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 | ₩50,331 | ₩50,384 | ₩50,117 | ₩50,384 | +0.11% | 2만 |
| 2026.10.08 | ₩50,064 | ₩50,184 | ₩49,904 | ₩50,184 | +0.24% | 1.8만 |
| 2026.10.07 | ₩50,275 | ₩50,317 | ₩50,097 | ₩50,304 | +0.06% | 2.5만 |
| 2026.10.06 | ₩50,771 | ₩50,771 | ₩50,531 | ₩50,624 | -0.29% | 1.2만 |
| 2026.10.05 | ₩50,371 | ₩50,584 | ₩50,344 | ₩50,544 | +0.34% | 2.7만 |
| 2026.10.02 | ₩50,518 | ₩50,584 | ₩50,331 | ₩50,424 | -0.18% | 19.1만 |
| 2026.10.01 | ₩50,357 | ₩50,357 | ₩49,984 | ₩50,224 | -0.27% | 40.6만 |
| 2026.09.30 | ₩50,718 | ₩50,838 | ₩50,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,411 |
| -0.61% |
| 11.8만 |
| 2026.09.29 | ₩50,531 | ₩50,664 | ₩50,277 | ₩50,558 | +0.05% | 4.5만 |
|---|
| 2026.09.28 | ₩50,891 | ₩50,958 | ₩50,618 | ₩50,807 | -0.17% | 8.2만 |
|---|
| 2026.09.25 | ₩50,718 | ₩51,011 | ₩50,624 | ₩51,011 | +0.58% | 8.7천 |
|---|
| 2026.09.24 | ₩50,464 | ₩50,624 | ₩50,304 | ₩50,486 | +0.04% | 4.7천 |
|---|
| 2026.09.23 | ₩50,765 | ₩50,785 | ₩50,511 | ₩50,614 | -0.30% | 8.1천 |
|---|
| 2026.09.22 | ₩50,851 | ₩51,217 | ₩50,851 | ₩51,150 | +0.59% | 8.4천 |
|---|
| 2026.09.21 | ₩50,891 | ₩51,052 | ₩50,891 | ₩51,045 | +0.30% | 2만 |
|---|
| 2026.09.18 | ₩50,624 | ₩50,905 | ₩50,484 | ₩50,671 | +0.09% | 5.3만 |
|---|
| 2026.09.17 | ₩51,018 | ₩51,018 | ₩50,798 | ₩50,838 | -0.35% | 4.2천 |
|---|
| 2026.09.16 | ₩50,778 | ₩50,825 | ₩50,304 | ₩50,552 | -0.44% | 4.8천 |
|---|
| 2026.09.15 | ₩50,571 | ₩50,678 | ₩50,571 | ₩50,631 | +0.12% | 4.4천 |
|---|
| 2026.09.14 | ₩50,818 | ₩50,918 | ₩50,785 | ₩50,785 | -0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩50,878 | ₩50,945 | ₩50,838 | ₩50,918 | +0.08% | 1.4만 |
|---|
| 2026.09.10 | ₩50,678 | ₩50,678 | ₩50,571 | ₩50,616 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩51,011 | ₩51,011 | ₩50,718 | ₩50,731 | -0.55% | 4.6만 |
|---|
| 2026.09.08 | ₩51,105 | ₩51,185 | ₩50,998 | ₩51,056 | -0.10% | 8.2만 |
|---|
| 2026.09.04 | ₩50,985 | ₩51,158 | ₩50,985 | ₩51,090 | +0.21% | 5.8천 |
|---|
| 2026.09.03 | ₩51,018 | ₩51,065 | ₩50,986 | ₩51,056 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩50,831 | ₩50,879 | ₩50,831 | ₩50,841 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩50,814 | ₩50,943 | ₩50,718 | ₩50,722 | -0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩50,838 | ₩50,891 | ₩50,825 | ₩50,869 | +0.06% | 3.7천 |
|---|
| 2026.08.28 | ₩50,745 | ₩51,027 | ₩50,745 | ₩50,918 | +0.34% | 2.4천 |
|---|
| 2026.08.27 | ₩50,905 | ₩50,971 | ₩50,838 | ₩50,919 | +0.03% | 1.4만 |
|---|
| 2026.08.26 | ₩51,078 | ₩51,078 | ₩50,865 | ₩50,878 | -0.39% | 2.3천 |
|---|
| 2026.08.25 | ₩50,811 | ₩50,926 | ₩50,811 | ₩50,905 | +0.18% | 3.6천 |
|---|
| 2026.08.24 | ₩50,778 | ₩50,811 | ₩50,745 | ₩50,771 | -0.01% | 2천 |
|---|
| 2026.08.21 | ₩50,865 | ₩50,865 | ₩50,745 | ₩50,771 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩50,651 | ₩50,664 | ₩50,571 | ₩50,598 | -0.11% | 2.4천 |
|---|
| 2026.08.19 | ₩50,638 | ₩50,763 | ₩50,638 | ₩50,698 | +0.12% | 3.5천 |
|---|
| 2026.08.18 | ₩50,765 | ₩50,798 | ₩50,584 | ₩50,631 | -0.26% | 3.5천 |
|---|
| 2026.08.17 | ₩50,905 | ₩50,905 | ₩50,718 | ₩50,798 | -0.21% | 4천 |
|---|
| 2026.08.14 | ₩50,678 | ₩50,818 | ₩50,678 | ₩50,805 | +0.25% | 1.8천 |
|---|
| 2026.08.13 | ₩50,731 | ₩50,838 | ₩50,731 | ₩50,778 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩50,731 | ₩50,758 | ₩50,652 | ₩50,725 | -0.01% | 6.6천 |
|---|
| 2026.08.11 | ₩50,644 | ₩50,644 | ₩50,644 | ₩50,644 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩50,651 | ₩50,651 | ₩50,544 | ₩50,544 | -0.21% | 3.3천 |
|---|
| 2026.08.07 | ₩50,584 | ₩50,704 | ₩50,584 | ₩50,611 | +0.05% | 3천 |
|---|
| 2026.08.06 | ₩50,531 | ₩50,544 | ₩50,398 | ₩50,411 | -0.24% | 4.6천 |
|---|
| 2026.08.05 | ₩50,558 | ₩50,558 | ₩50,471 | ₩50,486 | -0.14% | 4천 |
|---|
| 2026.08.04 | ₩50,279 | ₩50,398 | ₩50,279 | ₩50,394 | +0.23% | 1.1만 |
|---|
| 2026.08.03 | ₩50,211 | ₩50,211 | ₩50,067 | ₩50,157 | -0.11% | 4.6천 |
|---|
| 2026.07.31 | ₩49,877 | ₩50,111 | ₩49,877 | ₩50,096 | +0.44% | 7.5천 |
|---|
| 2026.07.30 | ₩50,171 | ₩50,184 | ₩50,017 | ₩50,133 | -0.07% | 4.1천 |
|---|
| 2026.07.29 | ₩49,557 | ₩49,744 | ₩49,423 | ₩49,423 | -0.27% | 6.5천 |
|---|
| 2026.07.28 | ₩49,450 | ₩49,690 | ₩49,450 | ₩49,657 | +0.42% | 1.4만 |
|---|
| 2026.07.27 | ₩49,531 | ₩49,650 | ₩49,477 | ₩49,637 | +0.21% | 5.7천 |
|---|
| 2026.07.24 | ₩49,463 | ₩49,603 | ₩49,410 | ₩49,483 | +0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩49,303 | ₩49,383 | ₩49,251 | ₩49,299 | -0.01% | 4.5천 |
|---|
| 2026.07.22 | ₩49,757 | ₩49,757 | ₩49,623 | ₩49,623 | -0.27% | 8.3천 |
|---|
| 2026.07.21 | ₩49,450 | ₩49,703 | ₩49,443 | ₩49,594 | +0.29% | 6.9천 |
|---|
| 2026.07.20 | ₩49,437 | ₩49,437 | ₩49,238 | ₩49,279 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩49,383 | ₩49,530 | ₩49,343 | ₩49,450 | +0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩49,597 | ₩49,597 | ₩49,438 | ₩49,477 | -0.24% | 4.3천 |
|---|
| 2026.07.15 | ₩49,463 | ₩49,757 | ₩49,463 | ₩49,663 | +0.40% | 6.8천 |
|---|
| 2026.07.14 | ₩49,630 | ₩49,757 | ₩49,503 | ₩49,543 | -0.17% | 9천 |
|---|
| 2026.07.13 | ₩49,331 | ₩49,450 | ₩49,276 | ₩49,352 | +0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩49,477 | ₩49,617 | ₩49,477 | ₩49,617 | +0.28% | 5.8천 |
|---|
| 2026.07.09 | ₩49,517 | ₩49,583 | ₩49,477 | ₩49,483 | -0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩49,183 | ₩49,316 | ₩49,143 | ₩49,316 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩49,517 | ₩49,703 | ₩49,463 | ₩49,533 | +0.03% | 1.2천 |
|---|
| 2026.07.06 | ₩49,410 | ₩49,777 | ₩49,410 | ₩49,777 | +0.74% | 1.9천 |
|---|
| 2026.07.02 | ₩49,637 | ₩49,637 | ₩49,397 | ₩49,487 | -0.30% | 5.2만 |
|---|
| 2026.07.01 | ₩49,196 | ₩49,370 | ₩49,178 | ₩49,256 | +0.12% | 5.1만 |
|---|
| 2026.06.30 | ₩49,170 | ₩49,370 | ₩49,170 | ₩49,370 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩49,163 | ₩49,276 | ₩49,023 | ₩49,239 | +0.15% | 1.1만 |
|---|
| 2026.06.26 | ₩49,143 | ₩49,170 | ₩49,009 | ₩49,049 | -0.19% | 6.1천 |
|---|
| 2026.06.25 | ₩49,303 | ₩49,316 | ₩49,130 | ₩49,190 | -0.23% | 2.1만 |
|---|
| 2026.06.24 | ₩49,009 | ₩49,056 | ₩48,876 | ₩48,949 | -0.12% | 1.2만 |
|---|
| 2026.06.23 | ₩49,210 | ₩49,210 | ₩48,995 | ₩49,070 | -0.28% | 6.8천 |
|---|
| 2026.06.22 | ₩49,535 | ₩49,535 | ₩49,410 | ₩49,437 | -0.20% | 9.8천 |
|---|
| 2026.06.18 | ₩49,570 | ₩49,570 | ₩49,343 | ₩49,397 | -0.35% | 7.1천 |
|---|
| 2026.06.17 | ₩49,465 | ₩49,590 | ₩49,196 | ₩49,196 | -0.54% | 3.9천 |
|---|
| 2026.06.16 | ₩49,477 | ₩49,517 | ₩49,316 | ₩49,383 | -0.19% | 9.5천 |
|---|
| 2026.06.15 | ₩49,316 | ₩49,423 | ₩49,303 | ₩49,344 | +0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩48,956 | ₩49,156 | ₩48,916 | ₩49,130 | +0.35% | 2.7만 |
|---|
| 2026.06.11 | ₩48,616 | ₩49,049 | ₩48,472 | ₩49,024 | +0.84% | 1만 |
|---|
| 2026.06.10 | ₩48,689 | ₩48,689 | ₩48,262 | ₩48,323 | -0.75% | 6.8천 |
|---|
| 2026.06.09 | ₩48,809 | ₩48,809 | ₩48,182 | ₩48,616 | -0.40% | 6.5천 |
|---|
| 2026.06.08 | ₩48,696 | ₩48,756 | ₩48,569 | ₩48,642 | -0.11% | 1.1만 |
|---|
| 2026.06.05 | ₩48,689 | ₩48,689 | ₩48,369 | ₩48,429 | -0.53% | 6.7천 |
|---|
| 2026.06.04 | ₩48,929 | ₩49,090 | ₩48,929 | ₩49,047 | +0.24% | 4.6천 |
|---|
| 2026.06.03 | ₩48,949 | ₩48,949 | ₩48,849 | ₩48,909 | -0.08% | 5.2천 |
|---|
| 2026.06.02 | ₩49,023 | ₩49,090 | ₩48,996 | ₩49,048 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩48,756 | ₩48,969 | ₩48,756 | ₩48,943 | +0.38% | 3.5만 |
|---|
| 2026.05.29 | ₩49,183 | ₩49,183 | ₩48,936 | ₩48,976 | -0.42% | 3.1천 |
|---|
| 2026.05.28 | ₩48,943 | ₩49,049 | ₩48,622 | ₩48,979 | +0.07% | 2천 |
|---|
| 2026.05.27 | ₩49,049 | ₩49,049 | ₩48,929 | ₩48,973 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩49,183 | ₩49,183 | ₩48,996 | ₩49,005 | -0.36% | 2천 |
|---|
| 2026.05.22 | ₩48,783 | ₩48,796 | ₩48,729 | ₩48,779 | -0.01% | 7천 |
|---|
| 2026.05.21 | ₩48,849 | ₩48,861 | ₩48,849 | ₩48,861 | +0.02% | 5.1천 |
|---|
| 2026.05.20 | ₩48,609 | ₩48,769 | ₩48,609 | ₩48,718 | +0.23% | 1.3만 |
|---|
| 2026.05.19 | ₩48,315 | ₩48,474 | ₩48,249 | ₩48,317 | +0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩48,115 | ₩48,489 | ₩48,115 | ₩48,442 | +0.68% | 3.9천 |
|---|
| 2026.05.15 | ₩48,223 | ₩48,249 | ₩48,213 | ₩48,243 | +0.04% | 3.1천 |
|---|
| 2026.05.14 | ₩48,756 | ₩48,756 | ₩48,589 | ₩48,638 | -0.24% | 5.1천 |
|---|
| 2026.05.13 | ₩48,648 | ₩48,716 | ₩48,569 | ₩48,653 | +0.01% | 2.4만 |
|---|
| 2026.05.12 | ₩48,542 | ₩48,569 | ₩48,355 | ₩48,569 | +0.05% | 4.8천 |
|---|
| 2026.05.11 | ₩48,709 | ₩48,743 | ₩48,622 | ₩48,662 | -0.10% | 2.6천 |
|---|
| 2026.05.08 | ₩48,582 | ₩48,729 | ₩48,582 | ₩48,641 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩48,789 | ₩48,849 | ₩48,506 | ₩48,506 | -0.58% | 1.4천 |
|---|
| 2026.05.06 | ₩48,903 | ₩48,903 | ₩48,743 | ₩48,849 | -0.11% | 3.8천 |
|---|
| 2026.05.05 | ₩48,089 | ₩48,315 | ₩48,089 | ₩48,262 | +0.36% | 4.3천 |
|---|
| 2026.05.04 | ₩48,222 | ₩48,222 | ₩47,888 | ₩47,943 | -0.58% | 5.4천 |
|---|
| 2026.05.01 | ₩48,409 | ₩48,449 | ₩48,289 | ₩48,337 | -0.15% | 16.5만 |
|---|
| 2026.04.30 | ₩48,048 | ₩48,355 | ₩48,035 | ₩48,349 | +0.62% | 8.9천 |
|---|
| 2026.04.29 | ₩47,795 | ₩47,802 | ₩47,688 | ₩47,779 | -0.03% | 2.5천 |
|---|
| 2026.04.28 | ₩48,002 | ₩48,075 | ₩47,968 | ₩48,008 | +0.01% | 3.2천 |
|---|
| 2026.04.27 | ₩48,155 | ₩48,202 | ₩48,089 | ₩48,134 | -0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩48,089 | ₩48,162 | ₩48,063 | ₩48,162 | +0.15% | 2.7천 |
|---|
| 2026.04.23 | ₩48,090 | ₩48,130 | ₩47,915 | ₩47,942 | -0.31% | 10.6만 |
|---|
| 2026.04.22 | ₩48,242 | ₩48,242 | ₩48,102 | ₩48,169 | -0.15% | 8천 |
|---|
| 2026.04.21 | ₩48,436 | ₩48,436 | ₩48,062 | ₩48,109 | -0.68% | 1.1만 |
|---|
| 2026.04.20 | ₩48,522 | ₩48,557 | ₩48,462 | ₩48,522 | 0.00% | 8.2천 |
|---|
| 2026.04.17 | ₩48,662 | ₩48,796 | ₩48,656 | ₩48,656 | -0.01% | 2만 |
|---|
| 2026.04.16 | ₩48,582 | ₩48,582 | ₩48,335 | ₩48,362 | -0.45% | 900 |
|---|
| 2026.04.15 | ₩48,369 | ₩48,449 | ₩48,369 | ₩48,389 | +0.04% | 2.3천 |
|---|
| 2026.04.14 | ₩48,315 | ₩48,474 | ₩48,315 | ₩48,472 | +0.32% | 3.6천 |
|---|
| 2026.04.13 | ₩47,728 | ₩48,289 | ₩47,728 | ₩48,255 | +1.10% | 6.5천 |
|---|
| 2026.04.10 | ₩48,259 | ₩48,259 | ₩48,055 | ₩48,154 | -0.22% | 8.1천 |
|---|
| 2026.04.09 | ₩47,835 | ₩48,182 | ₩47,835 | ₩48,095 | +0.54% | 4.4천 |
|---|
| 2026.04.08 | ₩48,048 | ₩48,185 | ₩47,982 | ₩48,022 | -0.06% | 1.4만 |
|---|
| 2026.04.07 | ₩46,889 | ₩47,124 | ₩46,794 | ₩47,124 | +0.50% | 9.2천 |
|---|
| 2026.04.06 | ₩47,061 | ₩47,248 | ₩47,061 | ₩47,181 | +0.26% | 9.2천 |
|---|
| 2026.04.02 | ₩46,829 | ₩47,094 | ₩46,829 | ₩47,043 | +0.46% | 9.8천 |
|---|
| 2026.04.01 | ₩47,181 | ₩47,314 | ₩47,101 | ₩47,228 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩46,193 | ₩46,781 | ₩46,193 | ₩46,781 | +1.27% | 2.6만 |
|---|
| 2026.03.30 | ₩46,008 | ₩46,245 | ₩45,913 | ₩45,958 | -0.11% | 8.6천 |
|---|
| 2026.03.27 | ₩46,113 | ₩46,193 | ₩45,873 | ₩45,984 | -0.28% | 2만 |
|---|
| 2026.03.26 | ₩46,487 | ₩46,514 | ₩46,100 | ₩46,100 | -0.83% | 5.9천 |
|---|
| 2026.03.25 | ₩46,727 | ₩46,794 | ₩46,644 | ₩46,724 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩46,220 | ₩46,434 | ₩46,193 | ₩46,260 | +0.09% | 1만 |
|---|
| 2026.03.23 | ₩46,397 | ₩46,714 | ₩46,397 | ₩46,567 | +0.37% | 5.6천 |
|---|
| 2026.03.20 | ₩46,113 | ₩46,113 | ₩45,872 | ₩45,872 | -0.52% | 2천 |
|---|
| 2026.03.19 | ₩46,393 | ₩46,754 | ₩46,367 | ₩46,607 | +0.46% | 9.7천 |
|---|
| 2026.03.18 | ₩47,101 | ₩47,141 | ₩46,647 | ₩46,656 | -0.94% | 7.1천 |
|---|
| 2026.03.17 | ₩47,341 | ₩47,341 | ₩47,101 | ₩47,101 | -0.51% | 8.3천 |
|---|
| 2026.03.16 | ₩47,038 | ₩47,061 | ₩46,887 | ₩47,021 | -0.04% | 6.5천 |
|---|
| 2026.03.13 | ₩46,954 | ₩46,987 | ₩46,580 | ₩46,660 | -0.63% | 1.1만 |
|---|
| 2026.03.12 | ₩46,954 | ₩46,967 | ₩46,680 | ₩46,767 | -0.40% | 5.2만 |
|---|
| 2026.03.11 | ₩47,208 | ₩47,274 | ₩47,114 | ₩47,254 | +0.10% | 4.6천 |
|---|
| 2026.03.10 | ₩47,408 | ₩47,695 | ₩47,221 | ₩47,221 | -0.39% | 1.7만 |
|---|
| 2026.03.09 | ₩46,447 | ₩47,314 | ₩46,447 | ₩47,301 | +1.84% | 1.7만 |
|---|
| 2026.03.06 | ₩46,754 | ₩47,134 | ₩46,754 | ₩47,047 | +0.63% | 3.5천 |
|---|
| 2026.03.05 | ₩47,541 | ₩47,541 | ₩47,047 | ₩47,288 | -0.53% | 2.3만 |
|---|
| 2026.03.04 | ₩47,648 | ₩47,902 | ₩47,648 | ₩47,902 | +0.53% | 2.8천 |
|---|
| 2026.03.03 | ₩47,288 | ₩47,621 | ₩47,021 | ₩47,608 | +0.68% | 1.6만 |
|---|
| 2026.03.02 | ₩48,262 | ₩48,369 | ₩48,195 | ₩48,369 | +0.22% | 11.7만 |
|---|
| 2026.02.27 | ₩48,662 | ₩48,796 | ₩48,609 | ₩48,609 | -0.11% | 1.1만 |
|---|
| 2026.02.26 | ₩48,689 | ₩48,756 | ₩48,596 | ₩48,716 | +0.05% | 1.5만 |
|---|
| 2026.02.25 | ₩48,582 | ₩48,783 | ₩48,582 | ₩48,662 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩48,382 | ₩48,581 | ₩48,382 | ₩48,476 | +0.19% | 2.3만 |
|---|
| 2026.02.23 | ₩48,476 | ₩48,514 | ₩48,395 | ₩48,395 | -0.17% | 9.9천 |
|---|
| 2026.02.20 | ₩48,369 | ₩48,569 | ₩48,226 | ₩48,476 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩48,382 | ₩48,382 | ₩48,222 | ₩48,382 | 0.00% | 6.5천 |
|---|
| 2026.02.18 | ₩48,422 | ₩48,569 | ₩48,355 | ₩48,382 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩48,289 | ₩48,436 | ₩48,182 | ₩48,329 | +0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩48,369 | ₩48,408 | ₩48,302 | ₩48,389 | +0.04% | 5.2천 |
|---|
| 2026.02.12 | ₩48,516 | ₩48,536 | ₩48,275 | ₩48,289 | -0.47% | 1만 |
|---|
| 2026.02.11 | ₩48,516 | ₩48,529 | ₩48,369 | ₩48,502 | -0.03% | 6.7천 |
|---|
| 2026.02.10 | ₩48,425 | ₩48,476 | ₩48,382 | ₩48,382 | -0.09% | 1.2만 |
|---|
| 2026.02.09 | ₩48,249 | ₩48,409 | ₩48,249 | ₩48,342 | +0.19% | 5.5천 |
|---|
| 2026.02.06 | ₩47,942 | ₩48,097 | ₩47,942 | ₩48,075 | +0.28% | 4.5천 |
|---|
| 2026.02.05 | ₩47,807 | ₩47,822 | ₩47,595 | ₩47,643 | -0.34% | 6.7만 |
|---|
| 2026.02.04 | ₩48,082 | ₩48,142 | ₩47,848 | ₩47,928 | -0.32% | 2.1만 |
|---|
| 2026.02.03 | ₩47,742 | ₩47,955 | ₩47,561 | ₩47,955 | +0.45% | 1.6만 |
|---|
| 2026.02.02 | ₩47,515 | ₩47,915 | ₩47,515 | ₩47,862 | +0.73% | 6.7천 |
|---|
| 2026.01.30 | ₩47,982 | ₩47,982 | ₩47,641 | ₩47,661 | -0.67% | 1.1만 |
|---|
| 2026.01.29 | ₩47,828 | ₩47,982 | ₩47,828 | ₩47,982 | +0.32% | 1.9만 |
|---|
| 2026.01.28 | ₩47,828 | ₩47,848 | ₩47,715 | ₩47,728 | -0.21% | 6.5천 |
|---|
| 2026.01.27 | ₩47,915 | ₩47,982 | ₩47,862 | ₩47,982 | +0.14% | 1.2만 |
|---|
| 2026.01.26 | ₩47,661 | ₩47,795 | ₩47,621 | ₩47,661 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩47,368 | ₩47,595 | ₩47,368 | ₩47,595 | +0.48% | 7천 |
|---|
| 2026.01.22 | ₩47,448 | ₩47,515 | ₩47,354 | ₩47,408 | -0.08% | 8.9천 |
|---|
| 2026.01.21 | ₩46,794 | ₩47,408 | ₩46,794 | ₩47,408 | +1.31% | 1.2만 |
|---|
| 2026.01.20 | ₩47,181 | ₩47,194 | ₩47,034 | ₩47,034 | -0.31% | 3만 |
|---|
| 2026.01.16 | ₩47,421 | ₩47,528 | ₩47,368 | ₩47,435 | +0.03% | 3.7천 |
|---|
| 2026.01.15 | ₩47,394 | ₩47,487 | ₩47,381 | ₩47,381 | -0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩47,354 | ₩47,388 | ₩47,274 | ₩47,341 | -0.03% | 6.4천 |
|---|
| 2026.01.13 | ₩47,314 | ₩47,314 | ₩47,234 | ₩47,234 | -0.17% | 9.6천 |
|---|
| 2026.01.12 | ₩47,274 | ₩47,435 | ₩47,274 | ₩47,394 | +0.25% | 7.1천 |
|---|
| 2026.01.09 | ₩47,208 | ₩47,322 | ₩47,208 | ₩47,234 | +0.06% | 9.4천 |
|---|
| 2026.01.08 | ₩47,034 | ₩47,061 | ₩46,927 | ₩47,021 | -0.03% | 1.4만 |
|---|
| 2026.01.07 | ₩47,108 | ₩47,108 | ₩47,034 | ₩47,049 | -0.12% | 3.6천 |
|---|
| 2026.01.06 | ₩47,114 | ₩47,194 | ₩47,088 | ₩47,120 | +0.01% | 3만 |
|---|
| 2026.01.05 | ₩46,807 | ₩47,141 | ₩46,807 | ₩47,061 | +0.54% | 34.2만 |
|---|
| 2026.01.02 | ₩46,714 | ₩46,994 | ₩46,700 | ₩46,761 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩46,540 | ₩46,600 | ₩46,527 | ₩46,527 | -0.03% | 2.7천 |
|---|
| 2025.12.30 | ₩46,794 | ₩46,794 | ₩46,647 | ₩46,687 | -0.23% | 5.8천 |
|---|
| 2025.12.29 | ₩46,580 | ₩46,674 | ₩46,554 | ₩46,614 | +0.07% | 9.9천 |
|---|
| 2025.12.26 | ₩46,647 | ₩46,664 | ₩46,620 | ₩46,664 | +0.04% | 1.9천 |
|---|
| 2025.12.24 | ₩46,602 | ₩46,674 | ₩46,600 | ₩46,614 | +0.03% | 1.2천 |
|---|
| 2025.12.23 | ₩46,554 | ₩46,660 | ₩46,514 | ₩46,607 | +0.11% | 3.6만 |
|---|
| 2025.12.22 | ₩46,403 | ₩46,427 | ₩46,347 | ₩46,426 | +0.05% | 7.2천 |
|---|
| 2025.12.19 | ₩46,273 | ₩46,447 | ₩46,273 | ₩46,395 | +0.26% | 1.1만 |
|---|
| 2025.12.18 | ₩46,187 | ₩46,300 | ₩46,100 | ₩46,176 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩46,086 | ₩46,200 | ₩45,953 | ₩46,006 | -0.17% | 4.1천 |
|---|
| 2025.12.16 | ₩46,220 | ₩46,277 | ₩46,127 | ₩46,231 | +0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩46,320 | ₩46,419 | ₩46,260 | ₩46,349 | +0.06% | 1.4만 |
|---|
| 2025.12.12 | ₩46,347 | ₩46,347 | ₩46,153 | ₩46,216 | -0.28% | 1만 |
|---|
| 2025.12.11 | ₩46,220 | ₩46,393 | ₩46,207 | ₩46,312 | +0.20% | 3.9만 |
|---|
| 2025.12.10 | ₩45,977 | ₩46,180 | ₩45,886 | ₩46,180 | +0.44% | 7.1천 |
|---|
| 2025.12.09 | ₩46,020 | ₩46,020 | ₩45,833 | ₩45,844 | -0.38% | 1만 |
|---|
| 2025.12.08 | ₩45,953 | ₩45,953 | ₩45,873 | ₩45,924 | -0.06% | 7.1천 |
|---|
| 2025.12.05 | ₩46,006 | ₩46,093 | ₩45,966 | ₩46,058 | +0.11% | 6천 |
|---|
| 2025.12.04 | ₩46,006 | ₩46,044 | ₩45,940 | ₩45,940 | -0.15% | 7.2천 |
|---|
| 2025.12.03 | ₩45,926 | ₩45,993 | ₩45,806 | ₩45,886 | -0.09% | 2만 |
|---|
| 2025.12.02 | ₩45,739 | ₩45,873 | ₩45,713 | ₩45,821 | +0.18% | 8.4천 |
|---|
| 2025.12.01 | ₩45,806 | ₩45,806 | ₩45,711 | ₩45,711 | -0.21% | 7.3만 |
|---|
| 2025.11.28 | ₩45,673 | ₩45,890 | ₩45,673 | ₩45,846 | +0.38% | 2.3천 |
|---|
| 2025.11.26 | ₩45,539 | ₩45,806 | ₩45,539 | ₩45,800 | +0.57% | 6.8천 |
|---|
| 2025.11.25 | ₩45,152 | ₩45,566 | ₩45,152 | ₩45,513 | +0.80% | 1.5만 |
|---|
| 2025.11.24 | ₩45,126 | ₩45,192 | ₩45,045 | ₩45,171 | +0.10% | 2.7만 |
|---|
| 2025.11.21 | ₩45,192 | ₩45,192 | ₩44,912 | ₩45,085 | -0.24% | 1.8만 |
|---|
| 2025.11.20 | ₩45,200 | ₩45,259 | ₩44,693 | ₩44,752 | -0.99% | 3.3만 |
|---|
| 2025.11.19 | ₩45,179 | ₩45,179 | ₩44,979 | ₩45,051 | -0.28% | 4.8천 |
|---|
| 2025.11.18 | ₩45,206 | ₩45,218 | ₩44,979 | ₩45,131 | -0.17% | 7.4천 |
|---|
| 2025.11.17 | ₩45,685 | ₩45,833 | ₩45,406 | ₩45,434 | -0.55% | 6.6천 |
|---|
| 2025.11.14 | ₩45,833 | ₩45,886 | ₩45,753 | ₩45,813 | -0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩46,113 | ₩46,127 | ₩45,820 | ₩45,900 | -0.46% | 1.9만 |
|---|
| 2025.11.12 | ₩46,086 | ₩46,193 | ₩46,073 | ₩46,141 | +0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩45,934 | ₩46,066 | ₩45,926 | ₩45,986 | +0.11% | 7.3천 |
|---|
| 2025.11.10 | ₩45,713 | ₩45,872 | ₩45,619 | ₩45,805 | +0.20% | 4.1만 |
|---|
| 2025.11.07 | ₩45,392 | ₩45,539 | ₩45,299 | ₩45,535 | +0.31% | 3.2만 |
|---|
| 2025.11.06 | ₩45,553 | ₩45,579 | ₩45,379 | ₩45,474 | -0.17% | 4.6만 |
|---|
| 2025.11.05 | ₩45,446 | ₩45,726 | ₩45,380 | ₩45,534 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩45,473 | ₩45,553 | ₩45,350 | ₩45,362 | -0.24% | 1.9만 |
|---|
| 2025.11.03 | ₩45,926 | ₩45,926 | ₩45,566 | ₩45,662 | -0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩45,766 | ₩45,766 | ₩45,539 | ₩45,702 | -0.14% | 6.6만 |
|---|
| 2025.10.30 | ₩45,753 | ₩45,846 | ₩45,686 | ₩45,737 | -0.03% | 2만 |
|---|
| 2025.10.29 | ₩45,980 | ₩46,033 | ₩45,793 | ₩45,820 | -0.35% | 1.7만 |
|---|
| 2025.10.28 | ₩45,980 | ₩46,086 | ₩45,940 | ₩45,984 | +0.01% | 6만 |
|---|
| 2025.10.27 | ₩46,033 | ₩46,046 | ₩45,913 | ₩45,990 | -0.09% | 7.6만 |
|---|
| 2025.10.24 | ₩45,780 | ₩45,926 | ₩45,766 | ₩45,846 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩45,719 | ₩45,886 | ₩45,719 | ₩45,846 | +0.28% | 1.6만 |
|---|
| 2025.10.22 | ₩45,833 | ₩45,889 | ₩45,659 | ₩45,774 | -0.13% | 3.5만 |
|---|
| 2025.10.21 | ₩45,833 | ₩45,926 | ₩45,788 | ₩45,806 | -0.06% | 3.9만 |
|---|
| 2025.10.20 | ₩45,953 | ₩46,033 | ₩45,806 | ₩46,005 | +0.11% | 3.8만 |
|---|
| 2025.10.17 | ₩45,633 | ₩45,820 | ₩45,601 | ₩45,749 | +0.25% | 5.5만 |
|---|
| 2025.10.16 | ₩45,993 | ₩45,993 | ₩45,619 | ₩45,750 | -0.53% | 6.7만 |
|---|
| 2025.10.15 | ₩45,499 | ₩45,699 | ₩45,499 | ₩45,562 | +0.14% | 3.7만 |
|---|
| 2025.10.14 | ₩45,286 | ₩45,659 | ₩45,219 | ₩45,553 | +0.59% | 6.8만 |
|---|
| 2025.10.13 | ₩45,593 | ₩45,593 | ₩45,252 | ₩45,360 | -0.51% | 4만 |
|---|
| 2025.10.10 | ₩45,766 | ₩45,766 | ₩45,232 | ₩45,299 | -1.02% | 18.6만 |
|---|