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 | ₩50,572 | ₩50,625 | ₩50,357 | ₩50,625 | +0.11% | 2만 |
| 2026.10.08 | ₩50,304 | ₩50,424 | ₩50,143 | ₩50,424 | +0.24% | 1.8만 |
| 2026.10.07 | ₩50,515 | ₩50,558 | ₩50,337 | ₩50,545 | +0.06% | 2.5만 |
| 2026.10.06 | ₩51,014 | ₩51,014 | ₩50,773 | ₩50,867 | -0.29% | 1.2만 |
| 2026.10.05 | ₩50,612 | ₩50,827 | ₩50,585 | ₩50,786 | +0.34% | 2.7만 |
| 2026.10.02 | ₩50,759 | ₩50,827 | ₩50,572 | ₩50,666 | -0.18% | 19.1만 |
| 2026.10.01 | ₩50,599 | ₩50,599 | ₩50,223 | ₩50,464 | -0.27% | 40.6만 |
| 2026.09.30 | ₩50,961 | ₩51,081 | ₩50,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,652 |
| -0.61% |
| 11.8만 |
| 2026.09.29 | ₩50,773 | ₩50,907 | ₩50,518 | ₩50,800 | +0.05% | 4.5만 |
|---|
| 2026.09.28 | ₩51,135 | ₩51,202 | ₩50,860 | ₩51,051 | -0.17% | 8.2만 |
|---|
| 2026.09.25 | ₩50,961 | ₩51,256 | ₩50,867 | ₩51,256 | +0.58% | 8.7천 |
|---|
| 2026.09.24 | ₩50,706 | ₩50,867 | ₩50,545 | ₩50,727 | +0.04% | 4.7천 |
|---|
| 2026.09.23 | ₩51,008 | ₩51,028 | ₩50,753 | ₩50,856 | -0.30% | 8.1천 |
|---|
| 2026.09.22 | ₩51,095 | ₩51,462 | ₩51,095 | ₩51,395 | +0.59% | 8.4천 |
|---|
| 2026.09.21 | ₩51,135 | ₩51,296 | ₩51,135 | ₩51,289 | +0.30% | 2만 |
|---|
| 2026.09.18 | ₩50,867 | ₩51,148 | ₩50,726 | ₩50,914 | +0.09% | 5.3만 |
|---|
| 2026.09.17 | ₩51,262 | ₩51,262 | ₩51,041 | ₩51,081 | -0.35% | 4.2천 |
|---|
| 2026.09.16 | ₩51,021 | ₩51,068 | ₩50,545 | ₩50,794 | -0.44% | 4.8천 |
|---|
| 2026.09.15 | ₩50,813 | ₩50,920 | ₩50,813 | ₩50,873 | +0.12% | 4.4천 |
|---|
| 2026.09.14 | ₩51,061 | ₩51,162 | ₩51,028 | ₩51,028 | -0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩51,122 | ₩51,189 | ₩51,081 | ₩51,162 | +0.08% | 1.4만 |
|---|
| 2026.09.10 | ₩50,920 | ₩50,920 | ₩50,813 | ₩50,859 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩51,256 | ₩51,256 | ₩50,961 | ₩50,974 | -0.55% | 4.6만 |
|---|
| 2026.09.08 | ₩51,350 | ₩51,430 | ₩51,242 | ₩51,300 | -0.10% | 8.2만 |
|---|
| 2026.09.04 | ₩51,229 | ₩51,403 | ₩51,229 | ₩51,335 | +0.21% | 5.8천 |
|---|
| 2026.09.03 | ₩51,262 | ₩51,309 | ₩51,230 | ₩51,300 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩51,075 | ₩51,123 | ₩51,075 | ₩51,084 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩51,057 | ₩51,187 | ₩50,961 | ₩50,965 | -0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩51,081 | ₩51,135 | ₩51,068 | ₩51,112 | +0.06% | 3.7천 |
|---|
| 2026.08.28 | ₩50,987 | ₩51,272 | ₩50,987 | ₩51,162 | +0.34% | 2.4천 |
|---|
| 2026.08.27 | ₩51,148 | ₩51,215 | ₩51,081 | ₩51,163 | +0.03% | 1.4만 |
|---|
| 2026.08.26 | ₩51,323 | ₩51,323 | ₩51,108 | ₩51,122 | -0.39% | 2.3천 |
|---|
| 2026.08.25 | ₩51,055 | ₩51,170 | ₩51,055 | ₩51,148 | +0.18% | 3.6천 |
|---|
| 2026.08.24 | ₩51,021 | ₩51,055 | ₩50,987 | ₩51,014 | -0.01% | 2천 |
|---|
| 2026.08.21 | ₩51,108 | ₩51,108 | ₩50,987 | ₩51,014 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩50,894 | ₩50,907 | ₩50,813 | ₩50,840 | -0.11% | 2.4천 |
|---|
| 2026.08.19 | ₩50,880 | ₩51,006 | ₩50,880 | ₩50,941 | +0.12% | 3.5천 |
|---|
| 2026.08.18 | ₩51,008 | ₩51,041 | ₩50,827 | ₩50,873 | -0.26% | 3.5천 |
|---|
| 2026.08.17 | ₩51,148 | ₩51,148 | ₩50,961 | ₩51,041 | -0.21% | 4천 |
|---|
| 2026.08.14 | ₩50,920 | ₩51,061 | ₩50,920 | ₩51,048 | +0.25% | 1.8천 |
|---|
| 2026.08.13 | ₩50,974 | ₩51,081 | ₩50,974 | ₩51,021 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩50,974 | ₩51,001 | ₩50,895 | ₩50,967 | -0.01% | 6.6천 |
|---|
| 2026.08.11 | ₩50,887 | ₩50,887 | ₩50,887 | ₩50,887 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩50,894 | ₩50,894 | ₩50,786 | ₩50,786 | -0.21% | 3.3천 |
|---|
| 2026.08.07 | ₩50,827 | ₩50,947 | ₩50,827 | ₩50,853 | +0.05% | 3천 |
|---|
| 2026.08.06 | ₩50,773 | ₩50,786 | ₩50,639 | ₩50,652 | -0.24% | 4.6천 |
|---|
| 2026.08.05 | ₩50,800 | ₩50,800 | ₩50,713 | ₩50,727 | -0.14% | 4천 |
|---|
| 2026.08.04 | ₩50,519 | ₩50,639 | ₩50,519 | ₩50,635 | +0.23% | 1.1만 |
|---|
| 2026.08.03 | ₩50,451 | ₩50,451 | ₩50,306 | ₩50,397 | -0.11% | 4.6천 |
|---|
| 2026.07.31 | ₩50,116 | ₩50,350 | ₩50,116 | ₩50,336 | +0.44% | 7.5천 |
|---|
| 2026.07.30 | ₩50,411 | ₩50,424 | ₩50,257 | ₩50,373 | -0.07% | 4.1천 |
|---|
| 2026.07.29 | ₩49,794 | ₩49,982 | ₩49,660 | ₩49,660 | -0.27% | 6.5천 |
|---|
| 2026.07.28 | ₩49,687 | ₩49,928 | ₩49,687 | ₩49,895 | +0.42% | 1.4만 |
|---|
| 2026.07.27 | ₩49,768 | ₩49,888 | ₩49,713 | ₩49,874 | +0.21% | 5.7천 |
|---|
| 2026.07.24 | ₩49,700 | ₩49,841 | ₩49,646 | ₩49,720 | +0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩49,539 | ₩49,620 | ₩49,487 | ₩49,535 | -0.01% | 4.5천 |
|---|
| 2026.07.22 | ₩49,995 | ₩49,995 | ₩49,861 | ₩49,861 | -0.27% | 8.3천 |
|---|
| 2026.07.21 | ₩49,687 | ₩49,941 | ₩49,680 | ₩49,831 | +0.29% | 6.9천 |
|---|
| 2026.07.20 | ₩49,673 | ₩49,673 | ₩49,473 | ₩49,515 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩49,620 | ₩49,767 | ₩49,579 | ₩49,687 | +0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩49,834 | ₩49,834 | ₩49,675 | ₩49,713 | -0.24% | 4.3천 |
|---|
| 2026.07.15 | ₩49,700 | ₩49,995 | ₩49,700 | ₩49,901 | +0.40% | 6.8천 |
|---|
| 2026.07.14 | ₩49,868 | ₩49,995 | ₩49,740 | ₩49,781 | -0.17% | 9천 |
|---|
| 2026.07.13 | ₩49,567 | ₩49,687 | ₩49,512 | ₩49,589 | +0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩49,713 | ₩49,854 | ₩49,713 | ₩49,854 | +0.28% | 5.8천 |
|---|
| 2026.07.09 | ₩49,754 | ₩49,821 | ₩49,713 | ₩49,720 | -0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩49,418 | ₩49,553 | ₩49,378 | ₩49,553 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩49,754 | ₩49,941 | ₩49,700 | ₩49,770 | +0.03% | 1.2천 |
|---|
| 2026.07.06 | ₩49,646 | ₩50,015 | ₩49,646 | ₩50,015 | +0.74% | 1.9천 |
|---|
| 2026.07.02 | ₩49,874 | ₩49,874 | ₩49,633 | ₩49,724 | -0.30% | 5.2만 |
|---|
| 2026.07.01 | ₩49,432 | ₩49,606 | ₩49,413 | ₩49,492 | +0.12% | 5.1만 |
|---|
| 2026.06.30 | ₩49,405 | ₩49,606 | ₩49,405 | ₩49,606 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩49,398 | ₩49,512 | ₩49,258 | ₩49,475 | +0.15% | 1.1만 |
|---|
| 2026.06.26 | ₩49,378 | ₩49,405 | ₩49,244 | ₩49,284 | -0.19% | 6.1천 |
|---|
| 2026.06.25 | ₩49,539 | ₩49,553 | ₩49,365 | ₩49,425 | -0.23% | 2.1만 |
|---|
| 2026.06.24 | ₩49,244 | ₩49,291 | ₩49,110 | ₩49,184 | -0.12% | 1.2만 |
|---|
| 2026.06.23 | ₩49,445 | ₩49,445 | ₩49,229 | ₩49,304 | -0.28% | 6.8천 |
|---|
| 2026.06.22 | ₩49,772 | ₩49,772 | ₩49,646 | ₩49,673 | -0.20% | 9.8천 |
|---|
| 2026.06.18 | ₩49,807 | ₩49,807 | ₩49,579 | ₩49,633 | -0.35% | 7.1천 |
|---|
| 2026.06.17 | ₩49,701 | ₩49,827 | ₩49,432 | ₩49,432 | -0.54% | 3.9천 |
|---|
| 2026.06.16 | ₩49,713 | ₩49,754 | ₩49,553 | ₩49,620 | -0.19% | 9.5천 |
|---|
| 2026.06.15 | ₩49,553 | ₩49,660 | ₩49,539 | ₩49,581 | +0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩49,190 | ₩49,392 | ₩49,150 | ₩49,365 | +0.35% | 2.7만 |
|---|
| 2026.06.11 | ₩48,848 | ₩49,284 | ₩48,704 | ₩49,259 | +0.84% | 1만 |
|---|
| 2026.06.10 | ₩48,922 | ₩48,922 | ₩48,493 | ₩48,555 | -0.75% | 6.8천 |
|---|
| 2026.06.09 | ₩49,043 | ₩49,043 | ₩48,413 | ₩48,848 | -0.40% | 6.5천 |
|---|
| 2026.06.08 | ₩48,929 | ₩48,989 | ₩48,802 | ₩48,875 | -0.11% | 1.1만 |
|---|
| 2026.06.05 | ₩48,922 | ₩48,922 | ₩48,600 | ₩48,661 | -0.53% | 6.7천 |
|---|
| 2026.06.04 | ₩49,164 | ₩49,325 | ₩49,164 | ₩49,282 | +0.24% | 4.6천 |
|---|
| 2026.06.03 | ₩49,184 | ₩49,184 | ₩49,083 | ₩49,144 | -0.08% | 5.2천 |
|---|
| 2026.06.02 | ₩49,258 | ₩49,325 | ₩49,231 | ₩49,283 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩48,989 | ₩49,204 | ₩48,989 | ₩49,177 | +0.38% | 3.5만 |
|---|
| 2026.05.29 | ₩49,418 | ₩49,418 | ₩49,170 | ₩49,211 | -0.42% | 3.1천 |
|---|
| 2026.05.28 | ₩49,177 | ₩49,284 | ₩48,855 | ₩49,213 | +0.07% | 2천 |
|---|
| 2026.05.27 | ₩49,284 | ₩49,284 | ₩49,164 | ₩49,208 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩49,418 | ₩49,418 | ₩49,231 | ₩49,240 | -0.36% | 2천 |
|---|
| 2026.05.22 | ₩49,016 | ₩49,030 | ₩48,962 | ₩49,012 | -0.01% | 7천 |
|---|
| 2026.05.21 | ₩49,083 | ₩49,095 | ₩49,083 | ₩49,095 | +0.02% | 5.1천 |
|---|
| 2026.05.20 | ₩48,842 | ₩49,003 | ₩48,842 | ₩48,952 | +0.23% | 1.3만 |
|---|
| 2026.05.19 | ₩48,547 | ₩48,706 | ₩48,480 | ₩48,548 | +0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩48,346 | ₩48,721 | ₩48,346 | ₩48,674 | +0.68% | 3.9천 |
|---|
| 2026.05.15 | ₩48,454 | ₩48,480 | ₩48,443 | ₩48,474 | +0.04% | 3.1천 |
|---|
| 2026.05.14 | ₩48,989 | ₩48,989 | ₩48,822 | ₩48,871 | -0.24% | 5.1천 |
|---|
| 2026.05.13 | ₩48,881 | ₩48,949 | ₩48,802 | ₩48,886 | +0.01% | 2.4만 |
|---|
| 2026.05.12 | ₩48,775 | ₩48,802 | ₩48,587 | ₩48,802 | +0.05% | 4.8천 |
|---|
| 2026.05.11 | ₩48,942 | ₩48,976 | ₩48,855 | ₩48,895 | -0.10% | 2.6천 |
|---|
| 2026.05.08 | ₩48,815 | ₩48,962 | ₩48,815 | ₩48,874 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩49,023 | ₩49,083 | ₩48,739 | ₩48,739 | -0.58% | 1.4천 |
|---|
| 2026.05.06 | ₩49,137 | ₩49,137 | ₩48,976 | ₩49,083 | -0.11% | 3.8천 |
|---|
| 2026.05.05 | ₩48,319 | ₩48,547 | ₩48,319 | ₩48,493 | +0.36% | 4.3천 |
|---|
| 2026.05.04 | ₩48,453 | ₩48,453 | ₩48,118 | ₩48,173 | -0.58% | 5.4천 |
|---|
| 2026.05.01 | ₩48,641 | ₩48,681 | ₩48,520 | ₩48,568 | -0.15% | 16.5만 |
|---|
| 2026.04.30 | ₩48,279 | ₩48,587 | ₩48,265 | ₩48,580 | +0.62% | 8.9천 |
|---|
| 2026.04.29 | ₩48,024 | ₩48,030 | ₩47,916 | ₩48,008 | -0.03% | 2.5천 |
|---|
| 2026.04.28 | ₩48,232 | ₩48,305 | ₩48,198 | ₩48,238 | +0.01% | 3.2천 |
|---|
| 2026.04.27 | ₩48,386 | ₩48,433 | ₩48,319 | ₩48,364 | -0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩48,319 | ₩48,393 | ₩48,293 | ₩48,393 | +0.15% | 2.7천 |
|---|
| 2026.04.23 | ₩48,320 | ₩48,360 | ₩48,144 | ₩48,171 | -0.31% | 10.6만 |
|---|
| 2026.04.22 | ₩48,473 | ₩48,473 | ₩48,332 | ₩48,399 | -0.15% | 8천 |
|---|
| 2026.04.21 | ₩48,667 | ₩48,667 | ₩48,292 | ₩48,339 | -0.68% | 1.1만 |
|---|
| 2026.04.20 | ₩48,755 | ₩48,789 | ₩48,694 | ₩48,755 | 0.00% | 8.2천 |
|---|
| 2026.04.17 | ₩48,895 | ₩49,030 | ₩48,889 | ₩48,889 | -0.01% | 2만 |
|---|
| 2026.04.16 | ₩48,815 | ₩48,815 | ₩48,567 | ₩48,594 | -0.45% | 900 |
|---|
| 2026.04.15 | ₩48,600 | ₩48,681 | ₩48,600 | ₩48,620 | +0.04% | 2.3천 |
|---|
| 2026.04.14 | ₩48,547 | ₩48,706 | ₩48,547 | ₩48,704 | +0.32% | 3.6천 |
|---|
| 2026.04.13 | ₩47,957 | ₩48,520 | ₩47,957 | ₩48,486 | +1.10% | 6.5천 |
|---|
| 2026.04.10 | ₩48,490 | ₩48,490 | ₩48,285 | ₩48,384 | -0.22% | 8.1천 |
|---|
| 2026.04.09 | ₩48,064 | ₩48,413 | ₩48,064 | ₩48,325 | +0.54% | 4.4천 |
|---|
| 2026.04.08 | ₩48,279 | ₩48,415 | ₩48,211 | ₩48,252 | -0.06% | 1.4만 |
|---|
| 2026.04.07 | ₩47,113 | ₩47,349 | ₩47,018 | ₩47,349 | +0.50% | 9.2천 |
|---|
| 2026.04.06 | ₩47,286 | ₩47,474 | ₩47,286 | ₩47,407 | +0.26% | 9.2천 |
|---|
| 2026.04.02 | ₩47,053 | ₩47,320 | ₩47,053 | ₩47,269 | +0.46% | 9.8천 |
|---|
| 2026.04.01 | ₩47,407 | ₩47,541 | ₩47,326 | ₩47,454 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩46,414 | ₩47,005 | ₩46,414 | ₩47,005 | +1.27% | 2.6만 |
|---|
| 2026.03.30 | ₩46,228 | ₩46,467 | ₩46,133 | ₩46,178 | -0.11% | 8.6천 |
|---|
| 2026.03.27 | ₩46,334 | ₩46,414 | ₩46,093 | ₩46,204 | -0.28% | 2만 |
|---|
| 2026.03.26 | ₩46,709 | ₩46,736 | ₩46,321 | ₩46,321 | -0.83% | 5.9천 |
|---|
| 2026.03.25 | ₩46,951 | ₩47,018 | ₩46,868 | ₩46,948 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩46,441 | ₩46,656 | ₩46,414 | ₩46,481 | +0.09% | 1만 |
|---|
| 2026.03.23 | ₩46,620 | ₩46,937 | ₩46,620 | ₩46,790 | +0.37% | 5.6천 |
|---|
| 2026.03.20 | ₩46,334 | ₩46,334 | ₩46,091 | ₩46,091 | -0.52% | 2천 |
|---|
| 2026.03.19 | ₩46,616 | ₩46,978 | ₩46,589 | ₩46,830 | +0.46% | 9.7천 |
|---|
| 2026.03.18 | ₩47,326 | ₩47,367 | ₩46,870 | ₩46,880 | -0.94% | 7.1천 |
|---|
| 2026.03.17 | ₩47,568 | ₩47,568 | ₩47,326 | ₩47,326 | -0.51% | 8.3천 |
|---|
| 2026.03.16 | ₩47,263 | ₩47,286 | ₩47,112 | ₩47,246 | -0.04% | 6.5천 |
|---|
| 2026.03.13 | ₩47,179 | ₩47,212 | ₩46,803 | ₩46,884 | -0.63% | 1.1만 |
|---|
| 2026.03.12 | ₩47,179 | ₩47,192 | ₩46,904 | ₩46,991 | -0.40% | 5.2만 |
|---|
| 2026.03.11 | ₩47,434 | ₩47,501 | ₩47,340 | ₩47,481 | +0.10% | 4.6천 |
|---|
| 2026.03.10 | ₩47,635 | ₩47,923 | ₩47,447 | ₩47,447 | -0.39% | 1.7만 |
|---|
| 2026.03.09 | ₩46,669 | ₩47,541 | ₩46,669 | ₩47,528 | +1.84% | 1.7만 |
|---|
| 2026.03.06 | ₩46,978 | ₩47,360 | ₩46,978 | ₩47,273 | +0.63% | 3.5천 |
|---|
| 2026.03.05 | ₩47,769 | ₩47,769 | ₩47,273 | ₩47,514 | -0.53% | 2.3만 |
|---|
| 2026.03.04 | ₩47,876 | ₩48,131 | ₩47,876 | ₩48,131 | +0.53% | 2.8천 |
|---|
| 2026.03.03 | ₩47,514 | ₩47,849 | ₩47,246 | ₩47,836 | +0.68% | 1.6만 |
|---|
| 2026.03.02 | ₩48,493 | ₩48,600 | ₩48,426 | ₩48,600 | +0.22% | 11.7만 |
|---|
| 2026.02.27 | ₩48,895 | ₩49,030 | ₩48,842 | ₩48,842 | -0.11% | 1.1만 |
|---|
| 2026.02.26 | ₩48,922 | ₩48,989 | ₩48,828 | ₩48,949 | +0.05% | 1.5만 |
|---|
| 2026.02.25 | ₩48,815 | ₩49,016 | ₩48,815 | ₩48,895 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩48,614 | ₩48,814 | ₩48,614 | ₩48,708 | +0.19% | 2.3만 |
|---|
| 2026.02.23 | ₩48,708 | ₩48,747 | ₩48,627 | ₩48,627 | -0.17% | 9.9천 |
|---|
| 2026.02.20 | ₩48,600 | ₩48,802 | ₩48,457 | ₩48,708 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩48,614 | ₩48,614 | ₩48,453 | ₩48,614 | 0.00% | 6.5천 |
|---|
| 2026.02.18 | ₩48,654 | ₩48,802 | ₩48,587 | ₩48,614 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩48,520 | ₩48,667 | ₩48,413 | ₩48,560 | +0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩48,600 | ₩48,639 | ₩48,533 | ₩48,620 | +0.04% | 5.2천 |
|---|
| 2026.02.12 | ₩48,748 | ₩48,768 | ₩48,506 | ₩48,520 | -0.47% | 1만 |
|---|
| 2026.02.11 | ₩48,748 | ₩48,761 | ₩48,600 | ₩48,734 | -0.03% | 6.7천 |
|---|
| 2026.02.10 | ₩48,657 | ₩48,708 | ₩48,614 | ₩48,614 | -0.09% | 1.2만 |
|---|
| 2026.02.09 | ₩48,480 | ₩48,641 | ₩48,480 | ₩48,574 | +0.19% | 5.5천 |
|---|
| 2026.02.06 | ₩48,171 | ₩48,327 | ₩48,171 | ₩48,305 | +0.28% | 4.5천 |
|---|
| 2026.02.05 | ₩48,036 | ₩48,051 | ₩47,823 | ₩47,871 | -0.34% | 6.7만 |
|---|
| 2026.02.04 | ₩48,312 | ₩48,372 | ₩48,077 | ₩48,158 | -0.32% | 2.1만 |
|---|
| 2026.02.03 | ₩47,970 | ₩48,185 | ₩47,789 | ₩48,185 | +0.45% | 1.6만 |
|---|
| 2026.02.02 | ₩47,742 | ₩48,144 | ₩47,742 | ₩48,091 | +0.73% | 6.7천 |
|---|
| 2026.01.30 | ₩48,211 | ₩48,211 | ₩47,869 | ₩47,890 | -0.67% | 1.1만 |
|---|
| 2026.01.29 | ₩48,057 | ₩48,211 | ₩48,057 | ₩48,211 | +0.32% | 1.9만 |
|---|
| 2026.01.28 | ₩48,057 | ₩48,077 | ₩47,943 | ₩47,957 | -0.21% | 6.5천 |
|---|
| 2026.01.27 | ₩48,144 | ₩48,211 | ₩48,091 | ₩48,211 | +0.14% | 1.2만 |
|---|
| 2026.01.26 | ₩47,890 | ₩48,024 | ₩47,849 | ₩47,890 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩47,595 | ₩47,823 | ₩47,595 | ₩47,823 | +0.48% | 7천 |
|---|
| 2026.01.22 | ₩47,675 | ₩47,742 | ₩47,581 | ₩47,635 | -0.08% | 8.9천 |
|---|
| 2026.01.21 | ₩47,018 | ₩47,635 | ₩47,018 | ₩47,635 | +1.31% | 1.2만 |
|---|
| 2026.01.20 | ₩47,407 | ₩47,420 | ₩47,259 | ₩47,259 | -0.31% | 3만 |
|---|
| 2026.01.16 | ₩47,648 | ₩47,756 | ₩47,595 | ₩47,662 | +0.03% | 3.7천 |
|---|
| 2026.01.15 | ₩47,621 | ₩47,714 | ₩47,608 | ₩47,608 | -0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩47,581 | ₩47,615 | ₩47,501 | ₩47,568 | -0.03% | 6.4천 |
|---|
| 2026.01.13 | ₩47,541 | ₩47,541 | ₩47,460 | ₩47,460 | -0.17% | 9.6천 |
|---|
| 2026.01.12 | ₩47,501 | ₩47,662 | ₩47,501 | ₩47,621 | +0.25% | 7.1천 |
|---|
| 2026.01.09 | ₩47,434 | ₩47,549 | ₩47,434 | ₩47,460 | +0.06% | 9.4천 |
|---|
| 2026.01.08 | ₩47,259 | ₩47,286 | ₩47,152 | ₩47,246 | -0.03% | 1.4만 |
|---|
| 2026.01.07 | ₩47,333 | ₩47,333 | ₩47,259 | ₩47,274 | -0.12% | 3.6천 |
|---|
| 2026.01.06 | ₩47,340 | ₩47,420 | ₩47,313 | ₩47,345 | +0.01% | 3만 |
|---|
| 2026.01.05 | ₩47,031 | ₩47,367 | ₩47,031 | ₩47,286 | +0.54% | 34.2만 |
|---|
| 2026.01.02 | ₩46,937 | ₩47,219 | ₩46,924 | ₩46,984 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩46,763 | ₩46,823 | ₩46,750 | ₩46,750 | -0.03% | 2.7천 |
|---|
| 2025.12.30 | ₩47,018 | ₩47,018 | ₩46,870 | ₩46,911 | -0.23% | 5.8천 |
|---|
| 2025.12.29 | ₩46,803 | ₩46,897 | ₩46,777 | ₩46,837 | +0.07% | 9.9천 |
|---|
| 2025.12.26 | ₩46,870 | ₩46,888 | ₩46,844 | ₩46,888 | +0.04% | 1.9천 |
|---|
| 2025.12.24 | ₩46,825 | ₩46,897 | ₩46,823 | ₩46,837 | +0.03% | 1.2천 |
|---|
| 2025.12.23 | ₩46,777 | ₩46,884 | ₩46,736 | ₩46,830 | +0.11% | 3.6만 |
|---|
| 2025.12.22 | ₩46,625 | ₩46,649 | ₩46,569 | ₩46,648 | +0.05% | 7.2천 |
|---|
| 2025.12.19 | ₩46,495 | ₩46,669 | ₩46,495 | ₩46,617 | +0.26% | 1.1만 |
|---|
| 2025.12.18 | ₩46,408 | ₩46,522 | ₩46,321 | ₩46,397 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩46,307 | ₩46,421 | ₩46,173 | ₩46,227 | -0.17% | 4.1천 |
|---|
| 2025.12.16 | ₩46,441 | ₩46,499 | ₩46,347 | ₩46,452 | +0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩46,542 | ₩46,641 | ₩46,481 | ₩46,571 | +0.06% | 1.4만 |
|---|
| 2025.12.12 | ₩46,569 | ₩46,569 | ₩46,374 | ₩46,437 | -0.28% | 1만 |
|---|
| 2025.12.11 | ₩46,441 | ₩46,616 | ₩46,428 | ₩46,534 | +0.20% | 3.9만 |
|---|
| 2025.12.10 | ₩46,197 | ₩46,401 | ₩46,106 | ₩46,401 | +0.44% | 7.1천 |
|---|
| 2025.12.09 | ₩46,240 | ₩46,240 | ₩46,052 | ₩46,063 | -0.38% | 1만 |
|---|
| 2025.12.08 | ₩46,173 | ₩46,173 | ₩46,093 | ₩46,144 | -0.06% | 7.1천 |
|---|
| 2025.12.05 | ₩46,227 | ₩46,314 | ₩46,186 | ₩46,279 | +0.11% | 6천 |
|---|
| 2025.12.04 | ₩46,227 | ₩46,264 | ₩46,160 | ₩46,160 | -0.15% | 7.2천 |
|---|
| 2025.12.03 | ₩46,146 | ₩46,213 | ₩46,026 | ₩46,106 | -0.09% | 2만 |
|---|
| 2025.12.02 | ₩45,958 | ₩46,093 | ₩45,932 | ₩46,040 | +0.18% | 8.4천 |
|---|
| 2025.12.01 | ₩46,026 | ₩46,026 | ₩45,930 | ₩45,930 | -0.21% | 7.3만 |
|---|
| 2025.11.28 | ₩45,891 | ₩46,110 | ₩45,891 | ₩46,066 | +0.38% | 2.3천 |
|---|
| 2025.11.26 | ₩45,757 | ₩46,026 | ₩45,757 | ₩46,019 | +0.57% | 6.8천 |
|---|
| 2025.11.25 | ₩45,368 | ₩45,784 | ₩45,368 | ₩45,730 | +0.80% | 1.5만 |
|---|
| 2025.11.24 | ₩45,342 | ₩45,409 | ₩45,261 | ₩45,387 | +0.10% | 2.7만 |
|---|
| 2025.11.21 | ₩45,409 | ₩45,409 | ₩45,127 | ₩45,301 | -0.24% | 1.8만 |
|---|
| 2025.11.20 | ₩45,417 | ₩45,476 | ₩44,907 | ₩44,966 | -0.99% | 3.3만 |
|---|
| 2025.11.19 | ₩45,395 | ₩45,395 | ₩45,194 | ₩45,266 | -0.28% | 4.8천 |
|---|
| 2025.11.18 | ₩45,422 | ₩45,434 | ₩45,194 | ₩45,347 | -0.17% | 7.4천 |
|---|
| 2025.11.17 | ₩45,903 | ₩46,052 | ₩45,623 | ₩45,651 | -0.55% | 6.6천 |
|---|
| 2025.11.14 | ₩46,052 | ₩46,106 | ₩45,972 | ₩46,032 | -0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩46,334 | ₩46,347 | ₩46,039 | ₩46,119 | -0.46% | 1.9만 |
|---|
| 2025.11.12 | ₩46,307 | ₩46,414 | ₩46,294 | ₩46,362 | +0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩46,154 | ₩46,287 | ₩46,146 | ₩46,207 | +0.11% | 7.3천 |
|---|
| 2025.11.10 | ₩45,932 | ₩46,091 | ₩45,838 | ₩46,024 | +0.20% | 4.1만 |
|---|
| 2025.11.07 | ₩45,610 | ₩45,757 | ₩45,516 | ₩45,753 | +0.31% | 3.2만 |
|---|
| 2025.11.06 | ₩45,771 | ₩45,798 | ₩45,596 | ₩45,692 | -0.17% | 4.6만 |
|---|
| 2025.11.05 | ₩45,663 | ₩45,945 | ₩45,598 | ₩45,752 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩45,690 | ₩45,771 | ₩45,567 | ₩45,579 | -0.24% | 1.9만 |
|---|
| 2025.11.03 | ₩46,146 | ₩46,146 | ₩45,784 | ₩45,881 | -0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩45,985 | ₩45,985 | ₩45,757 | ₩45,921 | -0.14% | 6.6만 |
|---|
| 2025.10.30 | ₩45,972 | ₩46,066 | ₩45,905 | ₩45,956 | -0.03% | 2만 |
|---|
| 2025.10.29 | ₩46,200 | ₩46,254 | ₩46,012 | ₩46,039 | -0.35% | 1.7만 |
|---|
| 2025.10.28 | ₩46,200 | ₩46,307 | ₩46,160 | ₩46,204 | +0.01% | 6만 |
|---|
| 2025.10.27 | ₩46,254 | ₩46,267 | ₩46,133 | ₩46,211 | -0.09% | 7.6만 |
|---|
| 2025.10.24 | ₩45,999 | ₩46,146 | ₩45,985 | ₩46,066 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩45,938 | ₩46,106 | ₩45,938 | ₩46,066 | +0.28% | 1.6만 |
|---|
| 2025.10.22 | ₩46,052 | ₩46,109 | ₩45,878 | ₩45,993 | -0.13% | 3.5만 |
|---|
| 2025.10.21 | ₩46,052 | ₩46,146 | ₩46,007 | ₩46,026 | -0.06% | 3.9만 |
|---|
| 2025.10.20 | ₩46,173 | ₩46,254 | ₩46,026 | ₩46,225 | +0.11% | 3.8만 |
|---|
| 2025.10.17 | ₩45,851 | ₩46,039 | ₩45,819 | ₩45,968 | +0.25% | 5.5만 |
|---|
| 2025.10.16 | ₩46,213 | ₩46,213 | ₩45,838 | ₩45,969 | -0.53% | 6.7만 |
|---|
| 2025.10.15 | ₩45,717 | ₩45,918 | ₩45,717 | ₩45,780 | +0.14% | 3.7만 |
|---|
| 2025.10.14 | ₩45,503 | ₩45,878 | ₩45,435 | ₩45,771 | +0.59% | 6.8만 |
|---|
| 2025.10.13 | ₩45,811 | ₩45,811 | ₩45,469 | ₩45,578 | -0.51% | 4만 |
|---|
| 2025.10.10 | ₩45,985 | ₩45,985 | ₩45,449 | ₩45,516 | -1.02% | 18.6만 |
|---|