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 | ₩50,387 | ₩50,441 | ₩50,174 | ₩50,441 | +0.11% | 2만 |
| 2026.10.08 | ₩50,120 | ₩50,240 | ₩49,960 | ₩50,240 | +0.24% | 1.8만 |
| 2026.10.07 | ₩50,331 | ₩50,374 | ₩50,154 | ₩50,361 | +0.06% | 2.5만 |
| 2026.10.06 | ₩50,828 | ₩50,828 | ₩50,588 | ₩50,681 | -0.29% | 1.2만 |
| 2026.10.05 | ₩50,427 | ₩50,641 | ₩50,401 | ₩50,601 | +0.34% | 2.7만 |
| 2026.10.02 | ₩50,574 | ₩50,641 | ₩50,387 | ₩50,481 | -0.18% | 19.1만 |
| 2026.10.01 | ₩50,414 | ₩50,414 | ₩50,040 | ₩50,280 | -0.27% | 40.6만 |
| 2026.09.30 | ₩50,775 | ₩50,895 | ₩50,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,468 |
| -0.61% |
| 11.8만 |
| 2026.09.29 | ₩50,588 | ₩50,721 | ₩50,334 | ₩50,614 | +0.05% | 4.5만 |
|---|
| 2026.09.28 | ₩50,949 | ₩51,015 | ₩50,675 | ₩50,864 | -0.17% | 8.2만 |
|---|
| 2026.09.25 | ₩50,775 | ₩51,069 | ₩50,681 | ₩51,069 | +0.58% | 8.7천 |
|---|
| 2026.09.24 | ₩50,521 | ₩50,681 | ₩50,361 | ₩50,542 | +0.04% | 4.7천 |
|---|
| 2026.09.23 | ₩50,822 | ₩50,842 | ₩50,568 | ₩50,671 | -0.30% | 8.1천 |
|---|
| 2026.09.22 | ₩50,908 | ₩51,275 | ₩50,908 | ₩51,208 | +0.59% | 8.4천 |
|---|
| 2026.09.21 | ₩50,949 | ₩51,109 | ₩50,949 | ₩51,102 | +0.30% | 2만 |
|---|
| 2026.09.18 | ₩50,681 | ₩50,962 | ₩50,541 | ₩50,728 | +0.09% | 5.3만 |
|---|
| 2026.09.17 | ₩51,075 | ₩51,075 | ₩50,855 | ₩50,895 | -0.35% | 4.2천 |
|---|
| 2026.09.16 | ₩50,835 | ₩50,882 | ₩50,361 | ₩50,609 | -0.44% | 4.8천 |
|---|
| 2026.09.15 | ₩50,628 | ₩50,735 | ₩50,628 | ₩50,688 | +0.12% | 4.4천 |
|---|
| 2026.09.14 | ₩50,875 | ₩50,975 | ₩50,842 | ₩50,842 | -0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩50,935 | ₩51,002 | ₩50,895 | ₩50,975 | +0.08% | 1.4만 |
|---|
| 2026.09.10 | ₩50,735 | ₩50,735 | ₩50,628 | ₩50,673 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩51,069 | ₩51,069 | ₩50,775 | ₩50,788 | -0.55% | 4.6만 |
|---|
| 2026.09.08 | ₩51,162 | ₩51,243 | ₩51,055 | ₩51,113 | -0.10% | 8.2만 |
|---|
| 2026.09.04 | ₩51,042 | ₩51,216 | ₩51,042 | ₩51,148 | +0.21% | 5.8천 |
|---|
| 2026.09.03 | ₩51,075 | ₩51,122 | ₩51,043 | ₩51,113 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩50,888 | ₩50,937 | ₩50,888 | ₩50,898 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩50,871 | ₩51,001 | ₩50,775 | ₩50,779 | -0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩50,895 | ₩50,949 | ₩50,882 | ₩50,926 | +0.06% | 3.7천 |
|---|
| 2026.08.28 | ₩50,802 | ₩51,085 | ₩50,802 | ₩50,975 | +0.34% | 2.4천 |
|---|
| 2026.08.27 | ₩50,962 | ₩51,029 | ₩50,895 | ₩50,977 | +0.03% | 1.4만 |
|---|
| 2026.08.26 | ₩51,136 | ₩51,136 | ₩50,922 | ₩50,935 | -0.39% | 2.3천 |
|---|
| 2026.08.25 | ₩50,868 | ₩50,983 | ₩50,868 | ₩50,962 | +0.18% | 3.6천 |
|---|
| 2026.08.24 | ₩50,835 | ₩50,868 | ₩50,802 | ₩50,828 | -0.01% | 2천 |
|---|
| 2026.08.21 | ₩50,922 | ₩50,922 | ₩50,802 | ₩50,828 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩50,708 | ₩50,721 | ₩50,628 | ₩50,655 | -0.11% | 2.4천 |
|---|
| 2026.08.19 | ₩50,695 | ₩50,820 | ₩50,695 | ₩50,755 | +0.12% | 3.5천 |
|---|
| 2026.08.18 | ₩50,822 | ₩50,855 | ₩50,641 | ₩50,688 | -0.26% | 3.5천 |
|---|
| 2026.08.17 | ₩50,962 | ₩50,962 | ₩50,775 | ₩50,855 | -0.21% | 4천 |
|---|
| 2026.08.14 | ₩50,735 | ₩50,875 | ₩50,735 | ₩50,862 | +0.25% | 1.8천 |
|---|
| 2026.08.13 | ₩50,788 | ₩50,895 | ₩50,788 | ₩50,835 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩50,788 | ₩50,815 | ₩50,709 | ₩50,782 | -0.01% | 6.6천 |
|---|
| 2026.08.11 | ₩50,701 | ₩50,701 | ₩50,701 | ₩50,701 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩50,708 | ₩50,708 | ₩50,601 | ₩50,601 | -0.21% | 3.3천 |
|---|
| 2026.08.07 | ₩50,641 | ₩50,761 | ₩50,641 | ₩50,668 | +0.05% | 3천 |
|---|
| 2026.08.06 | ₩50,588 | ₩50,601 | ₩50,454 | ₩50,468 | -0.24% | 4.6천 |
|---|
| 2026.08.05 | ₩50,614 | ₩50,614 | ₩50,528 | ₩50,542 | -0.14% | 4천 |
|---|
| 2026.08.04 | ₩50,335 | ₩50,454 | ₩50,335 | ₩50,450 | +0.23% | 1.1만 |
|---|
| 2026.08.03 | ₩50,267 | ₩50,267 | ₩50,123 | ₩50,214 | -0.11% | 4.6천 |
|---|
| 2026.07.31 | ₩49,933 | ₩50,167 | ₩49,933 | ₩50,152 | +0.44% | 7.5천 |
|---|
| 2026.07.30 | ₩50,227 | ₩50,240 | ₩50,073 | ₩50,190 | -0.07% | 4.1천 |
|---|
| 2026.07.29 | ₩49,612 | ₩49,799 | ₩49,479 | ₩49,479 | -0.27% | 6.5천 |
|---|
| 2026.07.28 | ₩49,505 | ₩49,746 | ₩49,505 | ₩49,713 | +0.42% | 1.4만 |
|---|
| 2026.07.27 | ₩49,587 | ₩49,706 | ₩49,532 | ₩49,693 | +0.21% | 5.7천 |
|---|
| 2026.07.24 | ₩49,519 | ₩49,659 | ₩49,465 | ₩49,539 | +0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩49,358 | ₩49,439 | ₩49,306 | ₩49,354 | -0.01% | 4.5천 |
|---|
| 2026.07.22 | ₩49,813 | ₩49,813 | ₩49,679 | ₩49,679 | -0.27% | 8.3천 |
|---|
| 2026.07.21 | ₩49,505 | ₩49,759 | ₩49,499 | ₩49,650 | +0.29% | 6.9천 |
|---|
| 2026.07.20 | ₩49,492 | ₩49,492 | ₩49,293 | ₩49,334 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩49,439 | ₩49,586 | ₩49,399 | ₩49,505 | +0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩49,652 | ₩49,652 | ₩49,493 | ₩49,532 | -0.24% | 4.3천 |
|---|
| 2026.07.15 | ₩49,519 | ₩49,813 | ₩49,519 | ₩49,719 | +0.40% | 6.8천 |
|---|
| 2026.07.14 | ₩49,686 | ₩49,813 | ₩49,559 | ₩49,599 | -0.17% | 9천 |
|---|
| 2026.07.13 | ₩49,387 | ₩49,505 | ₩49,332 | ₩49,408 | +0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩49,532 | ₩49,672 | ₩49,532 | ₩49,672 | +0.28% | 5.8천 |
|---|
| 2026.07.09 | ₩49,572 | ₩49,639 | ₩49,532 | ₩49,539 | -0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩49,238 | ₩49,372 | ₩49,198 | ₩49,372 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩49,572 | ₩49,759 | ₩49,519 | ₩49,588 | +0.03% | 1.2천 |
|---|
| 2026.07.06 | ₩49,465 | ₩49,833 | ₩49,465 | ₩49,833 | +0.74% | 1.9천 |
|---|
| 2026.07.02 | ₩49,693 | ₩49,693 | ₩49,452 | ₩49,543 | -0.30% | 5.2만 |
|---|
| 2026.07.01 | ₩49,252 | ₩49,425 | ₩49,233 | ₩49,312 | +0.12% | 5.1만 |
|---|
| 2026.06.30 | ₩49,225 | ₩49,425 | ₩49,225 | ₩49,425 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩49,218 | ₩49,332 | ₩49,078 | ₩49,294 | +0.15% | 1.1만 |
|---|
| 2026.06.26 | ₩49,198 | ₩49,225 | ₩49,065 | ₩49,105 | -0.19% | 6.1천 |
|---|
| 2026.06.25 | ₩49,358 | ₩49,372 | ₩49,185 | ₩49,245 | -0.23% | 2.1만 |
|---|
| 2026.06.24 | ₩49,065 | ₩49,111 | ₩48,931 | ₩49,004 | -0.12% | 1.2만 |
|---|
| 2026.06.23 | ₩49,265 | ₩49,265 | ₩49,050 | ₩49,125 | -0.28% | 6.8천 |
|---|
| 2026.06.22 | ₩49,591 | ₩49,591 | ₩49,465 | ₩49,492 | -0.20% | 9.8천 |
|---|
| 2026.06.18 | ₩49,626 | ₩49,626 | ₩49,399 | ₩49,452 | -0.35% | 7.1천 |
|---|
| 2026.06.17 | ₩49,520 | ₩49,646 | ₩49,252 | ₩49,252 | -0.54% | 3.9천 |
|---|
| 2026.06.16 | ₩49,532 | ₩49,572 | ₩49,372 | ₩49,439 | -0.19% | 9.5천 |
|---|
| 2026.06.15 | ₩49,372 | ₩49,479 | ₩49,358 | ₩49,400 | +0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩49,011 | ₩49,212 | ₩48,971 | ₩49,185 | +0.35% | 2.7만 |
|---|
| 2026.06.11 | ₩48,670 | ₩49,105 | ₩48,526 | ₩49,079 | +0.84% | 1만 |
|---|
| 2026.06.10 | ₩48,744 | ₩48,744 | ₩48,316 | ₩48,378 | -0.75% | 6.8천 |
|---|
| 2026.06.09 | ₩48,864 | ₩48,864 | ₩48,236 | ₩48,670 | -0.40% | 6.5천 |
|---|
| 2026.06.08 | ₩48,751 | ₩48,811 | ₩48,624 | ₩48,697 | -0.11% | 1.1만 |
|---|
| 2026.06.05 | ₩48,744 | ₩48,744 | ₩48,423 | ₩48,483 | -0.53% | 6.7천 |
|---|
| 2026.06.04 | ₩48,984 | ₩49,145 | ₩48,984 | ₩49,102 | +0.24% | 4.6천 |
|---|
| 2026.06.03 | ₩49,004 | ₩49,004 | ₩48,904 | ₩48,964 | -0.08% | 5.2천 |
|---|
| 2026.06.02 | ₩49,078 | ₩49,145 | ₩49,051 | ₩49,103 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩48,811 | ₩49,024 | ₩48,811 | ₩48,998 | +0.38% | 3.5만 |
|---|
| 2026.05.29 | ₩49,238 | ₩49,238 | ₩48,991 | ₩49,031 | -0.42% | 3.1천 |
|---|
| 2026.05.28 | ₩48,998 | ₩49,105 | ₩48,677 | ₩49,034 | +0.07% | 2천 |
|---|
| 2026.05.27 | ₩49,105 | ₩49,105 | ₩48,984 | ₩49,028 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩49,238 | ₩49,238 | ₩49,051 | ₩49,061 | -0.36% | 2천 |
|---|
| 2026.05.22 | ₩48,837 | ₩48,851 | ₩48,784 | ₩48,833 | -0.01% | 7천 |
|---|
| 2026.05.21 | ₩48,904 | ₩48,916 | ₩48,904 | ₩48,916 | +0.02% | 5.1천 |
|---|
| 2026.05.20 | ₩48,664 | ₩48,824 | ₩48,664 | ₩48,773 | +0.23% | 1.3만 |
|---|
| 2026.05.19 | ₩48,370 | ₩48,529 | ₩48,303 | ₩48,371 | +0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩48,169 | ₩48,543 | ₩48,169 | ₩48,497 | +0.68% | 3.9천 |
|---|
| 2026.05.15 | ₩48,278 | ₩48,303 | ₩48,267 | ₩48,298 | +0.04% | 3.1천 |
|---|
| 2026.05.14 | ₩48,811 | ₩48,811 | ₩48,644 | ₩48,693 | -0.24% | 5.1천 |
|---|
| 2026.05.13 | ₩48,702 | ₩48,771 | ₩48,624 | ₩48,708 | +0.01% | 2.4만 |
|---|
| 2026.05.12 | ₩48,597 | ₩48,624 | ₩48,410 | ₩48,624 | +0.05% | 4.8천 |
|---|
| 2026.05.11 | ₩48,764 | ₩48,797 | ₩48,677 | ₩48,717 | -0.10% | 2.6천 |
|---|
| 2026.05.08 | ₩48,637 | ₩48,784 | ₩48,637 | ₩48,696 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩48,844 | ₩48,904 | ₩48,561 | ₩48,561 | -0.58% | 1.4천 |
|---|
| 2026.05.06 | ₩48,958 | ₩48,958 | ₩48,797 | ₩48,904 | -0.11% | 3.8천 |
|---|
| 2026.05.05 | ₩48,143 | ₩48,370 | ₩48,143 | ₩48,316 | +0.36% | 4.3천 |
|---|
| 2026.05.04 | ₩48,276 | ₩48,276 | ₩47,942 | ₩47,997 | -0.58% | 5.4천 |
|---|
| 2026.05.01 | ₩48,463 | ₩48,503 | ₩48,343 | ₩48,391 | -0.15% | 16.5만 |
|---|
| 2026.04.30 | ₩48,102 | ₩48,410 | ₩48,089 | ₩48,403 | +0.62% | 8.9천 |
|---|
| 2026.04.29 | ₩47,849 | ₩47,855 | ₩47,742 | ₩47,833 | -0.03% | 2.5천 |
|---|
| 2026.04.28 | ₩48,056 | ₩48,129 | ₩48,022 | ₩48,062 | +0.01% | 3.2천 |
|---|
| 2026.04.27 | ₩48,209 | ₩48,256 | ₩48,143 | ₩48,188 | -0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩48,143 | ₩48,216 | ₩48,117 | ₩48,216 | +0.15% | 2.7천 |
|---|
| 2026.04.23 | ₩48,144 | ₩48,184 | ₩47,969 | ₩47,996 | -0.31% | 10.6만 |
|---|
| 2026.04.22 | ₩48,296 | ₩48,296 | ₩48,156 | ₩48,223 | -0.15% | 8천 |
|---|
| 2026.04.21 | ₩48,490 | ₩48,490 | ₩48,116 | ₩48,163 | -0.68% | 1.1만 |
|---|
| 2026.04.20 | ₩48,577 | ₩48,612 | ₩48,517 | ₩48,577 | 0.00% | 8.2천 |
|---|
| 2026.04.17 | ₩48,717 | ₩48,851 | ₩48,710 | ₩48,710 | -0.01% | 2만 |
|---|
| 2026.04.16 | ₩48,637 | ₩48,637 | ₩48,390 | ₩48,416 | -0.45% | 900 |
|---|
| 2026.04.15 | ₩48,423 | ₩48,503 | ₩48,423 | ₩48,443 | +0.04% | 2.3천 |
|---|
| 2026.04.14 | ₩48,370 | ₩48,529 | ₩48,370 | ₩48,526 | +0.32% | 3.6천 |
|---|
| 2026.04.13 | ₩47,782 | ₩48,343 | ₩47,782 | ₩48,310 | +1.10% | 6.5천 |
|---|
| 2026.04.10 | ₩48,314 | ₩48,314 | ₩48,109 | ₩48,208 | -0.22% | 8.1천 |
|---|
| 2026.04.09 | ₩47,889 | ₩48,236 | ₩47,889 | ₩48,149 | +0.54% | 4.4천 |
|---|
| 2026.04.08 | ₩48,102 | ₩48,239 | ₩48,036 | ₩48,076 | -0.06% | 1.4만 |
|---|
| 2026.04.07 | ₩46,941 | ₩47,177 | ₩46,846 | ₩47,177 | +0.50% | 9.2천 |
|---|
| 2026.04.06 | ₩47,114 | ₩47,301 | ₩47,114 | ₩47,234 | +0.26% | 9.2천 |
|---|
| 2026.04.02 | ₩46,881 | ₩47,147 | ₩46,881 | ₩47,096 | +0.46% | 9.8천 |
|---|
| 2026.04.01 | ₩47,234 | ₩47,368 | ₩47,154 | ₩47,281 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩46,245 | ₩46,833 | ₩46,245 | ₩46,833 | +1.27% | 2.6만 |
|---|
| 2026.03.30 | ₩46,059 | ₩46,297 | ₩45,965 | ₩46,010 | -0.11% | 8.6천 |
|---|
| 2026.03.27 | ₩46,165 | ₩46,245 | ₩45,925 | ₩46,035 | -0.28% | 2만 |
|---|
| 2026.03.26 | ₩46,539 | ₩46,566 | ₩46,152 | ₩46,152 | -0.83% | 5.9천 |
|---|
| 2026.03.25 | ₩46,780 | ₩46,846 | ₩46,697 | ₩46,777 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩46,272 | ₩46,486 | ₩46,245 | ₩46,312 | +0.09% | 1만 |
|---|
| 2026.03.23 | ₩46,450 | ₩46,766 | ₩46,450 | ₩46,619 | +0.37% | 5.6천 |
|---|
| 2026.03.20 | ₩46,165 | ₩46,165 | ₩45,923 | ₩45,923 | -0.52% | 2천 |
|---|
| 2026.03.19 | ₩46,446 | ₩46,806 | ₩46,419 | ₩46,659 | +0.46% | 9.7천 |
|---|
| 2026.03.18 | ₩47,154 | ₩47,194 | ₩46,699 | ₩46,709 | -0.94% | 7.1천 |
|---|
| 2026.03.17 | ₩47,394 | ₩47,394 | ₩47,154 | ₩47,154 | -0.51% | 8.3천 |
|---|
| 2026.03.16 | ₩47,091 | ₩47,114 | ₩46,940 | ₩47,074 | -0.04% | 6.5천 |
|---|
| 2026.03.13 | ₩47,007 | ₩47,040 | ₩46,633 | ₩46,713 | -0.63% | 1.1만 |
|---|
| 2026.03.12 | ₩47,007 | ₩47,020 | ₩46,733 | ₩46,820 | -0.40% | 5.2만 |
|---|
| 2026.03.11 | ₩47,261 | ₩47,327 | ₩47,167 | ₩47,307 | +0.10% | 4.6천 |
|---|
| 2026.03.10 | ₩47,461 | ₩47,748 | ₩47,274 | ₩47,274 | -0.39% | 1.7만 |
|---|
| 2026.03.09 | ₩46,499 | ₩47,368 | ₩46,499 | ₩47,354 | +1.84% | 1.7만 |
|---|
| 2026.03.06 | ₩46,806 | ₩47,187 | ₩46,806 | ₩47,100 | +0.63% | 3.5천 |
|---|
| 2026.03.05 | ₩47,595 | ₩47,595 | ₩47,100 | ₩47,341 | -0.53% | 2.3만 |
|---|
| 2026.03.04 | ₩47,702 | ₩47,955 | ₩47,702 | ₩47,955 | +0.53% | 2.8천 |
|---|
| 2026.03.03 | ₩47,341 | ₩47,675 | ₩47,074 | ₩47,662 | +0.68% | 1.6만 |
|---|
| 2026.03.02 | ₩48,316 | ₩48,423 | ₩48,249 | ₩48,423 | +0.22% | 11.7만 |
|---|
| 2026.02.27 | ₩48,717 | ₩48,851 | ₩48,664 | ₩48,664 | -0.11% | 1.1만 |
|---|
| 2026.02.26 | ₩48,744 | ₩48,811 | ₩48,650 | ₩48,771 | +0.05% | 1.5만 |
|---|
| 2026.02.25 | ₩48,637 | ₩48,837 | ₩48,637 | ₩48,717 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩48,437 | ₩48,636 | ₩48,437 | ₩48,530 | +0.19% | 2.3만 |
|---|
| 2026.02.23 | ₩48,530 | ₩48,569 | ₩48,450 | ₩48,450 | -0.17% | 9.9천 |
|---|
| 2026.02.20 | ₩48,423 | ₩48,624 | ₩48,280 | ₩48,530 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩48,437 | ₩48,437 | ₩48,276 | ₩48,437 | 0.00% | 6.5천 |
|---|
| 2026.02.18 | ₩48,477 | ₩48,624 | ₩48,410 | ₩48,437 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩48,343 | ₩48,490 | ₩48,236 | ₩48,383 | +0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩48,423 | ₩48,462 | ₩48,356 | ₩48,443 | +0.04% | 5.2천 |
|---|
| 2026.02.12 | ₩48,570 | ₩48,590 | ₩48,330 | ₩48,343 | -0.47% | 1만 |
|---|
| 2026.02.11 | ₩48,570 | ₩48,584 | ₩48,423 | ₩48,557 | -0.03% | 6.7천 |
|---|
| 2026.02.10 | ₩48,479 | ₩48,530 | ₩48,437 | ₩48,437 | -0.09% | 1.2만 |
|---|
| 2026.02.09 | ₩48,303 | ₩48,463 | ₩48,303 | ₩48,396 | +0.19% | 5.5천 |
|---|
| 2026.02.06 | ₩47,996 | ₩48,151 | ₩47,996 | ₩48,129 | +0.28% | 4.5천 |
|---|
| 2026.02.05 | ₩47,861 | ₩47,875 | ₩47,648 | ₩47,696 | -0.34% | 6.7만 |
|---|
| 2026.02.04 | ₩48,136 | ₩48,196 | ₩47,902 | ₩47,982 | -0.32% | 2.1만 |
|---|
| 2026.02.03 | ₩47,795 | ₩48,009 | ₩47,615 | ₩48,009 | +0.45% | 1.6만 |
|---|
| 2026.02.02 | ₩47,568 | ₩47,969 | ₩47,568 | ₩47,915 | +0.73% | 6.7천 |
|---|
| 2026.01.30 | ₩48,036 | ₩48,036 | ₩47,695 | ₩47,715 | -0.67% | 1.1만 |
|---|
| 2026.01.29 | ₩47,882 | ₩48,036 | ₩47,882 | ₩48,036 | +0.32% | 1.9만 |
|---|
| 2026.01.28 | ₩47,882 | ₩47,902 | ₩47,768 | ₩47,782 | -0.21% | 6.5천 |
|---|
| 2026.01.27 | ₩47,969 | ₩48,036 | ₩47,915 | ₩48,036 | +0.14% | 1.2만 |
|---|
| 2026.01.26 | ₩47,715 | ₩47,849 | ₩47,675 | ₩47,715 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩47,421 | ₩47,648 | ₩47,421 | ₩47,648 | +0.48% | 7천 |
|---|
| 2026.01.22 | ₩47,501 | ₩47,568 | ₩47,408 | ₩47,461 | -0.08% | 8.9천 |
|---|
| 2026.01.21 | ₩46,846 | ₩47,461 | ₩46,846 | ₩47,461 | +1.31% | 1.2만 |
|---|
| 2026.01.20 | ₩47,234 | ₩47,247 | ₩47,087 | ₩47,087 | -0.31% | 3만 |
|---|
| 2026.01.16 | ₩47,474 | ₩47,581 | ₩47,421 | ₩47,488 | +0.03% | 3.7천 |
|---|
| 2026.01.15 | ₩47,448 | ₩47,540 | ₩47,434 | ₩47,434 | -0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩47,408 | ₩47,441 | ₩47,327 | ₩47,394 | -0.03% | 6.4천 |
|---|
| 2026.01.13 | ₩47,368 | ₩47,368 | ₩47,287 | ₩47,287 | -0.17% | 9.6천 |
|---|
| 2026.01.12 | ₩47,327 | ₩47,488 | ₩47,327 | ₩47,448 | +0.25% | 7.1천 |
|---|
| 2026.01.09 | ₩47,261 | ₩47,376 | ₩47,261 | ₩47,287 | +0.06% | 9.4천 |
|---|
| 2026.01.08 | ₩47,087 | ₩47,114 | ₩46,980 | ₩47,074 | -0.03% | 1.4만 |
|---|
| 2026.01.07 | ₩47,160 | ₩47,160 | ₩47,087 | ₩47,102 | -0.12% | 3.6천 |
|---|
| 2026.01.06 | ₩47,167 | ₩47,247 | ₩47,140 | ₩47,172 | +0.01% | 3만 |
|---|
| 2026.01.05 | ₩46,860 | ₩47,194 | ₩46,860 | ₩47,114 | +0.54% | 34.2만 |
|---|
| 2026.01.02 | ₩46,766 | ₩47,047 | ₩46,753 | ₩46,813 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩46,593 | ₩46,653 | ₩46,579 | ₩46,579 | -0.03% | 2.7천 |
|---|
| 2025.12.30 | ₩46,846 | ₩46,846 | ₩46,699 | ₩46,740 | -0.23% | 5.8천 |
|---|
| 2025.12.29 | ₩46,633 | ₩46,726 | ₩46,606 | ₩46,666 | +0.07% | 9.9천 |
|---|
| 2025.12.26 | ₩46,699 | ₩46,717 | ₩46,673 | ₩46,717 | +0.04% | 1.9천 |
|---|
| 2025.12.24 | ₩46,654 | ₩46,726 | ₩46,653 | ₩46,666 | +0.03% | 1.2천 |
|---|
| 2025.12.23 | ₩46,606 | ₩46,713 | ₩46,566 | ₩46,659 | +0.11% | 3.6만 |
|---|
| 2025.12.22 | ₩46,455 | ₩46,479 | ₩46,399 | ₩46,478 | +0.05% | 7.2천 |
|---|
| 2025.12.19 | ₩46,325 | ₩46,499 | ₩46,325 | ₩46,447 | +0.26% | 1.1만 |
|---|
| 2025.12.18 | ₩46,239 | ₩46,352 | ₩46,152 | ₩46,228 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩46,138 | ₩46,252 | ₩46,005 | ₩46,058 | -0.17% | 4.1천 |
|---|
| 2025.12.16 | ₩46,272 | ₩46,329 | ₩46,178 | ₩46,283 | +0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩46,372 | ₩46,471 | ₩46,312 | ₩46,402 | +0.06% | 1.4만 |
|---|
| 2025.12.12 | ₩46,399 | ₩46,399 | ₩46,205 | ₩46,268 | -0.28% | 1만 |
|---|
| 2025.12.11 | ₩46,272 | ₩46,446 | ₩46,259 | ₩46,364 | +0.20% | 3.9만 |
|---|
| 2025.12.10 | ₩46,029 | ₩46,232 | ₩45,938 | ₩46,232 | +0.44% | 7.1천 |
|---|
| 2025.12.09 | ₩46,071 | ₩46,071 | ₩45,884 | ₩45,895 | -0.38% | 1만 |
|---|
| 2025.12.08 | ₩46,005 | ₩46,005 | ₩45,925 | ₩45,975 | -0.06% | 7.1천 |
|---|
| 2025.12.05 | ₩46,058 | ₩46,145 | ₩46,018 | ₩46,110 | +0.11% | 6천 |
|---|
| 2025.12.04 | ₩46,058 | ₩46,096 | ₩45,991 | ₩45,991 | -0.15% | 7.2천 |
|---|
| 2025.12.03 | ₩45,978 | ₩46,045 | ₩45,858 | ₩45,938 | -0.09% | 2만 |
|---|
| 2025.12.02 | ₩45,791 | ₩45,925 | ₩45,764 | ₩45,872 | +0.18% | 8.4천 |
|---|
| 2025.12.01 | ₩45,858 | ₩45,858 | ₩45,763 | ₩45,763 | -0.21% | 7.3만 |
|---|
| 2025.11.28 | ₩45,724 | ₩45,942 | ₩45,724 | ₩45,898 | +0.38% | 2.3천 |
|---|
| 2025.11.26 | ₩45,590 | ₩45,858 | ₩45,590 | ₩45,851 | +0.57% | 6.8천 |
|---|
| 2025.11.25 | ₩45,203 | ₩45,617 | ₩45,203 | ₩45,564 | +0.80% | 1.5만 |
|---|
| 2025.11.24 | ₩45,176 | ₩45,243 | ₩45,096 | ₩45,222 | +0.10% | 2.7만 |
|---|
| 2025.11.21 | ₩45,243 | ₩45,243 | ₩44,962 | ₩45,136 | -0.24% | 1.8만 |
|---|
| 2025.11.20 | ₩45,251 | ₩45,310 | ₩44,743 | ₩44,802 | -0.99% | 3.3만 |
|---|
| 2025.11.19 | ₩45,230 | ₩45,230 | ₩45,029 | ₩45,101 | -0.28% | 4.8천 |
|---|
| 2025.11.18 | ₩45,256 | ₩45,268 | ₩45,029 | ₩45,182 | -0.17% | 7.4천 |
|---|
| 2025.11.17 | ₩45,736 | ₩45,884 | ₩45,457 | ₩45,485 | -0.55% | 6.6천 |
|---|
| 2025.11.14 | ₩45,884 | ₩45,938 | ₩45,804 | ₩45,864 | -0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩46,165 | ₩46,178 | ₩45,871 | ₩45,951 | -0.46% | 1.9만 |
|---|
| 2025.11.12 | ₩46,138 | ₩46,245 | ₩46,125 | ₩46,193 | +0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩45,986 | ₩46,118 | ₩45,978 | ₩46,038 | +0.11% | 7.3천 |
|---|
| 2025.11.10 | ₩45,764 | ₩45,923 | ₩45,671 | ₩45,856 | +0.20% | 4.1만 |
|---|
| 2025.11.07 | ₩45,443 | ₩45,590 | ₩45,350 | ₩45,586 | +0.31% | 3.2만 |
|---|
| 2025.11.06 | ₩45,604 | ₩45,631 | ₩45,430 | ₩45,525 | -0.17% | 4.6만 |
|---|
| 2025.11.05 | ₩45,497 | ₩45,778 | ₩45,431 | ₩45,585 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩45,524 | ₩45,604 | ₩45,401 | ₩45,413 | -0.24% | 1.9만 |
|---|
| 2025.11.03 | ₩45,978 | ₩45,978 | ₩45,617 | ₩45,713 | -0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩45,818 | ₩45,818 | ₩45,590 | ₩45,753 | -0.14% | 6.6만 |
|---|
| 2025.10.30 | ₩45,804 | ₩45,898 | ₩45,737 | ₩45,788 | -0.03% | 2만 |
|---|
| 2025.10.29 | ₩46,031 | ₩46,085 | ₩45,844 | ₩45,871 | -0.35% | 1.7만 |
|---|
| 2025.10.28 | ₩46,031 | ₩46,138 | ₩45,991 | ₩46,035 | +0.01% | 6만 |
|---|
| 2025.10.27 | ₩46,085 | ₩46,098 | ₩45,965 | ₩46,042 | -0.09% | 7.6만 |
|---|
| 2025.10.24 | ₩45,831 | ₩45,978 | ₩45,818 | ₩45,898 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩45,771 | ₩45,938 | ₩45,771 | ₩45,898 | +0.28% | 1.6만 |
|---|
| 2025.10.22 | ₩45,884 | ₩45,941 | ₩45,711 | ₩45,826 | -0.13% | 3.5만 |
|---|
| 2025.10.21 | ₩45,884 | ₩45,978 | ₩45,839 | ₩45,858 | -0.06% | 3.9만 |
|---|
| 2025.10.20 | ₩46,005 | ₩46,085 | ₩45,858 | ₩46,057 | +0.11% | 3.8만 |
|---|
| 2025.10.17 | ₩45,684 | ₩45,871 | ₩45,652 | ₩45,800 | +0.25% | 5.5만 |
|---|
| 2025.10.16 | ₩46,045 | ₩46,045 | ₩45,671 | ₩45,802 | -0.53% | 6.7만 |
|---|
| 2025.10.15 | ₩45,550 | ₩45,751 | ₩45,550 | ₩45,613 | +0.14% | 3.7만 |
|---|
| 2025.10.14 | ₩45,337 | ₩45,711 | ₩45,270 | ₩45,604 | +0.59% | 6.8만 |
|---|
| 2025.10.13 | ₩45,644 | ₩45,644 | ₩45,303 | ₩45,411 | -0.51% | 4만 |
|---|
| 2025.10.10 | ₩45,818 | ₩45,818 | ₩45,283 | ₩45,350 | -1.02% | 18.6만 |
|---|