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 | ₩50,581 | ₩50,634 | ₩50,366 | ₩50,634 | +0.11% | 2만 |
| 2026.10.08 | ₩50,313 | ₩50,433 | ₩50,152 | ₩50,433 | +0.24% | 1.8만 |
| 2026.10.07 | ₩50,524 | ₩50,567 | ₩50,346 | ₩50,554 | +0.06% | 2.5만 |
| 2026.10.06 | ₩51,023 | ₩51,023 | ₩50,782 | ₩50,876 | -0.29% | 1.2만 |
| 2026.10.05 | ₩50,621 | ₩50,836 | ₩50,594 | ₩50,795 | +0.34% | 2.7만 |
| 2026.10.02 | ₩50,769 | ₩50,836 | ₩50,581 | ₩50,675 | -0.18% | 19.1만 |
| 2026.10.01 | ₩50,608 | ₩50,608 | ₩50,232 | ₩50,473 | -0.27% | 40.6만 |
| 2026.09.30 | ₩50,970 | ₩51,090 | ₩50,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,661 |
| -0.61% |
| 11.8만 |
| 2026.09.29 | ₩50,782 | ₩50,916 | ₩50,527 | ₩50,809 | +0.05% | 4.5만 |
|---|
| 2026.09.28 | ₩51,144 | ₩51,211 | ₩50,869 | ₩51,060 | -0.17% | 8.2만 |
|---|
| 2026.09.25 | ₩50,970 | ₩51,265 | ₩50,876 | ₩51,265 | +0.58% | 8.7천 |
|---|
| 2026.09.24 | ₩50,715 | ₩50,876 | ₩50,554 | ₩50,736 | +0.04% | 4.7천 |
|---|
| 2026.09.23 | ₩51,017 | ₩51,037 | ₩50,762 | ₩50,865 | -0.30% | 8.1천 |
|---|
| 2026.09.22 | ₩51,104 | ₩51,471 | ₩51,104 | ₩51,404 | +0.59% | 8.4천 |
|---|
| 2026.09.21 | ₩51,144 | ₩51,305 | ₩51,144 | ₩51,298 | +0.30% | 2만 |
|---|
| 2026.09.18 | ₩50,876 | ₩51,158 | ₩50,735 | ₩50,923 | +0.09% | 5.3만 |
|---|
| 2026.09.17 | ₩51,272 | ₩51,272 | ₩51,050 | ₩51,090 | -0.35% | 4.2천 |
|---|
| 2026.09.16 | ₩51,030 | ₩51,077 | ₩50,554 | ₩50,803 | -0.44% | 4.8천 |
|---|
| 2026.09.15 | ₩50,822 | ₩50,930 | ₩50,822 | ₩50,883 | +0.12% | 4.4천 |
|---|
| 2026.09.14 | ₩51,070 | ₩51,171 | ₩51,037 | ₩51,037 | -0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩51,131 | ₩51,198 | ₩51,090 | ₩51,171 | +0.08% | 1.4만 |
|---|
| 2026.09.10 | ₩50,930 | ₩50,930 | ₩50,822 | ₩50,868 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩51,265 | ₩51,265 | ₩50,970 | ₩50,983 | -0.55% | 4.6만 |
|---|
| 2026.09.08 | ₩51,359 | ₩51,439 | ₩51,251 | ₩51,309 | -0.10% | 8.2만 |
|---|
| 2026.09.04 | ₩51,238 | ₩51,412 | ₩51,238 | ₩51,344 | +0.21% | 5.8천 |
|---|
| 2026.09.03 | ₩51,272 | ₩51,319 | ₩51,239 | ₩51,309 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩51,084 | ₩51,132 | ₩51,084 | ₩51,093 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩51,066 | ₩51,196 | ₩50,970 | ₩50,974 | -0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩51,090 | ₩51,144 | ₩51,077 | ₩51,121 | +0.06% | 3.7천 |
|---|
| 2026.08.28 | ₩50,997 | ₩51,281 | ₩50,997 | ₩51,171 | +0.34% | 2.4천 |
|---|
| 2026.08.27 | ₩51,158 | ₩51,225 | ₩51,090 | ₩51,172 | +0.03% | 1.4만 |
|---|
| 2026.08.26 | ₩51,332 | ₩51,332 | ₩51,117 | ₩51,131 | -0.39% | 2.3천 |
|---|
| 2026.08.25 | ₩51,064 | ₩51,179 | ₩51,064 | ₩51,158 | +0.18% | 3.6천 |
|---|
| 2026.08.24 | ₩51,030 | ₩51,064 | ₩50,997 | ₩51,023 | -0.01% | 2천 |
|---|
| 2026.08.21 | ₩51,117 | ₩51,117 | ₩50,997 | ₩51,023 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩50,903 | ₩50,916 | ₩50,822 | ₩50,849 | -0.11% | 2.4천 |
|---|
| 2026.08.19 | ₩50,889 | ₩51,015 | ₩50,889 | ₩50,950 | +0.12% | 3.5천 |
|---|
| 2026.08.18 | ₩51,017 | ₩51,050 | ₩50,836 | ₩50,883 | -0.26% | 3.5천 |
|---|
| 2026.08.17 | ₩51,158 | ₩51,158 | ₩50,970 | ₩51,050 | -0.21% | 4천 |
|---|
| 2026.08.14 | ₩50,930 | ₩51,070 | ₩50,930 | ₩51,057 | +0.25% | 1.8천 |
|---|
| 2026.08.13 | ₩50,983 | ₩51,090 | ₩50,983 | ₩51,030 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩50,983 | ₩51,010 | ₩50,904 | ₩50,976 | -0.01% | 6.6천 |
|---|
| 2026.08.11 | ₩50,896 | ₩50,896 | ₩50,896 | ₩50,896 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩50,903 | ₩50,903 | ₩50,795 | ₩50,795 | -0.21% | 3.3천 |
|---|
| 2026.08.07 | ₩50,836 | ₩50,956 | ₩50,836 | ₩50,862 | +0.05% | 3천 |
|---|
| 2026.08.06 | ₩50,782 | ₩50,795 | ₩50,648 | ₩50,661 | -0.24% | 4.6천 |
|---|
| 2026.08.05 | ₩50,809 | ₩50,809 | ₩50,722 | ₩50,736 | -0.14% | 4천 |
|---|
| 2026.08.04 | ₩50,528 | ₩50,648 | ₩50,528 | ₩50,644 | +0.23% | 1.1만 |
|---|
| 2026.08.03 | ₩50,460 | ₩50,460 | ₩50,315 | ₩50,406 | -0.11% | 4.6천 |
|---|
| 2026.07.31 | ₩50,125 | ₩50,359 | ₩50,125 | ₩50,345 | +0.44% | 7.5천 |
|---|
| 2026.07.30 | ₩50,420 | ₩50,433 | ₩50,266 | ₩50,382 | -0.07% | 4.1천 |
|---|
| 2026.07.29 | ₩49,803 | ₩49,991 | ₩49,669 | ₩49,669 | -0.27% | 6.5천 |
|---|
| 2026.07.28 | ₩49,696 | ₩49,937 | ₩49,696 | ₩49,903 | +0.42% | 1.4만 |
|---|
| 2026.07.27 | ₩49,777 | ₩49,897 | ₩49,722 | ₩49,883 | +0.21% | 5.7천 |
|---|
| 2026.07.24 | ₩49,709 | ₩49,850 | ₩49,655 | ₩49,729 | +0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩49,548 | ₩49,628 | ₩49,496 | ₩49,544 | -0.01% | 4.5천 |
|---|
| 2026.07.22 | ₩50,004 | ₩50,004 | ₩49,870 | ₩49,870 | -0.27% | 8.3천 |
|---|
| 2026.07.21 | ₩49,696 | ₩49,950 | ₩49,689 | ₩49,840 | +0.29% | 6.9천 |
|---|
| 2026.07.20 | ₩49,682 | ₩49,682 | ₩49,482 | ₩49,524 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩49,628 | ₩49,776 | ₩49,588 | ₩49,696 | +0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩49,843 | ₩49,843 | ₩49,683 | ₩49,722 | -0.24% | 4.3천 |
|---|
| 2026.07.15 | ₩49,709 | ₩50,004 | ₩49,709 | ₩49,910 | +0.40% | 6.8천 |
|---|
| 2026.07.14 | ₩49,877 | ₩50,004 | ₩49,749 | ₩49,789 | -0.17% | 9천 |
|---|
| 2026.07.13 | ₩49,576 | ₩49,696 | ₩49,521 | ₩49,598 | +0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩49,722 | ₩49,863 | ₩49,722 | ₩49,863 | +0.28% | 5.8천 |
|---|
| 2026.07.09 | ₩49,763 | ₩49,830 | ₩49,722 | ₩49,729 | -0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩49,427 | ₩49,561 | ₩49,387 | ₩49,561 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩49,763 | ₩49,950 | ₩49,709 | ₩49,779 | +0.03% | 1.2천 |
|---|
| 2026.07.06 | ₩49,655 | ₩50,024 | ₩49,655 | ₩50,024 | +0.74% | 1.9천 |
|---|
| 2026.07.02 | ₩49,883 | ₩49,883 | ₩49,642 | ₩49,733 | -0.30% | 5.2만 |
|---|
| 2026.07.01 | ₩49,441 | ₩49,615 | ₩49,422 | ₩49,501 | +0.12% | 5.1만 |
|---|
| 2026.06.30 | ₩49,414 | ₩49,615 | ₩49,414 | ₩49,615 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩49,407 | ₩49,521 | ₩49,266 | ₩49,484 | +0.15% | 1.1만 |
|---|
| 2026.06.26 | ₩49,387 | ₩49,414 | ₩49,253 | ₩49,293 | -0.19% | 6.1천 |
|---|
| 2026.06.25 | ₩49,548 | ₩49,561 | ₩49,374 | ₩49,434 | -0.23% | 2.1만 |
|---|
| 2026.06.24 | ₩49,253 | ₩49,300 | ₩49,119 | ₩49,193 | -0.12% | 1.2만 |
|---|
| 2026.06.23 | ₩49,454 | ₩49,454 | ₩49,238 | ₩49,313 | -0.28% | 6.8천 |
|---|
| 2026.06.22 | ₩49,781 | ₩49,781 | ₩49,655 | ₩49,682 | -0.20% | 9.8천 |
|---|
| 2026.06.18 | ₩49,816 | ₩49,816 | ₩49,588 | ₩49,642 | -0.35% | 7.1천 |
|---|
| 2026.06.17 | ₩49,710 | ₩49,836 | ₩49,441 | ₩49,441 | -0.54% | 3.9천 |
|---|
| 2026.06.16 | ₩49,722 | ₩49,763 | ₩49,561 | ₩49,628 | -0.19% | 9.5천 |
|---|
| 2026.06.15 | ₩49,561 | ₩49,669 | ₩49,548 | ₩49,590 | +0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩49,199 | ₩49,400 | ₩49,159 | ₩49,374 | +0.35% | 2.7만 |
|---|
| 2026.06.11 | ₩48,857 | ₩49,293 | ₩48,712 | ₩49,268 | +0.84% | 1만 |
|---|
| 2026.06.10 | ₩48,931 | ₩48,931 | ₩48,502 | ₩48,563 | -0.75% | 6.8천 |
|---|
| 2026.06.09 | ₩49,052 | ₩49,052 | ₩48,421 | ₩48,857 | -0.40% | 6.5천 |
|---|
| 2026.06.08 | ₩48,938 | ₩48,998 | ₩48,810 | ₩48,884 | -0.11% | 1.1만 |
|---|
| 2026.06.05 | ₩48,931 | ₩48,931 | ₩48,609 | ₩48,669 | -0.53% | 6.7천 |
|---|
| 2026.06.04 | ₩49,172 | ₩49,333 | ₩49,172 | ₩49,290 | +0.24% | 4.6천 |
|---|
| 2026.06.03 | ₩49,193 | ₩49,193 | ₩49,092 | ₩49,152 | -0.08% | 5.2천 |
|---|
| 2026.06.02 | ₩49,266 | ₩49,333 | ₩49,239 | ₩49,292 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩48,998 | ₩49,213 | ₩48,998 | ₩49,186 | +0.38% | 3.5만 |
|---|
| 2026.05.29 | ₩49,427 | ₩49,427 | ₩49,179 | ₩49,219 | -0.42% | 3.1천 |
|---|
| 2026.05.28 | ₩49,186 | ₩49,293 | ₩48,864 | ₩49,222 | +0.07% | 2천 |
|---|
| 2026.05.27 | ₩49,293 | ₩49,293 | ₩49,172 | ₩49,217 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩49,427 | ₩49,427 | ₩49,239 | ₩49,249 | -0.36% | 2천 |
|---|
| 2026.05.22 | ₩49,025 | ₩49,038 | ₩48,971 | ₩49,021 | -0.01% | 7천 |
|---|
| 2026.05.21 | ₩49,092 | ₩49,104 | ₩49,092 | ₩49,104 | +0.02% | 5.1천 |
|---|
| 2026.05.20 | ₩48,851 | ₩49,011 | ₩48,851 | ₩48,960 | +0.23% | 1.3만 |
|---|
| 2026.05.19 | ₩48,555 | ₩48,715 | ₩48,488 | ₩48,557 | +0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩48,354 | ₩48,730 | ₩48,354 | ₩48,683 | +0.68% | 3.9천 |
|---|
| 2026.05.15 | ₩48,463 | ₩48,488 | ₩48,452 | ₩48,483 | +0.04% | 3.1천 |
|---|
| 2026.05.14 | ₩48,998 | ₩48,998 | ₩48,830 | ₩48,880 | -0.24% | 5.1천 |
|---|
| 2026.05.13 | ₩48,889 | ₩48,958 | ₩48,810 | ₩48,895 | +0.01% | 2.4만 |
|---|
| 2026.05.12 | ₩48,783 | ₩48,810 | ₩48,596 | ₩48,810 | +0.05% | 4.8천 |
|---|
| 2026.05.11 | ₩48,951 | ₩48,985 | ₩48,864 | ₩48,904 | -0.10% | 2.6천 |
|---|
| 2026.05.08 | ₩48,824 | ₩48,971 | ₩48,824 | ₩48,883 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩49,032 | ₩49,092 | ₩48,747 | ₩48,747 | -0.58% | 1.4천 |
|---|
| 2026.05.06 | ₩49,146 | ₩49,146 | ₩48,985 | ₩49,092 | -0.11% | 3.8천 |
|---|
| 2026.05.05 | ₩48,327 | ₩48,555 | ₩48,327 | ₩48,502 | +0.36% | 4.3천 |
|---|
| 2026.05.04 | ₩48,462 | ₩48,462 | ₩48,126 | ₩48,181 | -0.58% | 5.4천 |
|---|
| 2026.05.01 | ₩48,649 | ₩48,690 | ₩48,529 | ₩48,577 | -0.15% | 16.5만 |
|---|
| 2026.04.30 | ₩48,287 | ₩48,596 | ₩48,274 | ₩48,589 | +0.62% | 8.9천 |
|---|
| 2026.04.29 | ₩48,032 | ₩48,039 | ₩47,925 | ₩48,016 | -0.03% | 2.5천 |
|---|
| 2026.04.28 | ₩48,240 | ₩48,314 | ₩48,207 | ₩48,247 | +0.01% | 3.2천 |
|---|
| 2026.04.27 | ₩48,394 | ₩48,441 | ₩48,327 | ₩48,373 | -0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩48,327 | ₩48,401 | ₩48,302 | ₩48,401 | +0.15% | 2.7천 |
|---|
| 2026.04.23 | ₩48,329 | ₩48,369 | ₩48,153 | ₩48,180 | -0.31% | 10.6만 |
|---|
| 2026.04.22 | ₩48,482 | ₩48,482 | ₩48,341 | ₩48,408 | -0.15% | 8천 |
|---|
| 2026.04.21 | ₩48,676 | ₩48,676 | ₩48,301 | ₩48,348 | -0.68% | 1.1만 |
|---|
| 2026.04.20 | ₩48,763 | ₩48,798 | ₩48,703 | ₩48,763 | 0.00% | 8.2천 |
|---|
| 2026.04.17 | ₩48,904 | ₩49,038 | ₩48,897 | ₩48,897 | -0.01% | 2만 |
|---|
| 2026.04.16 | ₩48,824 | ₩48,824 | ₩48,576 | ₩48,602 | -0.45% | 900 |
|---|
| 2026.04.15 | ₩48,609 | ₩48,690 | ₩48,609 | ₩48,629 | +0.04% | 2.3천 |
|---|
| 2026.04.14 | ₩48,555 | ₩48,715 | ₩48,555 | ₩48,712 | +0.32% | 3.6천 |
|---|
| 2026.04.13 | ₩47,965 | ₩48,529 | ₩47,965 | ₩48,495 | +1.10% | 6.5천 |
|---|
| 2026.04.10 | ₩48,499 | ₩48,499 | ₩48,294 | ₩48,393 | -0.22% | 8.1천 |
|---|
| 2026.04.09 | ₩48,073 | ₩48,421 | ₩48,073 | ₩48,334 | +0.54% | 4.4천 |
|---|
| 2026.04.08 | ₩48,287 | ₩48,424 | ₩48,220 | ₩48,260 | -0.06% | 1.4만 |
|---|
| 2026.04.07 | ₩47,122 | ₩47,358 | ₩47,026 | ₩47,358 | +0.50% | 9.2천 |
|---|
| 2026.04.06 | ₩47,295 | ₩47,482 | ₩47,295 | ₩47,415 | +0.26% | 9.2천 |
|---|
| 2026.04.02 | ₩47,061 | ₩47,328 | ₩47,061 | ₩47,277 | +0.46% | 9.8천 |
|---|
| 2026.04.01 | ₩47,415 | ₩47,549 | ₩47,335 | ₩47,462 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩46,423 | ₩47,013 | ₩46,423 | ₩47,013 | +1.27% | 2.6만 |
|---|
| 2026.03.30 | ₩46,236 | ₩46,475 | ₩46,141 | ₩46,187 | -0.11% | 8.6천 |
|---|
| 2026.03.27 | ₩46,342 | ₩46,423 | ₩46,101 | ₩46,212 | -0.28% | 2만 |
|---|
| 2026.03.26 | ₩46,718 | ₩46,745 | ₩46,329 | ₩46,329 | -0.83% | 5.9천 |
|---|
| 2026.03.25 | ₩46,959 | ₩47,026 | ₩46,876 | ₩46,957 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩46,450 | ₩46,664 | ₩46,423 | ₩46,490 | +0.09% | 1만 |
|---|
| 2026.03.23 | ₩46,628 | ₩46,946 | ₩46,628 | ₩46,798 | +0.37% | 5.6천 |
|---|
| 2026.03.20 | ₩46,342 | ₩46,342 | ₩46,099 | ₩46,099 | -0.52% | 2천 |
|---|
| 2026.03.19 | ₩46,624 | ₩46,986 | ₩46,597 | ₩46,839 | +0.46% | 9.7천 |
|---|
| 2026.03.18 | ₩47,335 | ₩47,375 | ₩46,879 | ₩46,888 | -0.94% | 7.1천 |
|---|
| 2026.03.17 | ₩47,576 | ₩47,576 | ₩47,335 | ₩47,335 | -0.51% | 8.3천 |
|---|
| 2026.03.16 | ₩47,272 | ₩47,295 | ₩47,120 | ₩47,254 | -0.04% | 6.5천 |
|---|
| 2026.03.13 | ₩47,187 | ₩47,221 | ₩46,812 | ₩46,892 | -0.63% | 1.1만 |
|---|
| 2026.03.12 | ₩47,187 | ₩47,201 | ₩46,912 | ₩47,000 | -0.40% | 5.2만 |
|---|
| 2026.03.11 | ₩47,442 | ₩47,509 | ₩47,348 | ₩47,489 | +0.10% | 4.6천 |
|---|
| 2026.03.10 | ₩47,643 | ₩47,932 | ₩47,456 | ₩47,456 | -0.39% | 1.7만 |
|---|
| 2026.03.09 | ₩46,678 | ₩47,549 | ₩46,678 | ₩47,536 | +1.84% | 1.7만 |
|---|
| 2026.03.06 | ₩46,986 | ₩47,368 | ₩46,986 | ₩47,281 | +0.63% | 3.5천 |
|---|
| 2026.03.05 | ₩47,777 | ₩47,777 | ₩47,281 | ₩47,523 | -0.53% | 2.3만 |
|---|
| 2026.03.04 | ₩47,885 | ₩48,140 | ₩47,885 | ₩48,140 | +0.53% | 2.8천 |
|---|
| 2026.03.03 | ₩47,523 | ₩47,858 | ₩47,254 | ₩47,845 | +0.68% | 1.6만 |
|---|
| 2026.03.02 | ₩48,502 | ₩48,609 | ₩48,435 | ₩48,609 | +0.22% | 11.7만 |
|---|
| 2026.02.27 | ₩48,904 | ₩49,038 | ₩48,851 | ₩48,851 | -0.11% | 1.1만 |
|---|
| 2026.02.26 | ₩48,931 | ₩48,998 | ₩48,837 | ₩48,958 | +0.05% | 1.5만 |
|---|
| 2026.02.25 | ₩48,824 | ₩49,025 | ₩48,824 | ₩48,904 | +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 | ₩48,636 | ₩48,636 | -0.17% | 9.9천 |
|---|
| 2026.02.20 | ₩48,609 | ₩48,810 | ₩48,466 | ₩48,716 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩48,622 | ₩48,622 | ₩48,462 | ₩48,622 | 0.00% | 6.5천 |
|---|
| 2026.02.18 | ₩48,663 | ₩48,810 | ₩48,596 | ₩48,622 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩48,529 | ₩48,676 | ₩48,421 | ₩48,569 | +0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩48,609 | ₩48,648 | ₩48,542 | ₩48,629 | +0.04% | 5.2천 |
|---|
| 2026.02.12 | ₩48,757 | ₩48,777 | ₩48,515 | ₩48,529 | -0.47% | 1만 |
|---|
| 2026.02.11 | ₩48,757 | ₩48,770 | ₩48,609 | ₩48,743 | -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 | ₩48,180 | ₩48,335 | ₩48,180 | ₩48,314 | +0.28% | 4.5천 |
|---|
| 2026.02.05 | ₩48,044 | ₩48,059 | ₩47,831 | ₩47,879 | -0.34% | 6.7만 |
|---|
| 2026.02.04 | ₩48,321 | ₩48,381 | ₩48,086 | ₩48,166 | -0.32% | 2.1만 |
|---|
| 2026.02.03 | ₩47,979 | ₩48,193 | ₩47,798 | ₩48,193 | +0.45% | 1.6만 |
|---|
| 2026.02.02 | ₩47,751 | ₩48,153 | ₩47,751 | ₩48,099 | +0.73% | 6.7천 |
|---|
| 2026.01.30 | ₩48,220 | ₩48,220 | ₩47,878 | ₩47,898 | -0.67% | 1.1만 |
|---|
| 2026.01.29 | ₩48,066 | ₩48,220 | ₩48,066 | ₩48,220 | +0.32% | 1.9만 |
|---|
| 2026.01.28 | ₩48,066 | ₩48,086 | ₩47,952 | ₩47,965 | -0.21% | 6.5천 |
|---|
| 2026.01.27 | ₩48,153 | ₩48,220 | ₩48,099 | ₩48,220 | +0.14% | 1.2만 |
|---|
| 2026.01.26 | ₩47,898 | ₩48,032 | ₩47,858 | ₩47,898 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩47,603 | ₩47,831 | ₩47,603 | ₩47,831 | +0.48% | 7천 |
|---|
| 2026.01.22 | ₩47,684 | ₩47,751 | ₩47,590 | ₩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 | ₩47,429 | ₩47,268 | ₩47,268 | -0.31% | 3만 |
|---|
| 2026.01.16 | ₩47,657 | ₩47,764 | ₩47,603 | ₩47,670 | +0.03% | 3.7천 |
|---|
| 2026.01.15 | ₩47,630 | ₩47,722 | ₩47,617 | ₩47,617 | -0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩47,590 | ₩47,623 | ₩47,509 | ₩47,576 | -0.03% | 6.4천 |
|---|
| 2026.01.13 | ₩47,549 | ₩47,549 | ₩47,469 | ₩47,469 | -0.17% | 9.6천 |
|---|
| 2026.01.12 | ₩47,509 | ₩47,670 | ₩47,509 | ₩47,630 | +0.25% | 7.1천 |
|---|
| 2026.01.09 | ₩47,442 | ₩47,557 | ₩47,442 | ₩47,469 | +0.06% | 9.4천 |
|---|
| 2026.01.08 | ₩47,268 | ₩47,295 | ₩47,160 | ₩47,254 | -0.03% | 1.4만 |
|---|
| 2026.01.07 | ₩47,342 | ₩47,342 | ₩47,268 | ₩47,283 | -0.12% | 3.6천 |
|---|
| 2026.01.06 | ₩47,348 | ₩47,429 | ₩47,321 | ₩47,354 | +0.01% | 3만 |
|---|
| 2026.01.05 | ₩47,040 | ₩47,375 | ₩47,040 | ₩47,295 | +0.54% | 34.2만 |
|---|
| 2026.01.02 | ₩46,946 | ₩47,228 | ₩46,932 | ₩46,993 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩46,771 | ₩46,832 | ₩46,758 | ₩46,758 | -0.03% | 2.7천 |
|---|
| 2025.12.30 | ₩47,026 | ₩47,026 | ₩46,879 | ₩46,919 | -0.23% | 5.8천 |
|---|
| 2025.12.29 | ₩46,812 | ₩46,906 | ₩46,785 | ₩46,845 | +0.07% | 9.9천 |
|---|
| 2025.12.26 | ₩46,879 | ₩46,896 | ₩46,852 | ₩46,896 | +0.04% | 1.9천 |
|---|
| 2025.12.24 | ₩46,833 | ₩46,906 | ₩46,832 | ₩46,845 | +0.03% | 1.2천 |
|---|
| 2025.12.23 | ₩46,785 | ₩46,892 | ₩46,745 | ₩46,839 | +0.11% | 3.6만 |
|---|
| 2025.12.22 | ₩46,633 | ₩46,657 | ₩46,577 | ₩46,656 | +0.05% | 7.2천 |
|---|
| 2025.12.19 | ₩46,503 | ₩46,678 | ₩46,503 | ₩46,625 | +0.26% | 1.1만 |
|---|
| 2025.12.18 | ₩46,416 | ₩46,530 | ₩46,329 | ₩46,405 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩46,315 | ₩46,429 | ₩46,181 | ₩46,235 | -0.17% | 4.1천 |
|---|
| 2025.12.16 | ₩46,450 | ₩46,507 | ₩46,356 | ₩46,460 | +0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩46,550 | ₩46,649 | ₩46,490 | ₩46,580 | +0.06% | 1.4만 |
|---|
| 2025.12.12 | ₩46,577 | ₩46,577 | ₩46,383 | ₩46,446 | -0.28% | 1만 |
|---|
| 2025.12.11 | ₩46,450 | ₩46,624 | ₩46,436 | ₩46,542 | +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 | ₩46,061 | ₩46,071 | -0.38% | 1만 |
|---|
| 2025.12.08 | ₩46,181 | ₩46,181 | ₩46,101 | ₩46,152 | -0.06% | 7.1천 |
|---|
| 2025.12.05 | ₩46,235 | ₩46,322 | ₩46,195 | ₩46,287 | +0.11% | 6천 |
|---|
| 2025.12.04 | ₩46,235 | ₩46,273 | ₩46,168 | ₩46,168 | -0.15% | 7.2천 |
|---|
| 2025.12.03 | ₩46,154 | ₩46,222 | ₩46,034 | ₩46,114 | -0.09% | 2만 |
|---|
| 2025.12.02 | ₩45,967 | ₩46,101 | ₩45,940 | ₩46,049 | +0.18% | 8.4천 |
|---|
| 2025.12.01 | ₩46,034 | ₩46,034 | ₩45,939 | ₩45,939 | -0.21% | 7.3만 |
|---|
| 2025.11.28 | ₩45,900 | ₩46,118 | ₩45,900 | ₩46,074 | +0.38% | 2.3천 |
|---|
| 2025.11.26 | ₩45,765 | ₩46,034 | ₩45,765 | ₩46,027 | +0.57% | 6.8천 |
|---|
| 2025.11.25 | ₩45,377 | ₩45,792 | ₩45,377 | ₩45,739 | +0.80% | 1.5만 |
|---|
| 2025.11.24 | ₩45,350 | ₩45,417 | ₩45,269 | ₩45,395 | +0.10% | 2.7만 |
|---|
| 2025.11.21 | ₩45,417 | ₩45,417 | ₩45,135 | ₩45,309 | -0.24% | 1.8만 |
|---|
| 2025.11.20 | ₩45,425 | ₩45,484 | ₩44,915 | ₩44,974 | -0.99% | 3.3만 |
|---|
| 2025.11.19 | ₩45,403 | ₩45,403 | ₩45,202 | ₩45,275 | -0.28% | 4.8천 |
|---|
| 2025.11.18 | ₩45,430 | ₩45,442 | ₩45,202 | ₩45,355 | -0.17% | 7.4천 |
|---|
| 2025.11.17 | ₩45,912 | ₩46,061 | ₩45,631 | ₩45,660 | -0.55% | 6.6천 |
|---|
| 2025.11.14 | ₩46,061 | ₩46,114 | ₩45,980 | ₩46,040 | -0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩46,342 | ₩46,356 | ₩46,047 | ₩46,128 | -0.46% | 1.9만 |
|---|
| 2025.11.12 | ₩46,315 | ₩46,423 | ₩46,302 | ₩46,370 | +0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩46,163 | ₩46,295 | ₩46,154 | ₩46,215 | +0.11% | 7.3천 |
|---|
| 2025.11.10 | ₩45,940 | ₩46,099 | ₩45,846 | ₩46,032 | +0.20% | 4.1만 |
|---|
| 2025.11.07 | ₩45,618 | ₩45,765 | ₩45,524 | ₩45,761 | +0.31% | 3.2만 |
|---|
| 2025.11.06 | ₩45,779 | ₩45,806 | ₩45,605 | ₩45,700 | -0.17% | 4.6만 |
|---|
| 2025.11.05 | ₩45,672 | ₩45,953 | ₩45,606 | ₩45,760 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩45,698 | ₩45,779 | ₩45,575 | ₩45,587 | -0.24% | 1.9만 |
|---|
| 2025.11.03 | ₩46,154 | ₩46,154 | ₩45,792 | ₩45,889 | -0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩45,994 | ₩45,994 | ₩45,765 | ₩45,929 | -0.14% | 6.6만 |
|---|
| 2025.10.30 | ₩45,980 | ₩46,074 | ₩45,913 | ₩45,964 | -0.03% | 2만 |
|---|
| 2025.10.29 | ₩46,208 | ₩46,262 | ₩46,020 | ₩46,047 | -0.35% | 1.7만 |
|---|
| 2025.10.28 | ₩46,208 | ₩46,315 | ₩46,168 | ₩46,212 | +0.01% | 6만 |
|---|
| 2025.10.27 | ₩46,262 | ₩46,275 | ₩46,141 | ₩46,219 | -0.09% | 7.6만 |
|---|
| 2025.10.24 | ₩46,007 | ₩46,154 | ₩45,994 | ₩46,074 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩45,947 | ₩46,114 | ₩45,947 | ₩46,074 | +0.28% | 1.6만 |
|---|
| 2025.10.22 | ₩46,061 | ₩46,117 | ₩45,886 | ₩46,002 | -0.13% | 3.5만 |
|---|
| 2025.10.21 | ₩46,061 | ₩46,154 | ₩46,015 | ₩46,034 | -0.06% | 3.9만 |
|---|
| 2025.10.20 | ₩46,181 | ₩46,262 | ₩46,034 | ₩46,234 | +0.11% | 3.8만 |
|---|
| 2025.10.17 | ₩45,859 | ₩46,047 | ₩45,827 | ₩45,976 | +0.25% | 5.5만 |
|---|
| 2025.10.16 | ₩46,222 | ₩46,222 | ₩45,846 | ₩45,977 | -0.53% | 6.7만 |
|---|
| 2025.10.15 | ₩45,725 | ₩45,926 | ₩45,725 | ₩45,788 | +0.14% | 3.7만 |
|---|
| 2025.10.14 | ₩45,511 | ₩45,886 | ₩45,444 | ₩45,779 | +0.59% | 6.8만 |
|---|
| 2025.10.13 | ₩45,819 | ₩45,819 | ₩45,477 | ₩45,586 | -0.51% | 4만 |
|---|
| 2025.10.10 | ₩45,994 | ₩45,994 | ₩45,457 | ₩45,524 | -1.02% | 18.6만 |
|---|