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 | ₩50,574 | ₩50,628 | ₩50,360 | ₩50,628 | +0.11% | 2만 |
| 2026.10.08 | ₩50,306 | ₩50,427 | ₩50,145 | ₩50,427 | +0.24% | 1.8만 |
| 2026.10.07 | ₩50,518 | ₩50,561 | ₩50,340 | ₩50,548 | +0.06% | 2.5만 |
| 2026.10.06 | ₩51,017 | ₩51,017 | ₩50,776 | ₩50,869 | -0.29% | 1.2만 |
| 2026.10.05 | ₩50,615 | ₩50,829 | ₩50,588 | ₩50,789 | +0.34% | 2.7만 |
| 2026.10.02 | ₩50,762 | ₩50,829 | ₩50,574 | ₩50,668 | -0.18% | 19.1만 |
| 2026.10.01 | ₩50,601 | ₩50,601 | ₩50,226 | ₩50,467 | -0.27% | 40.6만 |
| 2026.09.30 | ₩50,963 | ₩51,084 | ₩50,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,655 |
| -0.61% |
| 11.8만 |
| 2026.09.29 | ₩50,776 | ₩50,910 | ₩50,521 | ₩50,802 | +0.05% | 4.5만 |
|---|
| 2026.09.28 | ₩51,138 | ₩51,205 | ₩50,863 | ₩51,053 | -0.17% | 8.2만 |
|---|
| 2026.09.25 | ₩50,963 | ₩51,258 | ₩50,869 | ₩51,258 | +0.58% | 8.7천 |
|---|
| 2026.09.24 | ₩50,709 | ₩50,869 | ₩50,548 | ₩50,730 | +0.04% | 4.7천 |
|---|
| 2026.09.23 | ₩51,010 | ₩51,030 | ₩50,755 | ₩50,859 | -0.30% | 8.1천 |
|---|
| 2026.09.22 | ₩51,097 | ₩51,465 | ₩51,097 | ₩51,398 | +0.59% | 8.4천 |
|---|
| 2026.09.21 | ₩51,138 | ₩51,299 | ₩51,138 | ₩51,292 | +0.30% | 2만 |
|---|
| 2026.09.18 | ₩50,869 | ₩51,151 | ₩50,729 | ₩50,916 | +0.09% | 5.3만 |
|---|
| 2026.09.17 | ₩51,265 | ₩51,265 | ₩51,044 | ₩51,084 | -0.35% | 4.2천 |
|---|
| 2026.09.16 | ₩51,024 | ₩51,071 | ₩50,548 | ₩50,797 | -0.44% | 4.8천 |
|---|
| 2026.09.15 | ₩50,816 | ₩50,923 | ₩50,816 | ₩50,876 | +0.12% | 4.4천 |
|---|
| 2026.09.14 | ₩51,064 | ₩51,164 | ₩51,030 | ₩51,030 | -0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩51,124 | ₩51,191 | ₩51,084 | ₩51,164 | +0.08% | 1.4만 |
|---|
| 2026.09.10 | ₩50,923 | ₩50,923 | ₩50,816 | ₩50,861 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩51,258 | ₩51,258 | ₩50,963 | ₩50,977 | -0.55% | 4.6만 |
|---|
| 2026.09.08 | ₩51,352 | ₩51,433 | ₩51,245 | ₩51,303 | -0.10% | 8.2만 |
|---|
| 2026.09.04 | ₩51,232 | ₩51,406 | ₩51,232 | ₩51,337 | +0.21% | 5.8천 |
|---|
| 2026.09.03 | ₩51,265 | ₩51,312 | ₩51,233 | ₩51,303 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩51,077 | ₩51,126 | ₩51,077 | ₩51,087 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩51,060 | ₩51,190 | ₩50,963 | ₩50,967 | -0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩51,084 | ₩51,138 | ₩51,071 | ₩51,115 | +0.06% | 3.7천 |
|---|
| 2026.08.28 | ₩50,990 | ₩51,274 | ₩50,990 | ₩51,164 | +0.34% | 2.4천 |
|---|
| 2026.08.27 | ₩51,151 | ₩51,218 | ₩51,084 | ₩51,166 | +0.03% | 1.4만 |
|---|
| 2026.08.26 | ₩51,325 | ₩51,325 | ₩51,111 | ₩51,124 | -0.39% | 2.3천 |
|---|
| 2026.08.25 | ₩51,057 | ₩51,173 | ₩51,057 | ₩51,151 | +0.18% | 3.6천 |
|---|
| 2026.08.24 | ₩51,024 | ₩51,057 | ₩50,990 | ₩51,017 | -0.01% | 2천 |
|---|
| 2026.08.21 | ₩51,111 | ₩51,111 | ₩50,990 | ₩51,017 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩50,896 | ₩50,910 | ₩50,816 | ₩50,843 | -0.11% | 2.4천 |
|---|
| 2026.08.19 | ₩50,883 | ₩51,009 | ₩50,883 | ₩50,943 | +0.12% | 3.5천 |
|---|
| 2026.08.18 | ₩51,010 | ₩51,044 | ₩50,829 | ₩50,876 | -0.26% | 3.5천 |
|---|
| 2026.08.17 | ₩51,151 | ₩51,151 | ₩50,963 | ₩51,044 | -0.21% | 4천 |
|---|
| 2026.08.14 | ₩50,923 | ₩51,064 | ₩50,923 | ₩51,050 | +0.25% | 1.8천 |
|---|
| 2026.08.13 | ₩50,977 | ₩51,084 | ₩50,977 | ₩51,024 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩50,977 | ₩51,004 | ₩50,898 | ₩50,970 | -0.01% | 6.6천 |
|---|
| 2026.08.11 | ₩50,890 | ₩50,890 | ₩50,890 | ₩50,890 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩50,896 | ₩50,896 | ₩50,789 | ₩50,789 | -0.21% | 3.3천 |
|---|
| 2026.08.07 | ₩50,829 | ₩50,950 | ₩50,829 | ₩50,856 | +0.05% | 3천 |
|---|
| 2026.08.06 | ₩50,776 | ₩50,789 | ₩50,641 | ₩50,655 | -0.24% | 4.6천 |
|---|
| 2026.08.05 | ₩50,802 | ₩50,802 | ₩50,715 | ₩50,730 | -0.14% | 4천 |
|---|
| 2026.08.04 | ₩50,522 | ₩50,641 | ₩50,522 | ₩50,637 | +0.23% | 1.1만 |
|---|
| 2026.08.03 | ₩50,454 | ₩50,454 | ₩50,309 | ₩50,400 | -0.11% | 4.6천 |
|---|
| 2026.07.31 | ₩50,118 | ₩50,353 | ₩50,118 | ₩50,338 | +0.44% | 7.5천 |
|---|
| 2026.07.30 | ₩50,413 | ₩50,427 | ₩50,259 | ₩50,376 | -0.07% | 4.1천 |
|---|
| 2026.07.29 | ₩49,797 | ₩49,984 | ₩49,662 | ₩49,662 | -0.27% | 6.5천 |
|---|
| 2026.07.28 | ₩49,689 | ₩49,931 | ₩49,689 | ₩49,897 | +0.42% | 1.4만 |
|---|
| 2026.07.27 | ₩49,771 | ₩49,890 | ₩49,716 | ₩49,877 | +0.21% | 5.7천 |
|---|
| 2026.07.24 | ₩49,703 | ₩49,843 | ₩49,649 | ₩49,723 | +0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩49,542 | ₩49,622 | ₩49,489 | ₩49,538 | -0.01% | 4.5천 |
|---|
| 2026.07.22 | ₩49,998 | ₩49,998 | ₩49,864 | ₩49,864 | -0.27% | 8.3천 |
|---|
| 2026.07.21 | ₩49,689 | ₩49,944 | ₩49,683 | ₩49,834 | +0.29% | 6.9천 |
|---|
| 2026.07.20 | ₩49,676 | ₩49,676 | ₩49,476 | ₩49,518 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩49,622 | ₩49,770 | ₩49,582 | ₩49,689 | +0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩49,837 | ₩49,837 | ₩49,677 | ₩49,716 | -0.24% | 4.3천 |
|---|
| 2026.07.15 | ₩49,703 | ₩49,998 | ₩49,703 | ₩49,904 | +0.40% | 6.8천 |
|---|
| 2026.07.14 | ₩49,870 | ₩49,998 | ₩49,743 | ₩49,783 | -0.17% | 9천 |
|---|
| 2026.07.13 | ₩49,570 | ₩49,689 | ₩49,515 | ₩49,591 | +0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩49,716 | ₩49,857 | ₩49,716 | ₩49,857 | +0.28% | 5.8천 |
|---|
| 2026.07.09 | ₩49,756 | ₩49,823 | ₩49,716 | ₩49,723 | -0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩49,421 | ₩49,555 | ₩49,381 | ₩49,555 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩49,756 | ₩49,944 | ₩49,703 | ₩49,772 | +0.03% | 1.2천 |
|---|
| 2026.07.06 | ₩49,649 | ₩50,018 | ₩49,649 | ₩50,018 | +0.74% | 1.9천 |
|---|
| 2026.07.02 | ₩49,877 | ₩49,877 | ₩49,636 | ₩49,727 | -0.30% | 5.2만 |
|---|
| 2026.07.01 | ₩49,434 | ₩49,609 | ₩49,416 | ₩49,495 | +0.12% | 5.1만 |
|---|
| 2026.06.30 | ₩49,408 | ₩49,609 | ₩49,408 | ₩49,609 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩49,401 | ₩49,515 | ₩49,260 | ₩49,477 | +0.15% | 1.1만 |
|---|
| 2026.06.26 | ₩49,381 | ₩49,408 | ₩49,247 | ₩49,287 | -0.19% | 6.1천 |
|---|
| 2026.06.25 | ₩49,542 | ₩49,555 | ₩49,367 | ₩49,428 | -0.23% | 2.1만 |
|---|
| 2026.06.24 | ₩49,247 | ₩49,294 | ₩49,113 | ₩49,186 | -0.12% | 1.2만 |
|---|
| 2026.06.23 | ₩49,448 | ₩49,448 | ₩49,232 | ₩49,307 | -0.28% | 6.8천 |
|---|
| 2026.06.22 | ₩49,775 | ₩49,775 | ₩49,649 | ₩49,676 | -0.20% | 9.8천 |
|---|
| 2026.06.18 | ₩49,810 | ₩49,810 | ₩49,582 | ₩49,636 | -0.35% | 7.1천 |
|---|
| 2026.06.17 | ₩49,704 | ₩49,830 | ₩49,434 | ₩49,434 | -0.54% | 3.9천 |
|---|
| 2026.06.16 | ₩49,716 | ₩49,756 | ₩49,555 | ₩49,622 | -0.19% | 9.5천 |
|---|
| 2026.06.15 | ₩49,555 | ₩49,662 | ₩49,542 | ₩49,583 | +0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩49,193 | ₩49,394 | ₩49,153 | ₩49,367 | +0.35% | 2.7만 |
|---|
| 2026.06.11 | ₩48,851 | ₩49,287 | ₩48,706 | ₩49,261 | +0.84% | 1만 |
|---|
| 2026.06.10 | ₩48,925 | ₩48,925 | ₩48,496 | ₩48,557 | -0.75% | 6.8천 |
|---|
| 2026.06.09 | ₩49,045 | ₩49,045 | ₩48,415 | ₩48,851 | -0.40% | 6.5천 |
|---|
| 2026.06.08 | ₩48,931 | ₩48,992 | ₩48,804 | ₩48,878 | -0.11% | 1.1만 |
|---|
| 2026.06.05 | ₩48,925 | ₩48,925 | ₩48,603 | ₩48,663 | -0.53% | 6.7천 |
|---|
| 2026.06.04 | ₩49,166 | ₩49,327 | ₩49,166 | ₩49,284 | +0.24% | 4.6천 |
|---|
| 2026.06.03 | ₩49,186 | ₩49,186 | ₩49,086 | ₩49,146 | -0.08% | 5.2천 |
|---|
| 2026.06.02 | ₩49,260 | ₩49,327 | ₩49,233 | ₩49,286 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩48,992 | ₩49,206 | ₩48,992 | ₩49,180 | +0.38% | 3.5만 |
|---|
| 2026.05.29 | ₩49,421 | ₩49,421 | ₩49,173 | ₩49,213 | -0.42% | 3.1천 |
|---|
| 2026.05.28 | ₩49,180 | ₩49,287 | ₩48,858 | ₩49,216 | +0.07% | 2천 |
|---|
| 2026.05.27 | ₩49,287 | ₩49,287 | ₩49,166 | ₩49,210 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩49,421 | ₩49,421 | ₩49,233 | ₩49,243 | -0.36% | 2천 |
|---|
| 2026.05.22 | ₩49,019 | ₩49,032 | ₩48,965 | ₩49,015 | -0.01% | 7천 |
|---|
| 2026.05.21 | ₩49,086 | ₩49,098 | ₩49,086 | ₩49,098 | +0.02% | 5.1천 |
|---|
| 2026.05.20 | ₩48,844 | ₩49,005 | ₩48,844 | ₩48,954 | +0.23% | 1.3만 |
|---|
| 2026.05.19 | ₩48,549 | ₩48,709 | ₩48,482 | ₩48,551 | +0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩48,348 | ₩48,724 | ₩48,348 | ₩48,677 | +0.68% | 3.9천 |
|---|
| 2026.05.15 | ₩48,457 | ₩48,482 | ₩48,446 | ₩48,477 | +0.04% | 3.1천 |
|---|
| 2026.05.14 | ₩48,992 | ₩48,992 | ₩48,824 | ₩48,874 | -0.24% | 5.1천 |
|---|
| 2026.05.13 | ₩48,883 | ₩48,952 | ₩48,804 | ₩48,889 | +0.01% | 2.4만 |
|---|
| 2026.05.12 | ₩48,777 | ₩48,804 | ₩48,590 | ₩48,804 | +0.05% | 4.8천 |
|---|
| 2026.05.11 | ₩48,945 | ₩48,978 | ₩48,858 | ₩48,898 | -0.10% | 2.6천 |
|---|
| 2026.05.08 | ₩48,817 | ₩48,965 | ₩48,817 | ₩48,877 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩49,025 | ₩49,086 | ₩48,741 | ₩48,741 | -0.58% | 1.4천 |
|---|
| 2026.05.06 | ₩49,139 | ₩49,139 | ₩48,978 | ₩49,086 | -0.11% | 3.8천 |
|---|
| 2026.05.05 | ₩48,321 | ₩48,549 | ₩48,321 | ₩48,496 | +0.36% | 4.3천 |
|---|
| 2026.05.04 | ₩48,455 | ₩48,455 | ₩48,120 | ₩48,175 | -0.58% | 5.4천 |
|---|
| 2026.05.01 | ₩48,643 | ₩48,683 | ₩48,522 | ₩48,571 | -0.15% | 16.5만 |
|---|
| 2026.04.30 | ₩48,281 | ₩48,590 | ₩48,268 | ₩48,583 | +0.62% | 8.9천 |
|---|
| 2026.04.29 | ₩48,026 | ₩48,033 | ₩47,919 | ₩48,010 | -0.03% | 2.5천 |
|---|
| 2026.04.28 | ₩48,234 | ₩48,308 | ₩48,201 | ₩48,241 | +0.01% | 3.2천 |
|---|
| 2026.04.27 | ₩48,388 | ₩48,435 | ₩48,321 | ₩48,367 | -0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩48,321 | ₩48,395 | ₩48,296 | ₩48,395 | +0.15% | 2.7천 |
|---|
| 2026.04.23 | ₩48,323 | ₩48,363 | ₩48,147 | ₩48,174 | -0.31% | 10.6만 |
|---|
| 2026.04.22 | ₩48,476 | ₩48,476 | ₩48,335 | ₩48,402 | -0.15% | 8천 |
|---|
| 2026.04.21 | ₩48,670 | ₩48,670 | ₩48,294 | ₩48,341 | -0.68% | 1.1만 |
|---|
| 2026.04.20 | ₩48,757 | ₩48,792 | ₩48,697 | ₩48,757 | 0.00% | 8.2천 |
|---|
| 2026.04.17 | ₩48,898 | ₩49,032 | ₩48,891 | ₩48,891 | -0.01% | 2만 |
|---|
| 2026.04.16 | ₩48,817 | ₩48,817 | ₩48,569 | ₩48,596 | -0.45% | 900 |
|---|
| 2026.04.15 | ₩48,603 | ₩48,683 | ₩48,603 | ₩48,623 | +0.04% | 2.3천 |
|---|
| 2026.04.14 | ₩48,549 | ₩48,709 | ₩48,549 | ₩48,706 | +0.32% | 3.6천 |
|---|
| 2026.04.13 | ₩47,959 | ₩48,522 | ₩47,959 | ₩48,489 | +1.10% | 6.5천 |
|---|
| 2026.04.10 | ₩48,493 | ₩48,493 | ₩48,288 | ₩48,387 | -0.22% | 8.1천 |
|---|
| 2026.04.09 | ₩48,066 | ₩48,415 | ₩48,066 | ₩48,328 | +0.54% | 4.4천 |
|---|
| 2026.04.08 | ₩48,281 | ₩48,418 | ₩48,214 | ₩48,254 | -0.06% | 1.4만 |
|---|
| 2026.04.07 | ₩47,116 | ₩47,352 | ₩47,020 | ₩47,352 | +0.50% | 9.2천 |
|---|
| 2026.04.06 | ₩47,289 | ₩47,476 | ₩47,289 | ₩47,409 | +0.26% | 9.2천 |
|---|
| 2026.04.02 | ₩47,055 | ₩47,322 | ₩47,055 | ₩47,271 | +0.46% | 9.8천 |
|---|
| 2026.04.01 | ₩47,409 | ₩47,543 | ₩47,329 | ₩47,456 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩46,417 | ₩47,007 | ₩46,417 | ₩47,007 | +1.27% | 2.6만 |
|---|
| 2026.03.30 | ₩46,230 | ₩46,469 | ₩46,135 | ₩46,181 | -0.11% | 8.6천 |
|---|
| 2026.03.27 | ₩46,336 | ₩46,417 | ₩46,095 | ₩46,206 | -0.28% | 2만 |
|---|
| 2026.03.26 | ₩46,712 | ₩46,739 | ₩46,323 | ₩46,323 | -0.83% | 5.9천 |
|---|
| 2026.03.25 | ₩46,953 | ₩47,020 | ₩46,870 | ₩46,951 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩46,444 | ₩46,658 | ₩46,417 | ₩46,484 | +0.09% | 1만 |
|---|
| 2026.03.23 | ₩46,622 | ₩46,940 | ₩46,622 | ₩46,792 | +0.37% | 5.6천 |
|---|
| 2026.03.20 | ₩46,336 | ₩46,336 | ₩46,094 | ₩46,094 | -0.52% | 2천 |
|---|
| 2026.03.19 | ₩46,618 | ₩46,980 | ₩46,591 | ₩46,833 | +0.46% | 9.7천 |
|---|
| 2026.03.18 | ₩47,329 | ₩47,369 | ₩46,873 | ₩46,882 | -0.94% | 7.1천 |
|---|
| 2026.03.17 | ₩47,570 | ₩47,570 | ₩47,329 | ₩47,329 | -0.51% | 8.3천 |
|---|
| 2026.03.16 | ₩47,266 | ₩47,289 | ₩47,114 | ₩47,248 | -0.04% | 6.5천 |
|---|
| 2026.03.13 | ₩47,181 | ₩47,215 | ₩46,806 | ₩46,886 | -0.63% | 1.1만 |
|---|
| 2026.03.12 | ₩47,181 | ₩47,195 | ₩46,906 | ₩46,994 | -0.40% | 5.2만 |
|---|
| 2026.03.11 | ₩47,436 | ₩47,503 | ₩47,342 | ₩47,483 | +0.10% | 4.6천 |
|---|
| 2026.03.10 | ₩47,637 | ₩47,926 | ₩47,450 | ₩47,450 | -0.39% | 1.7만 |
|---|
| 2026.03.09 | ₩46,672 | ₩47,543 | ₩46,672 | ₩47,530 | +1.84% | 1.7만 |
|---|
| 2026.03.06 | ₩46,980 | ₩47,362 | ₩46,980 | ₩47,275 | +0.63% | 3.5천 |
|---|
| 2026.03.05 | ₩47,771 | ₩47,771 | ₩47,275 | ₩47,517 | -0.53% | 2.3만 |
|---|
| 2026.03.04 | ₩47,879 | ₩48,134 | ₩47,879 | ₩48,134 | +0.53% | 2.8천 |
|---|
| 2026.03.03 | ₩47,517 | ₩47,852 | ₩47,248 | ₩47,838 | +0.68% | 1.6만 |
|---|
| 2026.03.02 | ₩48,496 | ₩48,603 | ₩48,429 | ₩48,603 | +0.22% | 11.7만 |
|---|
| 2026.02.27 | ₩48,898 | ₩49,032 | ₩48,844 | ₩48,844 | -0.11% | 1.1만 |
|---|
| 2026.02.26 | ₩48,925 | ₩48,992 | ₩48,831 | ₩48,952 | +0.05% | 1.5만 |
|---|
| 2026.02.25 | ₩48,817 | ₩49,019 | ₩48,817 | ₩48,898 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩48,616 | ₩48,816 | ₩48,616 | ₩48,710 | +0.19% | 2.3만 |
|---|
| 2026.02.23 | ₩48,710 | ₩48,749 | ₩48,630 | ₩48,630 | -0.17% | 9.9천 |
|---|
| 2026.02.20 | ₩48,603 | ₩48,804 | ₩48,459 | ₩48,710 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩48,616 | ₩48,616 | ₩48,455 | ₩48,616 | 0.00% | 6.5천 |
|---|
| 2026.02.18 | ₩48,657 | ₩48,804 | ₩48,590 | ₩48,616 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩48,522 | ₩48,670 | ₩48,415 | ₩48,563 | +0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩48,603 | ₩48,642 | ₩48,536 | ₩48,623 | +0.04% | 5.2천 |
|---|
| 2026.02.12 | ₩48,750 | ₩48,771 | ₩48,509 | ₩48,522 | -0.47% | 1만 |
|---|
| 2026.02.11 | ₩48,750 | ₩48,764 | ₩48,603 | ₩48,737 | -0.03% | 6.7천 |
|---|
| 2026.02.10 | ₩48,659 | ₩48,710 | ₩48,616 | ₩48,616 | -0.09% | 1.2만 |
|---|
| 2026.02.09 | ₩48,482 | ₩48,643 | ₩48,482 | ₩48,576 | +0.19% | 5.5천 |
|---|
| 2026.02.06 | ₩48,174 | ₩48,329 | ₩48,174 | ₩48,308 | +0.28% | 4.5천 |
|---|
| 2026.02.05 | ₩48,038 | ₩48,053 | ₩47,825 | ₩47,873 | -0.34% | 6.7만 |
|---|
| 2026.02.04 | ₩48,315 | ₩48,375 | ₩48,080 | ₩48,160 | -0.32% | 2.1만 |
|---|
| 2026.02.03 | ₩47,973 | ₩48,187 | ₩47,792 | ₩48,187 | +0.45% | 1.6만 |
|---|
| 2026.02.02 | ₩47,745 | ₩48,147 | ₩47,745 | ₩48,093 | +0.73% | 6.7천 |
|---|
| 2026.01.30 | ₩48,214 | ₩48,214 | ₩47,872 | ₩47,892 | -0.67% | 1.1만 |
|---|
| 2026.01.29 | ₩48,060 | ₩48,214 | ₩48,060 | ₩48,214 | +0.32% | 1.9만 |
|---|
| 2026.01.28 | ₩48,060 | ₩48,080 | ₩47,946 | ₩47,959 | -0.21% | 6.5천 |
|---|
| 2026.01.27 | ₩48,147 | ₩48,214 | ₩48,093 | ₩48,214 | +0.14% | 1.2만 |
|---|
| 2026.01.26 | ₩47,892 | ₩48,026 | ₩47,852 | ₩47,892 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩47,597 | ₩47,825 | ₩47,597 | ₩47,825 | +0.48% | 7천 |
|---|
| 2026.01.22 | ₩47,678 | ₩47,745 | ₩47,584 | ₩47,637 | -0.08% | 8.9천 |
|---|
| 2026.01.21 | ₩47,020 | ₩47,637 | ₩47,020 | ₩47,637 | +1.31% | 1.2만 |
|---|
| 2026.01.20 | ₩47,409 | ₩47,423 | ₩47,262 | ₩47,262 | -0.31% | 3만 |
|---|
| 2026.01.16 | ₩47,651 | ₩47,758 | ₩47,597 | ₩47,664 | +0.03% | 3.7천 |
|---|
| 2026.01.15 | ₩47,624 | ₩47,716 | ₩47,610 | ₩47,610 | -0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩47,584 | ₩47,617 | ₩47,503 | ₩47,570 | -0.03% | 6.4천 |
|---|
| 2026.01.13 | ₩47,543 | ₩47,543 | ₩47,463 | ₩47,463 | -0.17% | 9.6천 |
|---|
| 2026.01.12 | ₩47,503 | ₩47,664 | ₩47,503 | ₩47,624 | +0.25% | 7.1천 |
|---|
| 2026.01.09 | ₩47,436 | ₩47,551 | ₩47,436 | ₩47,463 | +0.06% | 9.4천 |
|---|
| 2026.01.08 | ₩47,262 | ₩47,289 | ₩47,154 | ₩47,248 | -0.03% | 1.4만 |
|---|
| 2026.01.07 | ₩47,336 | ₩47,336 | ₩47,262 | ₩47,277 | -0.12% | 3.6천 |
|---|
| 2026.01.06 | ₩47,342 | ₩47,423 | ₩47,315 | ₩47,348 | +0.01% | 3만 |
|---|
| 2026.01.05 | ₩47,034 | ₩47,369 | ₩47,034 | ₩47,289 | +0.54% | 34.2만 |
|---|
| 2026.01.02 | ₩46,940 | ₩47,222 | ₩46,926 | ₩46,987 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩46,766 | ₩46,826 | ₩46,752 | ₩46,752 | -0.03% | 2.7천 |
|---|
| 2025.12.30 | ₩47,020 | ₩47,020 | ₩46,873 | ₩46,913 | -0.23% | 5.8천 |
|---|
| 2025.12.29 | ₩46,806 | ₩46,900 | ₩46,779 | ₩46,839 | +0.07% | 9.9천 |
|---|
| 2025.12.26 | ₩46,873 | ₩46,890 | ₩46,846 | ₩46,890 | +0.04% | 1.9천 |
|---|
| 2025.12.24 | ₩46,827 | ₩46,900 | ₩46,826 | ₩46,839 | +0.03% | 1.2천 |
|---|
| 2025.12.23 | ₩46,779 | ₩46,886 | ₩46,739 | ₩46,833 | +0.11% | 3.6만 |
|---|
| 2025.12.22 | ₩46,627 | ₩46,652 | ₩46,571 | ₩46,650 | +0.05% | 7.2천 |
|---|
| 2025.12.19 | ₩46,497 | ₩46,672 | ₩46,497 | ₩46,619 | +0.26% | 1.1만 |
|---|
| 2025.12.18 | ₩46,410 | ₩46,524 | ₩46,323 | ₩46,399 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩46,310 | ₩46,424 | ₩46,175 | ₩46,229 | -0.17% | 4.1천 |
|---|
| 2025.12.16 | ₩46,444 | ₩46,501 | ₩46,350 | ₩46,454 | +0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩46,544 | ₩46,644 | ₩46,484 | ₩46,574 | +0.06% | 1.4만 |
|---|
| 2025.12.12 | ₩46,571 | ₩46,571 | ₩46,377 | ₩46,440 | -0.28% | 1만 |
|---|
| 2025.12.11 | ₩46,444 | ₩46,618 | ₩46,430 | ₩46,536 | +0.20% | 3.9만 |
|---|
| 2025.12.10 | ₩46,200 | ₩46,403 | ₩46,108 | ₩46,403 | +0.44% | 7.1천 |
|---|
| 2025.12.09 | ₩46,243 | ₩46,243 | ₩46,055 | ₩46,065 | -0.38% | 1만 |
|---|
| 2025.12.08 | ₩46,175 | ₩46,175 | ₩46,095 | ₩46,146 | -0.06% | 7.1천 |
|---|
| 2025.12.05 | ₩46,229 | ₩46,316 | ₩46,189 | ₩46,281 | +0.11% | 6천 |
|---|
| 2025.12.04 | ₩46,229 | ₩46,267 | ₩46,162 | ₩46,162 | -0.15% | 7.2천 |
|---|
| 2025.12.03 | ₩46,149 | ₩46,216 | ₩46,028 | ₩46,108 | -0.09% | 2만 |
|---|
| 2025.12.02 | ₩45,961 | ₩46,095 | ₩45,934 | ₩46,043 | +0.18% | 8.4천 |
|---|
| 2025.12.01 | ₩46,028 | ₩46,028 | ₩45,933 | ₩45,933 | -0.21% | 7.3만 |
|---|
| 2025.11.28 | ₩45,894 | ₩46,112 | ₩45,894 | ₩46,068 | +0.38% | 2.3천 |
|---|
| 2025.11.26 | ₩45,760 | ₩46,028 | ₩45,760 | ₩46,021 | +0.57% | 6.8천 |
|---|
| 2025.11.25 | ₩45,371 | ₩45,787 | ₩45,371 | ₩45,733 | +0.80% | 1.5만 |
|---|
| 2025.11.24 | ₩45,344 | ₩45,411 | ₩45,263 | ₩45,390 | +0.10% | 2.7만 |
|---|
| 2025.11.21 | ₩45,411 | ₩45,411 | ₩45,129 | ₩45,304 | -0.24% | 1.8만 |
|---|
| 2025.11.20 | ₩45,419 | ₩45,478 | ₩44,909 | ₩44,968 | -0.99% | 3.3만 |
|---|
| 2025.11.19 | ₩45,398 | ₩45,398 | ₩45,196 | ₩45,269 | -0.28% | 4.8천 |
|---|
| 2025.11.18 | ₩45,424 | ₩45,436 | ₩45,196 | ₩45,349 | -0.17% | 7.4천 |
|---|
| 2025.11.17 | ₩45,906 | ₩46,055 | ₩45,626 | ₩45,654 | -0.55% | 6.6천 |
|---|
| 2025.11.14 | ₩46,055 | ₩46,108 | ₩45,974 | ₩46,035 | -0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩46,336 | ₩46,350 | ₩46,041 | ₩46,122 | -0.46% | 1.9만 |
|---|
| 2025.11.12 | ₩46,310 | ₩46,417 | ₩46,296 | ₩46,365 | +0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩46,157 | ₩46,289 | ₩46,149 | ₩46,209 | +0.11% | 7.3천 |
|---|
| 2025.11.10 | ₩45,934 | ₩46,094 | ₩45,840 | ₩46,027 | +0.20% | 4.1만 |
|---|
| 2025.11.07 | ₩45,612 | ₩45,760 | ₩45,518 | ₩45,756 | +0.31% | 3.2만 |
|---|
| 2025.11.06 | ₩45,773 | ₩45,800 | ₩45,599 | ₩45,694 | -0.17% | 4.6만 |
|---|
| 2025.11.05 | ₩45,666 | ₩45,947 | ₩45,600 | ₩45,754 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩45,693 | ₩45,773 | ₩45,569 | ₩45,581 | -0.24% | 1.9만 |
|---|
| 2025.11.03 | ₩46,149 | ₩46,149 | ₩45,787 | ₩45,883 | -0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩45,988 | ₩45,988 | ₩45,760 | ₩45,923 | -0.14% | 6.6만 |
|---|
| 2025.10.30 | ₩45,974 | ₩46,068 | ₩45,907 | ₩45,958 | -0.03% | 2만 |
|---|
| 2025.10.29 | ₩46,202 | ₩46,256 | ₩46,015 | ₩46,041 | -0.35% | 1.7만 |
|---|
| 2025.10.28 | ₩46,202 | ₩46,310 | ₩46,162 | ₩46,206 | +0.01% | 6만 |
|---|
| 2025.10.27 | ₩46,256 | ₩46,269 | ₩46,135 | ₩46,213 | -0.09% | 7.6만 |
|---|
| 2025.10.24 | ₩46,001 | ₩46,149 | ₩45,988 | ₩46,068 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩45,941 | ₩46,108 | ₩45,941 | ₩46,068 | +0.28% | 1.6만 |
|---|
| 2025.10.22 | ₩46,055 | ₩46,111 | ₩45,880 | ₩45,996 | -0.13% | 3.5만 |
|---|
| 2025.10.21 | ₩46,055 | ₩46,149 | ₩46,009 | ₩46,028 | -0.06% | 3.9만 |
|---|
| 2025.10.20 | ₩46,175 | ₩46,256 | ₩46,028 | ₩46,228 | +0.11% | 3.8만 |
|---|
| 2025.10.17 | ₩45,854 | ₩46,041 | ₩45,821 | ₩45,970 | +0.25% | 5.5만 |
|---|
| 2025.10.16 | ₩46,216 | ₩46,216 | ₩45,840 | ₩45,972 | -0.53% | 6.7만 |
|---|
| 2025.10.15 | ₩45,719 | ₩45,921 | ₩45,719 | ₩45,782 | +0.14% | 3.7만 |
|---|
| 2025.10.14 | ₩45,505 | ₩45,880 | ₩45,438 | ₩45,773 | +0.59% | 6.8만 |
|---|
| 2025.10.13 | ₩45,813 | ₩45,813 | ₩45,471 | ₩45,580 | -0.51% | 4만 |
|---|
| 2025.10.10 | ₩45,988 | ₩45,988 | ₩45,451 | ₩45,518 | -1.02% | 18.6만 |
|---|