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 | ₩50,590 | ₩50,644 | ₩50,376 | ₩50,644 | +0.11% | 2만 |
| 2026.10.08 | ₩50,322 | ₩50,443 | ₩50,161 | ₩50,443 | +0.24% | 1.8만 |
| 2026.10.07 | ₩50,534 | ₩50,577 | ₩50,355 | ₩50,563 | +0.06% | 2.5만 |
| 2026.10.06 | ₩51,033 | ₩51,033 | ₩50,791 | ₩50,885 | -0.29% | 1.2만 |
| 2026.10.05 | ₩50,630 | ₩50,845 | ₩50,604 | ₩50,805 | +0.34% | 2.7만 |
| 2026.10.02 | ₩50,778 | ₩50,845 | ₩50,590 | ₩50,684 | -0.18% | 19.1만 |
| 2026.10.01 | ₩50,617 | ₩50,617 | ₩50,241 | ₩50,483 | -0.27% | 40.6만 |
| 2026.09.30 | ₩50,979 | ₩51,100 | ₩50,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,671 |
| -0.61% |
| 11.8만 |
| 2026.09.29 | ₩50,791 | ₩50,926 | ₩50,537 | ₩50,818 | +0.05% | 4.5만 |
|---|
| 2026.09.28 | ₩51,154 | ₩51,221 | ₩50,879 | ₩51,069 | -0.17% | 8.2만 |
|---|
| 2026.09.25 | ₩50,979 | ₩51,274 | ₩50,885 | ₩51,274 | +0.58% | 8.7천 |
|---|
| 2026.09.24 | ₩50,724 | ₩50,885 | ₩50,563 | ₩50,746 | +0.04% | 4.7천 |
|---|
| 2026.09.23 | ₩51,026 | ₩51,046 | ₩50,771 | ₩50,875 | -0.30% | 8.1천 |
|---|
| 2026.09.22 | ₩51,113 | ₩51,481 | ₩51,113 | ₩51,414 | +0.59% | 8.4천 |
|---|
| 2026.09.21 | ₩51,154 | ₩51,315 | ₩51,154 | ₩51,308 | +0.30% | 2만 |
|---|
| 2026.09.18 | ₩50,885 | ₩51,167 | ₩50,745 | ₩50,932 | +0.09% | 5.3만 |
|---|
| 2026.09.17 | ₩51,281 | ₩51,281 | ₩51,060 | ₩51,100 | -0.35% | 4.2천 |
|---|
| 2026.09.16 | ₩51,040 | ₩51,087 | ₩50,563 | ₩50,813 | -0.44% | 4.8천 |
|---|
| 2026.09.15 | ₩50,832 | ₩50,939 | ₩50,832 | ₩50,892 | +0.12% | 4.4천 |
|---|
| 2026.09.14 | ₩51,080 | ₩51,181 | ₩51,046 | ₩51,046 | -0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩51,140 | ₩51,207 | ₩51,100 | ₩51,181 | +0.08% | 1.4만 |
|---|
| 2026.09.10 | ₩50,939 | ₩50,939 | ₩50,832 | ₩50,877 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩51,274 | ₩51,274 | ₩50,979 | ₩50,993 | -0.55% | 4.6만 |
|---|
| 2026.09.08 | ₩51,368 | ₩51,449 | ₩51,261 | ₩51,319 | -0.10% | 8.2만 |
|---|
| 2026.09.04 | ₩51,248 | ₩51,422 | ₩51,248 | ₩51,354 | +0.21% | 5.8천 |
|---|
| 2026.09.03 | ₩51,281 | ₩51,328 | ₩51,249 | ₩51,319 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩51,093 | ₩51,142 | ₩51,093 | ₩51,103 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩51,076 | ₩51,206 | ₩50,979 | ₩50,983 | -0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩51,100 | ₩51,154 | ₩51,087 | ₩51,131 | +0.06% | 3.7천 |
|---|
| 2026.08.28 | ₩51,006 | ₩51,291 | ₩51,006 | ₩51,181 | +0.34% | 2.4천 |
|---|
| 2026.08.27 | ₩51,167 | ₩51,234 | ₩51,100 | ₩51,182 | +0.03% | 1.4만 |
|---|
| 2026.08.26 | ₩51,342 | ₩51,342 | ₩51,127 | ₩51,140 | -0.39% | 2.3천 |
|---|
| 2026.08.25 | ₩51,073 | ₩51,189 | ₩51,073 | ₩51,167 | +0.18% | 3.6천 |
|---|
| 2026.08.24 | ₩51,040 | ₩51,073 | ₩51,006 | ₩51,033 | -0.01% | 2천 |
|---|
| 2026.08.21 | ₩51,127 | ₩51,127 | ₩51,006 | ₩51,033 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩50,912 | ₩50,926 | ₩50,832 | ₩50,859 | -0.11% | 2.4천 |
|---|
| 2026.08.19 | ₩50,899 | ₩51,025 | ₩50,899 | ₩50,959 | +0.12% | 3.5천 |
|---|
| 2026.08.18 | ₩51,026 | ₩51,060 | ₩50,845 | ₩50,892 | -0.26% | 3.5천 |
|---|
| 2026.08.17 | ₩51,167 | ₩51,167 | ₩50,979 | ₩51,060 | -0.21% | 4천 |
|---|
| 2026.08.14 | ₩50,939 | ₩51,080 | ₩50,939 | ₩51,066 | +0.25% | 1.8천 |
|---|
| 2026.08.13 | ₩50,993 | ₩51,100 | ₩50,993 | ₩51,040 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩50,993 | ₩51,020 | ₩50,914 | ₩50,986 | -0.01% | 6.6천 |
|---|
| 2026.08.11 | ₩50,905 | ₩50,905 | ₩50,905 | ₩50,905 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩50,912 | ₩50,912 | ₩50,805 | ₩50,805 | -0.21% | 3.3천 |
|---|
| 2026.08.07 | ₩50,845 | ₩50,966 | ₩50,845 | ₩50,872 | +0.05% | 3천 |
|---|
| 2026.08.06 | ₩50,791 | ₩50,805 | ₩50,657 | ₩50,671 | -0.24% | 4.6천 |
|---|
| 2026.08.05 | ₩50,818 | ₩50,818 | ₩50,731 | ₩50,746 | -0.14% | 4천 |
|---|
| 2026.08.04 | ₩50,538 | ₩50,657 | ₩50,538 | ₩50,653 | +0.23% | 1.1만 |
|---|
| 2026.08.03 | ₩50,469 | ₩50,469 | ₩50,325 | ₩50,416 | -0.11% | 4.6천 |
|---|
| 2026.07.31 | ₩50,134 | ₩50,369 | ₩50,134 | ₩50,354 | +0.44% | 7.5천 |
|---|
| 2026.07.30 | ₩50,429 | ₩50,443 | ₩50,275 | ₩50,392 | -0.07% | 4.1천 |
|---|
| 2026.07.29 | ₩49,812 | ₩50,000 | ₩49,678 | ₩49,678 | -0.27% | 6.5천 |
|---|
| 2026.07.28 | ₩49,705 | ₩49,946 | ₩49,705 | ₩49,913 | +0.42% | 1.4만 |
|---|
| 2026.07.27 | ₩49,787 | ₩49,906 | ₩49,732 | ₩49,893 | +0.21% | 5.7천 |
|---|
| 2026.07.24 | ₩49,718 | ₩49,859 | ₩49,665 | ₩49,738 | +0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩49,557 | ₩49,638 | ₩49,505 | ₩49,553 | -0.01% | 4.5천 |
|---|
| 2026.07.22 | ₩50,013 | ₩50,013 | ₩49,879 | ₩49,879 | -0.27% | 8.3천 |
|---|
| 2026.07.21 | ₩49,705 | ₩49,960 | ₩49,698 | ₩49,850 | +0.29% | 6.9천 |
|---|
| 2026.07.20 | ₩49,691 | ₩49,691 | ₩49,491 | ₩49,533 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩49,638 | ₩49,785 | ₩49,597 | ₩49,705 | +0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩49,852 | ₩49,852 | ₩49,693 | ₩49,732 | -0.24% | 4.3천 |
|---|
| 2026.07.15 | ₩49,718 | ₩50,013 | ₩49,718 | ₩49,919 | +0.40% | 6.8천 |
|---|
| 2026.07.14 | ₩49,886 | ₩50,013 | ₩49,758 | ₩49,799 | -0.17% | 9천 |
|---|
| 2026.07.13 | ₩49,585 | ₩49,705 | ₩49,530 | ₩49,607 | +0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩49,732 | ₩49,872 | ₩49,732 | ₩49,872 | +0.28% | 5.8천 |
|---|
| 2026.07.09 | ₩49,772 | ₩49,839 | ₩49,732 | ₩49,738 | -0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩49,436 | ₩49,571 | ₩49,396 | ₩49,571 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩49,772 | ₩49,960 | ₩49,718 | ₩49,788 | +0.03% | 1.2천 |
|---|
| 2026.07.06 | ₩49,665 | ₩50,033 | ₩49,665 | ₩50,033 | +0.74% | 1.9천 |
|---|
| 2026.07.02 | ₩49,893 | ₩49,893 | ₩49,651 | ₩49,742 | -0.30% | 5.2만 |
|---|
| 2026.07.01 | ₩49,450 | ₩49,624 | ₩49,431 | ₩49,510 | +0.12% | 5.1만 |
|---|
| 2026.06.30 | ₩49,423 | ₩49,624 | ₩49,423 | ₩49,624 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩49,416 | ₩49,530 | ₩49,275 | ₩49,493 | +0.15% | 1.1만 |
|---|
| 2026.06.26 | ₩49,396 | ₩49,423 | ₩49,262 | ₩49,302 | -0.19% | 6.1천 |
|---|
| 2026.06.25 | ₩49,557 | ₩49,571 | ₩49,383 | ₩49,443 | -0.23% | 2.1만 |
|---|
| 2026.06.24 | ₩49,262 | ₩49,309 | ₩49,128 | ₩49,202 | -0.12% | 1.2만 |
|---|
| 2026.06.23 | ₩49,463 | ₩49,463 | ₩49,247 | ₩49,322 | -0.28% | 6.8천 |
|---|
| 2026.06.22 | ₩49,791 | ₩49,791 | ₩49,665 | ₩49,691 | -0.20% | 9.8천 |
|---|
| 2026.06.18 | ₩49,826 | ₩49,826 | ₩49,597 | ₩49,651 | -0.35% | 7.1천 |
|---|
| 2026.06.17 | ₩49,720 | ₩49,846 | ₩49,450 | ₩49,450 | -0.54% | 3.9천 |
|---|
| 2026.06.16 | ₩49,732 | ₩49,772 | ₩49,571 | ₩49,638 | -0.19% | 9.5천 |
|---|
| 2026.06.15 | ₩49,571 | ₩49,678 | ₩49,557 | ₩49,599 | +0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩49,208 | ₩49,410 | ₩49,168 | ₩49,383 | +0.35% | 2.7만 |
|---|
| 2026.06.11 | ₩48,866 | ₩49,302 | ₩48,721 | ₩49,277 | +0.84% | 1만 |
|---|
| 2026.06.10 | ₩48,940 | ₩48,940 | ₩48,511 | ₩48,573 | -0.75% | 6.8천 |
|---|
| 2026.06.09 | ₩49,061 | ₩49,061 | ₩48,430 | ₩48,866 | -0.40% | 6.5천 |
|---|
| 2026.06.08 | ₩48,947 | ₩49,007 | ₩48,819 | ₩48,893 | -0.11% | 1.1만 |
|---|
| 2026.06.05 | ₩48,940 | ₩48,940 | ₩48,618 | ₩48,679 | -0.53% | 6.7천 |
|---|
| 2026.06.04 | ₩49,182 | ₩49,343 | ₩49,182 | ₩49,300 | +0.24% | 4.6천 |
|---|
| 2026.06.03 | ₩49,202 | ₩49,202 | ₩49,101 | ₩49,161 | -0.08% | 5.2천 |
|---|
| 2026.06.02 | ₩49,275 | ₩49,343 | ₩49,249 | ₩49,301 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩49,007 | ₩49,222 | ₩49,007 | ₩49,195 | +0.38% | 3.5만 |
|---|
| 2026.05.29 | ₩49,436 | ₩49,436 | ₩49,188 | ₩49,229 | -0.42% | 3.1천 |
|---|
| 2026.05.28 | ₩49,195 | ₩49,302 | ₩48,873 | ₩49,231 | +0.07% | 2천 |
|---|
| 2026.05.27 | ₩49,302 | ₩49,302 | ₩49,182 | ₩49,226 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩49,436 | ₩49,436 | ₩49,249 | ₩49,258 | -0.36% | 2천 |
|---|
| 2026.05.22 | ₩49,034 | ₩49,047 | ₩48,980 | ₩49,030 | -0.01% | 7천 |
|---|
| 2026.05.21 | ₩49,101 | ₩49,113 | ₩49,101 | ₩49,113 | +0.02% | 5.1천 |
|---|
| 2026.05.20 | ₩48,860 | ₩49,021 | ₩48,860 | ₩48,970 | +0.23% | 1.3만 |
|---|
| 2026.05.19 | ₩48,564 | ₩48,724 | ₩48,497 | ₩48,566 | +0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩48,363 | ₩48,739 | ₩48,363 | ₩48,692 | +0.68% | 3.9천 |
|---|
| 2026.05.15 | ₩48,472 | ₩48,497 | ₩48,461 | ₩48,492 | +0.04% | 3.1천 |
|---|
| 2026.05.14 | ₩49,007 | ₩49,007 | ₩48,839 | ₩48,889 | -0.24% | 5.1천 |
|---|
| 2026.05.13 | ₩48,899 | ₩48,967 | ₩48,819 | ₩48,904 | +0.01% | 2.4만 |
|---|
| 2026.05.12 | ₩48,793 | ₩48,819 | ₩48,605 | ₩48,819 | +0.05% | 4.8천 |
|---|
| 2026.05.11 | ₩48,960 | ₩48,994 | ₩48,873 | ₩48,913 | -0.10% | 2.6천 |
|---|
| 2026.05.08 | ₩48,833 | ₩48,980 | ₩48,833 | ₩48,892 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩49,041 | ₩49,101 | ₩48,756 | ₩48,756 | -0.58% | 1.4천 |
|---|
| 2026.05.06 | ₩49,155 | ₩49,155 | ₩48,994 | ₩49,101 | -0.11% | 3.8천 |
|---|
| 2026.05.05 | ₩48,336 | ₩48,564 | ₩48,336 | ₩48,511 | +0.36% | 4.3천 |
|---|
| 2026.05.04 | ₩48,471 | ₩48,471 | ₩48,135 | ₩48,190 | -0.58% | 5.4천 |
|---|
| 2026.05.01 | ₩48,658 | ₩48,699 | ₩48,538 | ₩48,586 | -0.15% | 16.5만 |
|---|
| 2026.04.30 | ₩48,296 | ₩48,605 | ₩48,283 | ₩48,598 | +0.62% | 8.9천 |
|---|
| 2026.04.29 | ₩48,041 | ₩48,048 | ₩47,934 | ₩48,025 | -0.03% | 2.5천 |
|---|
| 2026.04.28 | ₩48,249 | ₩48,323 | ₩48,216 | ₩48,256 | +0.01% | 3.2천 |
|---|
| 2026.04.27 | ₩48,403 | ₩48,450 | ₩48,336 | ₩48,382 | -0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩48,336 | ₩48,410 | ₩48,311 | ₩48,410 | +0.15% | 2.7천 |
|---|
| 2026.04.23 | ₩48,338 | ₩48,378 | ₩48,162 | ₩48,189 | -0.31% | 10.6만 |
|---|
| 2026.04.22 | ₩48,491 | ₩48,491 | ₩48,350 | ₩48,417 | -0.15% | 8천 |
|---|
| 2026.04.21 | ₩48,685 | ₩48,685 | ₩48,310 | ₩48,357 | -0.68% | 1.1만 |
|---|
| 2026.04.20 | ₩48,772 | ₩48,807 | ₩48,712 | ₩48,772 | 0.00% | 8.2천 |
|---|
| 2026.04.17 | ₩48,913 | ₩49,047 | ₩48,907 | ₩48,907 | -0.01% | 2만 |
|---|
| 2026.04.16 | ₩48,833 | ₩48,833 | ₩48,585 | ₩48,611 | -0.45% | 900 |
|---|
| 2026.04.15 | ₩48,618 | ₩48,699 | ₩48,618 | ₩48,638 | +0.04% | 2.3천 |
|---|
| 2026.04.14 | ₩48,564 | ₩48,724 | ₩48,564 | ₩48,721 | +0.32% | 3.6천 |
|---|
| 2026.04.13 | ₩47,974 | ₩48,538 | ₩47,974 | ₩48,504 | +1.10% | 6.5천 |
|---|
| 2026.04.10 | ₩48,508 | ₩48,508 | ₩48,303 | ₩48,402 | -0.22% | 8.1천 |
|---|
| 2026.04.09 | ₩48,082 | ₩48,430 | ₩48,082 | ₩48,343 | +0.54% | 4.4천 |
|---|
| 2026.04.08 | ₩48,296 | ₩48,433 | ₩48,229 | ₩48,269 | -0.06% | 1.4만 |
|---|
| 2026.04.07 | ₩47,130 | ₩47,366 | ₩47,035 | ₩47,366 | +0.50% | 9.2천 |
|---|
| 2026.04.06 | ₩47,303 | ₩47,491 | ₩47,303 | ₩47,424 | +0.26% | 9.2천 |
|---|
| 2026.04.02 | ₩47,070 | ₩47,337 | ₩47,070 | ₩47,286 | +0.46% | 9.8천 |
|---|
| 2026.04.01 | ₩47,424 | ₩47,558 | ₩47,344 | ₩47,471 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩46,431 | ₩47,022 | ₩46,431 | ₩47,022 | +1.27% | 2.6만 |
|---|
| 2026.03.30 | ₩46,245 | ₩46,484 | ₩46,150 | ₩46,195 | -0.11% | 8.6천 |
|---|
| 2026.03.27 | ₩46,351 | ₩46,431 | ₩46,109 | ₩46,221 | -0.28% | 2만 |
|---|
| 2026.03.26 | ₩46,727 | ₩46,753 | ₩46,337 | ₩46,337 | -0.83% | 5.9천 |
|---|
| 2026.03.25 | ₩46,968 | ₩47,035 | ₩46,885 | ₩46,965 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩46,458 | ₩46,673 | ₩46,431 | ₩46,498 | +0.09% | 1만 |
|---|
| 2026.03.23 | ₩46,637 | ₩46,955 | ₩46,637 | ₩46,807 | +0.37% | 5.6천 |
|---|
| 2026.03.20 | ₩46,351 | ₩46,351 | ₩46,108 | ₩46,108 | -0.52% | 2천 |
|---|
| 2026.03.19 | ₩46,633 | ₩46,995 | ₩46,606 | ₩46,847 | +0.46% | 9.7천 |
|---|
| 2026.03.18 | ₩47,344 | ₩47,384 | ₩46,888 | ₩46,897 | -0.94% | 7.1천 |
|---|
| 2026.03.17 | ₩47,585 | ₩47,585 | ₩47,344 | ₩47,344 | -0.51% | 8.3천 |
|---|
| 2026.03.16 | ₩47,281 | ₩47,303 | ₩47,129 | ₩47,263 | -0.04% | 6.5천 |
|---|
| 2026.03.13 | ₩47,196 | ₩47,230 | ₩46,820 | ₩46,901 | -0.63% | 1.1만 |
|---|
| 2026.03.12 | ₩47,196 | ₩47,209 | ₩46,921 | ₩47,008 | -0.40% | 5.2만 |
|---|
| 2026.03.11 | ₩47,451 | ₩47,518 | ₩47,357 | ₩47,498 | +0.10% | 4.6천 |
|---|
| 2026.03.10 | ₩47,652 | ₩47,941 | ₩47,464 | ₩47,464 | -0.39% | 1.7만 |
|---|
| 2026.03.09 | ₩46,686 | ₩47,558 | ₩46,686 | ₩47,545 | +1.84% | 1.7만 |
|---|
| 2026.03.06 | ₩46,995 | ₩47,377 | ₩46,995 | ₩47,290 | +0.63% | 3.5천 |
|---|
| 2026.03.05 | ₩47,786 | ₩47,786 | ₩47,290 | ₩47,531 | -0.53% | 2.3만 |
|---|
| 2026.03.04 | ₩47,894 | ₩48,149 | ₩47,894 | ₩48,149 | +0.53% | 2.8천 |
|---|
| 2026.03.03 | ₩47,531 | ₩47,867 | ₩47,263 | ₩47,853 | +0.68% | 1.6만 |
|---|
| 2026.03.02 | ₩48,511 | ₩48,618 | ₩48,444 | ₩48,618 | +0.22% | 11.7만 |
|---|
| 2026.02.27 | ₩48,913 | ₩49,047 | ₩48,860 | ₩48,860 | -0.11% | 1.1만 |
|---|
| 2026.02.26 | ₩48,940 | ₩49,007 | ₩48,846 | ₩48,967 | +0.05% | 1.5만 |
|---|
| 2026.02.25 | ₩48,833 | ₩49,034 | ₩48,833 | ₩48,913 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩48,632 | ₩48,831 | ₩48,632 | ₩48,725 | +0.19% | 2.3만 |
|---|
| 2026.02.23 | ₩48,725 | ₩48,764 | ₩48,645 | ₩48,645 | -0.17% | 9.9천 |
|---|
| 2026.02.20 | ₩48,618 | ₩48,819 | ₩48,475 | ₩48,725 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩48,632 | ₩48,632 | ₩48,471 | ₩48,632 | 0.00% | 6.5천 |
|---|
| 2026.02.18 | ₩48,672 | ₩48,819 | ₩48,605 | ₩48,632 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩48,538 | ₩48,685 | ₩48,430 | ₩48,578 | +0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩48,618 | ₩48,657 | ₩48,551 | ₩48,638 | +0.04% | 5.2천 |
|---|
| 2026.02.12 | ₩48,766 | ₩48,786 | ₩48,524 | ₩48,538 | -0.47% | 1만 |
|---|
| 2026.02.11 | ₩48,766 | ₩48,779 | ₩48,618 | ₩48,752 | -0.03% | 6.7천 |
|---|
| 2026.02.10 | ₩48,674 | ₩48,725 | ₩48,632 | ₩48,632 | -0.09% | 1.2만 |
|---|
| 2026.02.09 | ₩48,497 | ₩48,658 | ₩48,497 | ₩48,591 | +0.19% | 5.5천 |
|---|
| 2026.02.06 | ₩48,189 | ₩48,344 | ₩48,189 | ₩48,323 | +0.28% | 4.5천 |
|---|
| 2026.02.05 | ₩48,053 | ₩48,068 | ₩47,840 | ₩47,888 | -0.34% | 6.7만 |
|---|
| 2026.02.04 | ₩48,330 | ₩48,390 | ₩48,095 | ₩48,175 | -0.32% | 2.1만 |
|---|
| 2026.02.03 | ₩47,988 | ₩48,202 | ₩47,806 | ₩48,202 | +0.45% | 1.6만 |
|---|
| 2026.02.02 | ₩47,760 | ₩48,162 | ₩47,760 | ₩48,108 | +0.73% | 6.7천 |
|---|
| 2026.01.30 | ₩48,229 | ₩48,229 | ₩47,887 | ₩47,907 | -0.67% | 1.1만 |
|---|
| 2026.01.29 | ₩48,075 | ₩48,229 | ₩48,075 | ₩48,229 | +0.32% | 1.9만 |
|---|
| 2026.01.28 | ₩48,075 | ₩48,095 | ₩47,961 | ₩47,974 | -0.21% | 6.5천 |
|---|
| 2026.01.27 | ₩48,162 | ₩48,229 | ₩48,108 | ₩48,229 | +0.14% | 1.2만 |
|---|
| 2026.01.26 | ₩47,907 | ₩48,041 | ₩47,867 | ₩47,907 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩47,612 | ₩47,840 | ₩47,612 | ₩47,840 | +0.48% | 7천 |
|---|
| 2026.01.22 | ₩47,692 | ₩47,760 | ₩47,599 | ₩47,652 | -0.08% | 8.9천 |
|---|
| 2026.01.21 | ₩47,035 | ₩47,652 | ₩47,035 | ₩47,652 | +1.31% | 1.2만 |
|---|
| 2026.01.20 | ₩47,424 | ₩47,438 | ₩47,277 | ₩47,277 | -0.31% | 3만 |
|---|
| 2026.01.16 | ₩47,666 | ₩47,773 | ₩47,612 | ₩47,679 | +0.03% | 3.7천 |
|---|
| 2026.01.15 | ₩47,639 | ₩47,731 | ₩47,625 | ₩47,625 | -0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩47,599 | ₩47,632 | ₩47,518 | ₩47,585 | -0.03% | 6.4천 |
|---|
| 2026.01.13 | ₩47,558 | ₩47,558 | ₩47,478 | ₩47,478 | -0.17% | 9.6천 |
|---|
| 2026.01.12 | ₩47,518 | ₩47,679 | ₩47,518 | ₩47,639 | +0.25% | 7.1천 |
|---|
| 2026.01.09 | ₩47,451 | ₩47,566 | ₩47,451 | ₩47,478 | +0.06% | 9.4천 |
|---|
| 2026.01.08 | ₩47,277 | ₩47,303 | ₩47,169 | ₩47,263 | -0.03% | 1.4만 |
|---|
| 2026.01.07 | ₩47,350 | ₩47,350 | ₩47,277 | ₩47,291 | -0.12% | 3.6천 |
|---|
| 2026.01.06 | ₩47,357 | ₩47,438 | ₩47,330 | ₩47,362 | +0.01% | 3만 |
|---|
| 2026.01.05 | ₩47,049 | ₩47,384 | ₩47,049 | ₩47,303 | +0.54% | 34.2만 |
|---|
| 2026.01.02 | ₩46,955 | ₩47,236 | ₩46,941 | ₩47,002 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩46,780 | ₩46,841 | ₩46,767 | ₩46,767 | -0.03% | 2.7천 |
|---|
| 2025.12.30 | ₩47,035 | ₩47,035 | ₩46,888 | ₩46,928 | -0.23% | 5.8천 |
|---|
| 2025.12.29 | ₩46,820 | ₩46,914 | ₩46,794 | ₩46,854 | +0.07% | 9.9천 |
|---|
| 2025.12.26 | ₩46,888 | ₩46,905 | ₩46,861 | ₩46,905 | +0.04% | 1.9천 |
|---|
| 2025.12.24 | ₩46,842 | ₩46,914 | ₩46,841 | ₩46,854 | +0.03% | 1.2천 |
|---|
| 2025.12.23 | ₩46,794 | ₩46,901 | ₩46,753 | ₩46,847 | +0.11% | 3.6만 |
|---|
| 2025.12.22 | ₩46,642 | ₩46,666 | ₩46,586 | ₩46,665 | +0.05% | 7.2천 |
|---|
| 2025.12.19 | ₩46,512 | ₩46,686 | ₩46,512 | ₩46,634 | +0.26% | 1.1만 |
|---|
| 2025.12.18 | ₩46,425 | ₩46,539 | ₩46,337 | ₩46,414 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩46,324 | ₩46,438 | ₩46,190 | ₩46,244 | -0.17% | 4.1천 |
|---|
| 2025.12.16 | ₩46,458 | ₩46,516 | ₩46,364 | ₩46,469 | +0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩46,559 | ₩46,658 | ₩46,498 | ₩46,588 | +0.06% | 1.4만 |
|---|
| 2025.12.12 | ₩46,586 | ₩46,586 | ₩46,391 | ₩46,454 | -0.28% | 1만 |
|---|
| 2025.12.11 | ₩46,458 | ₩46,633 | ₩46,445 | ₩46,551 | +0.20% | 3.9만 |
|---|
| 2025.12.10 | ₩46,214 | ₩46,418 | ₩46,123 | ₩46,418 | +0.44% | 7.1천 |
|---|
| 2025.12.09 | ₩46,257 | ₩46,257 | ₩46,069 | ₩46,080 | -0.38% | 1만 |
|---|
| 2025.12.08 | ₩46,190 | ₩46,190 | ₩46,109 | ₩46,160 | -0.06% | 7.1천 |
|---|
| 2025.12.05 | ₩46,244 | ₩46,331 | ₩46,203 | ₩46,296 | +0.11% | 6천 |
|---|
| 2025.12.04 | ₩46,244 | ₩46,281 | ₩46,176 | ₩46,176 | -0.15% | 7.2천 |
|---|
| 2025.12.03 | ₩46,163 | ₩46,230 | ₩46,042 | ₩46,123 | -0.09% | 2만 |
|---|
| 2025.12.02 | ₩45,975 | ₩46,109 | ₩45,948 | ₩46,057 | +0.18% | 8.4천 |
|---|
| 2025.12.01 | ₩46,042 | ₩46,042 | ₩45,947 | ₩45,947 | -0.21% | 7.3만 |
|---|
| 2025.11.28 | ₩45,908 | ₩46,127 | ₩45,908 | ₩46,083 | +0.38% | 2.3천 |
|---|
| 2025.11.26 | ₩45,774 | ₩46,042 | ₩45,774 | ₩46,036 | +0.57% | 6.8천 |
|---|
| 2025.11.25 | ₩45,385 | ₩45,801 | ₩45,385 | ₩45,747 | +0.80% | 1.5만 |
|---|
| 2025.11.24 | ₩45,358 | ₩45,425 | ₩45,278 | ₩45,404 | +0.10% | 2.7만 |
|---|
| 2025.11.21 | ₩45,425 | ₩45,425 | ₩45,143 | ₩45,318 | -0.24% | 1.8만 |
|---|
| 2025.11.20 | ₩45,433 | ₩45,492 | ₩44,923 | ₩44,983 | -0.99% | 3.3만 |
|---|
| 2025.11.19 | ₩45,412 | ₩45,412 | ₩45,211 | ₩45,283 | -0.28% | 4.8천 |
|---|
| 2025.11.18 | ₩45,439 | ₩45,451 | ₩45,211 | ₩45,364 | -0.17% | 7.4천 |
|---|
| 2025.11.17 | ₩45,920 | ₩46,069 | ₩45,640 | ₩45,668 | -0.55% | 6.6천 |
|---|
| 2025.11.14 | ₩46,069 | ₩46,123 | ₩45,989 | ₩46,049 | -0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩46,351 | ₩46,364 | ₩46,056 | ₩46,136 | -0.46% | 1.9만 |
|---|
| 2025.11.12 | ₩46,324 | ₩46,431 | ₩46,311 | ₩46,379 | +0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩46,171 | ₩46,304 | ₩46,163 | ₩46,223 | +0.11% | 7.3천 |
|---|
| 2025.11.10 | ₩45,948 | ₩46,108 | ₩45,855 | ₩46,041 | +0.20% | 4.1만 |
|---|
| 2025.11.07 | ₩45,626 | ₩45,774 | ₩45,533 | ₩45,770 | +0.31% | 3.2만 |
|---|
| 2025.11.06 | ₩45,787 | ₩45,814 | ₩45,613 | ₩45,708 | -0.17% | 4.6만 |
|---|
| 2025.11.05 | ₩45,680 | ₩45,962 | ₩45,614 | ₩45,769 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩45,707 | ₩45,787 | ₩45,584 | ₩45,596 | -0.24% | 1.9만 |
|---|
| 2025.11.03 | ₩46,163 | ₩46,163 | ₩45,801 | ₩45,897 | -0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩46,002 | ₩46,002 | ₩45,774 | ₩45,938 | -0.14% | 6.6만 |
|---|
| 2025.10.30 | ₩45,989 | ₩46,083 | ₩45,922 | ₩45,973 | -0.03% | 2만 |
|---|
| 2025.10.29 | ₩46,217 | ₩46,270 | ₩46,029 | ₩46,056 | -0.35% | 1.7만 |
|---|
| 2025.10.28 | ₩46,217 | ₩46,324 | ₩46,176 | ₩46,221 | +0.01% | 6만 |
|---|
| 2025.10.27 | ₩46,270 | ₩46,284 | ₩46,150 | ₩46,227 | -0.09% | 7.6만 |
|---|
| 2025.10.24 | ₩46,016 | ₩46,163 | ₩46,002 | ₩46,083 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩45,955 | ₩46,123 | ₩45,955 | ₩46,083 | +0.28% | 1.6만 |
|---|
| 2025.10.22 | ₩46,069 | ₩46,126 | ₩45,895 | ₩46,010 | -0.13% | 3.5만 |
|---|
| 2025.10.21 | ₩46,069 | ₩46,163 | ₩46,024 | ₩46,042 | -0.06% | 3.9만 |
|---|
| 2025.10.20 | ₩46,190 | ₩46,270 | ₩46,042 | ₩46,242 | +0.11% | 3.8만 |
|---|
| 2025.10.17 | ₩45,868 | ₩46,056 | ₩45,836 | ₩45,985 | +0.25% | 5.5만 |
|---|
| 2025.10.16 | ₩46,230 | ₩46,230 | ₩45,855 | ₩45,986 | -0.53% | 6.7만 |
|---|
| 2025.10.15 | ₩45,734 | ₩45,935 | ₩45,734 | ₩45,797 | +0.14% | 3.7만 |
|---|
| 2025.10.14 | ₩45,519 | ₩45,895 | ₩45,452 | ₩45,787 | +0.59% | 6.8만 |
|---|
| 2025.10.13 | ₩45,828 | ₩45,828 | ₩45,486 | ₩45,594 | -0.51% | 4만 |
|---|
| 2025.10.10 | ₩46,002 | ₩46,002 | ₩45,465 | ₩45,533 | -1.02% | 18.6만 |
|---|