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 | ₩50,448 | ₩50,501 | ₩50,234 | ₩50,501 | +0.11% | 2만 |
| 2026.10.08 | ₩50,180 | ₩50,301 | ₩50,020 | ₩50,301 | +0.24% | 1.8만 |
| 2026.10.07 | ₩50,391 | ₩50,434 | ₩50,214 | ₩50,421 | +0.06% | 2.5만 |
| 2026.10.06 | ₩50,889 | ₩50,889 | ₩50,648 | ₩50,742 | -0.29% | 1.2만 |
| 2026.10.05 | ₩50,488 | ₩50,702 | ₩50,461 | ₩50,662 | +0.34% | 2.7만 |
| 2026.10.02 | ₩50,635 | ₩50,702 | ₩50,448 | ₩50,541 | -0.18% | 19.1만 |
| 2026.10.01 | ₩50,474 | ₩50,474 | ₩50,100 | ₩50,341 | -0.27% | 40.6만 |
| 2026.09.30 | ₩50,836 | ₩50,956 | ₩50,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,528 |
| -0.61% |
| 11.8만 |
| 2026.09.29 | ₩50,648 | ₩50,782 | ₩50,394 | ₩50,675 | +0.05% | 4.5만 |
|---|
| 2026.09.28 | ₩51,010 | ₩51,076 | ₩50,735 | ₩50,925 | -0.17% | 8.2만 |
|---|
| 2026.09.25 | ₩50,836 | ₩51,130 | ₩50,742 | ₩51,130 | +0.58% | 8.7천 |
|---|
| 2026.09.24 | ₩50,581 | ₩50,742 | ₩50,421 | ₩50,603 | +0.04% | 4.7천 |
|---|
| 2026.09.23 | ₩50,882 | ₩50,903 | ₩50,628 | ₩50,731 | -0.30% | 8.1천 |
|---|
| 2026.09.22 | ₩50,969 | ₩51,336 | ₩50,969 | ₩51,269 | +0.59% | 8.4천 |
|---|
| 2026.09.21 | ₩51,010 | ₩51,170 | ₩51,010 | ₩51,163 | +0.30% | 2만 |
|---|
| 2026.09.18 | ₩50,742 | ₩51,023 | ₩50,602 | ₩50,789 | +0.09% | 5.3만 |
|---|
| 2026.09.17 | ₩51,137 | ₩51,137 | ₩50,916 | ₩50,956 | -0.35% | 4.2천 |
|---|
| 2026.09.16 | ₩50,896 | ₩50,943 | ₩50,421 | ₩50,670 | -0.44% | 4.8천 |
|---|
| 2026.09.15 | ₩50,688 | ₩50,796 | ₩50,688 | ₩50,749 | +0.12% | 4.4천 |
|---|
| 2026.09.14 | ₩50,936 | ₩51,036 | ₩50,903 | ₩50,903 | -0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩50,996 | ₩51,063 | ₩50,956 | ₩51,036 | +0.08% | 1.4만 |
|---|
| 2026.09.10 | ₩50,796 | ₩50,796 | ₩50,688 | ₩50,734 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩51,130 | ₩51,130 | ₩50,836 | ₩50,849 | -0.55% | 4.6만 |
|---|
| 2026.09.08 | ₩51,224 | ₩51,304 | ₩51,117 | ₩51,174 | -0.10% | 8.2만 |
|---|
| 2026.09.04 | ₩51,103 | ₩51,277 | ₩51,103 | ₩51,209 | +0.21% | 5.8천 |
|---|
| 2026.09.03 | ₩51,137 | ₩51,183 | ₩51,105 | ₩51,174 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩50,949 | ₩50,998 | ₩50,949 | ₩50,959 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩50,932 | ₩51,062 | ₩50,836 | ₩50,840 | -0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩50,956 | ₩51,010 | ₩50,943 | ₩50,987 | +0.06% | 3.7천 |
|---|
| 2026.08.28 | ₩50,862 | ₩51,146 | ₩50,862 | ₩51,036 | +0.34% | 2.4천 |
|---|
| 2026.08.27 | ₩51,023 | ₩51,090 | ₩50,956 | ₩51,038 | +0.03% | 1.4만 |
|---|
| 2026.08.26 | ₩51,197 | ₩51,197 | ₩50,983 | ₩50,996 | -0.39% | 2.3천 |
|---|
| 2026.08.25 | ₩50,929 | ₩51,044 | ₩50,929 | ₩51,023 | +0.18% | 3.6천 |
|---|
| 2026.08.24 | ₩50,896 | ₩50,929 | ₩50,862 | ₩50,889 | -0.01% | 2천 |
|---|
| 2026.08.21 | ₩50,983 | ₩50,983 | ₩50,862 | ₩50,889 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩50,769 | ₩50,782 | ₩50,688 | ₩50,715 | -0.11% | 2.4천 |
|---|
| 2026.08.19 | ₩50,755 | ₩50,881 | ₩50,755 | ₩50,816 | +0.12% | 3.5천 |
|---|
| 2026.08.18 | ₩50,882 | ₩50,916 | ₩50,702 | ₩50,749 | -0.26% | 3.5천 |
|---|
| 2026.08.17 | ₩51,023 | ₩51,023 | ₩50,836 | ₩50,916 | -0.21% | 4천 |
|---|
| 2026.08.14 | ₩50,796 | ₩50,936 | ₩50,796 | ₩50,923 | +0.25% | 1.8천 |
|---|
| 2026.08.13 | ₩50,849 | ₩50,956 | ₩50,849 | ₩50,896 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩50,849 | ₩50,876 | ₩50,770 | ₩50,842 | -0.01% | 6.6천 |
|---|
| 2026.08.11 | ₩50,762 | ₩50,762 | ₩50,762 | ₩50,762 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩50,769 | ₩50,769 | ₩50,662 | ₩50,662 | -0.21% | 3.3천 |
|---|
| 2026.08.07 | ₩50,702 | ₩50,822 | ₩50,702 | ₩50,729 | +0.05% | 3천 |
|---|
| 2026.08.06 | ₩50,648 | ₩50,662 | ₩50,515 | ₩50,528 | -0.24% | 4.6천 |
|---|
| 2026.08.05 | ₩50,675 | ₩50,675 | ₩50,588 | ₩50,603 | -0.14% | 4천 |
|---|
| 2026.08.04 | ₩50,396 | ₩50,515 | ₩50,396 | ₩50,511 | +0.23% | 1.1만 |
|---|
| 2026.08.03 | ₩50,327 | ₩50,327 | ₩50,183 | ₩50,274 | -0.11% | 4.6천 |
|---|
| 2026.07.31 | ₩49,993 | ₩50,227 | ₩49,993 | ₩50,212 | +0.44% | 7.5천 |
|---|
| 2026.07.30 | ₩50,287 | ₩50,301 | ₩50,133 | ₩50,250 | -0.07% | 4.1천 |
|---|
| 2026.07.29 | ₩49,672 | ₩49,859 | ₩49,538 | ₩49,538 | -0.27% | 6.5천 |
|---|
| 2026.07.28 | ₩49,565 | ₩49,806 | ₩49,565 | ₩49,772 | +0.42% | 1.4만 |
|---|
| 2026.07.27 | ₩49,646 | ₩49,765 | ₩49,592 | ₩49,752 | +0.21% | 5.7천 |
|---|
| 2026.07.24 | ₩49,578 | ₩49,719 | ₩49,525 | ₩49,598 | +0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩49,418 | ₩49,498 | ₩49,365 | ₩49,414 | -0.01% | 4.5천 |
|---|
| 2026.07.22 | ₩49,872 | ₩49,872 | ₩49,739 | ₩49,739 | -0.27% | 8.3천 |
|---|
| 2026.07.21 | ₩49,565 | ₩49,819 | ₩49,558 | ₩49,709 | +0.29% | 6.9천 |
|---|
| 2026.07.20 | ₩49,551 | ₩49,551 | ₩49,352 | ₩49,394 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩49,498 | ₩49,645 | ₩49,458 | ₩49,565 | +0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩49,712 | ₩49,712 | ₩49,553 | ₩49,592 | -0.24% | 4.3천 |
|---|
| 2026.07.15 | ₩49,578 | ₩49,872 | ₩49,578 | ₩49,779 | +0.40% | 6.8천 |
|---|
| 2026.07.14 | ₩49,745 | ₩49,872 | ₩49,618 | ₩49,658 | -0.17% | 9천 |
|---|
| 2026.07.13 | ₩49,446 | ₩49,565 | ₩49,391 | ₩49,467 | +0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩49,592 | ₩49,732 | ₩49,592 | ₩49,732 | +0.28% | 5.8천 |
|---|
| 2026.07.09 | ₩49,632 | ₩49,699 | ₩49,592 | ₩49,598 | -0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩49,297 | ₩49,431 | ₩49,257 | ₩49,431 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩49,632 | ₩49,819 | ₩49,578 | ₩49,648 | +0.03% | 1.2천 |
|---|
| 2026.07.06 | ₩49,525 | ₩49,893 | ₩49,525 | ₩49,893 | +0.74% | 1.9천 |
|---|
| 2026.07.02 | ₩49,752 | ₩49,752 | ₩49,511 | ₩49,602 | -0.30% | 5.2만 |
|---|
| 2026.07.01 | ₩49,311 | ₩49,484 | ₩49,292 | ₩49,371 | +0.12% | 5.1만 |
|---|
| 2026.06.30 | ₩49,284 | ₩49,484 | ₩49,284 | ₩49,484 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩49,277 | ₩49,391 | ₩49,137 | ₩49,353 | +0.15% | 1.1만 |
|---|
| 2026.06.26 | ₩49,257 | ₩49,284 | ₩49,123 | ₩49,163 | -0.19% | 6.1천 |
|---|
| 2026.06.25 | ₩49,418 | ₩49,431 | ₩49,244 | ₩49,304 | -0.23% | 2.1만 |
|---|
| 2026.06.24 | ₩49,123 | ₩49,170 | ₩48,990 | ₩49,063 | -0.12% | 1.2만 |
|---|
| 2026.06.23 | ₩49,324 | ₩49,324 | ₩49,109 | ₩49,183 | -0.28% | 6.8천 |
|---|
| 2026.06.22 | ₩49,650 | ₩49,650 | ₩49,525 | ₩49,551 | -0.20% | 9.8천 |
|---|
| 2026.06.18 | ₩49,685 | ₩49,685 | ₩49,458 | ₩49,511 | -0.35% | 7.1천 |
|---|
| 2026.06.17 | ₩49,579 | ₩49,705 | ₩49,311 | ₩49,311 | -0.54% | 3.9천 |
|---|
| 2026.06.16 | ₩49,592 | ₩49,632 | ₩49,431 | ₩49,498 | -0.19% | 9.5천 |
|---|
| 2026.06.15 | ₩49,431 | ₩49,538 | ₩49,418 | ₩49,459 | +0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩49,070 | ₩49,270 | ₩49,030 | ₩49,244 | +0.35% | 2.7만 |
|---|
| 2026.06.11 | ₩48,729 | ₩49,163 | ₩48,584 | ₩49,138 | +0.84% | 1만 |
|---|
| 2026.06.10 | ₩48,802 | ₩48,802 | ₩48,374 | ₩48,436 | -0.75% | 6.8천 |
|---|
| 2026.06.09 | ₩48,923 | ₩48,923 | ₩48,294 | ₩48,729 | -0.40% | 6.5천 |
|---|
| 2026.06.08 | ₩48,809 | ₩48,869 | ₩48,682 | ₩48,755 | -0.11% | 1.1만 |
|---|
| 2026.06.05 | ₩48,802 | ₩48,802 | ₩48,481 | ₩48,541 | -0.53% | 6.7천 |
|---|
| 2026.06.04 | ₩49,043 | ₩49,204 | ₩49,043 | ₩49,161 | +0.24% | 4.6천 |
|---|
| 2026.06.03 | ₩49,063 | ₩49,063 | ₩48,963 | ₩49,023 | -0.08% | 5.2천 |
|---|
| 2026.06.02 | ₩49,137 | ₩49,204 | ₩49,110 | ₩49,162 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩48,869 | ₩49,083 | ₩48,869 | ₩49,056 | +0.38% | 3.5만 |
|---|
| 2026.05.29 | ₩49,297 | ₩49,297 | ₩49,050 | ₩49,090 | -0.42% | 3.1천 |
|---|
| 2026.05.28 | ₩49,056 | ₩49,163 | ₩48,735 | ₩49,093 | +0.07% | 2천 |
|---|
| 2026.05.27 | ₩49,163 | ₩49,163 | ₩49,043 | ₩49,087 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩49,297 | ₩49,297 | ₩49,110 | ₩49,119 | -0.36% | 2천 |
|---|
| 2026.05.22 | ₩48,896 | ₩48,909 | ₩48,842 | ₩48,892 | -0.01% | 7천 |
|---|
| 2026.05.21 | ₩48,963 | ₩48,975 | ₩48,963 | ₩48,975 | +0.02% | 5.1천 |
|---|
| 2026.05.20 | ₩48,722 | ₩48,882 | ₩48,722 | ₩48,832 | +0.23% | 1.3만 |
|---|
| 2026.05.19 | ₩48,428 | ₩48,587 | ₩48,361 | ₩48,429 | +0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩48,227 | ₩48,602 | ₩48,227 | ₩48,555 | +0.68% | 3.9천 |
|---|
| 2026.05.15 | ₩48,335 | ₩48,361 | ₩48,325 | ₩48,355 | +0.04% | 3.1천 |
|---|
| 2026.05.14 | ₩48,869 | ₩48,869 | ₩48,702 | ₩48,751 | -0.24% | 5.1천 |
|---|
| 2026.05.13 | ₩48,761 | ₩48,829 | ₩48,682 | ₩48,766 | +0.01% | 2.4만 |
|---|
| 2026.05.12 | ₩48,655 | ₩48,682 | ₩48,468 | ₩48,682 | +0.05% | 4.8천 |
|---|
| 2026.05.11 | ₩48,822 | ₩48,856 | ₩48,735 | ₩48,775 | -0.10% | 2.6천 |
|---|
| 2026.05.08 | ₩48,695 | ₩48,842 | ₩48,695 | ₩48,754 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩48,903 | ₩48,963 | ₩48,619 | ₩48,619 | -0.58% | 1.4천 |
|---|
| 2026.05.06 | ₩49,016 | ₩49,016 | ₩48,856 | ₩48,963 | -0.11% | 3.8천 |
|---|
| 2026.05.05 | ₩48,200 | ₩48,428 | ₩48,200 | ₩48,374 | +0.36% | 4.3천 |
|---|
| 2026.05.04 | ₩48,334 | ₩48,334 | ₩48,000 | ₩48,054 | -0.58% | 5.4천 |
|---|
| 2026.05.01 | ₩48,521 | ₩48,561 | ₩48,401 | ₩48,449 | -0.15% | 16.5만 |
|---|
| 2026.04.30 | ₩48,160 | ₩48,468 | ₩48,147 | ₩48,461 | +0.62% | 8.9천 |
|---|
| 2026.04.29 | ₩47,906 | ₩47,913 | ₩47,799 | ₩47,890 | -0.03% | 2.5천 |
|---|
| 2026.04.28 | ₩48,113 | ₩48,187 | ₩48,080 | ₩48,120 | +0.01% | 3.2천 |
|---|
| 2026.04.27 | ₩48,267 | ₩48,314 | ₩48,200 | ₩48,246 | -0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩48,200 | ₩48,274 | ₩48,175 | ₩48,274 | +0.15% | 2.7천 |
|---|
| 2026.04.23 | ₩48,202 | ₩48,242 | ₩48,026 | ₩48,053 | -0.31% | 10.6만 |
|---|
| 2026.04.22 | ₩48,354 | ₩48,354 | ₩48,214 | ₩48,280 | -0.15% | 8천 |
|---|
| 2026.04.21 | ₩48,548 | ₩48,548 | ₩48,173 | ₩48,220 | -0.68% | 1.1만 |
|---|
| 2026.04.20 | ₩48,635 | ₩48,670 | ₩48,575 | ₩48,635 | 0.00% | 8.2천 |
|---|
| 2026.04.17 | ₩48,775 | ₩48,909 | ₩48,769 | ₩48,769 | -0.01% | 2만 |
|---|
| 2026.04.16 | ₩48,695 | ₩48,695 | ₩48,448 | ₩48,474 | -0.45% | 900 |
|---|
| 2026.04.15 | ₩48,481 | ₩48,561 | ₩48,481 | ₩48,501 | +0.04% | 2.3천 |
|---|
| 2026.04.14 | ₩48,428 | ₩48,587 | ₩48,428 | ₩48,584 | +0.32% | 3.6천 |
|---|
| 2026.04.13 | ₩47,839 | ₩48,401 | ₩47,839 | ₩48,367 | +1.10% | 6.5천 |
|---|
| 2026.04.10 | ₩48,371 | ₩48,371 | ₩48,167 | ₩48,266 | -0.22% | 8.1천 |
|---|
| 2026.04.09 | ₩47,946 | ₩48,294 | ₩47,946 | ₩48,207 | +0.54% | 4.4천 |
|---|
| 2026.04.08 | ₩48,160 | ₩48,297 | ₩48,093 | ₩48,133 | -0.06% | 1.4만 |
|---|
| 2026.04.07 | ₩46,998 | ₩47,233 | ₩46,903 | ₩47,233 | +0.50% | 9.2천 |
|---|
| 2026.04.06 | ₩47,170 | ₩47,357 | ₩47,170 | ₩47,291 | +0.26% | 9.2천 |
|---|
| 2026.04.02 | ₩46,937 | ₩47,204 | ₩46,937 | ₩47,153 | +0.46% | 9.8천 |
|---|
| 2026.04.01 | ₩47,291 | ₩47,424 | ₩47,210 | ₩47,337 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩46,301 | ₩46,889 | ₩46,301 | ₩46,889 | +1.27% | 2.6만 |
|---|
| 2026.03.30 | ₩46,115 | ₩46,353 | ₩46,020 | ₩46,065 | -0.11% | 8.6천 |
|---|
| 2026.03.27 | ₩46,220 | ₩46,301 | ₩45,979 | ₩46,091 | -0.28% | 2만 |
|---|
| 2026.03.26 | ₩46,595 | ₩46,622 | ₩46,207 | ₩46,207 | -0.83% | 5.9천 |
|---|
| 2026.03.25 | ₩46,836 | ₩46,903 | ₩46,753 | ₩46,833 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩46,327 | ₩46,541 | ₩46,301 | ₩46,367 | +0.09% | 1만 |
|---|
| 2026.03.23 | ₩46,505 | ₩46,822 | ₩46,505 | ₩46,675 | +0.37% | 5.6천 |
|---|
| 2026.03.20 | ₩46,220 | ₩46,220 | ₩45,978 | ₩45,978 | -0.52% | 2천 |
|---|
| 2026.03.19 | ₩46,501 | ₩46,862 | ₩46,474 | ₩46,715 | +0.46% | 9.7천 |
|---|
| 2026.03.18 | ₩47,210 | ₩47,250 | ₩46,755 | ₩46,765 | -0.94% | 7.1천 |
|---|
| 2026.03.17 | ₩47,451 | ₩47,451 | ₩47,210 | ₩47,210 | -0.51% | 8.3천 |
|---|
| 2026.03.16 | ₩47,147 | ₩47,170 | ₩46,996 | ₩47,130 | -0.04% | 6.5천 |
|---|
| 2026.03.13 | ₩47,063 | ₩47,097 | ₩46,689 | ₩46,769 | -0.63% | 1.1만 |
|---|
| 2026.03.12 | ₩47,063 | ₩47,076 | ₩46,789 | ₩46,876 | -0.40% | 5.2만 |
|---|
| 2026.03.11 | ₩47,317 | ₩47,384 | ₩47,224 | ₩47,364 | +0.10% | 4.6천 |
|---|
| 2026.03.10 | ₩47,518 | ₩47,806 | ₩47,331 | ₩47,331 | -0.39% | 1.7만 |
|---|
| 2026.03.09 | ₩46,555 | ₩47,424 | ₩46,555 | ₩47,411 | +1.84% | 1.7만 |
|---|
| 2026.03.06 | ₩46,862 | ₩47,244 | ₩46,862 | ₩47,157 | +0.63% | 3.5천 |
|---|
| 2026.03.05 | ₩47,652 | ₩47,652 | ₩47,157 | ₩47,398 | -0.53% | 2.3만 |
|---|
| 2026.03.04 | ₩47,759 | ₩48,013 | ₩47,759 | ₩48,013 | +0.53% | 2.8천 |
|---|
| 2026.03.03 | ₩47,398 | ₩47,732 | ₩47,130 | ₩47,719 | +0.68% | 1.6만 |
|---|
| 2026.03.02 | ₩48,374 | ₩48,481 | ₩48,307 | ₩48,481 | +0.22% | 11.7만 |
|---|
| 2026.02.27 | ₩48,775 | ₩48,909 | ₩48,722 | ₩48,722 | -0.11% | 1.1만 |
|---|
| 2026.02.26 | ₩48,802 | ₩48,869 | ₩48,709 | ₩48,829 | +0.05% | 1.5만 |
|---|
| 2026.02.25 | ₩48,695 | ₩48,896 | ₩48,695 | ₩48,775 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩48,495 | ₩48,694 | ₩48,495 | ₩48,588 | +0.19% | 2.3만 |
|---|
| 2026.02.23 | ₩48,588 | ₩48,627 | ₩48,508 | ₩48,508 | -0.17% | 9.9천 |
|---|
| 2026.02.20 | ₩48,481 | ₩48,682 | ₩48,338 | ₩48,588 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩48,495 | ₩48,495 | ₩48,334 | ₩48,495 | 0.00% | 6.5천 |
|---|
| 2026.02.18 | ₩48,535 | ₩48,682 | ₩48,468 | ₩48,495 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩48,401 | ₩48,548 | ₩48,294 | ₩48,441 | +0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩48,481 | ₩48,520 | ₩48,414 | ₩48,501 | +0.04% | 5.2천 |
|---|
| 2026.02.12 | ₩48,628 | ₩48,648 | ₩48,388 | ₩48,401 | -0.47% | 1만 |
|---|
| 2026.02.11 | ₩48,628 | ₩48,642 | ₩48,481 | ₩48,615 | -0.03% | 6.7천 |
|---|
| 2026.02.10 | ₩48,537 | ₩48,588 | ₩48,495 | ₩48,495 | -0.09% | 1.2만 |
|---|
| 2026.02.09 | ₩48,361 | ₩48,521 | ₩48,361 | ₩48,454 | +0.19% | 5.5천 |
|---|
| 2026.02.06 | ₩48,053 | ₩48,208 | ₩48,053 | ₩48,187 | +0.28% | 4.5천 |
|---|
| 2026.02.05 | ₩47,918 | ₩47,933 | ₩47,705 | ₩47,753 | -0.34% | 6.7만 |
|---|
| 2026.02.04 | ₩48,194 | ₩48,254 | ₩47,959 | ₩48,040 | -0.32% | 2.1만 |
|---|
| 2026.02.03 | ₩47,852 | ₩48,066 | ₩47,672 | ₩48,066 | +0.45% | 1.6만 |
|---|
| 2026.02.02 | ₩47,625 | ₩48,026 | ₩47,625 | ₩47,973 | +0.73% | 6.7천 |
|---|
| 2026.01.30 | ₩48,093 | ₩48,093 | ₩47,752 | ₩47,772 | -0.67% | 1.1만 |
|---|
| 2026.01.29 | ₩47,939 | ₩48,093 | ₩47,939 | ₩48,093 | +0.32% | 1.9만 |
|---|
| 2026.01.28 | ₩47,939 | ₩47,959 | ₩47,826 | ₩47,839 | -0.21% | 6.5천 |
|---|
| 2026.01.27 | ₩48,026 | ₩48,093 | ₩47,973 | ₩48,093 | +0.14% | 1.2만 |
|---|
| 2026.01.26 | ₩47,772 | ₩47,906 | ₩47,732 | ₩47,772 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩47,478 | ₩47,705 | ₩47,478 | ₩47,705 | +0.48% | 7천 |
|---|
| 2026.01.22 | ₩47,558 | ₩47,625 | ₩47,464 | ₩47,518 | -0.08% | 8.9천 |
|---|
| 2026.01.21 | ₩46,903 | ₩47,518 | ₩46,903 | ₩47,518 | +1.31% | 1.2만 |
|---|
| 2026.01.20 | ₩47,291 | ₩47,304 | ₩47,143 | ₩47,143 | -0.31% | 3만 |
|---|
| 2026.01.16 | ₩47,531 | ₩47,638 | ₩47,478 | ₩47,545 | +0.03% | 3.7천 |
|---|
| 2026.01.15 | ₩47,505 | ₩47,597 | ₩47,491 | ₩47,491 | -0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩47,464 | ₩47,498 | ₩47,384 | ₩47,451 | -0.03% | 6.4천 |
|---|
| 2026.01.13 | ₩47,424 | ₩47,424 | ₩47,344 | ₩47,344 | -0.17% | 9.6천 |
|---|
| 2026.01.12 | ₩47,384 | ₩47,545 | ₩47,384 | ₩47,505 | +0.25% | 7.1천 |
|---|
| 2026.01.09 | ₩47,317 | ₩47,432 | ₩47,317 | ₩47,344 | +0.06% | 9.4천 |
|---|
| 2026.01.08 | ₩47,143 | ₩47,170 | ₩47,036 | ₩47,130 | -0.03% | 1.4만 |
|---|
| 2026.01.07 | ₩47,217 | ₩47,217 | ₩47,143 | ₩47,158 | -0.12% | 3.6천 |
|---|
| 2026.01.06 | ₩47,224 | ₩47,304 | ₩47,197 | ₩47,229 | +0.01% | 3만 |
|---|
| 2026.01.05 | ₩46,916 | ₩47,250 | ₩46,916 | ₩47,170 | +0.54% | 34.2만 |
|---|
| 2026.01.02 | ₩46,822 | ₩47,103 | ₩46,809 | ₩46,869 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩46,648 | ₩46,709 | ₩46,635 | ₩46,635 | -0.03% | 2.7천 |
|---|
| 2025.12.30 | ₩46,903 | ₩46,903 | ₩46,755 | ₩46,796 | -0.23% | 5.8천 |
|---|
| 2025.12.29 | ₩46,689 | ₩46,782 | ₩46,662 | ₩46,722 | +0.07% | 9.9천 |
|---|
| 2025.12.26 | ₩46,755 | ₩46,773 | ₩46,729 | ₩46,773 | +0.04% | 1.9천 |
|---|
| 2025.12.24 | ₩46,710 | ₩46,782 | ₩46,709 | ₩46,722 | +0.03% | 1.2천 |
|---|
| 2025.12.23 | ₩46,662 | ₩46,769 | ₩46,622 | ₩46,715 | +0.11% | 3.6만 |
|---|
| 2025.12.22 | ₩46,511 | ₩46,535 | ₩46,454 | ₩46,533 | +0.05% | 7.2천 |
|---|
| 2025.12.19 | ₩46,381 | ₩46,555 | ₩46,381 | ₩46,503 | +0.26% | 1.1만 |
|---|
| 2025.12.18 | ₩46,294 | ₩46,408 | ₩46,207 | ₩46,283 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩46,194 | ₩46,307 | ₩46,060 | ₩46,113 | -0.17% | 4.1천 |
|---|
| 2025.12.16 | ₩46,327 | ₩46,385 | ₩46,234 | ₩46,338 | +0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩46,428 | ₩46,527 | ₩46,367 | ₩46,457 | +0.06% | 1.4만 |
|---|
| 2025.12.12 | ₩46,454 | ₩46,454 | ₩46,260 | ₩46,323 | -0.28% | 1만 |
|---|
| 2025.12.11 | ₩46,327 | ₩46,501 | ₩46,314 | ₩46,420 | +0.20% | 3.9만 |
|---|
| 2025.12.10 | ₩46,084 | ₩46,287 | ₩45,993 | ₩46,287 | +0.44% | 7.1천 |
|---|
| 2025.12.09 | ₩46,127 | ₩46,127 | ₩45,939 | ₩45,950 | -0.38% | 1만 |
|---|
| 2025.12.08 | ₩46,060 | ₩46,060 | ₩45,979 | ₩46,030 | -0.06% | 7.1천 |
|---|
| 2025.12.05 | ₩46,113 | ₩46,200 | ₩46,073 | ₩46,165 | +0.11% | 6천 |
|---|
| 2025.12.04 | ₩46,113 | ₩46,151 | ₩46,046 | ₩46,046 | -0.15% | 7.2천 |
|---|
| 2025.12.03 | ₩46,033 | ₩46,100 | ₩45,913 | ₩45,993 | -0.09% | 2만 |
|---|
| 2025.12.02 | ₩45,846 | ₩45,979 | ₩45,819 | ₩45,927 | +0.18% | 8.4천 |
|---|
| 2025.12.01 | ₩45,913 | ₩45,913 | ₩45,818 | ₩45,818 | -0.21% | 7.3만 |
|---|
| 2025.11.28 | ₩45,779 | ₩45,997 | ₩45,779 | ₩45,953 | +0.38% | 2.3천 |
|---|
| 2025.11.26 | ₩45,645 | ₩45,913 | ₩45,645 | ₩45,906 | +0.57% | 6.8천 |
|---|
| 2025.11.25 | ₩45,257 | ₩45,672 | ₩45,257 | ₩45,618 | +0.80% | 1.5만 |
|---|
| 2025.11.24 | ₩45,230 | ₩45,297 | ₩45,150 | ₩45,276 | +0.10% | 2.7만 |
|---|
| 2025.11.21 | ₩45,297 | ₩45,297 | ₩45,016 | ₩45,190 | -0.24% | 1.8만 |
|---|
| 2025.11.20 | ₩45,305 | ₩45,364 | ₩44,797 | ₩44,856 | -0.99% | 3.3만 |
|---|
| 2025.11.19 | ₩45,284 | ₩45,284 | ₩45,083 | ₩45,155 | -0.28% | 4.8천 |
|---|
| 2025.11.18 | ₩45,311 | ₩45,323 | ₩45,083 | ₩45,236 | -0.17% | 7.4천 |
|---|
| 2025.11.17 | ₩45,791 | ₩45,939 | ₩45,511 | ₩45,539 | -0.55% | 6.6천 |
|---|
| 2025.11.14 | ₩45,939 | ₩45,993 | ₩45,859 | ₩45,919 | -0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩46,220 | ₩46,234 | ₩45,926 | ₩46,006 | -0.46% | 1.9만 |
|---|
| 2025.11.12 | ₩46,194 | ₩46,301 | ₩46,180 | ₩46,248 | +0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩46,041 | ₩46,173 | ₩46,033 | ₩46,093 | +0.11% | 7.3천 |
|---|
| 2025.11.10 | ₩45,819 | ₩45,978 | ₩45,725 | ₩45,911 | +0.20% | 4.1만 |
|---|
| 2025.11.07 | ₩45,498 | ₩45,645 | ₩45,404 | ₩45,641 | +0.31% | 3.2만 |
|---|
| 2025.11.06 | ₩45,658 | ₩45,685 | ₩45,485 | ₩45,580 | -0.17% | 4.6만 |
|---|
| 2025.11.05 | ₩45,551 | ₩45,832 | ₩45,486 | ₩45,640 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩45,578 | ₩45,658 | ₩45,455 | ₩45,467 | -0.24% | 1.9만 |
|---|
| 2025.11.03 | ₩46,033 | ₩46,033 | ₩45,672 | ₩45,768 | -0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩45,872 | ₩45,872 | ₩45,645 | ₩45,808 | -0.14% | 6.6만 |
|---|
| 2025.10.30 | ₩45,859 | ₩45,953 | ₩45,792 | ₩45,843 | -0.03% | 2만 |
|---|
| 2025.10.29 | ₩46,087 | ₩46,140 | ₩45,899 | ₩45,926 | -0.35% | 1.7만 |
|---|
| 2025.10.28 | ₩46,087 | ₩46,194 | ₩46,046 | ₩46,091 | +0.01% | 6만 |
|---|
| 2025.10.27 | ₩46,140 | ₩46,153 | ₩46,020 | ₩46,097 | -0.09% | 7.6만 |
|---|
| 2025.10.24 | ₩45,886 | ₩46,033 | ₩45,872 | ₩45,953 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩45,826 | ₩45,993 | ₩45,826 | ₩45,953 | +0.28% | 1.6만 |
|---|
| 2025.10.22 | ₩45,939 | ₩45,996 | ₩45,765 | ₩45,881 | -0.13% | 3.5만 |
|---|
| 2025.10.21 | ₩45,939 | ₩46,033 | ₩45,894 | ₩45,913 | -0.06% | 3.9만 |
|---|
| 2025.10.20 | ₩46,060 | ₩46,140 | ₩45,913 | ₩46,112 | +0.11% | 3.8만 |
|---|
| 2025.10.17 | ₩45,739 | ₩45,926 | ₩45,707 | ₩45,855 | +0.25% | 5.5만 |
|---|
| 2025.10.16 | ₩46,100 | ₩46,100 | ₩45,725 | ₩45,856 | -0.53% | 6.7만 |
|---|
| 2025.10.15 | ₩45,605 | ₩45,806 | ₩45,605 | ₩45,668 | +0.14% | 3.7만 |
|---|
| 2025.10.14 | ₩45,391 | ₩45,765 | ₩45,324 | ₩45,658 | +0.59% | 6.8만 |
|---|
| 2025.10.13 | ₩45,699 | ₩45,699 | ₩45,357 | ₩45,466 | -0.51% | 4만 |
|---|
| 2025.10.10 | ₩45,872 | ₩45,872 | ₩45,337 | ₩45,404 | -1.02% | 18.6만 |
|---|