | +0.29% | 11.1만 |
|---|
| 2026.07.16 | ₩48,455 | ₩48,455 | ₩48,245 | ₩48,310 | -0.30% | 2.5만 |
|---|
| 2026.07.15 | ₩48,361 | ₩48,616 | ₩48,361 | ₩48,575 | +0.44% | 24.3만 |
|---|
| 2026.07.14 | ₩48,535 | ₩48,575 | ₩48,347 | ₩48,388 | -0.30% | 27.6만 |
|---|
| 2026.07.13 | ₩48,508 | ₩48,508 | ₩48,066 | ₩48,139 | -0.76% | 5.8만 |
|---|
| 2026.07.10 | ₩48,495 | ₩48,508 | ₩48,327 | ₩48,481 | -0.03% | 12.6만 |
|---|
| 2026.07.09 | ₩48,280 | ₩48,428 | ₩48,275 | ₩48,341 | +0.13% | 1.6만 |
|---|
| 2026.07.08 | ₩48,133 | ₩48,227 | ₩47,864 | ₩48,227 | +0.20% | 5만 |
|---|
| 2026.07.07 | ₩48,736 | ₩48,736 | ₩48,320 | ₩48,347 | -0.80% | 3만 |
|---|
| 2026.07.06 | ₩48,602 | ₩48,777 | ₩48,522 | ₩48,777 | +0.36% | 10.2만 |
|---|
| 2026.07.02 | ₩48,186 | ₩48,629 | ₩48,186 | ₩48,522 | +0.70% | 27.3만 |
|---|
| 2026.07.01 | ₩48,086 | ₩52,291 | ₩45,839 | ₩48,146 | +0.13% | 84.8만 |
|---|
| 2026.06.30 | ₩48,213 | ₩48,267 | ₩48,213 | ₩48,253 | +0.08% | 11.7만 |
|---|
| 2026.06.29 | ₩47,999 | ₩48,227 | ₩47,999 | ₩48,200 | +0.42% | 9.4천 |
|---|
| 2026.06.26 | ₩48,052 | ₩48,106 | ₩47,999 | ₩48,052 | 0.00% | 1.2만 |
|---|
| 2026.06.25 | ₩48,079 | ₩48,119 | ₩48,027 | ₩48,066 | -0.03% | 8.7천 |
|---|
| 2026.06.24 | ₩47,999 | ₩48,011 | ₩47,863 | ₩47,863 | -0.28% | 7.1천 |
|---|
| 2026.06.23 | ₩47,583 | ₩48,012 | ₩47,583 | ₩47,883 | +0.63% | 1.3만 |
|---|
| 2026.06.22 | ₩48,146 | ₩48,146 | ₩47,985 | ₩48,072 | -0.15% | 9천 |
|---|
| 2026.06.18 | ₩48,039 | ₩48,066 | ₩47,918 | ₩48,052 | +0.03% | 1.6만 |
|---|
| 2026.06.17 | ₩47,952 | ₩47,952 | ₩47,784 | ₩47,831 | -0.25% | 1.3만 |
|---|
| 2026.06.16 | ₩47,931 | ₩47,972 | ₩47,903 | ₩47,945 | +0.03% | 3.7천 |
|---|
| 2026.06.15 | ₩48,012 | ₩48,039 | ₩47,891 | ₩47,972 | -0.08% | 1.6만 |
|---|
| 2026.06.12 | ₩47,609 | ₩47,762 | ₩47,609 | ₩47,762 | +0.32% | 5.3천 |
|---|
| 2026.06.11 | ₩47,288 | ₩47,683 | ₩47,180 | ₩47,683 | +0.84% | 5.6천 |
|---|
| 2026.06.10 | ₩47,288 | ₩47,288 | ₩47,007 | ₩47,026 | -0.55% | 7.1천 |
|---|
| 2026.06.09 | ₩47,475 | ₩47,475 | ₩46,898 | ₩47,332 | -0.30% | 2.4천 |
|---|
| 2026.06.08 | ₩47,375 | ₩47,462 | ₩47,341 | ₩47,369 | -0.01% | 1.4만 |
|---|
| 2026.06.05 | ₩47,462 | ₩47,522 | ₩47,033 | ₩47,101 | -0.76% | 8.4천 |
|---|
| 2026.06.04 | ₩47,542 | ₩47,596 | ₩47,542 | ₩47,596 | +0.11% | 4.3천 |
|---|
| 2026.06.03 | ₩47,475 | ₩47,583 | ₩47,475 | ₩47,502 | +0.06% | 2.7천 |
|---|
| 2026.06.02 | ₩47,489 | ₩47,608 | ₩47,489 | ₩47,563 | +0.16% | 5.4천 |
|---|
| 2026.06.01 | ₩42,794 | ₩47,609 | ₩42,794 | ₩47,495 | +10.99% | 8.3천 |
|---|
| 2026.05.29 | ₩47,587 | ₩47,609 | ₩47,479 | ₩47,542 | -0.09% | 1.2만 |
|---|
| 2026.05.28 | ₩47,301 | ₩47,556 | ₩47,301 | ₩47,490 | +0.40% | 5.9천 |
|---|
| 2026.05.27 | ₩47,395 | ₩47,502 | ₩47,395 | ₩47,410 | +0.03% | 6천 |
|---|
| 2026.05.26 | ₩47,596 | ₩47,596 | ₩47,381 | ₩47,466 | -0.27% | 2.8천 |
|---|
| 2026.05.22 | ₩47,247 | ₩47,355 | ₩47,247 | ₩47,278 | +0.07% | 3.1천 |
|---|
| 2026.05.21 | ₩47,127 | ₩47,381 | ₩47,127 | ₩47,318 | +0.41% | 900 |
|---|
| 2026.05.20 | ₩47,006 | ₩47,180 | ₩47,006 | ₩47,180 | +0.37% | 1.3만 |
|---|
| 2026.05.19 | ₩46,806 | ₩46,952 | ₩46,778 | ₩46,831 | +0.05% | 3.8천 |
|---|
| 2026.05.18 | ₩46,925 | ₩46,952 | ₩46,778 | ₩46,939 | +0.03% | 2.7만 |
|---|
| 2026.05.15 | ₩46,751 | ₩46,818 | ₩46,711 | ₩46,738 | -0.03% | 3.3천 |
|---|
| 2026.05.14 | ₩47,046 | ₩47,139 | ₩47,033 | ₩47,100 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩46,724 | ₩47,086 | ₩46,724 | ₩47,055 | +0.71% | 1.1만 |
|---|
| 2026.05.12 | ₩46,925 | ₩47,004 | ₩46,845 | ₩47,004 | +0.17% | 1.1만 |
|---|
| 2026.05.11 | ₩47,127 | ₩47,127 | ₩47,019 | ₩47,046 | -0.17% | 3.1천 |
|---|
| 2026.05.08 | ₩47,019 | ₩47,098 | ₩46,939 | ₩47,053 | +0.07% | 9천 |
|---|
| 2026.05.07 | ₩47,100 | ₩47,194 | ₩46,858 | ₩46,858 | -0.51% | 4.1천 |
|---|
| 2026.05.06 | ₩47,204 | ₩47,204 | ₩47,086 | ₩47,141 | -0.13% | 1.3만 |
|---|
| 2026.05.05 | ₩46,536 | ₩46,763 | ₩46,536 | ₩46,644 | +0.23% | 3.9천 |
|---|
| 2026.05.04 | ₩46,536 | ₩46,697 | ₩46,350 | ₩46,397 | -0.30% | 2.2천 |
|---|
| 2026.05.01 | ₩46,724 | ₩46,831 | ₩46,716 | ₩46,716 | -0.02% | 2.8천 |
|---|
| 2026.04.30 | ₩46,489 | ₩46,747 | ₩46,489 | ₩46,711 | +0.48% | 9.1천 |
|---|
| 2026.04.29 | ₩46,328 | ₩46,328 | ₩46,114 | ₩46,161 | -0.36% | 2천 |
|---|
| 2026.04.28 | ₩46,402 | ₩46,496 | ₩46,402 | ₩46,456 | +0.12% | 4천 |
|---|
| 2026.04.27 | ₩46,523 | ₩46,563 | ₩46,422 | ₩46,526 | +0.01% | 4.5천 |
|---|
| 2026.04.24 | ₩46,429 | ₩46,556 | ₩46,375 | ₩46,556 | +0.27% | 1.1만 |
|---|
| 2026.04.23 | ₩46,536 | ₩46,536 | ₩46,147 | ₩46,402 | -0.29% | 3.3만 |
|---|
| 2026.04.22 | ₩46,590 | ₩46,603 | ₩46,511 | ₩46,582 | -0.02% | 4.9천 |
|---|
| 2026.04.21 | ₩46,711 | ₩46,711 | ₩46,402 | ₩46,416 | -0.63% | 1.5만 |
|---|
| 2026.04.20 | ₩46,805 | ₩46,872 | ₩46,764 | ₩46,845 | +0.09% | 7.5천 |
|---|
| 2026.04.17 | ₩46,999 | ₩47,046 | ₩46,898 | ₩46,945 | -0.11% | 1.6만 |
|---|
| 2026.04.16 | ₩46,819 | ₩46,819 | ₩46,657 | ₩46,684 | -0.29% | 2천 |
|---|
| 2026.04.15 | ₩46,684 | ₩46,771 | ₩46,684 | ₩46,744 | +0.13% | 1.4천 |
|---|
| 2026.04.14 | ₩46,483 | ₩46,764 | ₩46,483 | ₩46,764 | +0.61% | 1.3만 |
|---|
| 2026.04.13 | ₩46,375 | ₩46,590 | ₩46,375 | ₩46,585 | +0.45% | 1.9천 |
|---|
| 2026.04.10 | ₩46,670 | ₩46,670 | ₩46,416 | ₩46,468 | -0.43% | 7천 |
|---|
| 2026.04.09 | ₩46,308 | ₩46,509 | ₩46,241 | ₩46,436 | +0.28% | 5.6천 |
|---|
| 2026.04.08 | ₩46,523 | ₩46,523 | ₩46,348 | ₩46,362 | -0.35% | 1.9만 |
|---|
| 2026.04.07 | ₩45,329 | ₩45,557 | ₩45,289 | ₩45,557 | +0.50% | 1.4만 |
|---|
| 2026.04.06 | ₩45,490 | ₩45,651 | ₩45,490 | ₩45,621 | +0.29% | 3.5천 |
|---|
| 2026.04.02 | ₩45,195 | ₩45,698 | ₩45,195 | ₩45,463 | +0.59% | 3.2천 |
|---|
| 2026.04.01 | ₩45,597 | ₩45,731 | ₩45,544 | ₩45,584 | -0.03% | 8.7천 |
|---|
| 2026.03.31 | ₩44,806 | ₩45,275 | ₩44,806 | ₩45,275 | +1.05% | 8.8천 |
|---|
| 2026.03.30 | ₩44,511 | ₩44,678 | ₩44,336 | ₩44,390 | -0.27% | 6.1만 |
|---|
| 2026.03.27 | ₩44,484 | ₩44,578 | ₩44,283 | ₩44,350 | -0.30% | 3.4만 |
|---|
| 2026.03.26 | ₩44,900 | ₩44,980 | ₩44,551 | ₩44,551 | -0.78% | 1.1만 |
|---|
| 2026.03.25 | ₩45,087 | ₩45,261 | ₩45,087 | ₩45,147 | +0.13% | 8.2천 |
|---|
| 2026.03.24 | ₩44,631 | ₩44,980 | ₩44,631 | ₩44,802 | +0.38% | 14.5만 |
|---|
| 2026.03.23 | ₩44,900 | ₩45,141 | ₩44,806 | ₩44,906 | +0.01% | 12.5만 |
|---|
| 2026.03.20 | ₩45,018 | ₩45,018 | ₩44,216 | ₩44,317 | -1.56% | 4.7천 |
|---|
| 2026.03.19 | ₩44,642 | ₩45,262 | ₩44,642 | ₩45,114 | +1.06% | 1.6만 |
|---|
| 2026.03.18 | ₩45,490 | ₩45,498 | ₩45,195 | ₩45,195 | -0.65% | 4.8천 |
|---|
| 2026.03.17 | ₩45,599 | ₩45,664 | ₩45,530 | ₩45,585 | -0.03% | 1.1만 |
|---|
| 2026.03.16 | ₩45,391 | ₩45,477 | ₩45,303 | ₩45,444 | +0.12% | 7.9천 |
|---|
| 2026.03.13 | ₩45,329 | ₩45,329 | ₩45,007 | ₩45,018 | -0.69% | 2.4천 |
|---|
| 2026.03.12 | ₩45,289 | ₩45,342 | ₩45,121 | ₩45,181 | -0.24% | 7.5만 |
|---|
| 2026.03.11 | ₩45,530 | ₩45,678 | ₩45,450 | ₩45,651 | +0.27% | 1.3만 |
|---|
| 2026.03.10 | ₩45,664 | ₩45,866 | ₩45,570 | ₩45,570 | -0.21% | 7.5천 |
|---|
| 2026.03.09 | ₩45,101 | ₩45,604 | ₩44,927 | ₩45,604 | +1.12% | 4.6천 |
|---|
| 2026.03.06 | ₩45,195 | ₩45,485 | ₩45,195 | ₩45,419 | +0.50% | 6.9천 |
|---|
| 2026.03.05 | ₩45,772 | ₩45,906 | ₩45,356 | ₩45,637 | -0.29% | 1.1만 |
|---|
| 2026.03.04 | ₩46,032 | ₩46,174 | ₩46,027 | ₩46,147 | +0.25% | 7만 |
|---|
| 2026.03.03 | ₩45,423 | ₩45,866 | ₩45,396 | ₩45,863 | +0.97% | 6.5천 |
|---|
| 2026.03.02 | ₩46,402 | ₩46,697 | ₩46,348 | ₩46,509 | +0.23% | 1.9만 |
|---|
| 2026.02.27 | ₩46,858 | ₩46,858 | ₩46,725 | ₩46,778 | -0.17% | 4.8천 |
|---|
| 2026.02.26 | ₩46,885 | ₩46,885 | ₩46,711 | ₩46,818 | -0.14% | 2.7만 |
|---|
| 2026.02.25 | ₩46,728 | ₩46,858 | ₩46,711 | ₩46,825 | +0.21% | 13.8만 |
|---|
| 2026.02.24 | ₩46,523 | ₩46,738 | ₩46,523 | ₩46,673 | +0.32% | 2.9천 |
|---|
| 2026.02.23 | ₩46,603 | ₩46,661 | ₩46,509 | ₩46,542 | -0.13% | 6.2천 |
|---|
| 2026.02.20 | ₩46,483 | ₩46,617 | ₩46,483 | ₩46,593 | +0.24% | 7.4천 |
|---|
| 2026.02.19 | ₩46,577 | ₩46,577 | ₩46,375 | ₩46,500 | -0.16% | 6.9천 |
|---|
| 2026.02.18 | ₩46,550 | ₩46,617 | ₩46,469 | ₩46,552 | +0.01% | 6.8천 |
|---|
| 2026.02.17 | ₩46,335 | ₩46,519 | ₩46,308 | ₩46,483 | +0.32% | 3.1천 |
|---|
| 2026.02.13 | ₩46,402 | ₩46,512 | ₩46,402 | ₩46,493 | +0.20% | 5천 |
|---|
| 2026.02.12 | ₩46,563 | ₩46,563 | ₩46,375 | ₩46,448 | -0.25% | 4.6만 |
|---|
| 2026.02.11 | ₩46,550 | ₩46,630 | ₩46,496 | ₩46,617 | +0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩46,603 | ₩46,603 | ₩46,483 | ₩46,483 | -0.26% | 2.3만 |
|---|
| 2026.02.09 | ₩46,492 | ₩46,603 | ₩46,492 | ₩46,543 | +0.11% | 2.1천 |
|---|
| 2026.02.06 | ₩46,249 | ₩46,389 | ₩46,188 | ₩46,281 | +0.07% | 5.3천 |
|---|
| 2026.02.05 | ₩46,064 | ₩46,069 | ₩45,882 | ₩45,945 | -0.26% | 6.3만 |
|---|
| 2026.02.04 | ₩46,027 | ₩46,362 | ₩46,027 | ₩46,147 | +0.26% | 1.3만 |
|---|
| 2026.02.03 | ₩46,107 | ₩46,161 | ₩45,973 | ₩46,094 | -0.03% | 1.3만 |
|---|
| 2026.02.02 | ₩45,866 | ₩46,174 | ₩45,866 | ₩46,067 | +0.44% | 8.9천 |
|---|
| 2026.01.30 | ₩46,169 | ₩46,169 | ₩45,872 | ₩45,933 | -0.51% | 1.7만 |
|---|
| 2026.01.29 | ₩45,906 | ₩46,141 | ₩45,906 | ₩46,107 | +0.44% | 2.8천 |
|---|
| 2026.01.28 | ₩46,028 | ₩46,107 | ₩45,959 | ₩46,102 | +0.16% | 1.3만 |
|---|
| 2026.01.27 | ₩46,206 | ₩46,268 | ₩46,161 | ₩46,188 | -0.04% | 7.5천 |
|---|
| 2026.01.26 | ₩46,047 | ₩46,107 | ₩45,963 | ₩46,000 | -0.10% | 4.6천 |
|---|
| 2026.01.23 | ₩45,639 | ₩45,986 | ₩45,639 | ₩45,973 | +0.73% | 7.1천 |
|---|
| 2026.01.22 | ₩45,570 | ₩45,825 | ₩45,570 | ₩45,792 | +0.49% | 7.2천 |
|---|
| 2026.01.21 | ₩45,503 | ₩45,745 | ₩45,420 | ₩45,745 | +0.53% | 9.8천 |
|---|
| 2026.01.20 | ₩45,356 | ₩45,523 | ₩45,356 | ₩45,356 | 0.00% | 9.8천 |
|---|
| 2026.01.16 | ₩45,718 | ₩45,776 | ₩45,705 | ₩45,776 | +0.13% | 3.2만 |
|---|
| 2026.01.15 | ₩45,804 | ₩45,825 | ₩45,691 | ₩45,691 | -0.25% | 1.9만 |
|---|
| 2026.01.14 | ₩45,624 | ₩45,707 | ₩45,611 | ₩45,637 | +0.03% | 2.8천 |
|---|
| 2026.01.13 | ₩45,611 | ₩45,637 | ₩45,557 | ₩45,557 | -0.12% | 1만 |
|---|
| 2026.01.12 | ₩45,624 | ₩45,784 | ₩45,624 | ₩45,758 | +0.29% | 1.1만 |
|---|
| 2026.01.09 | ₩45,530 | ₩45,678 | ₩45,356 | ₩45,544 | +0.03% | 4.3천 |
|---|
| 2026.01.08 | ₩45,248 | ₩45,463 | ₩45,248 | ₩45,342 | +0.21% | 1.6만 |
|---|
| 2026.01.07 | ₩45,383 | ₩45,503 | ₩45,356 | ₩45,409 | +0.06% | 4.1천 |
|---|
| 2026.01.06 | ₩45,450 | ₩45,556 | ₩45,396 | ₩45,423 | -0.06% | 18.4만 |
|---|
| 2026.01.05 | ₩45,195 | ₩45,503 | ₩45,195 | ₩45,383 | +0.42% | 38만 |
|---|
| 2026.01.02 | ₩45,087 | ₩45,222 | ₩45,047 | ₩45,114 | +0.06% | 9.7만 |
|---|
| 2025.12.31 | ₩44,913 | ₩44,991 | ₩44,859 | ₩44,951 | +0.08% | 4.2천 |
|---|
| 2025.12.30 | ₩44,994 | ₩45,181 | ₩44,967 | ₩44,967 | -0.06% | 6.6천 |
|---|
| 2025.12.29 | ₩45,000 | ₩45,000 | ₩44,913 | ₩44,940 | -0.13% | 4천 |
|---|
| 2025.12.26 | ₩44,980 | ₩45,023 | ₩44,980 | ₩45,023 | +0.10% | 500 |
|---|
| 2025.12.24 | ₩45,074 | ₩45,074 | ₩44,953 | ₩44,953 | -0.27% | 4.1천 |
|---|
| 2025.12.23 | ₩44,987 | ₩44,987 | ₩44,886 | ₩44,900 | -0.19% | 7.3천 |
|---|
| 2025.12.22 | ₩44,833 | ₩44,833 | ₩44,645 | ₩44,752 | -0.18% | 3만 |
|---|
| 2025.12.19 | ₩44,806 | ₩44,806 | ₩44,658 | ₩44,658 | -0.33% | 5.4천 |
|---|
| 2025.12.18 | ₩44,564 | ₩44,629 | ₩44,470 | ₩44,497 | -0.15% | 2만 |
|---|
| 2025.12.17 | ₩44,532 | ₩44,532 | ₩44,323 | ₩44,323 | -0.47% | 7.9만 |
|---|
| 2025.12.16 | ₩44,605 | ₩44,638 | ₩44,470 | ₩44,618 | +0.03% | 4.6천 |
|---|
| 2025.12.15 | ₩44,739 | ₩44,819 | ₩44,645 | ₩44,792 | +0.12% | 9.5천 |
|---|
| 2025.12.12 | ₩44,618 | ₩44,658 | ₩44,484 | ₩44,618 | 0.00% | 6.9천 |
|---|
| 2025.12.11 | ₩44,606 | ₩44,752 | ₩44,606 | ₩44,725 | +0.27% | 3.3만 |
|---|
| 2025.12.10 | ₩44,202 | ₩44,631 | ₩44,202 | ₩44,571 | +0.83% | 1.1만 |
|---|
| 2025.12.09 | ₩44,370 | ₩44,417 | ₩44,216 | ₩44,309 | -0.14% | 19.4만 |
|---|
| 2025.12.08 | ₩44,417 | ₩44,417 | ₩44,242 | ₩44,242 | -0.39% | 2.4천 |
|---|
| 2025.12.05 | ₩44,430 | ₩44,474 | ₩44,336 | ₩44,336 | -0.21% | 2.2만 |
|---|
| 2025.12.04 | ₩44,403 | ₩44,474 | ₩44,323 | ₩44,323 | -0.18% | 1.1만 |
|---|
| 2025.12.03 | ₩44,202 | ₩44,356 | ₩44,189 | ₩44,256 | +0.12% | 9.2천 |
|---|
| 2025.12.02 | ₩44,108 | ₩44,229 | ₩44,095 | ₩44,195 | +0.20% | 2.6천 |
|---|
| 2025.12.01 | ₩44,242 | ₩44,268 | ₩44,041 | ₩44,118 | -0.28% | 4.5천 |
|---|
| 2025.11.28 | ₩44,014 | ₩44,229 | ₩44,014 | ₩44,187 | +0.39% | 1.7천 |
|---|
| 2025.11.26 | ₩44,001 | ₩44,162 | ₩44,001 | ₩44,130 | +0.29% | 4.6천 |
|---|
| 2025.11.25 | ₩43,712 | ₩43,867 | ₩43,712 | ₩43,820 | +0.25% | 3.6천 |
|---|
| 2025.11.24 | ₩43,505 | ₩43,558 | ₩43,411 | ₩43,527 | +0.05% | 4.5천 |
|---|
| 2025.11.21 | ₩43,276 | ₩43,466 | ₩43,276 | ₩43,466 | +0.44% | 1.1천 |
|---|
| 2025.11.20 | ₩43,290 | ₩43,639 | ₩43,077 | ₩43,160 | -0.30% | 11.9만 |
|---|
| 2025.11.19 | ₩43,397 | ₩43,452 | ₩43,303 | ₩43,404 | +0.02% | 2.4천 |
|---|
| 2025.11.18 | ₩43,547 | ₩43,612 | ₩43,290 | ₩43,494 | -0.12% | 2.6천 |
|---|
| 2025.11.17 | ₩43,907 | ₩43,979 | ₩43,665 | ₩43,782 | -0.28% | 5.4천 |
|---|
| 2025.11.14 | ₩44,014 | ₩44,296 | ₩44,014 | ₩44,162 | +0.34% | 2.8천 |
|---|
| 2025.11.13 | ₩44,363 | ₩44,430 | ₩44,148 | ₩44,207 | -0.35% | 7.8천 |
|---|
| 2025.11.12 | ₩44,390 | ₩44,551 | ₩44,350 | ₩44,484 | +0.21% | 2.7천 |
|---|
| 2025.11.11 | ₩44,162 | ₩44,338 | ₩44,162 | ₩44,320 | +0.36% | 3.3천 |
|---|
| 2025.11.10 | ₩43,961 | ₩44,202 | ₩43,920 | ₩44,167 | +0.47% | 1.3만 |
|---|
| 2025.11.07 | ₩43,749 | ₩43,888 | ₩43,639 | ₩43,888 | +0.32% | 7.7천 |
|---|
| 2025.11.06 | ₩43,867 | ₩43,907 | ₩43,733 | ₩43,806 | -0.14% | 1.5만 |
|---|
| 2025.11.05 | ₩43,478 | ₩44,097 | ₩43,478 | ₩43,836 | +0.82% | 7.9천 |
|---|
| 2025.11.04 | ₩43,826 | ₩43,826 | ₩43,639 | ₩43,706 | -0.28% | 8.1천 |
|---|
| 2025.11.03 | ₩44,001 | ₩44,041 | ₩43,880 | ₩43,987 | -0.03% | 3.4천 |
|---|
| 2025.10.31 | ₩43,934 | ₩44,041 | ₩43,828 | ₩43,997 | +0.14% | 6.3천 |
|---|
| 2025.10.30 | ₩44,122 | ₩44,148 | ₩44,029 | ₩44,064 | -0.13% | 1.5만 |
|---|
| 2025.10.29 | ₩44,309 | ₩44,336 | ₩44,135 | ₩44,144 | -0.37% | 3천 |
|---|
| 2025.10.28 | ₩44,336 | ₩44,402 | ₩44,256 | ₩44,307 | -0.07% | 8.7천 |
|---|
| 2025.10.27 | ₩44,336 | ₩44,336 | ₩44,216 | ₩44,319 | -0.04% | 8.1천 |
|---|
| 2025.10.24 | ₩44,228 | ₩44,228 | ₩44,135 | ₩44,205 | -0.05% | 8천 |
|---|
| 2025.10.23 | ₩44,148 | ₩44,189 | ₩44,028 | ₩44,111 | -0.09% | 4.5천 |
|---|
| 2025.10.22 | ₩43,961 | ₩44,122 | ₩43,894 | ₩44,009 | +0.11% | 7.8천 |
|---|
| 2025.10.21 | ₩44,135 | ₩44,216 | ₩44,081 | ₩44,095 | -0.09% | 2.6만 |
|---|
| 2025.10.20 | ₩44,269 | ₩44,323 | ₩44,175 | ₩44,250 | -0.04% | 2.3천 |
|---|
| 2025.10.17 | ₩43,817 | ₩44,095 | ₩43,817 | ₩44,036 | +0.50% | 7.9천 |
|---|
| 2025.10.16 | ₩43,920 | ₩44,122 | ₩43,920 | ₩43,997 | +0.17% | 3.2만 |
|---|
| 2025.10.15 | ₩43,961 | ₩44,001 | ₩43,773 | ₩43,868 | -0.21% | 6.4천 |
|---|
| 2025.10.14 | ₩43,625 | ₩43,907 | ₩43,585 | ₩43,861 | +0.54% | 7.5천 |
|---|
| 2025.10.13 | ₩43,665 | ₩43,759 | ₩43,665 | ₩43,730 | +0.15% | 3.5천 |
|---|
| 2025.10.10 | ₩43,947 | ₩43,947 | ₩43,452 | ₩43,551 | -0.90% | 3.6만 |
|---|