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 | ₩50,580 | ₩50,634 | ₩50,365 | ₩50,634 | +0.11% | 2만 |
| 2026.10.08 | ₩50,312 | ₩50,433 | ₩50,151 | ₩50,433 | +0.24% | 1.8만 |
| 2026.10.07 | ₩50,524 | ₩50,567 | ₩50,345 | ₩50,553 | +0.06% | 2.5만 |
| 2026.10.06 | ₩51,023 | ₩51,023 | ₩50,781 | ₩50,875 | -0.29% | 1.2만 |
| 2026.10.05 | ₩50,620 | ₩50,835 | ₩50,593 | ₩50,795 | +0.34% | 2.7만 |
| 2026.10.02 | ₩50,768 | ₩50,835 | ₩50,580 | ₩50,674 | -0.18% | 19.1만 |
| 2026.10.01 | ₩50,607 | ₩50,607 | ₩50,231 | ₩50,473 | -0.27% | 40.6만 |
| 2026.09.30 | ₩50,969 | ₩51,090 | ₩50,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,661 |
| -0.61% |
| 11.8만 |
| 2026.09.29 | ₩50,781 | ₩50,915 | ₩50,526 | ₩50,808 | +0.05% | 4.5만 |
|---|
| 2026.09.28 | ₩51,143 | ₩51,210 | ₩50,868 | ₩51,059 | -0.17% | 8.2만 |
|---|
| 2026.09.25 | ₩50,969 | ₩51,264 | ₩50,875 | ₩51,264 | +0.58% | 8.7천 |
|---|
| 2026.09.24 | ₩50,714 | ₩50,875 | ₩50,553 | ₩50,736 | +0.04% | 4.7천 |
|---|
| 2026.09.23 | ₩51,016 | ₩51,036 | ₩50,761 | ₩50,864 | -0.30% | 8.1천 |
|---|
| 2026.09.22 | ₩51,103 | ₩51,471 | ₩51,103 | ₩51,404 | +0.59% | 8.4천 |
|---|
| 2026.09.21 | ₩51,143 | ₩51,304 | ₩51,143 | ₩51,298 | +0.30% | 2만 |
|---|
| 2026.09.18 | ₩50,875 | ₩51,157 | ₩50,734 | ₩50,922 | +0.09% | 5.3만 |
|---|
| 2026.09.17 | ₩51,271 | ₩51,271 | ₩51,049 | ₩51,090 | -0.35% | 4.2천 |
|---|
| 2026.09.16 | ₩51,029 | ₩51,076 | ₩50,553 | ₩50,803 | -0.44% | 4.8천 |
|---|
| 2026.09.15 | ₩50,821 | ₩50,929 | ₩50,821 | ₩50,882 | +0.12% | 4.4천 |
|---|
| 2026.09.14 | ₩51,070 | ₩51,170 | ₩51,036 | ₩51,036 | -0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩51,130 | ₩51,197 | ₩51,090 | ₩51,170 | +0.08% | 1.4만 |
|---|
| 2026.09.10 | ₩50,929 | ₩50,929 | ₩50,821 | ₩50,867 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩51,264 | ₩51,264 | ₩50,969 | ₩50,982 | -0.55% | 4.6만 |
|---|
| 2026.09.08 | ₩51,358 | ₩51,438 | ₩51,251 | ₩51,308 | -0.10% | 8.2만 |
|---|
| 2026.09.04 | ₩51,237 | ₩51,412 | ₩51,237 | ₩51,343 | +0.21% | 5.8천 |
|---|
| 2026.09.03 | ₩51,271 | ₩51,318 | ₩51,239 | ₩51,308 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩51,083 | ₩51,131 | ₩51,083 | ₩51,092 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩51,066 | ₩51,196 | ₩50,969 | ₩50,973 | -0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩51,090 | ₩51,143 | ₩51,076 | ₩51,121 | +0.06% | 3.7천 |
|---|
| 2026.08.28 | ₩50,996 | ₩51,280 | ₩50,996 | ₩51,170 | +0.34% | 2.4천 |
|---|
| 2026.08.27 | ₩51,157 | ₩51,224 | ₩51,090 | ₩51,172 | +0.03% | 1.4만 |
|---|
| 2026.08.26 | ₩51,331 | ₩51,331 | ₩51,117 | ₩51,130 | -0.39% | 2.3천 |
|---|
| 2026.08.25 | ₩51,063 | ₩51,178 | ₩51,063 | ₩51,157 | +0.18% | 3.6천 |
|---|
| 2026.08.24 | ₩51,029 | ₩51,063 | ₩50,996 | ₩51,023 | -0.01% | 2천 |
|---|
| 2026.08.21 | ₩51,117 | ₩51,117 | ₩50,996 | ₩51,023 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩50,902 | ₩50,915 | ₩50,821 | ₩50,848 | -0.11% | 2.4천 |
|---|
| 2026.08.19 | ₩50,889 | ₩51,015 | ₩50,889 | ₩50,949 | +0.12% | 3.5천 |
|---|
| 2026.08.18 | ₩51,016 | ₩51,049 | ₩50,835 | ₩50,882 | -0.26% | 3.5천 |
|---|
| 2026.08.17 | ₩51,157 | ₩51,157 | ₩50,969 | ₩51,049 | -0.21% | 4천 |
|---|
| 2026.08.14 | ₩50,929 | ₩51,070 | ₩50,929 | ₩51,056 | +0.25% | 1.8천 |
|---|
| 2026.08.13 | ₩50,982 | ₩51,090 | ₩50,982 | ₩51,029 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩50,982 | ₩51,009 | ₩50,903 | ₩50,976 | -0.01% | 6.6천 |
|---|
| 2026.08.11 | ₩50,895 | ₩50,895 | ₩50,895 | ₩50,895 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩50,902 | ₩50,902 | ₩50,795 | ₩50,795 | -0.21% | 3.3천 |
|---|
| 2026.08.07 | ₩50,835 | ₩50,956 | ₩50,835 | ₩50,862 | +0.05% | 3천 |
|---|
| 2026.08.06 | ₩50,781 | ₩50,795 | ₩50,647 | ₩50,661 | -0.24% | 4.6천 |
|---|
| 2026.08.05 | ₩50,808 | ₩50,808 | ₩50,721 | ₩50,736 | -0.14% | 4천 |
|---|
| 2026.08.04 | ₩50,528 | ₩50,647 | ₩50,528 | ₩50,643 | +0.23% | 1.1만 |
|---|
| 2026.08.03 | ₩50,459 | ₩50,459 | ₩50,314 | ₩50,406 | -0.11% | 4.6천 |
|---|
| 2026.07.31 | ₩50,124 | ₩50,359 | ₩50,124 | ₩50,344 | +0.44% | 7.5천 |
|---|
| 2026.07.30 | ₩50,419 | ₩50,433 | ₩50,265 | ₩50,382 | -0.07% | 4.1천 |
|---|
| 2026.07.29 | ₩49,802 | ₩49,990 | ₩49,668 | ₩49,668 | -0.27% | 6.5천 |
|---|
| 2026.07.28 | ₩49,695 | ₩49,936 | ₩49,695 | ₩49,903 | +0.42% | 1.4만 |
|---|
| 2026.07.27 | ₩49,777 | ₩49,896 | ₩49,722 | ₩49,883 | +0.21% | 5.7천 |
|---|
| 2026.07.24 | ₩49,708 | ₩49,849 | ₩49,655 | ₩49,728 | +0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩49,547 | ₩49,628 | ₩49,495 | ₩49,543 | -0.01% | 4.5천 |
|---|
| 2026.07.22 | ₩50,003 | ₩50,003 | ₩49,869 | ₩49,869 | -0.27% | 8.3천 |
|---|
| 2026.07.21 | ₩49,695 | ₩49,950 | ₩49,688 | ₩49,840 | +0.29% | 6.9천 |
|---|
| 2026.07.20 | ₩49,681 | ₩49,681 | ₩49,482 | ₩49,523 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩49,628 | ₩49,775 | ₩49,587 | ₩49,695 | +0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩49,842 | ₩49,842 | ₩49,683 | ₩49,722 | -0.24% | 4.3천 |
|---|
| 2026.07.15 | ₩49,708 | ₩50,003 | ₩49,708 | ₩49,909 | +0.40% | 6.8천 |
|---|
| 2026.07.14 | ₩49,876 | ₩50,003 | ₩49,748 | ₩49,789 | -0.17% | 9천 |
|---|
| 2026.07.13 | ₩49,575 | ₩49,695 | ₩49,520 | ₩49,597 | +0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩49,722 | ₩49,862 | ₩49,722 | ₩49,862 | +0.28% | 5.8천 |
|---|
| 2026.07.09 | ₩49,762 | ₩49,829 | ₩49,722 | ₩49,728 | -0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩49,427 | ₩49,561 | ₩49,386 | ₩49,561 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩49,762 | ₩49,950 | ₩49,708 | ₩49,778 | +0.03% | 1.2천 |
|---|
| 2026.07.06 | ₩49,655 | ₩50,023 | ₩49,655 | ₩50,023 | +0.74% | 1.9천 |
|---|
| 2026.07.02 | ₩49,883 | ₩49,883 | ₩49,641 | ₩49,732 | -0.30% | 5.2만 |
|---|
| 2026.07.01 | ₩49,440 | ₩49,614 | ₩49,421 | ₩49,500 | +0.12% | 5.1만 |
|---|
| 2026.06.30 | ₩49,413 | ₩49,614 | ₩49,413 | ₩49,614 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩49,406 | ₩49,520 | ₩49,266 | ₩49,483 | +0.15% | 1.1만 |
|---|
| 2026.06.26 | ₩49,386 | ₩49,413 | ₩49,252 | ₩49,292 | -0.19% | 6.1천 |
|---|
| 2026.06.25 | ₩49,547 | ₩49,561 | ₩49,373 | ₩49,433 | -0.23% | 2.1만 |
|---|
| 2026.06.24 | ₩49,252 | ₩49,299 | ₩49,118 | ₩49,192 | -0.12% | 1.2만 |
|---|
| 2026.06.23 | ₩49,453 | ₩49,453 | ₩49,237 | ₩49,313 | -0.28% | 6.8천 |
|---|
| 2026.06.22 | ₩49,781 | ₩49,781 | ₩49,655 | ₩49,681 | -0.20% | 9.8천 |
|---|
| 2026.06.18 | ₩49,816 | ₩49,816 | ₩49,587 | ₩49,641 | -0.35% | 7.1천 |
|---|
| 2026.06.17 | ₩49,710 | ₩49,836 | ₩49,440 | ₩49,440 | -0.54% | 3.9천 |
|---|
| 2026.06.16 | ₩49,722 | ₩49,762 | ₩49,561 | ₩49,628 | -0.19% | 9.5천 |
|---|
| 2026.06.15 | ₩49,561 | ₩49,668 | ₩49,547 | ₩49,589 | +0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩49,199 | ₩49,400 | ₩49,158 | ₩49,373 | +0.35% | 2.7만 |
|---|
| 2026.06.11 | ₩48,856 | ₩49,292 | ₩48,712 | ₩49,267 | +0.84% | 1만 |
|---|
| 2026.06.10 | ₩48,930 | ₩48,930 | ₩48,501 | ₩48,563 | -0.75% | 6.8천 |
|---|
| 2026.06.09 | ₩49,051 | ₩49,051 | ₩48,421 | ₩48,856 | -0.40% | 6.5천 |
|---|
| 2026.06.08 | ₩48,937 | ₩48,997 | ₩48,810 | ₩48,883 | -0.11% | 1.1만 |
|---|
| 2026.06.05 | ₩48,930 | ₩48,930 | ₩48,608 | ₩48,669 | -0.53% | 6.7천 |
|---|
| 2026.06.04 | ₩49,172 | ₩49,333 | ₩49,172 | ₩49,290 | +0.24% | 4.6천 |
|---|
| 2026.06.03 | ₩49,192 | ₩49,192 | ₩49,091 | ₩49,152 | -0.08% | 5.2천 |
|---|
| 2026.06.02 | ₩49,266 | ₩49,333 | ₩49,239 | ₩49,291 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩48,997 | ₩49,212 | ₩48,997 | ₩49,185 | +0.38% | 3.5만 |
|---|
| 2026.05.29 | ₩49,427 | ₩49,427 | ₩49,178 | ₩49,219 | -0.42% | 3.1천 |
|---|
| 2026.05.28 | ₩49,185 | ₩49,292 | ₩48,863 | ₩49,221 | +0.07% | 2천 |
|---|
| 2026.05.27 | ₩49,292 | ₩49,292 | ₩49,172 | ₩49,216 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩49,427 | ₩49,427 | ₩49,239 | ₩49,248 | -0.36% | 2천 |
|---|
| 2026.05.22 | ₩49,024 | ₩49,038 | ₩48,970 | ₩49,020 | -0.01% | 7천 |
|---|
| 2026.05.21 | ₩49,091 | ₩49,103 | ₩49,091 | ₩49,103 | +0.02% | 5.1천 |
|---|
| 2026.05.20 | ₩48,850 | ₩49,011 | ₩48,850 | ₩48,960 | +0.23% | 1.3만 |
|---|
| 2026.05.19 | ₩48,555 | ₩48,714 | ₩48,488 | ₩48,556 | +0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩48,354 | ₩48,729 | ₩48,354 | ₩48,682 | +0.68% | 3.9천 |
|---|
| 2026.05.15 | ₩48,462 | ₩48,488 | ₩48,451 | ₩48,482 | +0.04% | 3.1천 |
|---|
| 2026.05.14 | ₩48,997 | ₩48,997 | ₩48,830 | ₩48,879 | -0.24% | 5.1천 |
|---|
| 2026.05.13 | ₩48,889 | ₩48,957 | ₩48,810 | ₩48,894 | +0.01% | 2.4만 |
|---|
| 2026.05.12 | ₩48,783 | ₩48,810 | ₩48,595 | ₩48,810 | +0.05% | 4.8천 |
|---|
| 2026.05.11 | ₩48,950 | ₩48,984 | ₩48,863 | ₩48,903 | -0.10% | 2.6천 |
|---|
| 2026.05.08 | ₩48,823 | ₩48,970 | ₩48,823 | ₩48,882 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩49,031 | ₩49,091 | ₩48,747 | ₩48,747 | -0.58% | 1.4천 |
|---|
| 2026.05.06 | ₩49,145 | ₩49,145 | ₩48,984 | ₩49,091 | -0.11% | 3.8천 |
|---|
| 2026.05.05 | ₩48,327 | ₩48,555 | ₩48,327 | ₩48,501 | +0.36% | 4.3천 |
|---|
| 2026.05.04 | ₩48,461 | ₩48,461 | ₩48,125 | ₩48,180 | -0.58% | 5.4천 |
|---|
| 2026.05.01 | ₩48,649 | ₩48,689 | ₩48,528 | ₩48,576 | -0.15% | 16.5만 |
|---|
| 2026.04.30 | ₩48,286 | ₩48,595 | ₩48,273 | ₩48,588 | +0.62% | 8.9천 |
|---|
| 2026.04.29 | ₩48,032 | ₩48,038 | ₩47,924 | ₩48,015 | -0.03% | 2.5천 |
|---|
| 2026.04.28 | ₩48,239 | ₩48,313 | ₩48,206 | ₩48,246 | +0.01% | 3.2천 |
|---|
| 2026.04.27 | ₩48,394 | ₩48,441 | ₩48,327 | ₩48,372 | -0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩48,327 | ₩48,400 | ₩48,301 | ₩48,400 | +0.15% | 2.7천 |
|---|
| 2026.04.23 | ₩48,328 | ₩48,368 | ₩48,152 | ₩48,179 | -0.31% | 10.6만 |
|---|
| 2026.04.22 | ₩48,481 | ₩48,481 | ₩48,340 | ₩48,407 | -0.15% | 8천 |
|---|
| 2026.04.21 | ₩48,675 | ₩48,675 | ₩48,300 | ₩48,347 | -0.68% | 1.1만 |
|---|
| 2026.04.20 | ₩48,763 | ₩48,797 | ₩48,702 | ₩48,763 | 0.00% | 8.2천 |
|---|
| 2026.04.17 | ₩48,903 | ₩49,038 | ₩48,897 | ₩48,897 | -0.01% | 2만 |
|---|
| 2026.04.16 | ₩48,823 | ₩48,823 | ₩48,575 | ₩48,602 | -0.45% | 900 |
|---|
| 2026.04.15 | ₩48,608 | ₩48,689 | ₩48,608 | ₩48,628 | +0.04% | 2.3천 |
|---|
| 2026.04.14 | ₩48,555 | ₩48,714 | ₩48,555 | ₩48,712 | +0.32% | 3.6천 |
|---|
| 2026.04.13 | ₩47,965 | ₩48,528 | ₩47,965 | ₩48,494 | +1.10% | 6.5천 |
|---|
| 2026.04.10 | ₩48,498 | ₩48,498 | ₩48,293 | ₩48,392 | -0.22% | 8.1천 |
|---|
| 2026.04.09 | ₩48,072 | ₩48,421 | ₩48,072 | ₩48,333 | +0.54% | 4.4천 |
|---|
| 2026.04.08 | ₩48,286 | ₩48,423 | ₩48,219 | ₩48,260 | -0.06% | 1.4만 |
|---|
| 2026.04.07 | ₩47,121 | ₩47,357 | ₩47,026 | ₩47,357 | +0.50% | 9.2천 |
|---|
| 2026.04.06 | ₩47,294 | ₩47,482 | ₩47,294 | ₩47,415 | +0.26% | 9.2천 |
|---|
| 2026.04.02 | ₩47,060 | ₩47,327 | ₩47,060 | ₩47,276 | +0.46% | 9.8천 |
|---|
| 2026.04.01 | ₩47,415 | ₩47,549 | ₩47,334 | ₩47,462 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩46,422 | ₩47,012 | ₩46,422 | ₩47,012 | +1.27% | 2.6만 |
|---|
| 2026.03.30 | ₩46,236 | ₩46,474 | ₩46,140 | ₩46,186 | -0.11% | 8.6천 |
|---|
| 2026.03.27 | ₩46,342 | ₩46,422 | ₩46,100 | ₩46,211 | -0.28% | 2만 |
|---|
| 2026.03.26 | ₩46,717 | ₩46,744 | ₩46,328 | ₩46,328 | -0.83% | 5.9천 |
|---|
| 2026.03.25 | ₩46,959 | ₩47,026 | ₩46,875 | ₩46,956 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩46,449 | ₩46,663 | ₩46,422 | ₩46,489 | +0.09% | 1만 |
|---|
| 2026.03.23 | ₩46,627 | ₩46,945 | ₩46,627 | ₩46,798 | +0.37% | 5.6천 |
|---|
| 2026.03.20 | ₩46,342 | ₩46,342 | ₩46,099 | ₩46,099 | -0.52% | 2천 |
|---|
| 2026.03.19 | ₩46,623 | ₩46,985 | ₩46,596 | ₩46,838 | +0.46% | 9.7천 |
|---|
| 2026.03.18 | ₩47,334 | ₩47,374 | ₩46,878 | ₩46,887 | -0.94% | 7.1천 |
|---|
| 2026.03.17 | ₩47,576 | ₩47,576 | ₩47,334 | ₩47,334 | -0.51% | 8.3천 |
|---|
| 2026.03.16 | ₩47,271 | ₩47,294 | ₩47,120 | ₩47,254 | -0.04% | 6.5천 |
|---|
| 2026.03.13 | ₩47,187 | ₩47,220 | ₩46,811 | ₩46,891 | -0.63% | 1.1만 |
|---|
| 2026.03.12 | ₩47,187 | ₩47,200 | ₩46,912 | ₩46,999 | -0.40% | 5.2만 |
|---|
| 2026.03.11 | ₩47,441 | ₩47,508 | ₩47,348 | ₩47,488 | +0.10% | 4.6천 |
|---|
| 2026.03.10 | ₩47,643 | ₩47,931 | ₩47,455 | ₩47,455 | -0.39% | 1.7만 |
|---|
| 2026.03.09 | ₩46,677 | ₩47,549 | ₩46,677 | ₩47,535 | +1.84% | 1.7만 |
|---|
| 2026.03.06 | ₩46,985 | ₩47,368 | ₩46,985 | ₩47,280 | +0.63% | 3.5천 |
|---|
| 2026.03.05 | ₩47,777 | ₩47,777 | ₩47,280 | ₩47,522 | -0.53% | 2.3만 |
|---|
| 2026.03.04 | ₩47,884 | ₩48,139 | ₩47,884 | ₩48,139 | +0.53% | 2.8천 |
|---|
| 2026.03.03 | ₩47,522 | ₩47,857 | ₩47,254 | ₩47,844 | +0.68% | 1.6만 |
|---|
| 2026.03.02 | ₩48,501 | ₩48,608 | ₩48,434 | ₩48,608 | +0.22% | 11.7만 |
|---|
| 2026.02.27 | ₩48,903 | ₩49,038 | ₩48,850 | ₩48,850 | -0.11% | 1.1만 |
|---|
| 2026.02.26 | ₩48,930 | ₩48,997 | ₩48,836 | ₩48,957 | +0.05% | 1.5만 |
|---|
| 2026.02.25 | ₩48,823 | ₩49,024 | ₩48,823 | ₩48,903 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩48,622 | ₩48,822 | ₩48,622 | ₩48,716 | +0.19% | 2.3만 |
|---|
| 2026.02.23 | ₩48,716 | ₩48,755 | ₩48,635 | ₩48,635 | -0.17% | 9.9천 |
|---|
| 2026.02.20 | ₩48,608 | ₩48,810 | ₩48,465 | ₩48,716 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩48,622 | ₩48,622 | ₩48,461 | ₩48,622 | 0.00% | 6.5천 |
|---|
| 2026.02.18 | ₩48,662 | ₩48,810 | ₩48,595 | ₩48,622 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩48,528 | ₩48,675 | ₩48,421 | ₩48,568 | +0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩48,608 | ₩48,647 | ₩48,541 | ₩48,628 | +0.04% | 5.2천 |
|---|
| 2026.02.12 | ₩48,756 | ₩48,776 | ₩48,514 | ₩48,528 | -0.47% | 1만 |
|---|
| 2026.02.11 | ₩48,756 | ₩48,769 | ₩48,608 | ₩48,742 | -0.03% | 6.7천 |
|---|
| 2026.02.10 | ₩48,665 | ₩48,716 | ₩48,622 | ₩48,622 | -0.09% | 1.2만 |
|---|
| 2026.02.09 | ₩48,488 | ₩48,649 | ₩48,488 | ₩48,582 | +0.19% | 5.5천 |
|---|
| 2026.02.06 | ₩48,179 | ₩48,335 | ₩48,179 | ₩48,313 | +0.28% | 4.5천 |
|---|
| 2026.02.05 | ₩48,044 | ₩48,058 | ₩47,830 | ₩47,879 | -0.34% | 6.7만 |
|---|
| 2026.02.04 | ₩48,320 | ₩48,380 | ₩48,085 | ₩48,166 | -0.32% | 2.1만 |
|---|
| 2026.02.03 | ₩47,978 | ₩48,193 | ₩47,797 | ₩48,193 | +0.45% | 1.6만 |
|---|
| 2026.02.02 | ₩47,750 | ₩48,152 | ₩47,750 | ₩48,099 | +0.73% | 6.7천 |
|---|
| 2026.01.30 | ₩48,219 | ₩48,219 | ₩47,877 | ₩47,897 | -0.67% | 1.1만 |
|---|
| 2026.01.29 | ₩48,065 | ₩48,219 | ₩48,065 | ₩48,219 | +0.32% | 1.9만 |
|---|
| 2026.01.28 | ₩48,065 | ₩48,085 | ₩47,951 | ₩47,965 | -0.21% | 6.5천 |
|---|
| 2026.01.27 | ₩48,152 | ₩48,219 | ₩48,099 | ₩48,219 | +0.14% | 1.2만 |
|---|
| 2026.01.26 | ₩47,897 | ₩48,032 | ₩47,857 | ₩47,897 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩47,602 | ₩47,830 | ₩47,602 | ₩47,830 | +0.48% | 7천 |
|---|
| 2026.01.22 | ₩47,683 | ₩47,750 | ₩47,589 | ₩47,643 | -0.08% | 8.9천 |
|---|
| 2026.01.21 | ₩47,026 | ₩47,643 | ₩47,026 | ₩47,643 | +1.31% | 1.2만 |
|---|
| 2026.01.20 | ₩47,415 | ₩47,428 | ₩47,267 | ₩47,267 | -0.31% | 3만 |
|---|
| 2026.01.16 | ₩47,656 | ₩47,763 | ₩47,602 | ₩47,669 | +0.03% | 3.7천 |
|---|
| 2026.01.15 | ₩47,629 | ₩47,722 | ₩47,616 | ₩47,616 | -0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩47,589 | ₩47,623 | ₩47,508 | ₩47,576 | -0.03% | 6.4천 |
|---|
| 2026.01.13 | ₩47,549 | ₩47,549 | ₩47,468 | ₩47,468 | -0.17% | 9.6천 |
|---|
| 2026.01.12 | ₩47,508 | ₩47,669 | ₩47,508 | ₩47,629 | +0.25% | 7.1천 |
|---|
| 2026.01.09 | ₩47,441 | ₩47,557 | ₩47,441 | ₩47,468 | +0.06% | 9.4천 |
|---|
| 2026.01.08 | ₩47,267 | ₩47,294 | ₩47,160 | ₩47,254 | -0.03% | 1.4만 |
|---|
| 2026.01.07 | ₩47,341 | ₩47,341 | ₩47,267 | ₩47,282 | -0.12% | 3.6천 |
|---|
| 2026.01.06 | ₩47,348 | ₩47,428 | ₩47,321 | ₩47,353 | +0.01% | 3만 |
|---|
| 2026.01.05 | ₩47,039 | ₩47,374 | ₩47,039 | ₩47,294 | +0.54% | 34.2만 |
|---|
| 2026.01.02 | ₩46,945 | ₩47,227 | ₩46,932 | ₩46,992 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩46,771 | ₩46,831 | ₩46,757 | ₩46,757 | -0.03% | 2.7천 |
|---|
| 2025.12.30 | ₩47,026 | ₩47,026 | ₩46,878 | ₩46,918 | -0.23% | 5.8천 |
|---|
| 2025.12.29 | ₩46,811 | ₩46,905 | ₩46,784 | ₩46,845 | +0.07% | 9.9천 |
|---|
| 2025.12.26 | ₩46,878 | ₩46,896 | ₩46,851 | ₩46,896 | +0.04% | 1.9천 |
|---|
| 2025.12.24 | ₩46,832 | ₩46,905 | ₩46,831 | ₩46,845 | +0.03% | 1.2천 |
|---|
| 2025.12.23 | ₩46,784 | ₩46,891 | ₩46,744 | ₩46,838 | +0.11% | 3.6만 |
|---|
| 2025.12.22 | ₩46,633 | ₩46,657 | ₩46,576 | ₩46,655 | +0.05% | 7.2천 |
|---|
| 2025.12.19 | ₩46,503 | ₩46,677 | ₩46,503 | ₩46,625 | +0.26% | 1.1만 |
|---|
| 2025.12.18 | ₩46,415 | ₩46,529 | ₩46,328 | ₩46,405 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩46,315 | ₩46,429 | ₩46,181 | ₩46,234 | -0.17% | 4.1천 |
|---|
| 2025.12.16 | ₩46,449 | ₩46,507 | ₩46,355 | ₩46,460 | +0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩46,549 | ₩46,649 | ₩46,489 | ₩46,579 | +0.06% | 1.4만 |
|---|
| 2025.12.12 | ₩46,576 | ₩46,576 | ₩46,382 | ₩46,445 | -0.28% | 1만 |
|---|
| 2025.12.11 | ₩46,449 | ₩46,623 | ₩46,435 | ₩46,541 | +0.20% | 3.9만 |
|---|
| 2025.12.10 | ₩46,205 | ₩46,409 | ₩46,114 | ₩46,409 | +0.44% | 7.1천 |
|---|
| 2025.12.09 | ₩46,248 | ₩46,248 | ₩46,060 | ₩46,071 | -0.38% | 1만 |
|---|
| 2025.12.08 | ₩46,181 | ₩46,181 | ₩46,100 | ₩46,151 | -0.06% | 7.1천 |
|---|
| 2025.12.05 | ₩46,234 | ₩46,321 | ₩46,194 | ₩46,287 | +0.11% | 6천 |
|---|
| 2025.12.04 | ₩46,234 | ₩46,272 | ₩46,167 | ₩46,167 | -0.15% | 7.2천 |
|---|
| 2025.12.03 | ₩46,154 | ₩46,221 | ₩46,033 | ₩46,114 | -0.09% | 2만 |
|---|
| 2025.12.02 | ₩45,966 | ₩46,100 | ₩45,939 | ₩46,048 | +0.18% | 8.4천 |
|---|
| 2025.12.01 | ₩46,033 | ₩46,033 | ₩45,938 | ₩45,938 | -0.21% | 7.3만 |
|---|
| 2025.11.28 | ₩45,899 | ₩46,118 | ₩45,899 | ₩46,073 | +0.38% | 2.3천 |
|---|
| 2025.11.26 | ₩45,765 | ₩46,033 | ₩45,765 | ₩46,026 | +0.57% | 6.8천 |
|---|
| 2025.11.25 | ₩45,376 | ₩45,792 | ₩45,376 | ₩45,738 | +0.80% | 1.5만 |
|---|
| 2025.11.24 | ₩45,349 | ₩45,416 | ₩45,269 | ₩45,395 | +0.10% | 2.7만 |
|---|
| 2025.11.21 | ₩45,416 | ₩45,416 | ₩45,134 | ₩45,309 | -0.24% | 1.8만 |
|---|
| 2025.11.20 | ₩45,424 | ₩45,483 | ₩44,914 | ₩44,973 | -0.99% | 3.3만 |
|---|
| 2025.11.19 | ₩45,403 | ₩45,403 | ₩45,201 | ₩45,274 | -0.28% | 4.8천 |
|---|
| 2025.11.18 | ₩45,429 | ₩45,442 | ₩45,201 | ₩45,354 | -0.17% | 7.4천 |
|---|
| 2025.11.17 | ₩45,911 | ₩46,060 | ₩45,631 | ₩45,659 | -0.55% | 6.6천 |
|---|
| 2025.11.14 | ₩46,060 | ₩46,114 | ₩45,979 | ₩46,040 | -0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩46,342 | ₩46,355 | ₩46,046 | ₩46,127 | -0.46% | 1.9만 |
|---|
| 2025.11.12 | ₩46,315 | ₩46,422 | ₩46,301 | ₩46,370 | +0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩46,162 | ₩46,295 | ₩46,154 | ₩46,214 | +0.11% | 7.3천 |
|---|
| 2025.11.10 | ₩45,939 | ₩46,099 | ₩45,845 | ₩46,032 | +0.20% | 4.1만 |
|---|
| 2025.11.07 | ₩45,617 | ₩45,765 | ₩45,523 | ₩45,761 | +0.31% | 3.2만 |
|---|
| 2025.11.06 | ₩45,778 | ₩45,805 | ₩45,604 | ₩45,699 | -0.17% | 4.6만 |
|---|
| 2025.11.05 | ₩45,671 | ₩45,953 | ₩45,605 | ₩45,759 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩45,698 | ₩45,778 | ₩45,574 | ₩45,586 | -0.24% | 1.9만 |
|---|
| 2025.11.03 | ₩46,154 | ₩46,154 | ₩45,792 | ₩45,888 | -0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩45,993 | ₩45,993 | ₩45,765 | ₩45,928 | -0.14% | 6.6만 |
|---|
| 2025.10.30 | ₩45,979 | ₩46,073 | ₩45,912 | ₩45,963 | -0.03% | 2만 |
|---|
| 2025.10.29 | ₩46,207 | ₩46,261 | ₩46,020 | ₩46,046 | -0.35% | 1.7만 |
|---|
| 2025.10.28 | ₩46,207 | ₩46,315 | ₩46,167 | ₩46,211 | +0.01% | 6만 |
|---|
| 2025.10.27 | ₩46,261 | ₩46,275 | ₩46,140 | ₩46,218 | -0.09% | 7.6만 |
|---|
| 2025.10.24 | ₩46,006 | ₩46,154 | ₩45,993 | ₩46,073 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩45,946 | ₩46,114 | ₩45,946 | ₩46,073 | +0.28% | 1.6만 |
|---|
| 2025.10.22 | ₩46,060 | ₩46,116 | ₩45,886 | ₩46,001 | -0.13% | 3.5만 |
|---|
| 2025.10.21 | ₩46,060 | ₩46,154 | ₩46,014 | ₩46,033 | -0.06% | 3.9만 |
|---|
| 2025.10.20 | ₩46,181 | ₩46,261 | ₩46,033 | ₩46,233 | +0.11% | 3.8만 |
|---|
| 2025.10.17 | ₩45,859 | ₩46,046 | ₩45,827 | ₩45,975 | +0.25% | 5.5만 |
|---|
| 2025.10.16 | ₩46,221 | ₩46,221 | ₩45,845 | ₩45,977 | -0.53% | 6.7만 |
|---|
| 2025.10.15 | ₩45,725 | ₩45,926 | ₩45,725 | ₩45,788 | +0.14% | 3.7만 |
|---|
| 2025.10.14 | ₩45,510 | ₩45,886 | ₩45,443 | ₩45,778 | +0.59% | 6.8만 |
|---|
| 2025.10.13 | ₩45,818 | ₩45,818 | ₩45,476 | ₩45,585 | -0.51% | 4만 |
|---|
| 2025.10.10 | ₩45,993 | ₩45,993 | ₩45,456 | ₩45,523 | -1.02% | 18.6만 |
|---|