시장 데이터를 불러오는 중
전체 종목
Innovator International Developed Power Buffer ETF November 과거 주가
Innovator International Developed Power Buffer ETF November · INOV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator International Developed Power Buffer ETF November · INOV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,118 | ₩49,118 | ₩48,873 | ₩48,873 | -0.50% | 700 |
| 2026.10.08 | ₩48,423 | ₩48,558 | ₩48,330 | ₩48,558 | +0.28% | 4.1천 |
| 2026.10.07 | ₩48,437 | ₩48,757 | ₩48,437 | ₩48,745 | +0.64% | 3천 |
| 2026.10.06 | ₩49,298 | ₩49,298 | ₩49,298 | ₩49,298 | 0.00% | 200 |
| 2026.10.05 | ₩49,238 | ₩49,238 | ₩49,183 | ₩49,183 | -0.11% | 500 |
| 2026.10.02 | ₩48,824 | ₩49,142 | ₩48,824 | ₩49,142 | +0.65% | 4.4천 |
| 2026.10.01 | ₩48,503 | ₩48,644 | ₩48,490 | ₩48,644 | +0.29% | 700 |
| 2026.09.30 | ₩49,147 | ₩49,147 | ₩49,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,147 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩49,426 | ₩49,426 | ₩49,426 | ₩49,426 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩49,665 | ₩49,785 | ₩49,665 | ₩49,688 | +0.05% | 200 |
|---|
| 2026.09.25 | ₩49,893 | ₩49,893 | ₩49,893 | ₩49,893 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩49,358 | ₩49,466 | ₩49,158 | ₩49,466 | +0.22% | 3.9천 |
|---|
| 2026.09.23 | ₩49,531 | ₩49,597 | ₩49,531 | ₩49,597 | +0.13% | 5천 |
|---|
| 2026.09.22 | ₩50,199 | ₩50,299 | ₩50,199 | ₩50,252 | +0.11% | 2.7천 |
|---|
| 2026.09.21 | ₩50,119 | ₩50,119 | ₩49,985 | ₩50,092 | -0.05% | 3.9천 |
|---|
| 2026.09.18 | ₩49,681 | ₩49,681 | ₩49,681 | ₩49,681 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩50,099 | ₩50,099 | ₩50,096 | ₩50,096 | -0.01% | 100 |
|---|
| 2026.09.16 | ₩49,865 | ₩49,865 | ₩49,657 | ₩49,657 | -0.42% | 400 |
|---|
| 2026.09.15 | ₩49,758 | ₩49,839 | ₩49,745 | ₩49,839 | +0.16% | 2.4만 |
|---|
| 2026.09.14 | ₩50,052 | ₩50,063 | ₩50,052 | ₩50,063 | +0.02% | 300 |
|---|
| 2026.09.11 | ₩50,292 | ₩50,346 | ₩50,267 | ₩50,346 | +0.11% | 700 |
|---|
| 2026.09.10 | ₩49,919 | ₩50,025 | ₩49,919 | ₩49,921 | +0.01% | 900 |
|---|
| 2026.09.09 | ₩50,212 | ₩50,212 | ₩50,212 | ₩50,212 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,773 | ₩50,806 | ₩50,653 | ₩50,661 | -0.22% | 900 |
|---|
| 2026.09.04 | ₩50,899 | ₩50,899 | ₩50,899 | ₩50,899 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,871 | ₩50,871 | ₩50,871 | ₩50,871 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩50,292 | ₩50,493 | ₩50,292 | ₩50,449 | +0.31% | 5.2천 |
|---|
| 2026.09.01 | ₩50,232 | ₩50,232 | ₩50,232 | ₩50,232 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩50,493 | ₩50,555 | ₩50,493 | ₩50,555 | +0.12% | 1.1천 |
|---|
| 2026.08.28 | ₩50,600 | ₩50,666 | ₩50,573 | ₩50,666 | +0.13% | 2.1천 |
|---|
| 2026.08.27 | ₩50,666 | ₩50,709 | ₩50,613 | ₩50,709 | +0.08% | 1.1만 |
|---|
| 2026.08.26 | ₩50,840 | ₩50,840 | ₩50,806 | ₩50,806 | -0.07% | 600 |
|---|
| 2026.08.25 | ₩50,773 | ₩50,928 | ₩50,773 | ₩50,928 | +0.31% | 800 |
|---|
| 2026.08.24 | ₩50,600 | ₩50,713 | ₩50,600 | ₩50,713 | +0.22% | 1.3천 |
|---|
| 2026.08.21 | ₩50,666 | ₩50,720 | ₩50,653 | ₩50,720 | +0.11% | 400 |
|---|
| 2026.08.20 | ₩50,399 | ₩50,429 | ₩50,399 | ₩50,429 | +0.06% | 1천 |
|---|
| 2026.08.19 | ₩50,467 | ₩50,522 | ₩50,467 | ₩50,522 | +0.11% | 300 |
|---|
| 2026.08.18 | ₩50,413 | ₩50,426 | ₩50,413 | ₩50,426 | +0.03% | 400 |
|---|
| 2026.08.17 | ₩50,746 | ₩50,766 | ₩50,733 | ₩50,752 | +0.01% | 1.1천 |
|---|
| 2026.08.14 | ₩50,774 | ₩50,774 | ₩50,774 | ₩50,774 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩50,706 | ₩50,793 | ₩50,706 | ₩50,793 | +0.17% | 200 |
|---|
| 2026.08.12 | ₩50,720 | ₩50,720 | ₩50,626 | ₩50,688 | -0.06% | 700 |
|---|
| 2026.08.11 | ₩50,666 | ₩50,666 | ₩50,519 | ₩50,586 | -0.16% | 1.7천 |
|---|
| 2026.08.10 | ₩50,506 | ₩50,586 | ₩50,479 | ₩50,586 | +0.16% | 1.3천 |
|---|
| 2026.08.07 | ₩50,706 | ₩50,720 | ₩50,546 | ₩50,706 | 0.00% | 1.8천 |
|---|
| 2026.08.06 | ₩50,374 | ₩50,374 | ₩50,374 | ₩50,374 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩50,453 | ₩50,453 | ₩50,403 | ₩50,403 | -0.10% | 300 |
|---|
| 2026.08.04 | ₩50,187 | ₩50,326 | ₩50,187 | ₩50,326 | +0.28% | 1.1천 |
|---|
| 2026.08.03 | ₩49,844 | ₩49,919 | ₩49,844 | ₩49,919 | +0.15% | 900 |
|---|
| 2026.07.31 | ₩49,478 | ₩49,808 | ₩49,478 | ₩49,808 | +0.67% | 1.1만 |
|---|
| 2026.07.30 | ₩49,698 | ₩49,939 | ₩49,698 | ₩49,939 | +0.48% | 1.8천 |
|---|
| 2026.07.29 | ₩49,011 | ₩49,398 | ₩48,957 | ₩49,032 | +0.04% | 6.7천 |
|---|
| 2026.07.28 | ₩48,664 | ₩49,204 | ₩48,664 | ₩49,184 | +1.07% | 2.8천 |
|---|
| 2026.07.27 | ₩49,184 | ₩49,184 | ₩49,171 | ₩49,171 | -0.03% | 100 |
|---|
| 2026.07.24 | ₩48,917 | ₩48,984 | ₩48,917 | ₩48,984 | +0.14% | 1.2천 |
|---|
| 2026.07.23 | ₩48,777 | ₩48,777 | ₩48,776 | ₩48,776 | -0.00% | 1.8천 |
|---|
| 2026.07.22 | ₩49,284 | ₩49,284 | ₩49,284 | ₩49,284 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩49,204 | ₩49,204 | ₩49,204 | ₩49,204 | 0.00% | 2천 |
|---|
| 2026.07.20 | ₩48,684 | ₩48,684 | ₩48,684 | ₩48,684 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩48,917 | ₩48,965 | ₩48,917 | ₩48,965 | +0.10% | 2.9천 |
|---|
| 2026.07.16 | ₩49,037 | ₩49,079 | ₩49,037 | ₩49,079 | +0.08% | 300 |
|---|
| 2026.07.15 | ₩49,144 | ₩49,363 | ₩49,144 | ₩49,363 | +0.45% | 14만 |
|---|
| 2026.07.14 | ₩49,198 | ₩49,198 | ₩49,118 | ₩49,171 | -0.05% | 25.8만 |
|---|
| 2026.07.13 | ₩49,011 | ₩49,011 | ₩48,891 | ₩48,891 | -0.25% | 200 |
|---|
| 2026.07.10 | ₩49,258 | ₩49,258 | ₩49,258 | ₩49,258 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩49,158 | ₩49,158 | ₩49,099 | ₩49,099 | -0.12% | 500 |
|---|
| 2026.07.08 | ₩48,517 | ₩48,904 | ₩48,517 | ₩48,904 | +0.80% | 300 |
|---|
| 2026.07.07 | ₩49,184 | ₩49,184 | ₩49,184 | ₩49,184 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩49,345 | ₩49,551 | ₩49,345 | ₩49,545 | +0.41% | 3.1천 |
|---|
| 2026.07.02 | ₩49,411 | ₩49,411 | ₩49,210 | ₩49,210 | -0.41% | 800 |
|---|
| 2026.07.01 | ₩48,758 | ₩48,828 | ₩48,758 | ₩48,828 | +0.14% | 400 |
|---|
| 2026.06.30 | ₩48,797 | ₩49,031 | ₩48,797 | ₩49,031 | +0.48% | 2.3천 |
|---|
| 2026.06.29 | ₩48,704 | ₩48,897 | ₩48,517 | ₩48,897 | +0.40% | 800 |
|---|
| 2026.06.26 | ₩48,677 | ₩48,824 | ₩48,597 | ₩48,638 | -0.08% | 2.6천 |
|---|
| 2026.06.25 | ₩48,744 | ₩48,864 | ₩48,744 | ₩48,797 | +0.11% | 5천 |
|---|
| 2026.06.24 | ₩48,451 | ₩48,517 | ₩48,437 | ₩48,517 | +0.14% | 500 |
|---|
| 2026.06.23 | ₩48,650 | ₩48,650 | ₩48,650 | ₩48,650 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩49,284 | ₩49,311 | ₩49,224 | ₩49,271 | -0.03% | 2.9천 |
|---|
| 2026.06.18 | ₩49,091 | ₩49,238 | ₩49,091 | ₩49,211 | +0.24% | 2.2천 |
|---|
| 2026.06.17 | ₩49,358 | ₩49,431 | ₩48,877 | ₩48,975 | -0.78% | 4.3천 |
|---|
| 2026.06.16 | ₩49,158 | ₩49,211 | ₩49,124 | ₩49,124 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩49,066 | ₩49,131 | ₩49,052 | ₩49,098 | +0.07% | 800 |
|---|
| 2026.06.12 | ₩48,784 | ₩48,904 | ₩48,784 | ₩48,860 | +0.16% | 700 |
|---|
| 2026.06.11 | ₩48,103 | ₩48,780 | ₩48,103 | ₩48,780 | +1.41% | 1천 |
|---|
| 2026.06.10 | ₩47,829 | ₩47,829 | ₩47,742 | ₩47,816 | -0.03% | 7.5천 |
|---|
| 2026.06.09 | ₩48,411 | ₩48,450 | ₩48,036 | ₩48,167 | -0.50% | 4.5천 |
|---|
| 2026.06.08 | ₩48,397 | ₩48,397 | ₩48,143 | ₩48,143 | -0.52% | 500 |
|---|
| 2026.06.05 | ₩48,425 | ₩48,477 | ₩47,956 | ₩47,956 | -0.97% | 1.8천 |
|---|
| 2026.06.04 | ₩48,744 | ₩48,819 | ₩48,744 | ₩48,808 | +0.13% | 4.7천 |
|---|
| 2026.06.03 | ₩48,690 | ₩48,690 | ₩48,544 | ₩48,605 | -0.18% | 900 |
|---|
| 2026.06.02 | ₩48,717 | ₩48,770 | ₩48,717 | ₩48,770 | +0.11% | 2.8천 |
|---|
| 2026.06.01 | ₩48,437 | ₩48,724 | ₩48,410 | ₩48,676 | +0.49% | 1.9만 |
|---|
| 2026.05.29 | ₩48,957 | ₩48,957 | ₩48,799 | ₩48,799 | -0.32% | 2.1천 |
|---|
| 2026.05.28 | ₩48,690 | ₩48,762 | ₩48,690 | ₩48,762 | +0.15% | 1.4천 |
|---|
| 2026.05.27 | ₩48,757 | ₩48,757 | ₩48,690 | ₩48,714 | -0.09% | 3.4천 |
|---|
| 2026.05.26 | ₩48,851 | ₩48,851 | ₩48,730 | ₩48,836 | -0.03% | 1.3천 |
|---|
| 2026.05.22 | ₩48,570 | ₩48,637 | ₩48,450 | ₩48,518 | -0.11% | 5천 |
|---|
| 2026.05.21 | ₩48,250 | ₩48,597 | ₩48,236 | ₩48,585 | +0.69% | 4.1천 |
|---|
| 2026.05.20 | ₩47,889 | ₩48,426 | ₩47,889 | ₩48,426 | +1.12% | 2.7천 |
|---|
| 2026.05.19 | ₩47,923 | ₩47,923 | ₩47,885 | ₩47,885 | -0.08% | 300 |
|---|
| 2026.05.18 | ₩48,009 | ₩48,122 | ₩47,863 | ₩48,122 | +0.23% | 3.8천 |
|---|
| 2026.05.15 | ₩47,757 | ₩47,825 | ₩47,757 | ₩47,825 | +0.14% | 300 |
|---|
| 2026.05.14 | ₩48,463 | ₩48,463 | ₩48,337 | ₩48,337 | -0.26% | 300 |
|---|
| 2026.05.13 | ₩48,223 | ₩48,463 | ₩48,223 | ₩48,427 | +0.42% | 1.6만 |
|---|
| 2026.05.12 | ₩48,278 | ₩48,278 | ₩48,278 | ₩48,278 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩48,383 | ₩48,407 | ₩48,357 | ₩48,407 | +0.05% | 1.1천 |
|---|
| 2026.05.08 | ₩48,462 | ₩48,462 | ₩48,462 | ₩48,462 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩48,597 | ₩48,597 | ₩48,190 | ₩48,190 | -0.84% | 300 |
|---|
| 2026.05.06 | ₩48,670 | ₩48,681 | ₩48,670 | ₩48,681 | +0.02% | 1.3천 |
|---|
| 2026.05.05 | ₩47,851 | ₩47,935 | ₩47,851 | ₩47,935 | +0.18% | 2천 |
|---|
| 2026.05.04 | ₩47,757 | ₩47,757 | ₩47,509 | ₩47,509 | -0.52% | 6.6천 |
|---|
| 2026.05.01 | ₩48,016 | ₩48,110 | ₩47,996 | ₩47,996 | -0.04% | 200 |
|---|
| 2026.04.30 | ₩47,676 | ₩48,130 | ₩47,676 | ₩47,983 | +0.64% | 4.1천 |
|---|
| 2026.04.29 | ₩47,355 | ₩47,435 | ₩47,222 | ₩47,291 | -0.14% | 4.4천 |
|---|
| 2026.04.28 | ₩47,701 | ₩47,702 | ₩47,569 | ₩47,621 | -0.17% | 700 |
|---|
| 2026.04.27 | ₩47,796 | ₩47,796 | ₩47,689 | ₩47,761 | -0.07% | 2.5천 |
|---|
| 2026.04.24 | ₩47,836 | ₩47,837 | ₩47,756 | ₩47,837 | +0.00% | 800 |
|---|
| 2026.04.23 | ₩47,836 | ₩47,849 | ₩47,409 | ₩47,596 | -0.50% | 2.5천 |
|---|
| 2026.04.22 | ₩47,809 | ₩47,943 | ₩47,783 | ₩47,873 | +0.13% | 1.7만 |
|---|
| 2026.04.21 | ₩48,156 | ₩48,156 | ₩47,762 | ₩47,762 | -0.82% | 5.3천 |
|---|
| 2026.04.20 | ₩48,423 | ₩48,503 | ₩48,317 | ₩48,317 | -0.22% | 3.4만 |
|---|
| 2026.04.17 | ₩48,506 | ₩48,506 | ₩48,506 | ₩48,506 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩48,096 | ₩48,171 | ₩48,096 | ₩48,171 | +0.16% | 800 |
|---|
| 2026.04.15 | ₩48,170 | ₩48,254 | ₩48,130 | ₩48,254 | +0.17% | 400 |
|---|
| 2026.04.14 | ₩48,250 | ₩48,280 | ₩48,250 | ₩48,280 | +0.06% | 1.1천 |
|---|
| 2026.04.13 | ₩48,009 | ₩48,084 | ₩48,009 | ₩48,084 | +0.16% | 600 |
|---|
| 2026.04.10 | ₩47,809 | ₩47,911 | ₩47,809 | ₩47,911 | +0.21% | 400 |
|---|
| 2026.04.09 | ₩47,729 | ₩47,864 | ₩47,729 | ₩47,864 | +0.28% | 1.9천 |
|---|
| 2026.04.08 | ₩47,783 | ₩47,840 | ₩47,783 | ₩47,840 | +0.12% | 1.6천 |
|---|
| 2026.04.07 | ₩46,367 | ₩46,712 | ₩46,367 | ₩46,712 | +0.74% | 2.6천 |
|---|
| 2026.04.06 | ₩46,848 | ₩46,848 | ₩46,848 | ₩46,848 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩46,434 | ₩46,620 | ₩46,421 | ₩46,620 | +0.40% | 6.6천 |
|---|
| 2026.04.01 | ₩46,728 | ₩46,875 | ₩46,728 | ₩46,805 | +0.17% | 3.4천 |
|---|
| 2026.03.31 | ₩45,900 | ₩46,317 | ₩45,900 | ₩46,317 | +0.91% | 1.8천 |
|---|
| 2026.03.30 | ₩45,553 | ₩45,553 | ₩45,419 | ₩45,473 | -0.18% | 7.8천 |
|---|
| 2026.03.27 | ₩45,513 | ₩45,526 | ₩45,246 | ₩45,301 | -0.47% | 1.1만 |
|---|
| 2026.03.26 | ₩45,900 | ₩45,913 | ₩45,500 | ₩45,568 | -0.72% | 9.5천 |
|---|
| 2026.03.25 | ₩46,090 | ₩46,234 | ₩46,090 | ₩46,187 | +0.21% | 1천 |
|---|
| 2026.03.24 | ₩45,807 | ₩45,807 | ₩45,784 | ₩45,784 | -0.05% | 1.1천 |
|---|
| 2026.03.23 | ₩46,047 | ₩46,047 | ₩45,686 | ₩45,873 | -0.38% | 8.4만 |
|---|
| 2026.03.20 | ₩45,717 | ₩45,717 | ₩45,250 | ₩45,250 | -1.02% | 1.6만 |
|---|
| 2026.03.19 | ₩46,007 | ₩46,167 | ₩45,900 | ₩46,156 | +0.33% | 7.1만 |
|---|
| 2026.03.18 | ₩46,621 | ₩46,648 | ₩46,219 | ₩46,219 | -0.86% | 1.5만 |
|---|
| 2026.03.17 | ₩46,829 | ₩46,829 | ₩46,717 | ₩46,729 | -0.21% | 600 |
|---|
| 2026.03.16 | ₩46,568 | ₩46,621 | ₩46,441 | ₩46,620 | +0.11% | 1천 |
|---|
| 2026.03.13 | ₩46,100 | ₩46,100 | ₩46,058 | ₩46,058 | -0.09% | 300 |
|---|
| 2026.03.12 | ₩46,447 | ₩46,447 | ₩46,422 | ₩46,422 | -0.05% | 100 |
|---|
| 2026.03.11 | ₩46,688 | ₩46,855 | ₩46,674 | ₩46,855 | +0.36% | 1.4천 |
|---|
| 2026.03.10 | ₩47,062 | ₩47,252 | ₩46,916 | ₩46,936 | -0.27% | 1.6천 |
|---|
| 2026.03.09 | ₩46,047 | ₩46,833 | ₩46,047 | ₩46,833 | +1.71% | 2.3천 |
|---|
| 2026.03.06 | ₩46,582 | ₩46,646 | ₩46,582 | ₩46,646 | +0.14% | 700 |
|---|
| 2026.03.05 | ₩47,079 | ₩47,194 | ₩46,621 | ₩46,875 | -0.43% | 8.5천 |
|---|
| 2026.03.04 | ₩47,609 | ₩47,609 | ₩47,529 | ₩47,582 | -0.06% | 2.9천 |
|---|
| 2026.03.03 | ₩46,421 | ₩47,202 | ₩46,421 | ₩47,182 | +1.64% | 3.6천 |
|---|
| 2026.03.02 | ₩48,021 | ₩48,183 | ₩48,021 | ₩48,150 | +0.27% | 5.6천 |
|---|
| 2026.02.27 | ₩48,664 | ₩48,784 | ₩48,664 | ₩48,704 | +0.08% | 1.4천 |
|---|
| 2026.02.26 | ₩48,610 | ₩48,784 | ₩48,610 | ₩48,744 | +0.27% | 1.6만 |
|---|
| 2026.02.25 | ₩48,610 | ₩48,784 | ₩48,610 | ₩48,784 | +0.36% | 200 |
|---|
| 2026.02.24 | ₩48,423 | ₩48,584 | ₩48,423 | ₩48,529 | +0.22% | 3.2천 |
|---|
| 2026.02.23 | ₩48,490 | ₩48,517 | ₩48,330 | ₩48,402 | -0.18% | 2.5천 |
|---|
| 2026.02.20 | ₩48,337 | ₩48,550 | ₩48,276 | ₩48,542 | +0.43% | 1.9천 |
|---|
| 2026.02.19 | ₩48,090 | ₩48,317 | ₩48,090 | ₩48,297 | +0.43% | 2.4천 |
|---|
| 2026.02.18 | ₩48,477 | ₩48,544 | ₩48,276 | ₩48,349 | -0.26% | 1.7천 |
|---|
| 2026.02.17 | ₩48,236 | ₩48,334 | ₩48,036 | ₩48,334 | +0.20% | 1천 |
|---|
| 2026.02.13 | ₩48,283 | ₩48,317 | ₩48,183 | ₩48,317 | +0.07% | 1.6천 |
|---|
| 2026.02.12 | ₩48,317 | ₩48,330 | ₩48,317 | ₩48,330 | +0.03% | 700 |
|---|
| 2026.02.11 | ₩48,474 | ₩48,548 | ₩48,474 | ₩48,548 | +0.15% | 1천 |
|---|
| 2026.02.10 | ₩48,503 | ₩48,517 | ₩48,437 | ₩48,477 | -0.06% | 900 |
|---|
| 2026.02.09 | ₩48,009 | ₩48,397 | ₩48,009 | ₩48,307 | +0.62% | 7.1천 |
|---|
| 2026.02.06 | ₩47,783 | ₩47,996 | ₩47,783 | ₩47,996 | +0.45% | 1.8천 |
|---|
| 2026.02.05 | ₩47,275 | ₩47,409 | ₩47,248 | ₩47,293 | +0.04% | 12만 |
|---|
| 2026.02.04 | ₩47,569 | ₩47,876 | ₩47,569 | ₩47,692 | +0.26% | 7.2천 |
|---|
| 2026.02.03 | ₩47,529 | ₩47,529 | ₩47,355 | ₩47,509 | -0.04% | 10.4만 |
|---|
| 2026.02.02 | ₩47,556 | ₩47,556 | ₩47,475 | ₩47,542 | -0.03% | 3.9천 |
|---|
| 2026.01.30 | ₩47,515 | ₩47,515 | ₩47,315 | ₩47,502 | -0.03% | 3만 |
|---|
| 2026.01.29 | ₩47,502 | ₩47,609 | ₩47,502 | ₩47,609 | +0.22% | 6.2천 |
|---|
| 2026.01.28 | ₩47,515 | ₩47,609 | ₩47,502 | ₩47,609 | +0.20% | 2천 |
|---|
| 2026.01.27 | ₩47,626 | ₩47,809 | ₩47,584 | ₩47,809 | +0.38% | 4.1천 |
|---|
| 2026.01.26 | ₩47,449 | ₩47,462 | ₩47,309 | ₩47,334 | -0.24% | 3.4만 |
|---|
| 2026.01.23 | ₩46,888 | ₩47,248 | ₩46,848 | ₩47,248 | +0.77% | 2.4만 |
|---|
| 2026.01.22 | ₩47,022 | ₩47,048 | ₩46,955 | ₩46,968 | -0.11% | 3.6천 |
|---|
| 2026.01.21 | ₩46,701 | ₩46,864 | ₩46,594 | ₩46,864 | +0.35% | 1.9천 |
|---|
| 2026.01.20 | ₩46,708 | ₩46,808 | ₩46,568 | ₩46,569 | -0.30% | 12.9만 |
|---|
| 2026.01.16 | ₩47,092 | ₩47,128 | ₩46,981 | ₩46,995 | -0.21% | 1.2만 |
|---|
| 2026.01.15 | ₩47,062 | ₩47,066 | ₩46,875 | ₩46,901 | -0.34% | 3.7천 |
|---|
| 2026.01.14 | ₩47,035 | ₩47,035 | ₩46,835 | ₩46,901 | -0.28% | 2.7천 |
|---|
| 2026.01.13 | ₩46,888 | ₩46,915 | ₩46,781 | ₩46,915 | +0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩46,888 | ₩47,034 | ₩46,875 | ₩46,928 | +0.09% | 4천 |
|---|
| 2026.01.09 | ₩46,741 | ₩46,873 | ₩46,741 | ₩46,741 | 0.00% | 3.3천 |
|---|
| 2026.01.08 | ₩46,594 | ₩46,594 | ₩46,423 | ₩46,474 | -0.26% | 15.1만 |
|---|
| 2026.01.07 | ₩46,768 | ₩46,768 | ₩46,528 | ₩46,648 | -0.26% | 2.2천 |
|---|
| 2026.01.06 | ₩46,795 | ₩46,795 | ₩46,594 | ₩46,685 | -0.23% | 4천 |
|---|
| 2026.01.05 | ₩46,570 | ₩46,648 | ₩46,570 | ₩46,617 | +0.10% | 2.8천 |
|---|
| 2026.01.02 | ₩46,254 | ₩46,287 | ₩46,188 | ₩46,251 | -0.01% | 1.1천 |
|---|
| 2025.12.31 | ₩46,167 | ₩46,167 | ₩45,927 | ₩46,114 | -0.12% | 2.6천 |
|---|
| 2025.12.30 | ₩46,247 | ₩46,247 | ₩46,112 | ₩46,180 | -0.14% | 2천 |
|---|
| 2025.12.29 | ₩46,074 | ₩46,100 | ₩46,000 | ₩46,100 | +0.06% | 1.7천 |
|---|
| 2025.12.26 | ₩46,180 | ₩46,180 | ₩45,980 | ₩46,086 | -0.21% | 9.4천 |
|---|
| 2025.12.24 | ₩46,087 | ₩46,087 | ₩45,967 | ₩45,976 | -0.24% | 4.1천 |
|---|
| 2025.12.23 | ₩46,100 | ₩46,100 | ₩45,940 | ₩46,052 | -0.10% | 3.2천 |
|---|
| 2025.12.22 | ₩45,767 | ₩45,900 | ₩45,740 | ₩45,880 | +0.25% | 3.5천 |
|---|
| 2025.12.19 | ₩45,767 | ₩45,887 | ₩45,740 | ₩45,749 | -0.04% | 3.7만 |
|---|
| 2025.12.18 | ₩45,620 | ₩45,673 | ₩45,540 | ₩45,558 | -0.13% | 1.2만 |
|---|
| 2025.12.17 | ₩45,646 | ₩45,646 | ₩45,286 | ₩45,358 | -0.63% | 6.1만 |
|---|
| 2025.12.16 | ₩45,646 | ₩45,713 | ₩45,553 | ₩45,686 | +0.09% | 1.4만 |
|---|
| 2025.12.15 | ₩45,873 | ₩45,873 | ₩45,633 | ₩45,760 | -0.25% | 5.1천 |
|---|
| 2025.12.12 | ₩45,780 | ₩45,780 | ₩45,566 | ₩45,569 | -0.46% | 2.8천 |
|---|
| 2025.12.11 | ₩45,793 | ₩45,820 | ₩45,673 | ₩45,735 | -0.13% | 9천 |
|---|
| 2025.12.10 | ₩45,313 | ₩45,653 | ₩45,313 | ₩45,646 | +0.74% | 1.5천 |
|---|
| 2025.12.09 | ₩45,419 | ₩45,419 | ₩45,180 | ₩45,257 | -0.36% | 2.8천 |
|---|
| 2025.12.08 | ₩45,309 | ₩45,366 | ₩45,286 | ₩45,303 | -0.01% | 1.4만 |
|---|
| 2025.12.05 | ₩45,419 | ₩45,486 | ₩45,326 | ₩45,386 | -0.07% | 7.8천 |
|---|
| 2025.12.04 | ₩45,493 | ₩45,553 | ₩45,353 | ₩45,386 | -0.23% | 1.1만 |
|---|
| 2025.12.03 | ₩45,286 | ₩45,353 | ₩45,179 | ₩45,326 | +0.09% | 4.1천 |
|---|
| 2025.12.02 | ₩45,179 | ₩45,253 | ₩45,059 | ₩45,174 | -0.01% | 1.8만 |
|---|
| 2025.12.01 | ₩45,286 | ₩45,286 | ₩45,019 | ₩45,128 | -0.35% | 1.9만 |
|---|
| 2025.11.28 | ₩45,339 | ₩45,339 | ₩45,086 | ₩45,180 | -0.35% | 3.8천 |
|---|
| 2025.11.26 | ₩45,019 | ₩45,219 | ₩44,992 | ₩45,176 | +0.35% | 2.1만 |
|---|
| 2025.11.25 | ₩44,585 | ₩44,872 | ₩44,564 | ₩44,805 | +0.49% | 3.5만 |
|---|
| 2025.11.24 | ₩44,445 | ₩44,525 | ₩44,351 | ₩44,513 | +0.15% | 1.9만 |
|---|
| 2025.11.21 | ₩44,285 | ₩44,498 | ₩44,166 | ₩44,437 | +0.34% | 3.6만 |
|---|
| 2025.11.20 | ₩44,645 | ₩44,645 | ₩43,951 | ₩44,055 | -1.32% | 4.5만 |
|---|
| 2025.11.19 | ₩44,698 | ₩44,698 | ₩44,265 | ₩44,411 | -0.64% | 1.1만 |
|---|
| 2025.11.18 | ₩44,512 | ₩44,565 | ₩44,258 | ₩44,457 | -0.12% | 1.8만 |
|---|
| 2025.11.17 | ₩45,246 | ₩45,246 | ₩44,749 | ₩44,787 | -1.02% | 6.7만 |
|---|
| 2025.11.14 | ₩45,219 | ₩45,319 | ₩45,099 | ₩45,257 | +0.08% | 2만 |
|---|
| 2025.11.13 | ₩45,833 | ₩45,833 | ₩45,302 | ₩45,353 | -1.05% | 4.7만 |
|---|
| 2025.11.12 | ₩45,620 | ₩45,713 | ₩45,554 | ₩45,713 | +0.20% | 5.4만 |
|---|
| 2025.11.11 | ₩45,580 | ₩45,580 | ₩45,353 | ₩45,459 | -0.26% | 4.6만 |
|---|
| 2025.11.10 | ₩45,032 | ₩45,310 | ₩44,965 | ₩45,266 | +0.52% | 9.4만 |
|---|
| 2025.11.07 | ₩44,992 | ₩44,992 | ₩44,632 | ₩44,928 | -0.14% | 3만 |
|---|
| 2025.11.06 | ₩44,979 | ₩44,979 | ₩44,673 | ₩44,869 | -0.24% | 7.7만 |
|---|
| 2025.11.05 | ₩44,765 | ₩44,992 | ₩44,765 | ₩44,879 | +0.25% | 4.6만 |
|---|
| 2025.11.04 | ₩44,405 | ₩44,885 | ₩44,405 | ₩44,729 | +0.73% | 7.9만 |
|---|
| 2025.11.03 | ₩45,353 | ₩45,353 | ₩44,979 | ₩45,032 | -0.71% | 23.5만 |
|---|
| 2025.10.31 | ₩45,233 | ₩45,233 | ₩44,952 | ₩44,979 | -0.56% | 17.6만 |
|---|
| 2025.10.30 | ₩44,992 | ₩44,992 | ₩44,925 | ₩44,952 | -0.09% | 3.3만 |
|---|
| 2025.10.29 | ₩44,952 | ₩44,972 | ₩44,871 | ₩44,892 | -0.13% | 2.5천 |
|---|
| 2025.10.28 | ₩44,939 | ₩44,979 | ₩44,939 | ₩44,955 | +0.04% | 1.6만 |
|---|
| 2025.10.27 | ₩44,939 | ₩44,965 | ₩44,832 | ₩44,928 | -0.02% | 2.2만 |
|---|
| 2025.10.24 | ₩44,819 | ₩44,872 | ₩44,819 | ₩44,872 | +0.12% | 300 |
|---|
| 2025.10.23 | ₩44,792 | ₩44,836 | ₩44,792 | ₩44,836 | +0.10% | 500 |
|---|
| 2025.10.22 | ₩44,872 | ₩44,872 | ₩44,777 | ₩44,777 | -0.21% | 400 |
|---|
| 2025.10.21 | ₩44,885 | ₩44,885 | ₩44,823 | ₩44,823 | -0.14% | 500 |
|---|
| 2025.10.20 | ₩44,885 | ₩44,885 | ₩44,817 | ₩44,817 | -0.15% | 100 |
|---|
| 2025.10.17 | ₩44,729 | ₩44,805 | ₩44,729 | ₩44,748 | +0.04% | 2천 |
|---|
| 2025.10.16 | ₩44,642 | ₩44,642 | ₩44,642 | ₩44,642 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩44,752 | ₩44,752 | ₩44,553 | ₩44,637 | -0.26% | 400 |
|---|
| 2025.10.14 | ₩44,552 | ₩44,590 | ₩44,552 | ₩44,590 | +0.09% | 200 |
|---|
| 2025.10.13 | ₩44,593 | ₩44,593 | ₩44,589 | ₩44,589 | -0.01% | 1.3천 |
|---|
| 2025.10.10 | ₩44,580 | ₩44,580 | ₩44,358 | ₩44,358 | -0.50% | 500 |
|---|