시장 데이터를 불러오는 중
전체 종목
Innovator International Developed Power Buffer ETF - October 과거 주가
Innovator International Developed Power Buffer ETF - October · IOCT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator International Developed Power Buffer ETF - October · IOCT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,532 | ₩50,586 | ₩50,318 | ₩50,586 | +0.11% | 2만 |
| 2026.10.08 | ₩50,264 | ₩50,385 | ₩50,103 | ₩50,385 | +0.24% | 1.8만 |
| 2026.10.07 | ₩50,476 | ₩50,519 | ₩50,298 | ₩50,505 | +0.06% | 2.5만 |
| 2026.10.06 | ₩50,974 | ₩50,974 | ₩50,733 | ₩50,827 | -0.29% | 1.2만 |
| 2026.10.05 | ₩50,572 | ₩50,787 | ₩50,546 | ₩50,747 | +0.34% | 2.7만 |
| 2026.10.02 | ₩50,720 | ₩50,787 | ₩50,532 | ₩50,626 | -0.18% | 19.1만 |
| 2026.10.01 | ₩50,559 | ₩50,559 | ₩50,184 | ₩50,425 | -0.27% | 40.6만 |
| 2026.09.30 | ₩50,921 | ₩51,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,613 |
| -0.61% |
| 11.8만 |
| 2026.09.29 | ₩50,733 | ₩50,867 | ₩50,479 | ₩50,760 | +0.05% | 4.5만 |
|---|
| 2026.09.28 | ₩51,095 | ₩51,162 | ₩50,820 | ₩51,011 | -0.17% | 8.2만 |
|---|
| 2026.09.25 | ₩50,921 | ₩51,216 | ₩50,827 | ₩51,216 | +0.58% | 8.7천 |
|---|
| 2026.09.24 | ₩50,666 | ₩50,827 | ₩50,505 | ₩50,688 | +0.04% | 4.7천 |
|---|
| 2026.09.23 | ₩50,968 | ₩50,988 | ₩50,713 | ₩50,816 | -0.30% | 8.1천 |
|---|
| 2026.09.22 | ₩51,055 | ₩51,422 | ₩51,055 | ₩51,355 | +0.59% | 8.4천 |
|---|
| 2026.09.21 | ₩51,095 | ₩51,256 | ₩51,095 | ₩51,249 | +0.30% | 2만 |
|---|
| 2026.09.18 | ₩50,827 | ₩51,108 | ₩50,686 | ₩50,874 | +0.09% | 5.3만 |
|---|
| 2026.09.17 | ₩51,222 | ₩51,222 | ₩51,001 | ₩51,041 | -0.35% | 4.2천 |
|---|
| 2026.09.16 | ₩50,981 | ₩51,028 | ₩50,505 | ₩50,755 | -0.44% | 4.8천 |
|---|
| 2026.09.15 | ₩50,773 | ₩50,881 | ₩50,773 | ₩50,834 | +0.12% | 4.4천 |
|---|
| 2026.09.14 | ₩51,021 | ₩51,122 | ₩50,988 | ₩50,988 | -0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩51,082 | ₩51,149 | ₩51,041 | ₩51,122 | +0.08% | 1.4만 |
|---|
| 2026.09.10 | ₩50,881 | ₩50,881 | ₩50,773 | ₩50,819 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩51,216 | ₩51,216 | ₩50,921 | ₩50,934 | -0.55% | 4.6만 |
|---|
| 2026.09.08 | ₩51,309 | ₩51,390 | ₩51,202 | ₩51,260 | -0.10% | 8.2만 |
|---|
| 2026.09.04 | ₩51,189 | ₩51,363 | ₩51,189 | ₩51,295 | +0.21% | 5.8천 |
|---|
| 2026.09.03 | ₩51,222 | ₩51,269 | ₩51,190 | ₩51,260 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩51,035 | ₩51,083 | ₩51,035 | ₩51,044 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩51,017 | ₩51,147 | ₩50,921 | ₩50,925 | -0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩51,041 | ₩51,095 | ₩51,028 | ₩51,072 | +0.06% | 3.7천 |
|---|
| 2026.08.28 | ₩50,948 | ₩51,232 | ₩50,948 | ₩51,122 | +0.34% | 2.4천 |
|---|
| 2026.08.27 | ₩51,108 | ₩51,175 | ₩51,041 | ₩51,123 | +0.03% | 1.4만 |
|---|
| 2026.08.26 | ₩51,283 | ₩51,283 | ₩51,068 | ₩51,082 | -0.39% | 2.3천 |
|---|
| 2026.08.25 | ₩51,015 | ₩51,130 | ₩51,015 | ₩51,108 | +0.18% | 3.6천 |
|---|
| 2026.08.24 | ₩50,981 | ₩51,015 | ₩50,948 | ₩50,974 | -0.01% | 2천 |
|---|
| 2026.08.21 | ₩51,068 | ₩51,068 | ₩50,948 | ₩50,974 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩50,854 | ₩50,867 | ₩50,773 | ₩50,800 | -0.11% | 2.4천 |
|---|
| 2026.08.19 | ₩50,840 | ₩50,966 | ₩50,840 | ₩50,901 | +0.12% | 3.5천 |
|---|
| 2026.08.18 | ₩50,968 | ₩51,001 | ₩50,787 | ₩50,834 | -0.26% | 3.5천 |
|---|
| 2026.08.17 | ₩51,108 | ₩51,108 | ₩50,921 | ₩51,001 | -0.21% | 4천 |
|---|
| 2026.08.14 | ₩50,881 | ₩51,021 | ₩50,881 | ₩51,008 | +0.25% | 1.8천 |
|---|
| 2026.08.13 | ₩50,934 | ₩51,041 | ₩50,934 | ₩50,981 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩50,934 | ₩50,961 | ₩50,855 | ₩50,927 | -0.01% | 6.6천 |
|---|
| 2026.08.11 | ₩50,847 | ₩50,847 | ₩50,847 | ₩50,847 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩50,854 | ₩50,854 | ₩50,747 | ₩50,747 | -0.21% | 3.3천 |
|---|
| 2026.08.07 | ₩50,787 | ₩50,907 | ₩50,787 | ₩50,814 | +0.05% | 3천 |
|---|
| 2026.08.06 | ₩50,733 | ₩50,747 | ₩50,599 | ₩50,613 | -0.24% | 4.6천 |
|---|
| 2026.08.05 | ₩50,760 | ₩50,760 | ₩50,673 | ₩50,688 | -0.14% | 4천 |
|---|
| 2026.08.04 | ₩50,480 | ₩50,599 | ₩50,480 | ₩50,595 | +0.23% | 1.1만 |
|---|
| 2026.08.03 | ₩50,412 | ₩50,412 | ₩50,267 | ₩50,358 | -0.11% | 4.6천 |
|---|
| 2026.07.31 | ₩50,077 | ₩50,311 | ₩50,077 | ₩50,296 | +0.44% | 7.5천 |
|---|
| 2026.07.30 | ₩50,371 | ₩50,385 | ₩50,217 | ₩50,334 | -0.07% | 4.1천 |
|---|
| 2026.07.29 | ₩49,755 | ₩49,943 | ₩49,621 | ₩49,621 | -0.27% | 6.5천 |
|---|
| 2026.07.28 | ₩49,648 | ₩49,889 | ₩49,648 | ₩49,855 | +0.42% | 1.4만 |
|---|
| 2026.07.27 | ₩49,729 | ₩49,849 | ₩49,675 | ₩49,835 | +0.21% | 5.7천 |
|---|
| 2026.07.24 | ₩49,661 | ₩49,802 | ₩49,608 | ₩49,681 | +0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩49,500 | ₩49,581 | ₩49,448 | ₩49,496 | -0.01% | 4.5천 |
|---|
| 2026.07.22 | ₩49,956 | ₩49,956 | ₩49,822 | ₩49,822 | -0.27% | 8.3천 |
|---|
| 2026.07.21 | ₩49,648 | ₩49,902 | ₩49,641 | ₩49,792 | +0.29% | 6.9천 |
|---|
| 2026.07.20 | ₩49,634 | ₩49,634 | ₩49,435 | ₩49,476 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩49,581 | ₩49,728 | ₩49,541 | ₩49,648 | +0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩49,795 | ₩49,795 | ₩49,636 | ₩49,675 | -0.24% | 4.3천 |
|---|
| 2026.07.15 | ₩49,661 | ₩49,956 | ₩49,661 | ₩49,862 | +0.40% | 6.8천 |
|---|
| 2026.07.14 | ₩49,829 | ₩49,956 | ₩49,701 | ₩49,742 | -0.17% | 9천 |
|---|
| 2026.07.13 | ₩49,528 | ₩49,648 | ₩49,474 | ₩49,550 | +0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩49,675 | ₩49,815 | ₩49,675 | ₩49,815 | +0.28% | 5.8천 |
|---|
| 2026.07.09 | ₩49,715 | ₩49,782 | ₩49,675 | ₩49,681 | -0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩49,380 | ₩49,514 | ₩49,340 | ₩49,514 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩49,715 | ₩49,902 | ₩49,661 | ₩49,731 | +0.03% | 1.2천 |
|---|
| 2026.07.06 | ₩49,608 | ₩49,976 | ₩49,608 | ₩49,976 | +0.74% | 1.9천 |
|---|
| 2026.07.02 | ₩49,835 | ₩49,835 | ₩49,594 | ₩49,685 | -0.30% | 5.2만 |
|---|
| 2026.07.01 | ₩49,393 | ₩49,567 | ₩49,374 | ₩49,453 | +0.12% | 5.1만 |
|---|
| 2026.06.30 | ₩49,366 | ₩49,567 | ₩49,366 | ₩49,567 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩49,360 | ₩49,474 | ₩49,219 | ₩49,436 | +0.15% | 1.1만 |
|---|
| 2026.06.26 | ₩49,340 | ₩49,366 | ₩49,206 | ₩49,246 | -0.19% | 6.1천 |
|---|
| 2026.06.25 | ₩49,500 | ₩49,514 | ₩49,326 | ₩49,386 | -0.23% | 2.1만 |
|---|
| 2026.06.24 | ₩49,206 | ₩49,252 | ₩49,072 | ₩49,145 | -0.12% | 1.2만 |
|---|
| 2026.06.23 | ₩49,407 | ₩49,407 | ₩49,191 | ₩49,266 | -0.28% | 6.8천 |
|---|
| 2026.06.22 | ₩49,734 | ₩49,734 | ₩49,608 | ₩49,634 | -0.20% | 9.8천 |
|---|
| 2026.06.18 | ₩49,768 | ₩49,768 | ₩49,541 | ₩49,594 | -0.35% | 7.1천 |
|---|
| 2026.06.17 | ₩49,662 | ₩49,788 | ₩49,393 | ₩49,393 | -0.54% | 3.9천 |
|---|
| 2026.06.16 | ₩49,675 | ₩49,715 | ₩49,514 | ₩49,581 | -0.19% | 9.5천 |
|---|
| 2026.06.15 | ₩49,514 | ₩49,621 | ₩49,500 | ₩49,542 | +0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩49,152 | ₩49,353 | ₩49,112 | ₩49,326 | +0.35% | 2.7만 |
|---|
| 2026.06.11 | ₩48,810 | ₩49,246 | ₩48,666 | ₩49,220 | +0.84% | 1만 |
|---|
| 2026.06.10 | ₩48,884 | ₩48,884 | ₩48,455 | ₩48,517 | -0.75% | 6.8천 |
|---|
| 2026.06.09 | ₩49,005 | ₩49,005 | ₩48,375 | ₩48,810 | -0.40% | 6.5천 |
|---|
| 2026.06.08 | ₩48,891 | ₩48,951 | ₩48,763 | ₩48,837 | -0.11% | 1.1만 |
|---|
| 2026.06.05 | ₩48,884 | ₩48,884 | ₩48,562 | ₩48,623 | -0.53% | 6.7천 |
|---|
| 2026.06.04 | ₩49,125 | ₩49,286 | ₩49,125 | ₩49,243 | +0.24% | 4.6천 |
|---|
| 2026.06.03 | ₩49,145 | ₩49,145 | ₩49,045 | ₩49,105 | -0.08% | 5.2천 |
|---|
| 2026.06.02 | ₩49,219 | ₩49,286 | ₩49,192 | ₩49,244 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩48,951 | ₩49,165 | ₩48,951 | ₩49,139 | +0.38% | 3.5만 |
|---|
| 2026.05.29 | ₩49,380 | ₩49,380 | ₩49,132 | ₩49,172 | -0.42% | 3.1천 |
|---|
| 2026.05.28 | ₩49,139 | ₩49,246 | ₩48,817 | ₩49,175 | +0.07% | 2천 |
|---|
| 2026.05.27 | ₩49,246 | ₩49,246 | ₩49,125 | ₩49,169 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩49,380 | ₩49,380 | ₩49,192 | ₩49,202 | -0.36% | 2천 |
|---|
| 2026.05.22 | ₩48,978 | ₩48,991 | ₩48,924 | ₩48,974 | -0.01% | 7천 |
|---|
| 2026.05.21 | ₩49,045 | ₩49,057 | ₩49,045 | ₩49,057 | +0.02% | 5.1천 |
|---|
| 2026.05.20 | ₩48,804 | ₩48,964 | ₩48,804 | ₩48,913 | +0.23% | 1.3만 |
|---|
| 2026.05.19 | ₩48,509 | ₩48,668 | ₩48,442 | ₩48,510 | +0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩48,308 | ₩48,683 | ₩48,308 | ₩48,636 | +0.68% | 3.9천 |
|---|
| 2026.05.15 | ₩48,416 | ₩48,442 | ₩48,406 | ₩48,436 | +0.04% | 3.1천 |
|---|
| 2026.05.14 | ₩48,951 | ₩48,951 | ₩48,783 | ₩48,833 | -0.24% | 5.1천 |
|---|
| 2026.05.13 | ₩48,842 | ₩48,911 | ₩48,763 | ₩48,848 | +0.01% | 2.4만 |
|---|
| 2026.05.12 | ₩48,737 | ₩48,763 | ₩48,549 | ₩48,763 | +0.05% | 4.8천 |
|---|
| 2026.05.11 | ₩48,904 | ₩48,938 | ₩48,817 | ₩48,857 | -0.10% | 2.6천 |
|---|
| 2026.05.08 | ₩48,777 | ₩48,924 | ₩48,777 | ₩48,836 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩48,984 | ₩49,045 | ₩48,700 | ₩48,700 | -0.58% | 1.4천 |
|---|
| 2026.05.06 | ₩49,098 | ₩49,098 | ₩48,938 | ₩49,045 | -0.11% | 3.8천 |
|---|
| 2026.05.05 | ₩48,281 | ₩48,509 | ₩48,281 | ₩48,455 | +0.36% | 4.3천 |
|---|
| 2026.05.04 | ₩48,415 | ₩48,415 | ₩48,080 | ₩48,135 | -0.58% | 5.4천 |
|---|
| 2026.05.01 | ₩48,603 | ₩48,643 | ₩48,482 | ₩48,530 | -0.15% | 16.5만 |
|---|
| 2026.04.30 | ₩48,241 | ₩48,549 | ₩48,227 | ₩48,542 | +0.62% | 8.9천 |
|---|
| 2026.04.29 | ₩47,986 | ₩47,993 | ₩47,879 | ₩47,970 | -0.03% | 2.5천 |
|---|
| 2026.04.28 | ₩48,194 | ₩48,268 | ₩48,160 | ₩48,201 | +0.01% | 3.2천 |
|---|
| 2026.04.27 | ₩48,348 | ₩48,395 | ₩48,281 | ₩48,326 | -0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩48,281 | ₩48,355 | ₩48,255 | ₩48,355 | +0.15% | 2.7천 |
|---|
| 2026.04.23 | ₩48,282 | ₩48,322 | ₩48,107 | ₩48,134 | -0.31% | 10.6만 |
|---|
| 2026.04.22 | ₩48,435 | ₩48,435 | ₩48,294 | ₩48,361 | -0.15% | 8천 |
|---|
| 2026.04.21 | ₩48,629 | ₩48,629 | ₩48,254 | ₩48,301 | -0.68% | 1.1만 |
|---|
| 2026.04.20 | ₩48,716 | ₩48,751 | ₩48,656 | ₩48,716 | 0.00% | 8.2천 |
|---|
| 2026.04.17 | ₩48,857 | ₩48,991 | ₩48,850 | ₩48,850 | -0.01% | 2만 |
|---|
| 2026.04.16 | ₩48,777 | ₩48,777 | ₩48,529 | ₩48,556 | -0.45% | 900 |
|---|
| 2026.04.15 | ₩48,562 | ₩48,643 | ₩48,562 | ₩48,582 | +0.04% | 2.3천 |
|---|
| 2026.04.14 | ₩48,509 | ₩48,668 | ₩48,509 | ₩48,666 | +0.32% | 3.6천 |
|---|
| 2026.04.13 | ₩47,919 | ₩48,482 | ₩47,919 | ₩48,448 | +1.10% | 6.5천 |
|---|
| 2026.04.10 | ₩48,452 | ₩48,452 | ₩48,247 | ₩48,347 | -0.22% | 8.1천 |
|---|
| 2026.04.09 | ₩48,026 | ₩48,375 | ₩48,026 | ₩48,288 | +0.54% | 4.4천 |
|---|
| 2026.04.08 | ₩48,241 | ₩48,377 | ₩48,174 | ₩48,214 | -0.06% | 1.4만 |
|---|
| 2026.04.07 | ₩47,076 | ₩47,312 | ₩46,981 | ₩47,312 | +0.50% | 9.2천 |
|---|
| 2026.04.06 | ₩47,249 | ₩47,437 | ₩47,249 | ₩47,370 | +0.26% | 9.2천 |
|---|
| 2026.04.02 | ₩47,016 | ₩47,283 | ₩47,016 | ₩47,232 | +0.46% | 9.8천 |
|---|
| 2026.04.01 | ₩47,370 | ₩47,504 | ₩47,289 | ₩47,417 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩46,378 | ₩46,968 | ₩46,378 | ₩46,968 | +1.27% | 2.6만 |
|---|
| 2026.03.30 | ₩46,192 | ₩46,430 | ₩46,097 | ₩46,142 | -0.11% | 8.6천 |
|---|
| 2026.03.27 | ₩46,298 | ₩46,378 | ₩46,056 | ₩46,168 | -0.28% | 2만 |
|---|
| 2026.03.26 | ₩46,673 | ₩46,700 | ₩46,284 | ₩46,284 | -0.83% | 5.9천 |
|---|
| 2026.03.25 | ₩46,914 | ₩46,981 | ₩46,831 | ₩46,911 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩46,405 | ₩46,619 | ₩46,378 | ₩46,445 | +0.09% | 1만 |
|---|
| 2026.03.23 | ₩46,583 | ₩46,901 | ₩46,583 | ₩46,753 | +0.37% | 5.6천 |
|---|
| 2026.03.20 | ₩46,298 | ₩46,298 | ₩46,055 | ₩46,055 | -0.52% | 2천 |
|---|
| 2026.03.19 | ₩46,579 | ₩46,941 | ₩46,552 | ₩46,793 | +0.46% | 9.7천 |
|---|
| 2026.03.18 | ₩47,289 | ₩47,330 | ₩46,834 | ₩46,843 | -0.94% | 7.1천 |
|---|
| 2026.03.17 | ₩47,531 | ₩47,531 | ₩47,289 | ₩47,289 | -0.51% | 8.3천 |
|---|
| 2026.03.16 | ₩47,226 | ₩47,249 | ₩47,075 | ₩47,209 | -0.04% | 6.5천 |
|---|
| 2026.03.13 | ₩47,142 | ₩47,175 | ₩46,767 | ₩46,847 | -0.63% | 1.1만 |
|---|
| 2026.03.12 | ₩47,142 | ₩47,155 | ₩46,867 | ₩46,954 | -0.40% | 5.2만 |
|---|
| 2026.03.11 | ₩47,397 | ₩47,464 | ₩47,303 | ₩47,443 | +0.10% | 4.6천 |
|---|
| 2026.03.10 | ₩47,598 | ₩47,886 | ₩47,410 | ₩47,410 | -0.39% | 1.7만 |
|---|
| 2026.03.09 | ₩46,633 | ₩47,504 | ₩46,633 | ₩47,490 | +1.84% | 1.7만 |
|---|
| 2026.03.06 | ₩46,941 | ₩47,323 | ₩46,941 | ₩47,236 | +0.63% | 3.5천 |
|---|
| 2026.03.05 | ₩47,732 | ₩47,732 | ₩47,236 | ₩47,477 | -0.53% | 2.3만 |
|---|
| 2026.03.04 | ₩47,839 | ₩48,093 | ₩47,839 | ₩48,093 | +0.53% | 2.8천 |
|---|
| 2026.03.03 | ₩47,477 | ₩47,812 | ₩47,209 | ₩47,799 | +0.68% | 1.6만 |
|---|
| 2026.03.02 | ₩48,455 | ₩48,562 | ₩48,388 | ₩48,562 | +0.22% | 11.7만 |
|---|
| 2026.02.27 | ₩48,857 | ₩48,991 | ₩48,804 | ₩48,804 | -0.11% | 1.1만 |
|---|
| 2026.02.26 | ₩48,884 | ₩48,951 | ₩48,790 | ₩48,911 | +0.05% | 1.5만 |
|---|
| 2026.02.25 | ₩48,777 | ₩48,978 | ₩48,777 | ₩48,857 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩48,576 | ₩48,775 | ₩48,576 | ₩48,670 | +0.19% | 2.3만 |
|---|
| 2026.02.23 | ₩48,670 | ₩48,708 | ₩48,589 | ₩48,589 | -0.17% | 9.9천 |
|---|
| 2026.02.20 | ₩48,562 | ₩48,763 | ₩48,419 | ₩48,670 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩48,576 | ₩48,576 | ₩48,415 | ₩48,576 | 0.00% | 6.5천 |
|---|
| 2026.02.18 | ₩48,616 | ₩48,763 | ₩48,549 | ₩48,576 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩48,482 | ₩48,629 | ₩48,375 | ₩48,522 | +0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩48,562 | ₩48,601 | ₩48,495 | ₩48,582 | +0.04% | 5.2천 |
|---|
| 2026.02.12 | ₩48,710 | ₩48,730 | ₩48,469 | ₩48,482 | -0.47% | 1만 |
|---|
| 2026.02.11 | ₩48,710 | ₩48,723 | ₩48,562 | ₩48,696 | -0.03% | 6.7천 |
|---|
| 2026.02.10 | ₩48,619 | ₩48,670 | ₩48,576 | ₩48,576 | -0.09% | 1.2만 |
|---|
| 2026.02.09 | ₩48,442 | ₩48,603 | ₩48,442 | ₩48,536 | +0.19% | 5.5천 |
|---|
| 2026.02.06 | ₩48,134 | ₩48,289 | ₩48,134 | ₩48,268 | +0.28% | 4.5천 |
|---|
| 2026.02.05 | ₩47,998 | ₩48,013 | ₩47,785 | ₩47,833 | -0.34% | 6.7만 |
|---|
| 2026.02.04 | ₩48,274 | ₩48,335 | ₩48,040 | ₩48,120 | -0.32% | 2.1만 |
|---|
| 2026.02.03 | ₩47,933 | ₩48,147 | ₩47,752 | ₩48,147 | +0.45% | 1.6만 |
|---|
| 2026.02.02 | ₩47,705 | ₩48,107 | ₩47,705 | ₩48,053 | +0.73% | 6.7천 |
|---|
| 2026.01.30 | ₩48,174 | ₩48,174 | ₩47,832 | ₩47,852 | -0.67% | 1.1만 |
|---|
| 2026.01.29 | ₩48,020 | ₩48,174 | ₩48,020 | ₩48,174 | +0.32% | 1.9만 |
|---|
| 2026.01.28 | ₩48,020 | ₩48,040 | ₩47,906 | ₩47,919 | -0.21% | 6.5천 |
|---|
| 2026.01.27 | ₩48,107 | ₩48,174 | ₩48,053 | ₩48,174 | +0.14% | 1.2만 |
|---|
| 2026.01.26 | ₩47,852 | ₩47,986 | ₩47,812 | ₩47,852 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩47,557 | ₩47,785 | ₩47,557 | ₩47,785 | +0.48% | 7천 |
|---|
| 2026.01.22 | ₩47,638 | ₩47,705 | ₩47,544 | ₩47,598 | -0.08% | 8.9천 |
|---|
| 2026.01.21 | ₩46,981 | ₩47,598 | ₩46,981 | ₩47,598 | +1.31% | 1.2만 |
|---|
| 2026.01.20 | ₩47,370 | ₩47,383 | ₩47,222 | ₩47,222 | -0.31% | 3만 |
|---|
| 2026.01.16 | ₩47,611 | ₩47,718 | ₩47,557 | ₩47,624 | +0.03% | 3.7천 |
|---|
| 2026.01.15 | ₩47,584 | ₩47,677 | ₩47,571 | ₩47,571 | -0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩47,544 | ₩47,577 | ₩47,464 | ₩47,531 | -0.03% | 6.4천 |
|---|
| 2026.01.13 | ₩47,504 | ₩47,504 | ₩47,423 | ₩47,423 | -0.17% | 9.6천 |
|---|
| 2026.01.12 | ₩47,464 | ₩47,624 | ₩47,464 | ₩47,584 | +0.25% | 7.1천 |
|---|
| 2026.01.09 | ₩47,397 | ₩47,512 | ₩47,397 | ₩47,423 | +0.06% | 9.4천 |
|---|
| 2026.01.08 | ₩47,222 | ₩47,249 | ₩47,115 | ₩47,209 | -0.03% | 1.4만 |
|---|
| 2026.01.07 | ₩47,296 | ₩47,296 | ₩47,222 | ₩47,237 | -0.12% | 3.6천 |
|---|
| 2026.01.06 | ₩47,303 | ₩47,383 | ₩47,276 | ₩47,308 | +0.01% | 3만 |
|---|
| 2026.01.05 | ₩46,995 | ₩47,330 | ₩46,995 | ₩47,249 | +0.54% | 34.2만 |
|---|
| 2026.01.02 | ₩46,901 | ₩47,182 | ₩46,887 | ₩46,948 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩46,726 | ₩46,787 | ₩46,713 | ₩46,713 | -0.03% | 2.7천 |
|---|
| 2025.12.30 | ₩46,981 | ₩46,981 | ₩46,834 | ₩46,874 | -0.23% | 5.8천 |
|---|
| 2025.12.29 | ₩46,767 | ₩46,861 | ₩46,740 | ₩46,800 | +0.07% | 9.9천 |
|---|
| 2025.12.26 | ₩46,834 | ₩46,851 | ₩46,807 | ₩46,851 | +0.04% | 1.9천 |
|---|
| 2025.12.24 | ₩46,788 | ₩46,861 | ₩46,787 | ₩46,800 | +0.03% | 1.2천 |
|---|
| 2025.12.23 | ₩46,740 | ₩46,847 | ₩46,700 | ₩46,793 | +0.11% | 3.6만 |
|---|
| 2025.12.22 | ₩46,588 | ₩46,613 | ₩46,532 | ₩46,611 | +0.05% | 7.2천 |
|---|
| 2025.12.19 | ₩46,458 | ₩46,633 | ₩46,458 | ₩46,580 | +0.26% | 1.1만 |
|---|
| 2025.12.18 | ₩46,371 | ₩46,485 | ₩46,284 | ₩46,361 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩46,271 | ₩46,385 | ₩46,137 | ₩46,190 | -0.17% | 4.1천 |
|---|
| 2025.12.16 | ₩46,405 | ₩46,463 | ₩46,311 | ₩46,416 | +0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩46,505 | ₩46,605 | ₩46,445 | ₩46,535 | +0.06% | 1.4만 |
|---|
| 2025.12.12 | ₩46,532 | ₩46,532 | ₩46,338 | ₩46,401 | -0.28% | 1만 |
|---|
| 2025.12.11 | ₩46,405 | ₩46,579 | ₩46,391 | ₩46,497 | +0.20% | 3.9만 |
|---|
| 2025.12.10 | ₩46,161 | ₩46,365 | ₩46,070 | ₩46,365 | +0.44% | 7.1천 |
|---|
| 2025.12.09 | ₩46,204 | ₩46,204 | ₩46,016 | ₩46,027 | -0.38% | 1만 |
|---|
| 2025.12.08 | ₩46,137 | ₩46,137 | ₩46,056 | ₩46,107 | -0.06% | 7.1천 |
|---|
| 2025.12.05 | ₩46,190 | ₩46,278 | ₩46,150 | ₩46,243 | +0.11% | 6천 |
|---|
| 2025.12.04 | ₩46,190 | ₩46,228 | ₩46,123 | ₩46,123 | -0.15% | 7.2천 |
|---|
| 2025.12.03 | ₩46,110 | ₩46,177 | ₩45,989 | ₩46,070 | -0.09% | 2만 |
|---|
| 2025.12.02 | ₩45,922 | ₩46,056 | ₩45,896 | ₩46,004 | +0.18% | 8.4천 |
|---|
| 2025.12.01 | ₩45,989 | ₩45,989 | ₩45,894 | ₩45,894 | -0.21% | 7.3만 |
|---|
| 2025.11.28 | ₩45,855 | ₩46,074 | ₩45,855 | ₩46,030 | +0.38% | 2.3천 |
|---|
| 2025.11.26 | ₩45,721 | ₩45,989 | ₩45,721 | ₩45,983 | +0.57% | 6.8천 |
|---|
| 2025.11.25 | ₩45,333 | ₩45,748 | ₩45,333 | ₩45,695 | +0.80% | 1.5만 |
|---|
| 2025.11.24 | ₩45,306 | ₩45,373 | ₩45,226 | ₩45,352 | +0.10% | 2.7만 |
|---|
| 2025.11.21 | ₩45,373 | ₩45,373 | ₩45,092 | ₩45,266 | -0.24% | 1.8만 |
|---|
| 2025.11.20 | ₩45,381 | ₩45,440 | ₩44,872 | ₩44,931 | -0.99% | 3.3만 |
|---|
| 2025.11.19 | ₩45,360 | ₩45,360 | ₩45,159 | ₩45,231 | -0.28% | 4.8천 |
|---|
| 2025.11.18 | ₩45,386 | ₩45,399 | ₩45,159 | ₩45,311 | -0.17% | 7.4천 |
|---|
| 2025.11.17 | ₩45,868 | ₩46,016 | ₩45,587 | ₩45,616 | -0.55% | 6.6천 |
|---|
| 2025.11.14 | ₩46,016 | ₩46,070 | ₩45,936 | ₩45,996 | -0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩46,298 | ₩46,311 | ₩46,003 | ₩46,083 | -0.46% | 1.9만 |
|---|
| 2025.11.12 | ₩46,271 | ₩46,378 | ₩46,257 | ₩46,326 | +0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩46,118 | ₩46,251 | ₩46,110 | ₩46,170 | +0.11% | 7.3천 |
|---|
| 2025.11.10 | ₩45,896 | ₩46,055 | ₩45,802 | ₩45,988 | +0.20% | 4.1만 |
|---|
| 2025.11.07 | ₩45,574 | ₩45,721 | ₩45,480 | ₩45,717 | +0.31% | 3.2만 |
|---|
| 2025.11.06 | ₩45,735 | ₩45,762 | ₩45,561 | ₩45,656 | -0.17% | 4.6만 |
|---|
| 2025.11.05 | ₩45,628 | ₩45,909 | ₩45,562 | ₩45,716 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩45,654 | ₩45,735 | ₩45,531 | ₩45,543 | -0.24% | 1.9만 |
|---|
| 2025.11.03 | ₩46,110 | ₩46,110 | ₩45,748 | ₩45,845 | -0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩45,949 | ₩45,949 | ₩45,721 | ₩45,885 | -0.14% | 6.6만 |
|---|
| 2025.10.30 | ₩45,936 | ₩46,030 | ₩45,869 | ₩45,920 | -0.03% | 2만 |
|---|
| 2025.10.29 | ₩46,164 | ₩46,217 | ₩45,976 | ₩46,003 | -0.35% | 1.7만 |
|---|
| 2025.10.28 | ₩46,164 | ₩46,271 | ₩46,123 | ₩46,168 | +0.01% | 6만 |
|---|
| 2025.10.27 | ₩46,217 | ₩46,231 | ₩46,097 | ₩46,174 | -0.09% | 7.6만 |
|---|
| 2025.10.24 | ₩45,963 | ₩46,110 | ₩45,949 | ₩46,030 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩45,902 | ₩46,070 | ₩45,902 | ₩46,030 | +0.28% | 1.6만 |
|---|
| 2025.10.22 | ₩46,016 | ₩46,073 | ₩45,842 | ₩45,957 | -0.13% | 3.5만 |
|---|
| 2025.10.21 | ₩46,016 | ₩46,110 | ₩45,971 | ₩45,989 | -0.06% | 3.9만 |
|---|
| 2025.10.20 | ₩46,137 | ₩46,217 | ₩45,989 | ₩46,189 | +0.11% | 3.8만 |
|---|
| 2025.10.17 | ₩45,815 | ₩46,003 | ₩45,783 | ₩45,932 | +0.25% | 5.5만 |
|---|
| 2025.10.16 | ₩46,177 | ₩46,177 | ₩45,802 | ₩45,933 | -0.53% | 6.7만 |
|---|
| 2025.10.15 | ₩45,681 | ₩45,882 | ₩45,681 | ₩45,744 | +0.14% | 3.7만 |
|---|
| 2025.10.14 | ₩45,467 | ₩45,842 | ₩45,400 | ₩45,735 | +0.59% | 6.8만 |
|---|
| 2025.10.13 | ₩45,775 | ₩45,775 | ₩45,433 | ₩45,542 | -0.51% | 4만 |
|---|
| 2025.10.10 | ₩45,949 | ₩45,949 | ₩45,413 | ₩45,480 | -1.02% | 18.6만 |
|---|