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 | ₩48,186 | ₩48,286 | ₩48,139 | ₩48,179 | -0.01% | 5.7천 |
| 2026.10.08 | ₩48,070 | ₩48,085 | ₩47,899 | ₩48,026 | -0.09% | 1.3만 |
| 2026.10.07 | ₩48,099 | ₩48,272 | ₩48,072 | ₩48,171 | +0.15% | 8.1만 |
| 2026.10.06 | ₩48,702 | ₩48,702 | ₩48,434 | ₩48,434 | -0.55% | 4.2천 |
| 2026.10.05 | ₩48,273 | ₩48,540 | ₩48,273 | ₩48,410 | +0.28% | 5.2천 |
| 2026.10.02 | ₩48,434 | ₩48,434 | ₩48,219 | ₩48,367 | -0.14% | 1.9만 |
| 2026.10.01 | ₩48,148 | ₩48,148 | ₩47,924 | ₩48,069 | -0.16% | 6.6천 |
| 2026.09.30 | ₩48,730 | ₩48,730 | ₩48,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,459 |
| -0.56% |
| 6.6천 |
| 2026.09.29 | ₩48,575 | ₩48,622 | ₩48,468 | ₩48,575 | 0.00% | 2.3만 |
|---|
| 2026.09.28 | ₩48,689 | ₩48,810 | ₩48,529 | ₩48,716 | +0.06% | 5.8천 |
|---|
| 2026.09.25 | ₩48,796 | ₩48,917 | ₩48,595 | ₩48,856 | +0.12% | 8.8천 |
|---|
| 2026.09.24 | ₩48,615 | ₩48,716 | ₩48,488 | ₩48,528 | -0.18% | 9.2천 |
|---|
| 2026.09.23 | ₩48,796 | ₩48,850 | ₩48,501 | ₩48,714 | -0.17% | 1.2만 |
|---|
| 2026.09.22 | ₩49,105 | ₩49,219 | ₩48,957 | ₩49,118 | +0.03% | 2.9만 |
|---|
| 2026.09.21 | ₩49,142 | ₩49,145 | ₩49,017 | ₩49,074 | -0.14% | 1만 |
|---|
| 2026.09.18 | ₩48,635 | ₩48,801 | ₩48,635 | ₩48,799 | +0.34% | 1.3만 |
|---|
| 2026.09.17 | ₩49,113 | ₩49,113 | ₩48,930 | ₩49,035 | -0.16% | 2.9천 |
|---|
| 2026.09.16 | ₩48,796 | ₩49,118 | ₩48,702 | ₩48,702 | -0.19% | 4.9천 |
|---|
| 2026.09.15 | ₩48,649 | ₩48,930 | ₩48,649 | ₩48,862 | +0.44% | 5.5만 |
|---|
| 2026.09.14 | ₩49,064 | ₩49,185 | ₩48,823 | ₩49,024 | -0.08% | 2.1만 |
|---|
| 2026.09.11 | ₩49,158 | ₩49,306 | ₩49,158 | ₩49,239 | +0.16% | 3.7천 |
|---|
| 2026.09.10 | ₩49,346 | ₩49,346 | ₩48,890 | ₩48,944 | -0.82% | 1.3만 |
|---|
| 2026.09.09 | ₩49,561 | ₩49,561 | ₩49,131 | ₩49,211 | -0.71% | 2.3만 |
|---|
| 2026.09.08 | ₩49,655 | ₩49,695 | ₩49,494 | ₩49,539 | -0.23% | 3.8만 |
|---|
| 2026.09.04 | ₩49,440 | ₩49,722 | ₩49,440 | ₩49,688 | +0.50% | 3.7천 |
|---|
| 2026.09.03 | ₩49,547 | ₩49,722 | ₩49,547 | ₩49,655 | +0.22% | 7.1만 |
|---|
| 2026.09.02 | ₩49,252 | ₩49,313 | ₩49,252 | ₩49,296 | +0.09% | 2.7천 |
|---|
| 2026.09.01 | ₩49,353 | ₩49,413 | ₩49,038 | ₩49,165 | -0.38% | 11.1만 |
|---|
| 2026.08.31 | ₩49,473 | ₩49,480 | ₩49,346 | ₩49,405 | -0.14% | 4.2천 |
|---|
| 2026.08.28 | ₩49,641 | ₩49,661 | ₩49,400 | ₩49,460 | -0.36% | 1.3만 |
|---|
| 2026.08.27 | ₩49,453 | ₩49,587 | ₩49,445 | ₩49,547 | +0.19% | 7.1천 |
|---|
| 2026.08.26 | ₩49,628 | ₩49,828 | ₩49,561 | ₩49,641 | +0.03% | 2.8만 |
|---|
| 2026.08.25 | ₩49,614 | ₩49,722 | ₩49,574 | ₩49,681 | +0.14% | 1.1만 |
|---|
| 2026.08.24 | ₩49,453 | ₩49,601 | ₩49,453 | ₩49,601 | +0.30% | 6천 |
|---|
| 2026.08.21 | ₩49,359 | ₩49,628 | ₩49,359 | ₩49,575 | +0.44% | 2.9만 |
|---|
| 2026.08.20 | ₩49,294 | ₩49,453 | ₩49,266 | ₩49,286 | -0.02% | 1.8만 |
|---|
| 2026.08.19 | ₩49,346 | ₩49,494 | ₩49,131 | ₩49,413 | +0.14% | 1.7만 |
|---|
| 2026.08.18 | ₩49,494 | ₩49,494 | ₩49,252 | ₩49,252 | -0.49% | 1.9만 |
|---|
| 2026.08.17 | ₩49,802 | ₩49,802 | ₩49,574 | ₩49,621 | -0.36% | 1.1만 |
|---|
| 2026.08.14 | ₩49,614 | ₩49,789 | ₩49,574 | ₩49,587 | -0.05% | 2.1만 |
|---|
| 2026.08.13 | ₩49,789 | ₩49,789 | ₩49,561 | ₩49,681 | -0.22% | 8천 |
|---|
| 2026.08.12 | ₩49,641 | ₩49,661 | ₩49,520 | ₩49,589 | -0.11% | 1.6만 |
|---|
| 2026.08.11 | ₩49,655 | ₩49,655 | ₩49,386 | ₩49,487 | -0.34% | 2.2만 |
|---|
| 2026.08.10 | ₩49,527 | ₩49,561 | ₩49,427 | ₩49,494 | -0.07% | 2.4만 |
|---|
| 2026.08.07 | ₩49,628 | ₩49,668 | ₩49,494 | ₩49,614 | -0.03% | 9.6천 |
|---|
| 2026.08.06 | ₩49,279 | ₩49,467 | ₩49,266 | ₩49,326 | +0.10% | 1.1만 |
|---|
| 2026.08.05 | ₩49,440 | ₩49,440 | ₩49,292 | ₩49,353 | -0.18% | 2.5만 |
|---|
| 2026.08.04 | ₩49,199 | ₩49,292 | ₩49,091 | ₩49,266 | +0.14% | 6.7만 |
|---|
| 2026.08.03 | ₩48,972 | ₩48,997 | ₩48,836 | ₩48,997 | +0.05% | 10.8만 |
|---|
| 2026.07.31 | ₩48,756 | ₩48,917 | ₩48,608 | ₩48,877 | +0.25% | 2.5만 |
|---|
| 2026.07.30 | ₩48,756 | ₩49,091 | ₩48,716 | ₩49,038 | +0.58% | 6.4만 |
|---|
| 2026.07.29 | ₩48,313 | ₩48,608 | ₩48,206 | ₩48,265 | -0.10% | 4.2만 |
|---|
| 2026.07.28 | ₩48,273 | ₩48,474 | ₩48,166 | ₩48,434 | +0.33% | 2.9만 |
|---|
| 2026.07.27 | ₩48,488 | ₩48,514 | ₩48,273 | ₩48,407 | -0.17% | 7.4만 |
|---|
| 2026.07.24 | ₩48,273 | ₩48,421 | ₩48,219 | ₩48,286 | +0.03% | 8만 |
|---|
| 2026.07.23 | ₩48,152 | ₩48,166 | ₩47,991 | ₩48,112 | -0.08% | 7.4만 |
|---|
| 2026.07.22 | ₩48,560 | ₩48,568 | ₩48,494 | ₩48,494 | -0.14% | 4만 |
|---|
| 2026.07.21 | ₩48,461 | ₩48,461 | ₩48,099 | ₩48,408 | -0.11% | 3.7만 |
|---|
| 2026.07.20 | ₩48,099 | ₩48,273 | ₩47,991 | ₩47,998 | -0.21% | 5만 |
|---|
| 2026.07.17 | ₩48,085 | ₩48,273 | ₩48,058 | ₩48,226 | +0.29% | 11.1만 |
|---|
| 2026.07.16 | ₩48,447 | ₩48,447 | ₩48,238 | ₩48,303 | -0.30% | 2.5만 |
|---|
| 2026.07.15 | ₩48,354 | ₩48,608 | ₩48,354 | ₩48,568 | +0.44% | 24.3만 |
|---|
| 2026.07.14 | ₩48,528 | ₩48,568 | ₩48,340 | ₩48,380 | -0.30% | 27.6만 |
|---|
| 2026.07.13 | ₩48,501 | ₩48,501 | ₩48,058 | ₩48,132 | -0.76% | 5.8만 |
|---|
| 2026.07.10 | ₩48,488 | ₩48,501 | ₩48,320 | ₩48,474 | -0.03% | 12.6만 |
|---|
| 2026.07.09 | ₩48,273 | ₩48,421 | ₩48,268 | ₩48,333 | +0.13% | 1.6만 |
|---|
| 2026.07.08 | ₩48,125 | ₩48,219 | ₩47,857 | ₩48,219 | +0.20% | 5만 |
|---|
| 2026.07.07 | ₩48,729 | ₩48,729 | ₩48,313 | ₩48,340 | -0.80% | 3만 |
|---|
| 2026.07.06 | ₩48,595 | ₩48,769 | ₩48,514 | ₩48,769 | +0.36% | 10.2만 |
|---|
| 2026.07.02 | ₩48,179 | ₩48,622 | ₩48,179 | ₩48,514 | +0.70% | 27.3만 |
|---|
| 2026.07.01 | ₩48,079 | ₩52,283 | ₩45,832 | ₩48,139 | +0.13% | 84.8만 |
|---|
| 2026.06.30 | ₩48,206 | ₩48,260 | ₩48,206 | ₩48,246 | +0.08% | 11.7만 |
|---|
| 2026.06.29 | ₩47,991 | ₩48,219 | ₩47,991 | ₩48,193 | +0.42% | 9.4천 |
|---|
| 2026.06.26 | ₩48,045 | ₩48,099 | ₩47,991 | ₩48,045 | 0.00% | 1.2만 |
|---|
| 2026.06.25 | ₩48,072 | ₩48,112 | ₩48,020 | ₩48,058 | -0.03% | 8.7천 |
|---|
| 2026.06.24 | ₩47,991 | ₩48,003 | ₩47,856 | ₩47,856 | -0.28% | 7.1천 |
|---|
| 2026.06.23 | ₩47,576 | ₩48,005 | ₩47,576 | ₩47,876 | +0.63% | 1.3만 |
|---|
| 2026.06.22 | ₩48,139 | ₩48,139 | ₩47,978 | ₩48,065 | -0.15% | 9천 |
|---|
| 2026.06.18 | ₩48,032 | ₩48,058 | ₩47,911 | ₩48,045 | +0.03% | 1.6만 |
|---|
| 2026.06.17 | ₩47,944 | ₩47,944 | ₩47,777 | ₩47,824 | -0.25% | 1.3만 |
|---|
| 2026.06.16 | ₩47,924 | ₩47,965 | ₩47,896 | ₩47,938 | +0.03% | 3.7천 |
|---|
| 2026.06.15 | ₩48,005 | ₩48,032 | ₩47,884 | ₩47,965 | -0.08% | 1.6만 |
|---|
| 2026.06.12 | ₩47,602 | ₩47,755 | ₩47,602 | ₩47,755 | +0.32% | 5.3천 |
|---|
| 2026.06.11 | ₩47,280 | ₩47,676 | ₩47,173 | ₩47,676 | +0.84% | 5.6천 |
|---|
| 2026.06.10 | ₩47,280 | ₩47,280 | ₩47,000 | ₩47,019 | -0.55% | 7.1천 |
|---|
| 2026.06.09 | ₩47,468 | ₩47,468 | ₩46,891 | ₩47,325 | -0.30% | 2.4천 |
|---|
| 2026.06.08 | ₩47,368 | ₩47,455 | ₩47,334 | ₩47,362 | -0.01% | 1.4만 |
|---|
| 2026.06.05 | ₩47,455 | ₩47,515 | ₩47,026 | ₩47,094 | -0.76% | 8.4천 |
|---|
| 2026.06.04 | ₩47,535 | ₩47,589 | ₩47,535 | ₩47,589 | +0.11% | 4.3천 |
|---|
| 2026.06.03 | ₩47,468 | ₩47,576 | ₩47,468 | ₩47,495 | +0.06% | 2.7천 |
|---|
| 2026.06.02 | ₩47,482 | ₩47,601 | ₩47,482 | ₩47,555 | +0.16% | 5.4천 |
|---|
| 2026.06.01 | ₩42,787 | ₩47,602 | ₩42,787 | ₩47,488 | +10.99% | 8.3천 |
|---|
| 2026.05.29 | ₩47,580 | ₩47,602 | ₩47,472 | ₩47,535 | -0.09% | 1.2만 |
|---|
| 2026.05.28 | ₩47,294 | ₩47,549 | ₩47,294 | ₩47,483 | +0.40% | 5.9천 |
|---|
| 2026.05.27 | ₩47,388 | ₩47,495 | ₩47,388 | ₩47,403 | +0.03% | 6천 |
|---|
| 2026.05.26 | ₩47,589 | ₩47,589 | ₩47,374 | ₩47,459 | -0.27% | 2.8천 |
|---|
| 2026.05.22 | ₩47,240 | ₩47,348 | ₩47,240 | ₩47,271 | +0.07% | 3.1천 |
|---|
| 2026.05.21 | ₩47,120 | ₩47,374 | ₩47,120 | ₩47,311 | +0.41% | 900 |
|---|
| 2026.05.20 | ₩46,999 | ₩47,173 | ₩46,999 | ₩47,173 | +0.37% | 1.3만 |
|---|
| 2026.05.19 | ₩46,799 | ₩46,945 | ₩46,771 | ₩46,824 | +0.05% | 3.8천 |
|---|
| 2026.05.18 | ₩46,918 | ₩46,945 | ₩46,771 | ₩46,932 | +0.03% | 2.7만 |
|---|
| 2026.05.15 | ₩46,744 | ₩46,811 | ₩46,704 | ₩46,731 | -0.03% | 3.3천 |
|---|
| 2026.05.14 | ₩47,039 | ₩47,132 | ₩47,026 | ₩47,093 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩46,717 | ₩47,079 | ₩46,717 | ₩47,048 | +0.71% | 1.1만 |
|---|
| 2026.05.12 | ₩46,918 | ₩46,997 | ₩46,838 | ₩46,997 | +0.17% | 1.1만 |
|---|
| 2026.05.11 | ₩47,120 | ₩47,120 | ₩47,012 | ₩47,039 | -0.17% | 3.1천 |
|---|
| 2026.05.08 | ₩47,012 | ₩47,091 | ₩46,932 | ₩47,046 | +0.07% | 9천 |
|---|
| 2026.05.07 | ₩47,093 | ₩47,187 | ₩46,851 | ₩46,851 | -0.51% | 4.1천 |
|---|
| 2026.05.06 | ₩47,197 | ₩47,197 | ₩47,079 | ₩47,134 | -0.13% | 1.3만 |
|---|
| 2026.05.05 | ₩46,529 | ₩46,756 | ₩46,529 | ₩46,637 | +0.23% | 3.9천 |
|---|
| 2026.05.04 | ₩46,529 | ₩46,690 | ₩46,343 | ₩46,390 | -0.30% | 2.2천 |
|---|
| 2026.05.01 | ₩46,717 | ₩46,824 | ₩46,709 | ₩46,709 | -0.02% | 2.8천 |
|---|
| 2026.04.30 | ₩46,482 | ₩46,740 | ₩46,482 | ₩46,704 | +0.48% | 9.1천 |
|---|
| 2026.04.29 | ₩46,321 | ₩46,321 | ₩46,107 | ₩46,154 | -0.36% | 2천 |
|---|
| 2026.04.28 | ₩46,395 | ₩46,489 | ₩46,395 | ₩46,449 | +0.12% | 4천 |
|---|
| 2026.04.27 | ₩46,516 | ₩46,556 | ₩46,415 | ₩46,519 | +0.01% | 4.5천 |
|---|
| 2026.04.24 | ₩46,422 | ₩46,549 | ₩46,368 | ₩46,549 | +0.27% | 1.1만 |
|---|
| 2026.04.23 | ₩46,529 | ₩46,529 | ₩46,140 | ₩46,395 | -0.29% | 3.3만 |
|---|
| 2026.04.22 | ₩46,583 | ₩46,596 | ₩46,504 | ₩46,575 | -0.02% | 4.9천 |
|---|
| 2026.04.21 | ₩46,704 | ₩46,704 | ₩46,395 | ₩46,409 | -0.63% | 1.5만 |
|---|
| 2026.04.20 | ₩46,798 | ₩46,865 | ₩46,757 | ₩46,838 | +0.09% | 7.5천 |
|---|
| 2026.04.17 | ₩46,992 | ₩47,039 | ₩46,891 | ₩46,938 | -0.11% | 1.6만 |
|---|
| 2026.04.16 | ₩46,812 | ₩46,812 | ₩46,650 | ₩46,677 | -0.29% | 2천 |
|---|
| 2026.04.15 | ₩46,677 | ₩46,764 | ₩46,677 | ₩46,737 | +0.13% | 1.4천 |
|---|
| 2026.04.14 | ₩46,476 | ₩46,757 | ₩46,476 | ₩46,757 | +0.61% | 1.3만 |
|---|
| 2026.04.13 | ₩46,368 | ₩46,583 | ₩46,368 | ₩46,578 | +0.45% | 1.9천 |
|---|
| 2026.04.10 | ₩46,663 | ₩46,663 | ₩46,409 | ₩46,461 | -0.43% | 7천 |
|---|
| 2026.04.09 | ₩46,301 | ₩46,503 | ₩46,234 | ₩46,429 | +0.28% | 5.6천 |
|---|
| 2026.04.08 | ₩46,516 | ₩46,516 | ₩46,342 | ₩46,355 | -0.35% | 1.9만 |
|---|
| 2026.04.07 | ₩45,322 | ₩45,550 | ₩45,282 | ₩45,550 | +0.50% | 1.4만 |
|---|
| 2026.04.06 | ₩45,483 | ₩45,644 | ₩45,483 | ₩45,615 | +0.29% | 3.5천 |
|---|
| 2026.04.02 | ₩45,188 | ₩45,691 | ₩45,188 | ₩45,456 | +0.59% | 3.2천 |
|---|
| 2026.04.01 | ₩45,590 | ₩45,725 | ₩45,537 | ₩45,577 | -0.03% | 8.7천 |
|---|
| 2026.03.31 | ₩44,799 | ₩45,269 | ₩44,799 | ₩45,269 | +1.05% | 8.8천 |
|---|
| 2026.03.30 | ₩44,504 | ₩44,672 | ₩44,330 | ₩44,383 | -0.27% | 6.1만 |
|---|
| 2026.03.27 | ₩44,477 | ₩44,571 | ₩44,276 | ₩44,343 | -0.30% | 3.4만 |
|---|
| 2026.03.26 | ₩44,893 | ₩44,973 | ₩44,544 | ₩44,544 | -0.78% | 1.1만 |
|---|
| 2026.03.25 | ₩45,081 | ₩45,254 | ₩45,081 | ₩45,140 | +0.13% | 8.2천 |
|---|
| 2026.03.24 | ₩44,625 | ₩44,973 | ₩44,625 | ₩44,795 | +0.38% | 14.5만 |
|---|
| 2026.03.23 | ₩44,893 | ₩45,134 | ₩44,799 | ₩44,900 | +0.01% | 12.5만 |
|---|
| 2026.03.20 | ₩45,011 | ₩45,011 | ₩44,209 | ₩44,311 | -1.56% | 4.7천 |
|---|
| 2026.03.19 | ₩44,635 | ₩45,255 | ₩44,635 | ₩45,108 | +1.06% | 1.6만 |
|---|
| 2026.03.18 | ₩45,483 | ₩45,491 | ₩45,188 | ₩45,188 | -0.65% | 4.8천 |
|---|
| 2026.03.17 | ₩45,592 | ₩45,658 | ₩45,523 | ₩45,578 | -0.03% | 1.1만 |
|---|
| 2026.03.16 | ₩45,384 | ₩45,470 | ₩45,297 | ₩45,438 | +0.12% | 7.9천 |
|---|
| 2026.03.13 | ₩45,322 | ₩45,322 | ₩45,000 | ₩45,011 | -0.69% | 2.4천 |
|---|
| 2026.03.12 | ₩45,282 | ₩45,336 | ₩45,114 | ₩45,175 | -0.24% | 7.5만 |
|---|
| 2026.03.11 | ₩45,523 | ₩45,671 | ₩45,443 | ₩45,644 | +0.27% | 1.3만 |
|---|
| 2026.03.10 | ₩45,658 | ₩45,859 | ₩45,564 | ₩45,564 | -0.21% | 7.5천 |
|---|
| 2026.03.09 | ₩45,094 | ₩45,597 | ₩44,920 | ₩45,597 | +1.12% | 4.6천 |
|---|
| 2026.03.06 | ₩45,188 | ₩45,478 | ₩45,188 | ₩45,412 | +0.50% | 6.9천 |
|---|
| 2026.03.05 | ₩45,765 | ₩45,899 | ₩45,349 | ₩45,631 | -0.29% | 1.1만 |
|---|
| 2026.03.04 | ₩46,025 | ₩46,167 | ₩46,020 | ₩46,140 | +0.25% | 7만 |
|---|
| 2026.03.03 | ₩45,416 | ₩45,859 | ₩45,389 | ₩45,856 | +0.97% | 6.5천 |
|---|
| 2026.03.02 | ₩46,395 | ₩46,690 | ₩46,342 | ₩46,503 | +0.23% | 1.9만 |
|---|
| 2026.02.27 | ₩46,851 | ₩46,851 | ₩46,718 | ₩46,771 | -0.17% | 4.8천 |
|---|
| 2026.02.26 | ₩46,878 | ₩46,878 | ₩46,704 | ₩46,811 | -0.14% | 2.7만 |
|---|
| 2026.02.25 | ₩46,721 | ₩46,851 | ₩46,704 | ₩46,818 | +0.21% | 13.8만 |
|---|
| 2026.02.24 | ₩46,516 | ₩46,731 | ₩46,516 | ₩46,666 | +0.32% | 2.9천 |
|---|
| 2026.02.23 | ₩46,596 | ₩46,654 | ₩46,503 | ₩46,535 | -0.13% | 6.2천 |
|---|
| 2026.02.20 | ₩46,476 | ₩46,610 | ₩46,476 | ₩46,586 | +0.24% | 7.4천 |
|---|
| 2026.02.19 | ₩46,570 | ₩46,570 | ₩46,368 | ₩46,493 | -0.16% | 6.9천 |
|---|
| 2026.02.18 | ₩46,543 | ₩46,610 | ₩46,462 | ₩46,545 | +0.01% | 6.8천 |
|---|
| 2026.02.17 | ₩46,328 | ₩46,512 | ₩46,301 | ₩46,476 | +0.32% | 3.1천 |
|---|
| 2026.02.13 | ₩46,395 | ₩46,505 | ₩46,395 | ₩46,486 | +0.20% | 5천 |
|---|
| 2026.02.12 | ₩46,556 | ₩46,556 | ₩46,368 | ₩46,441 | -0.25% | 4.6만 |
|---|
| 2026.02.11 | ₩46,543 | ₩46,623 | ₩46,489 | ₩46,610 | +0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩46,596 | ₩46,596 | ₩46,476 | ₩46,476 | -0.26% | 2.3만 |
|---|
| 2026.02.09 | ₩46,485 | ₩46,596 | ₩46,485 | ₩46,536 | +0.11% | 2.1천 |
|---|
| 2026.02.06 | ₩46,242 | ₩46,382 | ₩46,181 | ₩46,275 | +0.07% | 5.3천 |
|---|
| 2026.02.05 | ₩46,057 | ₩46,063 | ₩45,875 | ₩45,938 | -0.26% | 6.3만 |
|---|
| 2026.02.04 | ₩46,020 | ₩46,355 | ₩46,020 | ₩46,140 | +0.26% | 1.3만 |
|---|
| 2026.02.03 | ₩46,100 | ₩46,154 | ₩45,966 | ₩46,087 | -0.03% | 1.3만 |
|---|
| 2026.02.02 | ₩45,859 | ₩46,167 | ₩45,859 | ₩46,060 | +0.44% | 8.9천 |
|---|
| 2026.01.30 | ₩46,162 | ₩46,162 | ₩45,865 | ₩45,926 | -0.51% | 1.7만 |
|---|
| 2026.01.29 | ₩45,899 | ₩46,134 | ₩45,899 | ₩46,100 | +0.44% | 2.8천 |
|---|
| 2026.01.28 | ₩46,021 | ₩46,100 | ₩45,953 | ₩46,095 | +0.16% | 1.3만 |
|---|
| 2026.01.27 | ₩46,199 | ₩46,261 | ₩46,154 | ₩46,181 | -0.04% | 7.5천 |
|---|
| 2026.01.26 | ₩46,040 | ₩46,100 | ₩45,957 | ₩45,993 | -0.10% | 4.6천 |
|---|
| 2026.01.23 | ₩45,632 | ₩45,979 | ₩45,632 | ₩45,966 | +0.73% | 7.1천 |
|---|
| 2026.01.22 | ₩45,564 | ₩45,818 | ₩45,564 | ₩45,785 | +0.49% | 7.2천 |
|---|
| 2026.01.21 | ₩45,497 | ₩45,738 | ₩45,413 | ₩45,738 | +0.53% | 9.8천 |
|---|
| 2026.01.20 | ₩45,349 | ₩45,517 | ₩45,349 | ₩45,349 | 0.00% | 9.8천 |
|---|
| 2026.01.16 | ₩45,711 | ₩45,769 | ₩45,698 | ₩45,769 | +0.13% | 3.2만 |
|---|
| 2026.01.15 | ₩45,797 | ₩45,818 | ₩45,684 | ₩45,684 | -0.25% | 1.9만 |
|---|
| 2026.01.14 | ₩45,617 | ₩45,700 | ₩45,604 | ₩45,631 | +0.03% | 2.8천 |
|---|
| 2026.01.13 | ₩45,604 | ₩45,631 | ₩45,550 | ₩45,550 | -0.12% | 1만 |
|---|
| 2026.01.12 | ₩45,617 | ₩45,777 | ₩45,617 | ₩45,751 | +0.29% | 1.1만 |
|---|
| 2026.01.09 | ₩45,523 | ₩45,671 | ₩45,349 | ₩45,537 | +0.03% | 4.3천 |
|---|
| 2026.01.08 | ₩45,242 | ₩45,456 | ₩45,242 | ₩45,336 | +0.21% | 1.6만 |
|---|
| 2026.01.07 | ₩45,376 | ₩45,497 | ₩45,349 | ₩45,403 | +0.06% | 4.1천 |
|---|
| 2026.01.06 | ₩45,443 | ₩45,549 | ₩45,389 | ₩45,416 | -0.06% | 18.4만 |
|---|
| 2026.01.05 | ₩45,188 | ₩45,497 | ₩45,188 | ₩45,376 | +0.42% | 38만 |
|---|
| 2026.01.02 | ₩45,081 | ₩45,215 | ₩45,041 | ₩45,108 | +0.06% | 9.7만 |
|---|
| 2025.12.31 | ₩44,906 | ₩44,984 | ₩44,853 | ₩44,944 | +0.08% | 4.2천 |
|---|
| 2025.12.30 | ₩44,987 | ₩45,175 | ₩44,960 | ₩44,960 | -0.06% | 6.6천 |
|---|
| 2025.12.29 | ₩44,994 | ₩44,994 | ₩44,906 | ₩44,933 | -0.13% | 4천 |
|---|
| 2025.12.26 | ₩44,973 | ₩45,016 | ₩44,973 | ₩45,016 | +0.10% | 500 |
|---|
| 2025.12.24 | ₩45,067 | ₩45,067 | ₩44,947 | ₩44,947 | -0.27% | 4.1천 |
|---|
| 2025.12.23 | ₩44,980 | ₩44,980 | ₩44,880 | ₩44,893 | -0.19% | 7.3천 |
|---|
| 2025.12.22 | ₩44,826 | ₩44,826 | ₩44,638 | ₩44,745 | -0.18% | 3만 |
|---|
| 2025.12.19 | ₩44,799 | ₩44,799 | ₩44,652 | ₩44,652 | -0.33% | 5.4천 |
|---|
| 2025.12.18 | ₩44,558 | ₩44,622 | ₩44,464 | ₩44,491 | -0.15% | 2만 |
|---|
| 2025.12.17 | ₩44,525 | ₩44,525 | ₩44,316 | ₩44,316 | -0.47% | 7.9만 |
|---|
| 2025.12.16 | ₩44,598 | ₩44,631 | ₩44,464 | ₩44,611 | +0.03% | 4.6천 |
|---|
| 2025.12.15 | ₩44,732 | ₩44,812 | ₩44,638 | ₩44,786 | +0.12% | 9.5천 |
|---|
| 2025.12.12 | ₩44,611 | ₩44,652 | ₩44,477 | ₩44,611 | 0.00% | 6.9천 |
|---|
| 2025.12.11 | ₩44,599 | ₩44,745 | ₩44,599 | ₩44,719 | +0.27% | 3.3만 |
|---|
| 2025.12.10 | ₩44,196 | ₩44,625 | ₩44,196 | ₩44,564 | +0.83% | 1.1만 |
|---|
| 2025.12.09 | ₩44,363 | ₩44,410 | ₩44,209 | ₩44,303 | -0.14% | 19.4만 |
|---|
| 2025.12.08 | ₩44,410 | ₩44,410 | ₩44,236 | ₩44,236 | -0.39% | 2.4천 |
|---|
| 2025.12.05 | ₩44,424 | ₩44,468 | ₩44,330 | ₩44,330 | -0.21% | 2.2만 |
|---|
| 2025.12.04 | ₩44,397 | ₩44,468 | ₩44,316 | ₩44,316 | -0.18% | 1.1만 |
|---|
| 2025.12.03 | ₩44,196 | ₩44,350 | ₩44,182 | ₩44,249 | +0.12% | 9.2천 |
|---|
| 2025.12.02 | ₩44,102 | ₩44,222 | ₩44,088 | ₩44,189 | +0.20% | 2.6천 |
|---|
| 2025.12.01 | ₩44,236 | ₩44,261 | ₩44,035 | ₩44,111 | -0.28% | 4.5천 |
|---|
| 2025.11.28 | ₩44,008 | ₩44,222 | ₩44,008 | ₩44,181 | +0.39% | 1.7천 |
|---|
| 2025.11.26 | ₩43,994 | ₩44,155 | ₩43,994 | ₩44,123 | +0.29% | 4.6천 |
|---|
| 2025.11.25 | ₩43,706 | ₩43,860 | ₩43,706 | ₩43,813 | +0.25% | 3.6천 |
|---|
| 2025.11.24 | ₩43,498 | ₩43,552 | ₩43,404 | ₩43,521 | +0.05% | 4.5천 |
|---|
| 2025.11.21 | ₩43,270 | ₩43,459 | ₩43,270 | ₩43,459 | +0.44% | 1.1천 |
|---|
| 2025.11.20 | ₩43,283 | ₩43,632 | ₩43,070 | ₩43,153 | -0.30% | 11.9만 |
|---|
| 2025.11.19 | ₩43,391 | ₩43,446 | ₩43,297 | ₩43,397 | +0.02% | 2.4천 |
|---|
| 2025.11.18 | ₩43,541 | ₩43,605 | ₩43,283 | ₩43,487 | -0.12% | 2.6천 |
|---|
| 2025.11.17 | ₩43,900 | ₩43,973 | ₩43,659 | ₩43,776 | -0.28% | 5.4천 |
|---|
| 2025.11.14 | ₩44,008 | ₩44,289 | ₩44,008 | ₩44,155 | +0.34% | 2.8천 |
|---|
| 2025.11.13 | ₩44,356 | ₩44,424 | ₩44,142 | ₩44,201 | -0.35% | 7.8천 |
|---|
| 2025.11.12 | ₩44,383 | ₩44,544 | ₩44,343 | ₩44,477 | +0.21% | 2.7천 |
|---|
| 2025.11.11 | ₩44,155 | ₩44,331 | ₩44,155 | ₩44,314 | +0.36% | 3.3천 |
|---|
| 2025.11.10 | ₩43,954 | ₩44,196 | ₩43,914 | ₩44,161 | +0.47% | 1.3만 |
|---|
| 2025.11.07 | ₩43,742 | ₩43,882 | ₩43,632 | ₩43,882 | +0.32% | 7.7천 |
|---|
| 2025.11.06 | ₩43,860 | ₩43,900 | ₩43,726 | ₩43,800 | -0.14% | 1.5만 |
|---|
| 2025.11.05 | ₩43,471 | ₩44,091 | ₩43,471 | ₩43,829 | +0.82% | 7.9천 |
|---|
| 2025.11.04 | ₩43,820 | ₩43,820 | ₩43,632 | ₩43,699 | -0.28% | 8.1천 |
|---|
| 2025.11.03 | ₩43,994 | ₩44,035 | ₩43,874 | ₩43,981 | -0.03% | 3.4천 |
|---|
| 2025.10.31 | ₩43,927 | ₩44,035 | ₩43,821 | ₩43,990 | +0.14% | 6.3천 |
|---|
| 2025.10.30 | ₩44,115 | ₩44,142 | ₩44,022 | ₩44,057 | -0.13% | 1.5만 |
|---|
| 2025.10.29 | ₩44,303 | ₩44,330 | ₩44,128 | ₩44,138 | -0.37% | 3천 |
|---|
| 2025.10.28 | ₩44,330 | ₩44,395 | ₩44,249 | ₩44,300 | -0.07% | 8.7천 |
|---|
| 2025.10.27 | ₩44,330 | ₩44,330 | ₩44,209 | ₩44,312 | -0.04% | 8.1천 |
|---|
| 2025.10.24 | ₩44,221 | ₩44,221 | ₩44,128 | ₩44,198 | -0.05% | 8천 |
|---|
| 2025.10.23 | ₩44,142 | ₩44,182 | ₩44,021 | ₩44,104 | -0.09% | 4.5천 |
|---|
| 2025.10.22 | ₩43,954 | ₩44,115 | ₩43,887 | ₩44,002 | +0.11% | 7.8천 |
|---|
| 2025.10.21 | ₩44,128 | ₩44,209 | ₩44,075 | ₩44,088 | -0.09% | 2.6만 |
|---|
| 2025.10.20 | ₩44,263 | ₩44,316 | ₩44,169 | ₩44,244 | -0.04% | 2.3천 |
|---|
| 2025.10.17 | ₩43,811 | ₩44,088 | ₩43,811 | ₩44,029 | +0.50% | 7.9천 |
|---|
| 2025.10.16 | ₩43,914 | ₩44,115 | ₩43,914 | ₩43,990 | +0.17% | 3.2만 |
|---|
| 2025.10.15 | ₩43,954 | ₩43,994 | ₩43,766 | ₩43,862 | -0.21% | 6.4천 |
|---|
| 2025.10.14 | ₩43,619 | ₩43,900 | ₩43,579 | ₩43,855 | +0.54% | 7.5천 |
|---|
| 2025.10.13 | ₩43,659 | ₩43,753 | ₩43,659 | ₩43,723 | +0.15% | 3.5천 |
|---|
| 2025.10.10 | ₩43,941 | ₩43,941 | ₩43,446 | ₩43,545 | -0.90% | 3.6만 |
|---|