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 | ₩50,426 | ₩50,480 | ₩50,212 | ₩50,480 | +0.11% | 2만 |
| 2026.10.08 | ₩50,159 | ₩50,279 | ₩49,998 | ₩50,279 | +0.24% | 1.8만 |
| 2026.10.07 | ₩50,370 | ₩50,413 | ₩50,192 | ₩50,399 | +0.06% | 2.5만 |
| 2026.10.06 | ₩50,867 | ₩50,867 | ₩50,627 | ₩50,720 | -0.29% | 1.2만 |
| 2026.10.05 | ₩50,466 | ₩50,680 | ₩50,440 | ₩50,640 | +0.34% | 2.7만 |
| 2026.10.02 | ₩50,613 | ₩50,680 | ₩50,426 | ₩50,520 | -0.18% | 19.1만 |
| 2026.10.01 | ₩50,453 | ₩50,453 | ₩50,079 | ₩50,319 | -0.27% | 40.6만 |
| 2026.09.30 | ₩50,814 | ₩50,934 | ₩50,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,506 |
| -0.61% |
| 11.8만 |
| 2026.09.29 | ₩50,627 | ₩50,760 | ₩50,373 | ₩50,654 | +0.05% | 4.5만 |
|---|
| 2026.09.28 | ₩50,988 | ₩51,055 | ₩50,714 | ₩50,904 | -0.17% | 8.2만 |
|---|
| 2026.09.25 | ₩50,814 | ₩51,108 | ₩50,720 | ₩51,108 | +0.58% | 8.7천 |
|---|
| 2026.09.24 | ₩50,560 | ₩50,720 | ₩50,399 | ₩50,581 | +0.04% | 4.7천 |
|---|
| 2026.09.23 | ₩50,861 | ₩50,881 | ₩50,607 | ₩50,710 | -0.30% | 8.1천 |
|---|
| 2026.09.22 | ₩50,948 | ₩51,314 | ₩50,948 | ₩51,247 | +0.59% | 8.4천 |
|---|
| 2026.09.21 | ₩50,988 | ₩51,148 | ₩50,988 | ₩51,142 | +0.30% | 2만 |
|---|
| 2026.09.18 | ₩50,720 | ₩51,001 | ₩50,580 | ₩50,767 | +0.09% | 5.3만 |
|---|
| 2026.09.17 | ₩51,115 | ₩51,115 | ₩50,894 | ₩50,934 | -0.35% | 4.2천 |
|---|
| 2026.09.16 | ₩50,874 | ₩50,921 | ₩50,399 | ₩50,648 | -0.44% | 4.8천 |
|---|
| 2026.09.15 | ₩50,667 | ₩50,774 | ₩50,667 | ₩50,727 | +0.12% | 4.4천 |
|---|
| 2026.09.14 | ₩50,914 | ₩51,015 | ₩50,881 | ₩50,881 | -0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩50,974 | ₩51,041 | ₩50,934 | ₩51,015 | +0.08% | 1.4만 |
|---|
| 2026.09.10 | ₩50,774 | ₩50,774 | ₩50,667 | ₩50,712 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩51,108 | ₩51,108 | ₩50,814 | ₩50,827 | -0.55% | 4.6만 |
|---|
| 2026.09.08 | ₩51,202 | ₩51,282 | ₩51,095 | ₩51,152 | -0.10% | 8.2만 |
|---|
| 2026.09.04 | ₩51,081 | ₩51,255 | ₩51,081 | ₩51,187 | +0.21% | 5.8천 |
|---|
| 2026.09.03 | ₩51,115 | ₩51,162 | ₩51,083 | ₩51,152 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩50,928 | ₩50,976 | ₩50,928 | ₩50,937 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩50,910 | ₩51,040 | ₩50,814 | ₩50,818 | -0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩50,934 | ₩50,988 | ₩50,921 | ₩50,965 | +0.06% | 3.7천 |
|---|
| 2026.08.28 | ₩50,841 | ₩51,124 | ₩50,841 | ₩51,015 | +0.34% | 2.4천 |
|---|
| 2026.08.27 | ₩51,001 | ₩51,068 | ₩50,934 | ₩51,016 | +0.03% | 1.4만 |
|---|
| 2026.08.26 | ₩51,175 | ₩51,175 | ₩50,961 | ₩50,974 | -0.39% | 2.3천 |
|---|
| 2026.08.25 | ₩50,908 | ₩51,023 | ₩50,908 | ₩51,001 | +0.18% | 3.6천 |
|---|
| 2026.08.24 | ₩50,874 | ₩50,908 | ₩50,841 | ₩50,867 | -0.01% | 2천 |
|---|
| 2026.08.21 | ₩50,961 | ₩50,961 | ₩50,841 | ₩50,867 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩50,747 | ₩50,760 | ₩50,667 | ₩50,694 | -0.11% | 2.4천 |
|---|
| 2026.08.19 | ₩50,734 | ₩50,859 | ₩50,734 | ₩50,794 | +0.12% | 3.5천 |
|---|
| 2026.08.18 | ₩50,861 | ₩50,894 | ₩50,680 | ₩50,727 | -0.26% | 3.5천 |
|---|
| 2026.08.17 | ₩51,001 | ₩51,001 | ₩50,814 | ₩50,894 | -0.21% | 4천 |
|---|
| 2026.08.14 | ₩50,774 | ₩50,914 | ₩50,774 | ₩50,901 | +0.25% | 1.8천 |
|---|
| 2026.08.13 | ₩50,827 | ₩50,934 | ₩50,827 | ₩50,874 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩50,827 | ₩50,854 | ₩50,748 | ₩50,821 | -0.01% | 6.6천 |
|---|
| 2026.08.11 | ₩50,740 | ₩50,740 | ₩50,740 | ₩50,740 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩50,747 | ₩50,747 | ₩50,640 | ₩50,640 | -0.21% | 3.3천 |
|---|
| 2026.08.07 | ₩50,680 | ₩50,801 | ₩50,680 | ₩50,707 | +0.05% | 3천 |
|---|
| 2026.08.06 | ₩50,627 | ₩50,640 | ₩50,493 | ₩50,506 | -0.24% | 4.6천 |
|---|
| 2026.08.05 | ₩50,654 | ₩50,654 | ₩50,567 | ₩50,581 | -0.14% | 4천 |
|---|
| 2026.08.04 | ₩50,374 | ₩50,493 | ₩50,374 | ₩50,489 | +0.23% | 1.1만 |
|---|
| 2026.08.03 | ₩50,306 | ₩50,306 | ₩50,161 | ₩50,252 | -0.11% | 4.6천 |
|---|
| 2026.07.31 | ₩49,972 | ₩50,206 | ₩49,972 | ₩50,191 | +0.44% | 7.5천 |
|---|
| 2026.07.30 | ₩50,266 | ₩50,279 | ₩50,112 | ₩50,228 | -0.07% | 4.1천 |
|---|
| 2026.07.29 | ₩49,651 | ₩49,838 | ₩49,517 | ₩49,517 | -0.27% | 6.5천 |
|---|
| 2026.07.28 | ₩49,544 | ₩49,784 | ₩49,544 | ₩49,751 | +0.42% | 1.4만 |
|---|
| 2026.07.27 | ₩49,625 | ₩49,744 | ₩49,570 | ₩49,731 | +0.21% | 5.7천 |
|---|
| 2026.07.24 | ₩49,557 | ₩49,697 | ₩49,504 | ₩49,577 | +0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩49,397 | ₩49,477 | ₩49,344 | ₩49,393 | -0.01% | 4.5천 |
|---|
| 2026.07.22 | ₩49,851 | ₩49,851 | ₩49,717 | ₩49,717 | -0.27% | 8.3천 |
|---|
| 2026.07.21 | ₩49,544 | ₩49,798 | ₩49,537 | ₩49,688 | +0.29% | 6.9천 |
|---|
| 2026.07.20 | ₩49,530 | ₩49,530 | ₩49,331 | ₩49,372 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩49,477 | ₩49,624 | ₩49,437 | ₩49,544 | +0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩49,691 | ₩49,691 | ₩49,532 | ₩49,570 | -0.24% | 4.3천 |
|---|
| 2026.07.15 | ₩49,557 | ₩49,851 | ₩49,557 | ₩49,758 | +0.40% | 6.8천 |
|---|
| 2026.07.14 | ₩49,724 | ₩49,851 | ₩49,597 | ₩49,637 | -0.17% | 9천 |
|---|
| 2026.07.13 | ₩49,425 | ₩49,544 | ₩49,370 | ₩49,446 | +0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩49,570 | ₩49,711 | ₩49,570 | ₩49,711 | +0.28% | 5.8천 |
|---|
| 2026.07.09 | ₩49,610 | ₩49,677 | ₩49,570 | ₩49,577 | -0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩49,276 | ₩49,410 | ₩49,236 | ₩49,410 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩49,610 | ₩49,798 | ₩49,557 | ₩49,627 | +0.03% | 1.2천 |
|---|
| 2026.07.06 | ₩49,504 | ₩49,871 | ₩49,504 | ₩49,871 | +0.74% | 1.9천 |
|---|
| 2026.07.02 | ₩49,731 | ₩49,731 | ₩49,490 | ₩49,581 | -0.30% | 5.2만 |
|---|
| 2026.07.01 | ₩49,290 | ₩49,463 | ₩49,271 | ₩49,350 | +0.12% | 5.1만 |
|---|
| 2026.06.30 | ₩49,263 | ₩49,463 | ₩49,263 | ₩49,463 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩49,256 | ₩49,370 | ₩49,116 | ₩49,332 | +0.15% | 1.1만 |
|---|
| 2026.06.26 | ₩49,236 | ₩49,263 | ₩49,102 | ₩49,142 | -0.19% | 6.1천 |
|---|
| 2026.06.25 | ₩49,397 | ₩49,410 | ₩49,223 | ₩49,283 | -0.23% | 2.1만 |
|---|
| 2026.06.24 | ₩49,102 | ₩49,149 | ₩48,969 | ₩49,042 | -0.12% | 1.2만 |
|---|
| 2026.06.23 | ₩49,303 | ₩49,303 | ₩49,088 | ₩49,163 | -0.28% | 6.8천 |
|---|
| 2026.06.22 | ₩49,629 | ₩49,629 | ₩49,504 | ₩49,530 | -0.20% | 9.8천 |
|---|
| 2026.06.18 | ₩49,664 | ₩49,664 | ₩49,437 | ₩49,490 | -0.35% | 7.1천 |
|---|
| 2026.06.17 | ₩49,558 | ₩49,684 | ₩49,290 | ₩49,290 | -0.54% | 3.9천 |
|---|
| 2026.06.16 | ₩49,570 | ₩49,610 | ₩49,410 | ₩49,477 | -0.19% | 9.5천 |
|---|
| 2026.06.15 | ₩49,410 | ₩49,517 | ₩49,397 | ₩49,438 | +0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩49,049 | ₩49,249 | ₩49,009 | ₩49,223 | +0.35% | 2.7만 |
|---|
| 2026.06.11 | ₩48,708 | ₩49,142 | ₩48,563 | ₩49,117 | +0.84% | 1만 |
|---|
| 2026.06.10 | ₩48,781 | ₩48,781 | ₩48,354 | ₩48,415 | -0.75% | 6.8천 |
|---|
| 2026.06.09 | ₩48,902 | ₩48,902 | ₩48,273 | ₩48,708 | -0.40% | 6.5천 |
|---|
| 2026.06.08 | ₩48,788 | ₩48,848 | ₩48,661 | ₩48,735 | -0.11% | 1.1만 |
|---|
| 2026.06.05 | ₩48,781 | ₩48,781 | ₩48,460 | ₩48,521 | -0.53% | 6.7천 |
|---|
| 2026.06.04 | ₩49,022 | ₩49,183 | ₩49,022 | ₩49,140 | +0.24% | 4.6천 |
|---|
| 2026.06.03 | ₩49,042 | ₩49,042 | ₩48,942 | ₩49,002 | -0.08% | 5.2천 |
|---|
| 2026.06.02 | ₩49,116 | ₩49,183 | ₩49,089 | ₩49,141 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩48,848 | ₩49,062 | ₩48,848 | ₩49,035 | +0.38% | 3.5만 |
|---|
| 2026.05.29 | ₩49,276 | ₩49,276 | ₩49,029 | ₩49,069 | -0.42% | 3.1천 |
|---|
| 2026.05.28 | ₩49,035 | ₩49,142 | ₩48,715 | ₩49,072 | +0.07% | 2천 |
|---|
| 2026.05.27 | ₩49,142 | ₩49,142 | ₩49,022 | ₩49,066 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩49,276 | ₩49,276 | ₩49,089 | ₩49,098 | -0.36% | 2천 |
|---|
| 2026.05.22 | ₩48,875 | ₩48,888 | ₩48,822 | ₩48,871 | -0.01% | 7천 |
|---|
| 2026.05.21 | ₩48,942 | ₩48,954 | ₩48,942 | ₩48,954 | +0.02% | 5.1천 |
|---|
| 2026.05.20 | ₩48,701 | ₩48,862 | ₩48,701 | ₩48,811 | +0.23% | 1.3만 |
|---|
| 2026.05.19 | ₩48,407 | ₩48,566 | ₩48,340 | ₩48,408 | +0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩48,206 | ₩48,581 | ₩48,206 | ₩48,534 | +0.68% | 3.9천 |
|---|
| 2026.05.15 | ₩48,315 | ₩48,340 | ₩48,304 | ₩48,335 | +0.04% | 3.1천 |
|---|
| 2026.05.14 | ₩48,848 | ₩48,848 | ₩48,681 | ₩48,731 | -0.24% | 5.1천 |
|---|
| 2026.05.13 | ₩48,740 | ₩48,808 | ₩48,661 | ₩48,745 | +0.01% | 2.4만 |
|---|
| 2026.05.12 | ₩48,634 | ₩48,661 | ₩48,447 | ₩48,661 | +0.05% | 4.8천 |
|---|
| 2026.05.11 | ₩48,801 | ₩48,835 | ₩48,715 | ₩48,755 | -0.10% | 2.6천 |
|---|
| 2026.05.08 | ₩48,674 | ₩48,822 | ₩48,674 | ₩48,733 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩48,882 | ₩48,942 | ₩48,598 | ₩48,598 | -0.58% | 1.4천 |
|---|
| 2026.05.06 | ₩48,995 | ₩48,995 | ₩48,835 | ₩48,942 | -0.11% | 3.8천 |
|---|
| 2026.05.05 | ₩48,180 | ₩48,407 | ₩48,180 | ₩48,354 | +0.36% | 4.3천 |
|---|
| 2026.05.04 | ₩48,313 | ₩48,313 | ₩47,979 | ₩48,034 | -0.58% | 5.4천 |
|---|
| 2026.05.01 | ₩48,501 | ₩48,541 | ₩48,380 | ₩48,428 | -0.15% | 16.5만 |
|---|
| 2026.04.30 | ₩48,140 | ₩48,447 | ₩48,126 | ₩48,440 | +0.62% | 8.9천 |
|---|
| 2026.04.29 | ₩47,885 | ₩47,892 | ₩47,779 | ₩47,869 | -0.03% | 2.5천 |
|---|
| 2026.04.28 | ₩48,093 | ₩48,166 | ₩48,059 | ₩48,099 | +0.01% | 3.2천 |
|---|
| 2026.04.27 | ₩48,247 | ₩48,293 | ₩48,180 | ₩48,225 | -0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩48,180 | ₩48,253 | ₩48,154 | ₩48,253 | +0.15% | 2.7천 |
|---|
| 2026.04.23 | ₩48,181 | ₩48,221 | ₩48,006 | ₩48,033 | -0.31% | 10.6만 |
|---|
| 2026.04.22 | ₩48,333 | ₩48,333 | ₩48,193 | ₩48,260 | -0.15% | 8천 |
|---|
| 2026.04.21 | ₩48,527 | ₩48,527 | ₩48,153 | ₩48,200 | -0.68% | 1.1만 |
|---|
| 2026.04.20 | ₩48,614 | ₩48,649 | ₩48,554 | ₩48,614 | 0.00% | 8.2천 |
|---|
| 2026.04.17 | ₩48,755 | ₩48,888 | ₩48,748 | ₩48,748 | -0.01% | 2만 |
|---|
| 2026.04.16 | ₩48,674 | ₩48,674 | ₩48,427 | ₩48,454 | -0.45% | 900 |
|---|
| 2026.04.15 | ₩48,460 | ₩48,541 | ₩48,460 | ₩48,481 | +0.04% | 2.3천 |
|---|
| 2026.04.14 | ₩48,407 | ₩48,566 | ₩48,407 | ₩48,563 | +0.32% | 3.6천 |
|---|
| 2026.04.13 | ₩47,819 | ₩48,380 | ₩47,819 | ₩48,347 | +1.10% | 6.5천 |
|---|
| 2026.04.10 | ₩48,351 | ₩48,351 | ₩48,146 | ₩48,245 | -0.22% | 8.1천 |
|---|
| 2026.04.09 | ₩47,926 | ₩48,273 | ₩47,926 | ₩48,186 | +0.54% | 4.4천 |
|---|
| 2026.04.08 | ₩48,140 | ₩48,276 | ₩48,073 | ₩48,113 | -0.06% | 1.4만 |
|---|
| 2026.04.07 | ₩46,978 | ₩47,213 | ₩46,883 | ₩47,213 | +0.50% | 9.2천 |
|---|
| 2026.04.06 | ₩47,150 | ₩47,337 | ₩47,150 | ₩47,270 | +0.26% | 9.2천 |
|---|
| 2026.04.02 | ₩46,917 | ₩47,183 | ₩46,917 | ₩47,133 | +0.46% | 9.8천 |
|---|
| 2026.04.01 | ₩47,270 | ₩47,404 | ₩47,190 | ₩47,317 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩46,281 | ₩46,869 | ₩46,281 | ₩46,869 | +1.27% | 2.6만 |
|---|
| 2026.03.30 | ₩46,095 | ₩46,333 | ₩46,000 | ₩46,045 | -0.11% | 8.6천 |
|---|
| 2026.03.27 | ₩46,201 | ₩46,281 | ₩45,960 | ₩46,071 | -0.28% | 2만 |
|---|
| 2026.03.26 | ₩46,575 | ₩46,602 | ₩46,187 | ₩46,187 | -0.83% | 5.9천 |
|---|
| 2026.03.25 | ₩46,816 | ₩46,883 | ₩46,733 | ₩46,813 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩46,308 | ₩46,522 | ₩46,281 | ₩46,348 | +0.09% | 1만 |
|---|
| 2026.03.23 | ₩46,485 | ₩46,802 | ₩46,485 | ₩46,655 | +0.37% | 5.6천 |
|---|
| 2026.03.20 | ₩46,201 | ₩46,201 | ₩45,959 | ₩45,959 | -0.52% | 2천 |
|---|
| 2026.03.19 | ₩46,481 | ₩46,842 | ₩46,455 | ₩46,695 | +0.46% | 9.7천 |
|---|
| 2026.03.18 | ₩47,190 | ₩47,230 | ₩46,735 | ₩46,745 | -0.94% | 7.1천 |
|---|
| 2026.03.17 | ₩47,431 | ₩47,431 | ₩47,190 | ₩47,190 | -0.51% | 8.3천 |
|---|
| 2026.03.16 | ₩47,127 | ₩47,150 | ₩46,976 | ₩47,110 | -0.04% | 6.5천 |
|---|
| 2026.03.13 | ₩47,043 | ₩47,076 | ₩46,669 | ₩46,749 | -0.63% | 1.1만 |
|---|
| 2026.03.12 | ₩47,043 | ₩47,056 | ₩46,769 | ₩46,856 | -0.40% | 5.2만 |
|---|
| 2026.03.11 | ₩47,297 | ₩47,364 | ₩47,204 | ₩47,344 | +0.10% | 4.6천 |
|---|
| 2026.03.10 | ₩47,498 | ₩47,785 | ₩47,310 | ₩47,310 | -0.39% | 1.7만 |
|---|
| 2026.03.09 | ₩46,535 | ₩47,404 | ₩46,535 | ₩47,391 | +1.84% | 1.7만 |
|---|
| 2026.03.06 | ₩46,842 | ₩47,224 | ₩46,842 | ₩47,137 | +0.63% | 3.5천 |
|---|
| 2026.03.05 | ₩47,631 | ₩47,631 | ₩47,137 | ₩47,377 | -0.53% | 2.3만 |
|---|
| 2026.03.04 | ₩47,738 | ₩47,992 | ₩47,738 | ₩47,992 | +0.53% | 2.8천 |
|---|
| 2026.03.03 | ₩47,377 | ₩47,712 | ₩47,110 | ₩47,698 | +0.68% | 1.6만 |
|---|
| 2026.03.02 | ₩48,354 | ₩48,460 | ₩48,287 | ₩48,460 | +0.22% | 11.7만 |
|---|
| 2026.02.27 | ₩48,755 | ₩48,888 | ₩48,701 | ₩48,701 | -0.11% | 1.1만 |
|---|
| 2026.02.26 | ₩48,781 | ₩48,848 | ₩48,688 | ₩48,808 | +0.05% | 1.5만 |
|---|
| 2026.02.25 | ₩48,674 | ₩48,875 | ₩48,674 | ₩48,755 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩48,474 | ₩48,673 | ₩48,474 | ₩48,567 | +0.19% | 2.3만 |
|---|
| 2026.02.23 | ₩48,567 | ₩48,606 | ₩48,487 | ₩48,487 | -0.17% | 9.9천 |
|---|
| 2026.02.20 | ₩48,460 | ₩48,661 | ₩48,317 | ₩48,567 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩48,474 | ₩48,474 | ₩48,313 | ₩48,474 | 0.00% | 6.5천 |
|---|
| 2026.02.18 | ₩48,514 | ₩48,661 | ₩48,447 | ₩48,474 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩48,380 | ₩48,527 | ₩48,273 | ₩48,420 | +0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩48,460 | ₩48,499 | ₩48,394 | ₩48,481 | +0.04% | 5.2천 |
|---|
| 2026.02.12 | ₩48,608 | ₩48,628 | ₩48,367 | ₩48,380 | -0.47% | 1만 |
|---|
| 2026.02.11 | ₩48,608 | ₩48,621 | ₩48,460 | ₩48,594 | -0.03% | 6.7천 |
|---|
| 2026.02.10 | ₩48,517 | ₩48,567 | ₩48,474 | ₩48,474 | -0.09% | 1.2만 |
|---|
| 2026.02.09 | ₩48,340 | ₩48,501 | ₩48,340 | ₩48,434 | +0.19% | 5.5천 |
|---|
| 2026.02.06 | ₩48,033 | ₩48,188 | ₩48,033 | ₩48,166 | +0.28% | 4.5천 |
|---|
| 2026.02.05 | ₩47,898 | ₩47,912 | ₩47,685 | ₩47,733 | -0.34% | 6.7만 |
|---|
| 2026.02.04 | ₩48,173 | ₩48,233 | ₩47,939 | ₩48,019 | -0.32% | 2.1만 |
|---|
| 2026.02.03 | ₩47,832 | ₩48,046 | ₩47,651 | ₩48,046 | +0.45% | 1.6만 |
|---|
| 2026.02.02 | ₩47,605 | ₩48,006 | ₩47,605 | ₩47,952 | +0.73% | 6.7천 |
|---|
| 2026.01.30 | ₩48,073 | ₩48,073 | ₩47,732 | ₩47,752 | -0.67% | 1.1만 |
|---|
| 2026.01.29 | ₩47,919 | ₩48,073 | ₩47,919 | ₩48,073 | +0.32% | 1.9만 |
|---|
| 2026.01.28 | ₩47,919 | ₩47,939 | ₩47,805 | ₩47,819 | -0.21% | 6.5천 |
|---|
| 2026.01.27 | ₩48,006 | ₩48,073 | ₩47,952 | ₩48,073 | +0.14% | 1.2만 |
|---|
| 2026.01.26 | ₩47,752 | ₩47,885 | ₩47,712 | ₩47,752 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩47,458 | ₩47,685 | ₩47,458 | ₩47,685 | +0.48% | 7천 |
|---|
| 2026.01.22 | ₩47,538 | ₩47,605 | ₩47,444 | ₩47,498 | -0.08% | 8.9천 |
|---|
| 2026.01.21 | ₩46,883 | ₩47,498 | ₩46,883 | ₩47,498 | +1.31% | 1.2만 |
|---|
| 2026.01.20 | ₩47,270 | ₩47,284 | ₩47,123 | ₩47,123 | -0.31% | 3만 |
|---|
| 2026.01.16 | ₩47,511 | ₩47,618 | ₩47,458 | ₩47,524 | +0.03% | 3.7천 |
|---|
| 2026.01.15 | ₩47,484 | ₩47,577 | ₩47,471 | ₩47,471 | -0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩47,444 | ₩47,478 | ₩47,364 | ₩47,431 | -0.03% | 6.4천 |
|---|
| 2026.01.13 | ₩47,404 | ₩47,404 | ₩47,324 | ₩47,324 | -0.17% | 9.6천 |
|---|
| 2026.01.12 | ₩47,364 | ₩47,524 | ₩47,364 | ₩47,484 | +0.25% | 7.1천 |
|---|
| 2026.01.09 | ₩47,297 | ₩47,412 | ₩47,297 | ₩47,324 | +0.06% | 9.4천 |
|---|
| 2026.01.08 | ₩47,123 | ₩47,150 | ₩47,016 | ₩47,110 | -0.03% | 1.4만 |
|---|
| 2026.01.07 | ₩47,197 | ₩47,197 | ₩47,123 | ₩47,138 | -0.12% | 3.6천 |
|---|
| 2026.01.06 | ₩47,204 | ₩47,284 | ₩47,177 | ₩47,209 | +0.01% | 3만 |
|---|
| 2026.01.05 | ₩46,896 | ₩47,230 | ₩46,896 | ₩47,150 | +0.54% | 34.2만 |
|---|
| 2026.01.02 | ₩46,802 | ₩47,083 | ₩46,789 | ₩46,849 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩46,629 | ₩46,689 | ₩46,615 | ₩46,615 | -0.03% | 2.7천 |
|---|
| 2025.12.30 | ₩46,883 | ₩46,883 | ₩46,735 | ₩46,776 | -0.23% | 5.8천 |
|---|
| 2025.12.29 | ₩46,669 | ₩46,762 | ₩46,642 | ₩46,702 | +0.07% | 9.9천 |
|---|
| 2025.12.26 | ₩46,735 | ₩46,753 | ₩46,709 | ₩46,753 | +0.04% | 1.9천 |
|---|
| 2025.12.24 | ₩46,690 | ₩46,762 | ₩46,689 | ₩46,702 | +0.03% | 1.2천 |
|---|
| 2025.12.23 | ₩46,642 | ₩46,749 | ₩46,602 | ₩46,695 | +0.11% | 3.6만 |
|---|
| 2025.12.22 | ₩46,491 | ₩46,515 | ₩46,435 | ₩46,514 | +0.05% | 7.2천 |
|---|
| 2025.12.19 | ₩46,361 | ₩46,535 | ₩46,361 | ₩46,483 | +0.26% | 1.1만 |
|---|
| 2025.12.18 | ₩46,274 | ₩46,388 | ₩46,187 | ₩46,263 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩46,174 | ₩46,288 | ₩46,040 | ₩46,094 | -0.17% | 4.1천 |
|---|
| 2025.12.16 | ₩46,308 | ₩46,365 | ₩46,214 | ₩46,318 | +0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩46,408 | ₩46,507 | ₩46,348 | ₩46,437 | +0.06% | 1.4만 |
|---|
| 2025.12.12 | ₩46,435 | ₩46,435 | ₩46,241 | ₩46,304 | -0.28% | 1만 |
|---|
| 2025.12.11 | ₩46,308 | ₩46,481 | ₩46,294 | ₩46,400 | +0.20% | 3.9만 |
|---|
| 2025.12.10 | ₩46,064 | ₩46,267 | ₩45,973 | ₩46,267 | +0.44% | 7.1천 |
|---|
| 2025.12.09 | ₩46,107 | ₩46,107 | ₩45,920 | ₩45,930 | -0.38% | 1만 |
|---|
| 2025.12.08 | ₩46,040 | ₩46,040 | ₩45,960 | ₩46,011 | -0.06% | 7.1천 |
|---|
| 2025.12.05 | ₩46,094 | ₩46,181 | ₩46,054 | ₩46,146 | +0.11% | 6천 |
|---|
| 2025.12.04 | ₩46,094 | ₩46,131 | ₩46,027 | ₩46,027 | -0.15% | 7.2천 |
|---|
| 2025.12.03 | ₩46,013 | ₩46,080 | ₩45,893 | ₩45,973 | -0.09% | 2만 |
|---|
| 2025.12.02 | ₩45,826 | ₩45,960 | ₩45,799 | ₩45,908 | +0.18% | 8.4천 |
|---|
| 2025.12.01 | ₩45,893 | ₩45,893 | ₩45,798 | ₩45,798 | -0.21% | 7.3만 |
|---|
| 2025.11.28 | ₩45,759 | ₩45,977 | ₩45,759 | ₩45,933 | +0.38% | 2.3천 |
|---|
| 2025.11.26 | ₩45,626 | ₩45,893 | ₩45,626 | ₩45,886 | +0.57% | 6.8천 |
|---|
| 2025.11.25 | ₩45,238 | ₩45,652 | ₩45,238 | ₩45,599 | +0.80% | 1.5만 |
|---|
| 2025.11.24 | ₩45,211 | ₩45,278 | ₩45,131 | ₩45,257 | +0.10% | 2.7만 |
|---|
| 2025.11.21 | ₩45,278 | ₩45,278 | ₩44,997 | ₩45,171 | -0.24% | 1.8만 |
|---|
| 2025.11.20 | ₩45,286 | ₩45,345 | ₩44,778 | ₩44,837 | -0.99% | 3.3만 |
|---|
| 2025.11.19 | ₩45,265 | ₩45,265 | ₩45,064 | ₩45,136 | -0.28% | 4.8천 |
|---|
| 2025.11.18 | ₩45,291 | ₩45,303 | ₩45,064 | ₩45,216 | -0.17% | 7.4천 |
|---|
| 2025.11.17 | ₩45,771 | ₩45,920 | ₩45,492 | ₩45,520 | -0.55% | 6.6천 |
|---|
| 2025.11.14 | ₩45,920 | ₩45,973 | ₩45,840 | ₩45,900 | -0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩46,201 | ₩46,214 | ₩45,906 | ₩45,987 | -0.46% | 1.9만 |
|---|
| 2025.11.12 | ₩46,174 | ₩46,281 | ₩46,160 | ₩46,229 | +0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩46,021 | ₩46,154 | ₩46,013 | ₩46,074 | +0.11% | 7.3천 |
|---|
| 2025.11.10 | ₩45,799 | ₩45,959 | ₩45,706 | ₩45,892 | +0.20% | 4.1만 |
|---|
| 2025.11.07 | ₩45,479 | ₩45,626 | ₩45,385 | ₩45,622 | +0.31% | 3.2만 |
|---|
| 2025.11.06 | ₩45,639 | ₩45,666 | ₩45,465 | ₩45,560 | -0.17% | 4.6만 |
|---|
| 2025.11.05 | ₩45,532 | ₩45,813 | ₩45,466 | ₩45,620 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩45,559 | ₩45,639 | ₩45,436 | ₩45,448 | -0.24% | 1.9만 |
|---|
| 2025.11.03 | ₩46,013 | ₩46,013 | ₩45,652 | ₩45,749 | -0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩45,853 | ₩45,853 | ₩45,626 | ₩45,789 | -0.14% | 6.6만 |
|---|
| 2025.10.30 | ₩45,840 | ₩45,933 | ₩45,773 | ₩45,824 | -0.03% | 2만 |
|---|
| 2025.10.29 | ₩46,067 | ₩46,120 | ₩45,880 | ₩45,906 | -0.35% | 1.7만 |
|---|
| 2025.10.28 | ₩46,067 | ₩46,174 | ₩46,027 | ₩46,071 | +0.01% | 6만 |
|---|
| 2025.10.27 | ₩46,120 | ₩46,134 | ₩46,000 | ₩46,078 | -0.09% | 7.6만 |
|---|
| 2025.10.24 | ₩45,866 | ₩46,013 | ₩45,853 | ₩45,933 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩45,806 | ₩45,973 | ₩45,806 | ₩45,933 | +0.28% | 1.6만 |
|---|
| 2025.10.22 | ₩45,920 | ₩45,976 | ₩45,746 | ₩45,861 | -0.13% | 3.5만 |
|---|
| 2025.10.21 | ₩45,920 | ₩46,013 | ₩45,874 | ₩45,893 | -0.06% | 3.9만 |
|---|
| 2025.10.20 | ₩46,040 | ₩46,120 | ₩45,893 | ₩46,092 | +0.11% | 3.8만 |
|---|
| 2025.10.17 | ₩45,719 | ₩45,906 | ₩45,687 | ₩45,836 | +0.25% | 5.5만 |
|---|
| 2025.10.16 | ₩46,080 | ₩46,080 | ₩45,706 | ₩45,837 | -0.53% | 6.7만 |
|---|
| 2025.10.15 | ₩45,585 | ₩45,786 | ₩45,585 | ₩45,648 | +0.14% | 3.7만 |
|---|
| 2025.10.14 | ₩45,372 | ₩45,746 | ₩45,305 | ₩45,639 | +0.59% | 6.8만 |
|---|
| 2025.10.13 | ₩45,679 | ₩45,679 | ₩45,338 | ₩45,446 | -0.51% | 4만 |
|---|
| 2025.10.10 | ₩45,853 | ₩45,853 | ₩45,318 | ₩45,385 | -1.02% | 18.6만 |
|---|