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 | ₩50,335 | ₩50,388 | ₩50,121 | ₩50,388 | +0.11% | 2만 |
| 2026.10.08 | ₩50,068 | ₩50,188 | ₩49,907 | ₩50,188 | +0.24% | 1.8만 |
| 2026.10.07 | ₩50,278 | ₩50,321 | ₩50,101 | ₩50,308 | +0.06% | 2.5만 |
| 2026.10.06 | ₩50,775 | ₩50,775 | ₩50,535 | ₩50,628 | -0.29% | 1.2만 |
| 2026.10.05 | ₩50,375 | ₩50,588 | ₩50,348 | ₩50,548 | +0.34% | 2.7만 |
| 2026.10.02 | ₩50,521 | ₩50,588 | ₩50,335 | ₩50,428 | -0.18% | 19.1만 |
| 2026.10.01 | ₩50,361 | ₩50,361 | ₩49,988 | ₩50,228 | -0.27% | 40.6만 |
| 2026.09.30 | ₩50,722 | ₩50,842 | ₩50,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,415 |
| -0.61% |
| 11.8만 |
| 2026.09.29 | ₩50,535 | ₩50,668 | ₩50,281 | ₩50,561 | +0.05% | 4.5만 |
|---|
| 2026.09.28 | ₩50,895 | ₩50,962 | ₩50,622 | ₩50,811 | -0.17% | 8.2만 |
|---|
| 2026.09.25 | ₩50,722 | ₩51,015 | ₩50,628 | ₩51,015 | +0.58% | 8.7천 |
|---|
| 2026.09.24 | ₩50,468 | ₩50,628 | ₩50,308 | ₩50,489 | +0.04% | 4.7천 |
|---|
| 2026.09.23 | ₩50,768 | ₩50,788 | ₩50,515 | ₩50,618 | -0.30% | 8.1천 |
|---|
| 2026.09.22 | ₩50,855 | ₩51,221 | ₩50,855 | ₩51,154 | +0.59% | 8.4천 |
|---|
| 2026.09.21 | ₩50,895 | ₩51,055 | ₩50,895 | ₩51,049 | +0.30% | 2만 |
|---|
| 2026.09.18 | ₩50,628 | ₩50,909 | ₩50,488 | ₩50,675 | +0.09% | 5.3만 |
|---|
| 2026.09.17 | ₩51,022 | ₩51,022 | ₩50,802 | ₩50,842 | -0.35% | 4.2천 |
|---|
| 2026.09.16 | ₩50,782 | ₩50,828 | ₩50,308 | ₩50,556 | -0.44% | 4.8천 |
|---|
| 2026.09.15 | ₩50,575 | ₩50,682 | ₩50,575 | ₩50,635 | +0.12% | 4.4천 |
|---|
| 2026.09.14 | ₩50,822 | ₩50,922 | ₩50,788 | ₩50,788 | -0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩50,882 | ₩50,949 | ₩50,842 | ₩50,922 | +0.08% | 1.4만 |
|---|
| 2026.09.10 | ₩50,682 | ₩50,682 | ₩50,575 | ₩50,620 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩51,015 | ₩51,015 | ₩50,722 | ₩50,735 | -0.55% | 4.6만 |
|---|
| 2026.09.08 | ₩51,109 | ₩51,189 | ₩51,002 | ₩51,059 | -0.10% | 8.2만 |
|---|
| 2026.09.04 | ₩50,989 | ₩51,162 | ₩50,989 | ₩51,094 | +0.21% | 5.8천 |
|---|
| 2026.09.03 | ₩51,022 | ₩51,069 | ₩50,990 | ₩51,059 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩50,835 | ₩50,883 | ₩50,835 | ₩50,844 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩50,818 | ₩50,947 | ₩50,722 | ₩50,726 | -0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩50,842 | ₩50,895 | ₩50,828 | ₩50,872 | +0.06% | 3.7천 |
|---|
| 2026.08.28 | ₩50,748 | ₩51,031 | ₩50,748 | ₩50,922 | +0.34% | 2.4천 |
|---|
| 2026.08.27 | ₩50,909 | ₩50,975 | ₩50,842 | ₩50,923 | +0.03% | 1.4만 |
|---|
| 2026.08.26 | ₩51,082 | ₩51,082 | ₩50,868 | ₩50,882 | -0.39% | 2.3천 |
|---|
| 2026.08.25 | ₩50,815 | ₩50,930 | ₩50,815 | ₩50,909 | +0.18% | 3.6천 |
|---|
| 2026.08.24 | ₩50,782 | ₩50,815 | ₩50,748 | ₩50,775 | -0.01% | 2천 |
|---|
| 2026.08.21 | ₩50,868 | ₩50,868 | ₩50,748 | ₩50,775 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩50,655 | ₩50,668 | ₩50,575 | ₩50,602 | -0.11% | 2.4천 |
|---|
| 2026.08.19 | ₩50,642 | ₩50,767 | ₩50,642 | ₩50,702 | +0.12% | 3.5천 |
|---|
| 2026.08.18 | ₩50,768 | ₩50,802 | ₩50,588 | ₩50,635 | -0.26% | 3.5천 |
|---|
| 2026.08.17 | ₩50,909 | ₩50,909 | ₩50,722 | ₩50,802 | -0.21% | 4천 |
|---|
| 2026.08.14 | ₩50,682 | ₩50,822 | ₩50,682 | ₩50,808 | +0.25% | 1.8천 |
|---|
| 2026.08.13 | ₩50,735 | ₩50,842 | ₩50,735 | ₩50,782 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩50,735 | ₩50,762 | ₩50,656 | ₩50,728 | -0.01% | 6.6천 |
|---|
| 2026.08.11 | ₩50,648 | ₩50,648 | ₩50,648 | ₩50,648 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩50,655 | ₩50,655 | ₩50,548 | ₩50,548 | -0.21% | 3.3천 |
|---|
| 2026.08.07 | ₩50,588 | ₩50,708 | ₩50,588 | ₩50,615 | +0.05% | 3천 |
|---|
| 2026.08.06 | ₩50,535 | ₩50,548 | ₩50,401 | ₩50,415 | -0.24% | 4.6천 |
|---|
| 2026.08.05 | ₩50,561 | ₩50,561 | ₩50,475 | ₩50,489 | -0.14% | 4천 |
|---|
| 2026.08.04 | ₩50,282 | ₩50,401 | ₩50,282 | ₩50,397 | +0.23% | 1.1만 |
|---|
| 2026.08.03 | ₩50,214 | ₩50,214 | ₩50,070 | ₩50,161 | -0.11% | 4.6천 |
|---|
| 2026.07.31 | ₩49,881 | ₩50,114 | ₩49,881 | ₩50,100 | +0.44% | 7.5천 |
|---|
| 2026.07.30 | ₩50,174 | ₩50,188 | ₩50,021 | ₩50,137 | -0.07% | 4.1천 |
|---|
| 2026.07.29 | ₩49,560 | ₩49,747 | ₩49,427 | ₩49,427 | -0.27% | 6.5천 |
|---|
| 2026.07.28 | ₩49,454 | ₩49,694 | ₩49,454 | ₩49,660 | +0.42% | 1.4만 |
|---|
| 2026.07.27 | ₩49,535 | ₩49,654 | ₩49,480 | ₩49,640 | +0.21% | 5.7천 |
|---|
| 2026.07.24 | ₩49,467 | ₩49,607 | ₩49,414 | ₩49,487 | +0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩49,307 | ₩49,387 | ₩49,255 | ₩49,303 | -0.01% | 4.5천 |
|---|
| 2026.07.22 | ₩49,761 | ₩49,761 | ₩49,627 | ₩49,627 | -0.27% | 8.3천 |
|---|
| 2026.07.21 | ₩49,454 | ₩49,707 | ₩49,447 | ₩49,598 | +0.29% | 6.9천 |
|---|
| 2026.07.20 | ₩49,440 | ₩49,440 | ₩49,241 | ₩49,283 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩49,387 | ₩49,534 | ₩49,347 | ₩49,454 | +0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩49,600 | ₩49,600 | ₩49,442 | ₩49,480 | -0.24% | 4.3천 |
|---|
| 2026.07.15 | ₩49,467 | ₩49,761 | ₩49,467 | ₩49,667 | +0.40% | 6.8천 |
|---|
| 2026.07.14 | ₩49,634 | ₩49,761 | ₩49,507 | ₩49,547 | -0.17% | 9천 |
|---|
| 2026.07.13 | ₩49,335 | ₩49,454 | ₩49,280 | ₩49,356 | +0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩49,480 | ₩49,620 | ₩49,480 | ₩49,620 | +0.28% | 5.8천 |
|---|
| 2026.07.09 | ₩49,520 | ₩49,587 | ₩49,480 | ₩49,487 | -0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩49,187 | ₩49,320 | ₩49,147 | ₩49,320 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩49,520 | ₩49,707 | ₩49,467 | ₩49,536 | +0.03% | 1.2천 |
|---|
| 2026.07.06 | ₩49,414 | ₩49,781 | ₩49,414 | ₩49,781 | +0.74% | 1.9천 |
|---|
| 2026.07.02 | ₩49,640 | ₩49,640 | ₩49,400 | ₩49,491 | -0.30% | 5.2만 |
|---|
| 2026.07.01 | ₩49,200 | ₩49,374 | ₩49,181 | ₩49,260 | +0.12% | 5.1만 |
|---|
| 2026.06.30 | ₩49,173 | ₩49,374 | ₩49,173 | ₩49,374 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩49,167 | ₩49,280 | ₩49,026 | ₩49,243 | +0.15% | 1.1만 |
|---|
| 2026.06.26 | ₩49,147 | ₩49,173 | ₩49,013 | ₩49,053 | -0.19% | 6.1천 |
|---|
| 2026.06.25 | ₩49,307 | ₩49,320 | ₩49,133 | ₩49,193 | -0.23% | 2.1만 |
|---|
| 2026.06.24 | ₩49,013 | ₩49,060 | ₩48,880 | ₩48,953 | -0.12% | 1.2만 |
|---|
| 2026.06.23 | ₩49,213 | ₩49,213 | ₩48,998 | ₩49,073 | -0.28% | 6.8천 |
|---|
| 2026.06.22 | ₩49,539 | ₩49,539 | ₩49,414 | ₩49,440 | -0.20% | 9.8천 |
|---|
| 2026.06.18 | ₩49,574 | ₩49,574 | ₩49,347 | ₩49,400 | -0.35% | 7.1천 |
|---|
| 2026.06.17 | ₩49,468 | ₩49,594 | ₩49,200 | ₩49,200 | -0.54% | 3.9천 |
|---|
| 2026.06.16 | ₩49,480 | ₩49,520 | ₩49,320 | ₩49,387 | -0.19% | 9.5천 |
|---|
| 2026.06.15 | ₩49,320 | ₩49,427 | ₩49,307 | ₩49,348 | +0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩48,960 | ₩49,160 | ₩48,920 | ₩49,133 | +0.35% | 2.7만 |
|---|
| 2026.06.11 | ₩48,619 | ₩49,053 | ₩48,475 | ₩49,028 | +0.84% | 1만 |
|---|
| 2026.06.10 | ₩48,693 | ₩48,693 | ₩48,266 | ₩48,327 | -0.75% | 6.8천 |
|---|
| 2026.06.09 | ₩48,813 | ₩48,813 | ₩48,186 | ₩48,619 | -0.40% | 6.5천 |
|---|
| 2026.06.08 | ₩48,699 | ₩48,760 | ₩48,573 | ₩48,646 | -0.11% | 1.1만 |
|---|
| 2026.06.05 | ₩48,693 | ₩48,693 | ₩48,372 | ₩48,432 | -0.53% | 6.7천 |
|---|
| 2026.06.04 | ₩48,933 | ₩49,093 | ₩48,933 | ₩49,050 | +0.24% | 4.6천 |
|---|
| 2026.06.03 | ₩48,953 | ₩48,953 | ₩48,853 | ₩48,913 | -0.08% | 5.2천 |
|---|
| 2026.06.02 | ₩49,026 | ₩49,093 | ₩49,000 | ₩49,052 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩48,760 | ₩48,973 | ₩48,760 | ₩48,946 | +0.38% | 3.5만 |
|---|
| 2026.05.29 | ₩49,187 | ₩49,187 | ₩48,940 | ₩48,980 | -0.42% | 3.1천 |
|---|
| 2026.05.28 | ₩48,946 | ₩49,053 | ₩48,626 | ₩48,982 | +0.07% | 2천 |
|---|
| 2026.05.27 | ₩49,053 | ₩49,053 | ₩48,933 | ₩48,977 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩49,187 | ₩49,187 | ₩49,000 | ₩49,009 | -0.36% | 2천 |
|---|
| 2026.05.22 | ₩48,786 | ₩48,800 | ₩48,733 | ₩48,782 | -0.01% | 7천 |
|---|
| 2026.05.21 | ₩48,853 | ₩48,865 | ₩48,853 | ₩48,865 | +0.02% | 5.1천 |
|---|
| 2026.05.20 | ₩48,613 | ₩48,773 | ₩48,613 | ₩48,722 | +0.23% | 1.3만 |
|---|
| 2026.05.19 | ₩48,319 | ₩48,478 | ₩48,252 | ₩48,320 | +0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩48,119 | ₩48,493 | ₩48,119 | ₩48,446 | +0.68% | 3.9천 |
|---|
| 2026.05.15 | ₩48,227 | ₩48,252 | ₩48,216 | ₩48,247 | +0.04% | 3.1천 |
|---|
| 2026.05.14 | ₩48,760 | ₩48,760 | ₩48,593 | ₩48,642 | -0.24% | 5.1천 |
|---|
| 2026.05.13 | ₩48,651 | ₩48,719 | ₩48,573 | ₩48,657 | +0.01% | 2.4만 |
|---|
| 2026.05.12 | ₩48,546 | ₩48,573 | ₩48,359 | ₩48,573 | +0.05% | 4.8천 |
|---|
| 2026.05.11 | ₩48,713 | ₩48,746 | ₩48,626 | ₩48,666 | -0.10% | 2.6천 |
|---|
| 2026.05.08 | ₩48,586 | ₩48,733 | ₩48,586 | ₩48,645 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩48,793 | ₩48,853 | ₩48,510 | ₩48,510 | -0.58% | 1.4천 |
|---|
| 2026.05.06 | ₩48,906 | ₩48,906 | ₩48,746 | ₩48,853 | -0.11% | 3.8천 |
|---|
| 2026.05.05 | ₩48,092 | ₩48,319 | ₩48,092 | ₩48,266 | +0.36% | 4.3천 |
|---|
| 2026.05.04 | ₩48,226 | ₩48,226 | ₩47,892 | ₩47,947 | -0.58% | 5.4천 |
|---|
| 2026.05.01 | ₩48,412 | ₩48,453 | ₩48,292 | ₩48,340 | -0.15% | 16.5만 |
|---|
| 2026.04.30 | ₩48,052 | ₩48,359 | ₩48,039 | ₩48,352 | +0.62% | 8.9천 |
|---|
| 2026.04.29 | ₩47,798 | ₩47,805 | ₩47,692 | ₩47,782 | -0.03% | 2.5천 |
|---|
| 2026.04.28 | ₩48,005 | ₩48,079 | ₩47,972 | ₩48,012 | +0.01% | 3.2천 |
|---|
| 2026.04.27 | ₩48,159 | ₩48,206 | ₩48,092 | ₩48,138 | -0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩48,092 | ₩48,166 | ₩48,067 | ₩48,166 | +0.15% | 2.7천 |
|---|
| 2026.04.23 | ₩48,093 | ₩48,134 | ₩47,919 | ₩47,945 | -0.31% | 10.6만 |
|---|
| 2026.04.22 | ₩48,246 | ₩48,246 | ₩48,105 | ₩48,172 | -0.15% | 8천 |
|---|
| 2026.04.21 | ₩48,439 | ₩48,439 | ₩48,065 | ₩48,112 | -0.68% | 1.1만 |
|---|
| 2026.04.20 | ₩48,526 | ₩48,561 | ₩48,466 | ₩48,526 | 0.00% | 8.2천 |
|---|
| 2026.04.17 | ₩48,666 | ₩48,800 | ₩48,659 | ₩48,659 | -0.01% | 2만 |
|---|
| 2026.04.16 | ₩48,586 | ₩48,586 | ₩48,339 | ₩48,366 | -0.45% | 900 |
|---|
| 2026.04.15 | ₩48,372 | ₩48,453 | ₩48,372 | ₩48,392 | +0.04% | 2.3천 |
|---|
| 2026.04.14 | ₩48,319 | ₩48,478 | ₩48,319 | ₩48,475 | +0.32% | 3.6천 |
|---|
| 2026.04.13 | ₩47,732 | ₩48,292 | ₩47,732 | ₩48,259 | +1.10% | 6.5천 |
|---|
| 2026.04.10 | ₩48,263 | ₩48,263 | ₩48,059 | ₩48,158 | -0.22% | 8.1천 |
|---|
| 2026.04.09 | ₩47,839 | ₩48,186 | ₩47,839 | ₩48,099 | +0.54% | 4.4천 |
|---|
| 2026.04.08 | ₩48,052 | ₩48,188 | ₩47,985 | ₩48,025 | -0.06% | 1.4만 |
|---|
| 2026.04.07 | ₩46,892 | ₩47,127 | ₩46,797 | ₩47,127 | +0.50% | 9.2천 |
|---|
| 2026.04.06 | ₩47,064 | ₩47,251 | ₩47,064 | ₩47,184 | +0.26% | 9.2천 |
|---|
| 2026.04.02 | ₩46,832 | ₩47,098 | ₩46,832 | ₩47,047 | +0.46% | 9.8천 |
|---|
| 2026.04.01 | ₩47,184 | ₩47,318 | ₩47,104 | ₩47,231 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩46,197 | ₩46,784 | ₩46,197 | ₩46,784 | +1.27% | 2.6만 |
|---|
| 2026.03.30 | ₩46,011 | ₩46,249 | ₩45,916 | ₩45,962 | -0.11% | 8.6천 |
|---|
| 2026.03.27 | ₩46,117 | ₩46,197 | ₩45,876 | ₩45,987 | -0.28% | 2만 |
|---|
| 2026.03.26 | ₩46,490 | ₩46,517 | ₩46,103 | ₩46,103 | -0.83% | 5.9천 |
|---|
| 2026.03.25 | ₩46,731 | ₩46,797 | ₩46,648 | ₩46,728 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩46,223 | ₩46,437 | ₩46,197 | ₩46,263 | +0.09% | 1만 |
|---|
| 2026.03.23 | ₩46,401 | ₩46,717 | ₩46,401 | ₩46,570 | +0.37% | 5.6천 |
|---|
| 2026.03.20 | ₩46,117 | ₩46,117 | ₩45,875 | ₩45,875 | -0.52% | 2천 |
|---|
| 2026.03.19 | ₩46,397 | ₩46,757 | ₩46,370 | ₩46,611 | +0.46% | 9.7천 |
|---|
| 2026.03.18 | ₩47,104 | ₩47,144 | ₩46,651 | ₩46,660 | -0.94% | 7.1천 |
|---|
| 2026.03.17 | ₩47,345 | ₩47,345 | ₩47,104 | ₩47,104 | -0.51% | 8.3천 |
|---|
| 2026.03.16 | ₩47,042 | ₩47,064 | ₩46,891 | ₩47,024 | -0.04% | 6.5천 |
|---|
| 2026.03.13 | ₩46,958 | ₩46,991 | ₩46,584 | ₩46,664 | -0.63% | 1.1만 |
|---|
| 2026.03.12 | ₩46,958 | ₩46,971 | ₩46,684 | ₩46,771 | -0.40% | 5.2만 |
|---|
| 2026.03.11 | ₩47,211 | ₩47,278 | ₩47,118 | ₩47,258 | +0.10% | 4.6천 |
|---|
| 2026.03.10 | ₩47,411 | ₩47,698 | ₩47,225 | ₩47,225 | -0.39% | 1.7만 |
|---|
| 2026.03.09 | ₩46,450 | ₩47,318 | ₩46,450 | ₩47,305 | +1.84% | 1.7만 |
|---|
| 2026.03.06 | ₩46,757 | ₩47,138 | ₩46,757 | ₩47,051 | +0.63% | 3.5천 |
|---|
| 2026.03.05 | ₩47,545 | ₩47,545 | ₩47,051 | ₩47,291 | -0.53% | 2.3만 |
|---|
| 2026.03.04 | ₩47,652 | ₩47,905 | ₩47,652 | ₩47,905 | +0.53% | 2.8천 |
|---|
| 2026.03.03 | ₩47,291 | ₩47,625 | ₩47,024 | ₩47,612 | +0.68% | 1.6만 |
|---|
| 2026.03.02 | ₩48,266 | ₩48,372 | ₩48,199 | ₩48,372 | +0.22% | 11.7만 |
|---|
| 2026.02.27 | ₩48,666 | ₩48,800 | ₩48,613 | ₩48,613 | -0.11% | 1.1만 |
|---|
| 2026.02.26 | ₩48,693 | ₩48,760 | ₩48,599 | ₩48,719 | +0.05% | 1.5만 |
|---|
| 2026.02.25 | ₩48,586 | ₩48,786 | ₩48,586 | ₩48,666 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩48,386 | ₩48,585 | ₩48,386 | ₩48,479 | +0.19% | 2.3만 |
|---|
| 2026.02.23 | ₩48,479 | ₩48,518 | ₩48,399 | ₩48,399 | -0.17% | 9.9천 |
|---|
| 2026.02.20 | ₩48,372 | ₩48,573 | ₩48,230 | ₩48,479 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩48,386 | ₩48,386 | ₩48,226 | ₩48,386 | 0.00% | 6.5천 |
|---|
| 2026.02.18 | ₩48,426 | ₩48,573 | ₩48,359 | ₩48,386 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩48,292 | ₩48,439 | ₩48,186 | ₩48,332 | +0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩48,372 | ₩48,411 | ₩48,306 | ₩48,392 | +0.04% | 5.2천 |
|---|
| 2026.02.12 | ₩48,519 | ₩48,539 | ₩48,279 | ₩48,292 | -0.47% | 1만 |
|---|
| 2026.02.11 | ₩48,519 | ₩48,533 | ₩48,372 | ₩48,506 | -0.03% | 6.7천 |
|---|
| 2026.02.10 | ₩48,428 | ₩48,479 | ₩48,386 | ₩48,386 | -0.09% | 1.2만 |
|---|
| 2026.02.09 | ₩48,252 | ₩48,412 | ₩48,252 | ₩48,346 | +0.19% | 5.5천 |
|---|
| 2026.02.06 | ₩47,945 | ₩48,100 | ₩47,945 | ₩48,079 | +0.28% | 4.5천 |
|---|
| 2026.02.05 | ₩47,810 | ₩47,825 | ₩47,598 | ₩47,646 | -0.34% | 6.7만 |
|---|
| 2026.02.04 | ₩48,085 | ₩48,146 | ₩47,852 | ₩47,932 | -0.32% | 2.1만 |
|---|
| 2026.02.03 | ₩47,745 | ₩47,959 | ₩47,565 | ₩47,959 | +0.45% | 1.6만 |
|---|
| 2026.02.02 | ₩47,518 | ₩47,919 | ₩47,518 | ₩47,865 | +0.73% | 6.7천 |
|---|
| 2026.01.30 | ₩47,985 | ₩47,985 | ₩47,645 | ₩47,665 | -0.67% | 1.1만 |
|---|
| 2026.01.29 | ₩47,832 | ₩47,985 | ₩47,832 | ₩47,985 | +0.32% | 1.9만 |
|---|
| 2026.01.28 | ₩47,832 | ₩47,852 | ₩47,718 | ₩47,732 | -0.21% | 6.5천 |
|---|
| 2026.01.27 | ₩47,919 | ₩47,985 | ₩47,865 | ₩47,985 | +0.14% | 1.2만 |
|---|
| 2026.01.26 | ₩47,665 | ₩47,798 | ₩47,625 | ₩47,665 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩47,371 | ₩47,598 | ₩47,371 | ₩47,598 | +0.48% | 7천 |
|---|
| 2026.01.22 | ₩47,451 | ₩47,518 | ₩47,358 | ₩47,411 | -0.08% | 8.9천 |
|---|
| 2026.01.21 | ₩46,797 | ₩47,411 | ₩46,797 | ₩47,411 | +1.31% | 1.2만 |
|---|
| 2026.01.20 | ₩47,184 | ₩47,198 | ₩47,038 | ₩47,038 | -0.31% | 3만 |
|---|
| 2026.01.16 | ₩47,425 | ₩47,532 | ₩47,371 | ₩47,438 | +0.03% | 3.7천 |
|---|
| 2026.01.15 | ₩47,398 | ₩47,490 | ₩47,385 | ₩47,385 | -0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩47,358 | ₩47,391 | ₩47,278 | ₩47,345 | -0.03% | 6.4천 |
|---|
| 2026.01.13 | ₩47,318 | ₩47,318 | ₩47,238 | ₩47,238 | -0.17% | 9.6천 |
|---|
| 2026.01.12 | ₩47,278 | ₩47,438 | ₩47,278 | ₩47,398 | +0.25% | 7.1천 |
|---|
| 2026.01.09 | ₩47,211 | ₩47,326 | ₩47,211 | ₩47,238 | +0.06% | 9.4천 |
|---|
| 2026.01.08 | ₩47,038 | ₩47,064 | ₩46,931 | ₩47,024 | -0.03% | 1.4만 |
|---|
| 2026.01.07 | ₩47,111 | ₩47,111 | ₩47,038 | ₩47,052 | -0.12% | 3.6천 |
|---|
| 2026.01.06 | ₩47,118 | ₩47,198 | ₩47,091 | ₩47,123 | +0.01% | 3만 |
|---|
| 2026.01.05 | ₩46,811 | ₩47,144 | ₩46,811 | ₩47,064 | +0.54% | 34.2만 |
|---|
| 2026.01.02 | ₩46,717 | ₩46,998 | ₩46,704 | ₩46,764 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩46,544 | ₩46,604 | ₩46,530 | ₩46,530 | -0.03% | 2.7천 |
|---|
| 2025.12.30 | ₩46,797 | ₩46,797 | ₩46,651 | ₩46,691 | -0.23% | 5.8천 |
|---|
| 2025.12.29 | ₩46,584 | ₩46,677 | ₩46,557 | ₩46,617 | +0.07% | 9.9천 |
|---|
| 2025.12.26 | ₩46,651 | ₩46,668 | ₩46,624 | ₩46,668 | +0.04% | 1.9천 |
|---|
| 2025.12.24 | ₩46,605 | ₩46,677 | ₩46,604 | ₩46,617 | +0.03% | 1.2천 |
|---|
| 2025.12.23 | ₩46,557 | ₩46,664 | ₩46,517 | ₩46,611 | +0.11% | 3.6만 |
|---|
| 2025.12.22 | ₩46,406 | ₩46,430 | ₩46,350 | ₩46,429 | +0.05% | 7.2천 |
|---|
| 2025.12.19 | ₩46,277 | ₩46,450 | ₩46,277 | ₩46,398 | +0.26% | 1.1만 |
|---|
| 2025.12.18 | ₩46,190 | ₩46,304 | ₩46,103 | ₩46,179 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩46,090 | ₩46,203 | ₩45,956 | ₩46,010 | -0.17% | 4.1천 |
|---|
| 2025.12.16 | ₩46,223 | ₩46,281 | ₩46,130 | ₩46,234 | +0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩46,324 | ₩46,422 | ₩46,263 | ₩46,353 | +0.06% | 1.4만 |
|---|
| 2025.12.12 | ₩46,350 | ₩46,350 | ₩46,157 | ₩46,219 | -0.28% | 1만 |
|---|
| 2025.12.11 | ₩46,223 | ₩46,397 | ₩46,210 | ₩46,316 | +0.20% | 3.9만 |
|---|
| 2025.12.10 | ₩45,981 | ₩46,183 | ₩45,890 | ₩46,183 | +0.44% | 7.1천 |
|---|
| 2025.12.09 | ₩46,023 | ₩46,023 | ₩45,836 | ₩45,847 | -0.38% | 1만 |
|---|
| 2025.12.08 | ₩45,956 | ₩45,956 | ₩45,876 | ₩45,927 | -0.06% | 7.1천 |
|---|
| 2025.12.05 | ₩46,010 | ₩46,097 | ₩45,970 | ₩46,062 | +0.11% | 6천 |
|---|
| 2025.12.04 | ₩46,010 | ₩46,047 | ₩45,943 | ₩45,943 | -0.15% | 7.2천 |
|---|
| 2025.12.03 | ₩45,930 | ₩45,997 | ₩45,810 | ₩45,890 | -0.09% | 2만 |
|---|
| 2025.12.02 | ₩45,743 | ₩45,876 | ₩45,716 | ₩45,824 | +0.18% | 8.4천 |
|---|
| 2025.12.01 | ₩45,810 | ₩45,810 | ₩45,715 | ₩45,715 | -0.21% | 7.3만 |
|---|
| 2025.11.28 | ₩45,676 | ₩45,894 | ₩45,676 | ₩45,850 | +0.38% | 2.3천 |
|---|
| 2025.11.26 | ₩45,543 | ₩45,810 | ₩45,543 | ₩45,803 | +0.57% | 6.8천 |
|---|
| 2025.11.25 | ₩45,156 | ₩45,569 | ₩45,156 | ₩45,516 | +0.80% | 1.5만 |
|---|
| 2025.11.24 | ₩45,129 | ₩45,196 | ₩45,049 | ₩45,174 | +0.10% | 2.7만 |
|---|
| 2025.11.21 | ₩45,196 | ₩45,196 | ₩44,915 | ₩45,089 | -0.24% | 1.8만 |
|---|
| 2025.11.20 | ₩45,204 | ₩45,262 | ₩44,696 | ₩44,755 | -0.99% | 3.3만 |
|---|
| 2025.11.19 | ₩45,182 | ₩45,182 | ₩44,982 | ₩45,054 | -0.28% | 4.8천 |
|---|
| 2025.11.18 | ₩45,209 | ₩45,221 | ₩44,982 | ₩45,134 | -0.17% | 7.4천 |
|---|
| 2025.11.17 | ₩45,688 | ₩45,836 | ₩45,409 | ₩45,437 | -0.55% | 6.6천 |
|---|
| 2025.11.14 | ₩45,836 | ₩45,890 | ₩45,756 | ₩45,816 | -0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩46,117 | ₩46,130 | ₩45,823 | ₩45,903 | -0.46% | 1.9만 |
|---|
| 2025.11.12 | ₩46,090 | ₩46,197 | ₩46,077 | ₩46,145 | +0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩45,938 | ₩46,070 | ₩45,930 | ₩45,990 | +0.11% | 7.3천 |
|---|
| 2025.11.10 | ₩45,716 | ₩45,875 | ₩45,623 | ₩45,808 | +0.20% | 4.1만 |
|---|
| 2025.11.07 | ₩45,396 | ₩45,543 | ₩45,302 | ₩45,539 | +0.31% | 3.2만 |
|---|
| 2025.11.06 | ₩45,556 | ₩45,583 | ₩45,383 | ₩45,477 | -0.17% | 4.6만 |
|---|
| 2025.11.05 | ₩45,449 | ₩45,730 | ₩45,384 | ₩45,537 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩45,476 | ₩45,556 | ₩45,353 | ₩45,365 | -0.24% | 1.9만 |
|---|
| 2025.11.03 | ₩45,930 | ₩45,930 | ₩45,569 | ₩45,665 | -0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩45,770 | ₩45,770 | ₩45,543 | ₩45,706 | -0.14% | 6.6만 |
|---|
| 2025.10.30 | ₩45,756 | ₩45,850 | ₩45,690 | ₩45,740 | -0.03% | 2만 |
|---|
| 2025.10.29 | ₩45,983 | ₩46,037 | ₩45,796 | ₩45,823 | -0.35% | 1.7만 |
|---|
| 2025.10.28 | ₩45,983 | ₩46,090 | ₩45,943 | ₩45,987 | +0.01% | 6만 |
|---|
| 2025.10.27 | ₩46,037 | ₩46,050 | ₩45,916 | ₩45,994 | -0.09% | 7.6만 |
|---|
| 2025.10.24 | ₩45,783 | ₩45,930 | ₩45,770 | ₩45,850 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩45,723 | ₩45,890 | ₩45,723 | ₩45,850 | +0.28% | 1.6만 |
|---|
| 2025.10.22 | ₩45,836 | ₩45,892 | ₩45,663 | ₩45,778 | -0.13% | 3.5만 |
|---|
| 2025.10.21 | ₩45,836 | ₩45,930 | ₩45,791 | ₩45,810 | -0.06% | 3.9만 |
|---|
| 2025.10.20 | ₩45,956 | ₩46,037 | ₩45,810 | ₩46,009 | +0.11% | 3.8만 |
|---|
| 2025.10.17 | ₩45,636 | ₩45,823 | ₩45,604 | ₩45,752 | +0.25% | 5.5만 |
|---|
| 2025.10.16 | ₩45,997 | ₩45,997 | ₩45,623 | ₩45,754 | -0.53% | 6.7만 |
|---|
| 2025.10.15 | ₩45,503 | ₩45,703 | ₩45,503 | ₩45,565 | +0.14% | 3.7만 |
|---|
| 2025.10.14 | ₩45,289 | ₩45,663 | ₩45,222 | ₩45,556 | +0.59% | 6.8만 |
|---|
| 2025.10.13 | ₩45,596 | ₩45,596 | ₩45,256 | ₩45,364 | -0.51% | 4만 |
|---|
| 2025.10.10 | ₩45,770 | ₩45,770 | ₩45,236 | ₩45,302 | -1.02% | 18.6만 |
|---|