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 | ₩50,365 | ₩50,418 | ₩50,151 | ₩50,418 | +0.11% | 2만 |
| 2026.10.08 | ₩50,098 | ₩50,218 | ₩49,937 | ₩50,218 | +0.24% | 1.8만 |
| 2026.10.07 | ₩50,309 | ₩50,351 | ₩50,131 | ₩50,338 | +0.06% | 2.5만 |
| 2026.10.06 | ₩50,805 | ₩50,805 | ₩50,565 | ₩50,659 | -0.29% | 1.2만 |
| 2026.10.05 | ₩50,405 | ₩50,618 | ₩50,378 | ₩50,578 | +0.34% | 2.7만 |
| 2026.10.02 | ₩50,552 | ₩50,618 | ₩50,365 | ₩50,458 | -0.18% | 19.1만 |
| 2026.10.01 | ₩50,391 | ₩50,391 | ₩50,017 | ₩50,258 | -0.27% | 40.6만 |
| 2026.09.30 | ₩50,752 | ₩50,872 | ₩50,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,445 |
| -0.61% |
| 11.8만 |
| 2026.09.29 | ₩50,565 | ₩50,699 | ₩50,311 | ₩50,592 | +0.05% | 4.5만 |
|---|
| 2026.09.28 | ₩50,926 | ₩50,992 | ₩50,652 | ₩50,842 | -0.17% | 8.2만 |
|---|
| 2026.09.25 | ₩50,752 | ₩51,046 | ₩50,659 | ₩51,046 | +0.58% | 8.7천 |
|---|
| 2026.09.24 | ₩50,498 | ₩50,659 | ₩50,338 | ₩50,520 | +0.04% | 4.7천 |
|---|
| 2026.09.23 | ₩50,799 | ₩50,819 | ₩50,545 | ₩50,648 | -0.30% | 8.1천 |
|---|
| 2026.09.22 | ₩50,886 | ₩51,252 | ₩50,886 | ₩51,185 | +0.59% | 8.4천 |
|---|
| 2026.09.21 | ₩50,926 | ₩51,086 | ₩50,926 | ₩51,079 | +0.30% | 2만 |
|---|
| 2026.09.18 | ₩50,659 | ₩50,939 | ₩50,518 | ₩50,705 | +0.09% | 5.3만 |
|---|
| 2026.09.17 | ₩51,053 | ₩51,053 | ₩50,832 | ₩50,872 | -0.35% | 4.2천 |
|---|
| 2026.09.16 | ₩50,812 | ₩50,859 | ₩50,338 | ₩50,586 | -0.44% | 4.8천 |
|---|
| 2026.09.15 | ₩50,605 | ₩50,712 | ₩50,605 | ₩50,665 | +0.12% | 4.4천 |
|---|
| 2026.09.14 | ₩50,852 | ₩50,952 | ₩50,819 | ₩50,819 | -0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩50,912 | ₩50,979 | ₩50,872 | ₩50,952 | +0.08% | 1.4만 |
|---|
| 2026.09.10 | ₩50,712 | ₩50,712 | ₩50,605 | ₩50,651 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩51,046 | ₩51,046 | ₩50,752 | ₩50,765 | -0.55% | 4.6만 |
|---|
| 2026.09.08 | ₩51,139 | ₩51,219 | ₩51,033 | ₩51,090 | -0.10% | 8.2만 |
|---|
| 2026.09.04 | ₩51,019 | ₩51,193 | ₩51,019 | ₩51,125 | +0.21% | 5.8천 |
|---|
| 2026.09.03 | ₩51,053 | ₩51,099 | ₩51,020 | ₩51,090 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩50,866 | ₩50,914 | ₩50,866 | ₩50,875 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩50,848 | ₩50,978 | ₩50,752 | ₩50,756 | -0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩50,872 | ₩50,926 | ₩50,859 | ₩50,903 | +0.06% | 3.7천 |
|---|
| 2026.08.28 | ₩50,779 | ₩51,062 | ₩50,779 | ₩50,952 | +0.34% | 2.4천 |
|---|
| 2026.08.27 | ₩50,939 | ₩51,006 | ₩50,872 | ₩50,954 | +0.03% | 1.4만 |
|---|
| 2026.08.26 | ₩51,113 | ₩51,113 | ₩50,899 | ₩50,912 | -0.39% | 2.3천 |
|---|
| 2026.08.25 | ₩50,846 | ₩50,960 | ₩50,846 | ₩50,939 | +0.18% | 3.6천 |
|---|
| 2026.08.24 | ₩50,812 | ₩50,846 | ₩50,779 | ₩50,805 | -0.01% | 2천 |
|---|
| 2026.08.21 | ₩50,899 | ₩50,899 | ₩50,779 | ₩50,805 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩50,685 | ₩50,699 | ₩50,605 | ₩50,632 | -0.11% | 2.4천 |
|---|
| 2026.08.19 | ₩50,672 | ₩50,797 | ₩50,672 | ₩50,732 | +0.12% | 3.5천 |
|---|
| 2026.08.18 | ₩50,799 | ₩50,832 | ₩50,618 | ₩50,665 | -0.26% | 3.5천 |
|---|
| 2026.08.17 | ₩50,939 | ₩50,939 | ₩50,752 | ₩50,832 | -0.21% | 4천 |
|---|
| 2026.08.14 | ₩50,712 | ₩50,852 | ₩50,712 | ₩50,839 | +0.25% | 1.8천 |
|---|
| 2026.08.13 | ₩50,765 | ₩50,872 | ₩50,765 | ₩50,812 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩50,765 | ₩50,792 | ₩50,687 | ₩50,759 | -0.01% | 6.6천 |
|---|
| 2026.08.11 | ₩50,679 | ₩50,679 | ₩50,679 | ₩50,679 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩50,685 | ₩50,685 | ₩50,578 | ₩50,578 | -0.21% | 3.3천 |
|---|
| 2026.08.07 | ₩50,618 | ₩50,739 | ₩50,618 | ₩50,645 | +0.05% | 3천 |
|---|
| 2026.08.06 | ₩50,565 | ₩50,578 | ₩50,431 | ₩50,445 | -0.24% | 4.6천 |
|---|
| 2026.08.05 | ₩50,592 | ₩50,592 | ₩50,505 | ₩50,520 | -0.14% | 4천 |
|---|
| 2026.08.04 | ₩50,313 | ₩50,431 | ₩50,313 | ₩50,427 | +0.23% | 1.1만 |
|---|
| 2026.08.03 | ₩50,245 | ₩50,245 | ₩50,100 | ₩50,191 | -0.11% | 4.6천 |
|---|
| 2026.07.31 | ₩49,911 | ₩50,144 | ₩49,911 | ₩50,130 | +0.44% | 7.5천 |
|---|
| 2026.07.30 | ₩50,204 | ₩50,218 | ₩50,051 | ₩50,167 | -0.07% | 4.1천 |
|---|
| 2026.07.29 | ₩49,590 | ₩49,777 | ₩49,457 | ₩49,457 | -0.27% | 6.5천 |
|---|
| 2026.07.28 | ₩49,483 | ₩49,724 | ₩49,483 | ₩49,690 | +0.42% | 1.4만 |
|---|
| 2026.07.27 | ₩49,565 | ₩49,684 | ₩49,510 | ₩49,670 | +0.21% | 5.7천 |
|---|
| 2026.07.24 | ₩49,497 | ₩49,637 | ₩49,443 | ₩49,517 | +0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩49,336 | ₩49,416 | ₩49,284 | ₩49,332 | -0.01% | 4.5천 |
|---|
| 2026.07.22 | ₩49,790 | ₩49,790 | ₩49,657 | ₩49,657 | -0.27% | 8.3천 |
|---|
| 2026.07.21 | ₩49,483 | ₩49,737 | ₩49,477 | ₩49,627 | +0.29% | 6.9천 |
|---|
| 2026.07.20 | ₩49,470 | ₩49,470 | ₩49,271 | ₩49,312 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩49,416 | ₩49,563 | ₩49,376 | ₩49,483 | +0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩49,630 | ₩49,630 | ₩49,471 | ₩49,510 | -0.24% | 4.3천 |
|---|
| 2026.07.15 | ₩49,497 | ₩49,790 | ₩49,497 | ₩49,697 | +0.40% | 6.8천 |
|---|
| 2026.07.14 | ₩49,664 | ₩49,790 | ₩49,537 | ₩49,577 | -0.17% | 9천 |
|---|
| 2026.07.13 | ₩49,364 | ₩49,483 | ₩49,310 | ₩49,386 | +0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩49,510 | ₩49,650 | ₩49,510 | ₩49,650 | +0.28% | 5.8천 |
|---|
| 2026.07.09 | ₩49,550 | ₩49,617 | ₩49,510 | ₩49,517 | -0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩49,216 | ₩49,350 | ₩49,176 | ₩49,350 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩49,550 | ₩49,737 | ₩49,497 | ₩49,566 | +0.03% | 1.2천 |
|---|
| 2026.07.06 | ₩49,443 | ₩49,810 | ₩49,443 | ₩49,810 | +0.74% | 1.9천 |
|---|
| 2026.07.02 | ₩49,670 | ₩49,670 | ₩49,430 | ₩49,521 | -0.30% | 5.2만 |
|---|
| 2026.07.01 | ₩49,229 | ₩49,403 | ₩49,211 | ₩49,290 | +0.12% | 5.1만 |
|---|
| 2026.06.30 | ₩49,203 | ₩49,403 | ₩49,203 | ₩49,403 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩49,196 | ₩49,310 | ₩49,056 | ₩49,272 | +0.15% | 1.1만 |
|---|
| 2026.06.26 | ₩49,176 | ₩49,203 | ₩49,042 | ₩49,083 | -0.19% | 6.1천 |
|---|
| 2026.06.25 | ₩49,336 | ₩49,350 | ₩49,163 | ₩49,223 | -0.23% | 2.1만 |
|---|
| 2026.06.24 | ₩49,042 | ₩49,089 | ₩48,909 | ₩48,982 | -0.12% | 1.2만 |
|---|
| 2026.06.23 | ₩49,243 | ₩49,243 | ₩49,028 | ₩49,103 | -0.28% | 6.8천 |
|---|
| 2026.06.22 | ₩49,569 | ₩49,569 | ₩49,443 | ₩49,470 | -0.20% | 9.8천 |
|---|
| 2026.06.18 | ₩49,603 | ₩49,603 | ₩49,376 | ₩49,430 | -0.35% | 7.1천 |
|---|
| 2026.06.17 | ₩49,498 | ₩49,623 | ₩49,229 | ₩49,229 | -0.54% | 3.9천 |
|---|
| 2026.06.16 | ₩49,510 | ₩49,550 | ₩49,350 | ₩49,416 | -0.19% | 9.5천 |
|---|
| 2026.06.15 | ₩49,350 | ₩49,457 | ₩49,336 | ₩49,378 | +0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩48,989 | ₩49,189 | ₩48,949 | ₩49,163 | +0.35% | 2.7만 |
|---|
| 2026.06.11 | ₩48,649 | ₩49,083 | ₩48,504 | ₩49,057 | +0.84% | 1만 |
|---|
| 2026.06.10 | ₩48,722 | ₩48,722 | ₩48,295 | ₩48,356 | -0.75% | 6.8천 |
|---|
| 2026.06.09 | ₩48,842 | ₩48,842 | ₩48,214 | ₩48,649 | -0.40% | 6.5천 |
|---|
| 2026.06.08 | ₩48,729 | ₩48,789 | ₩48,602 | ₩48,675 | -0.11% | 1.1만 |
|---|
| 2026.06.05 | ₩48,722 | ₩48,722 | ₩48,401 | ₩48,462 | -0.53% | 6.7천 |
|---|
| 2026.06.04 | ₩48,962 | ₩49,123 | ₩48,962 | ₩49,080 | +0.24% | 4.6천 |
|---|
| 2026.06.03 | ₩48,982 | ₩48,982 | ₩48,882 | ₩48,942 | -0.08% | 5.2천 |
|---|
| 2026.06.02 | ₩49,056 | ₩49,123 | ₩49,029 | ₩49,081 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩48,789 | ₩49,002 | ₩48,789 | ₩48,976 | +0.38% | 3.5만 |
|---|
| 2026.05.29 | ₩49,216 | ₩49,216 | ₩48,969 | ₩49,009 | -0.42% | 3.1천 |
|---|
| 2026.05.28 | ₩48,976 | ₩49,083 | ₩48,655 | ₩49,012 | +0.07% | 2천 |
|---|
| 2026.05.27 | ₩49,083 | ₩49,083 | ₩48,962 | ₩49,006 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩49,216 | ₩49,216 | ₩49,029 | ₩49,038 | -0.36% | 2천 |
|---|
| 2026.05.22 | ₩48,815 | ₩48,829 | ₩48,762 | ₩48,811 | -0.01% | 7천 |
|---|
| 2026.05.21 | ₩48,882 | ₩48,894 | ₩48,882 | ₩48,894 | +0.02% | 5.1천 |
|---|
| 2026.05.20 | ₩48,642 | ₩48,802 | ₩48,642 | ₩48,751 | +0.23% | 1.3만 |
|---|
| 2026.05.19 | ₩48,348 | ₩48,507 | ₩48,281 | ₩48,349 | +0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩48,148 | ₩48,522 | ₩48,148 | ₩48,475 | +0.68% | 3.9천 |
|---|
| 2026.05.15 | ₩48,256 | ₩48,281 | ₩48,245 | ₩48,276 | +0.04% | 3.1천 |
|---|
| 2026.05.14 | ₩48,789 | ₩48,789 | ₩48,622 | ₩48,671 | -0.24% | 5.1천 |
|---|
| 2026.05.13 | ₩48,681 | ₩48,749 | ₩48,602 | ₩48,686 | +0.01% | 2.4만 |
|---|
| 2026.05.12 | ₩48,575 | ₩48,602 | ₩48,388 | ₩48,602 | +0.05% | 4.8천 |
|---|
| 2026.05.11 | ₩48,742 | ₩48,775 | ₩48,655 | ₩48,695 | -0.10% | 2.6천 |
|---|
| 2026.05.08 | ₩48,615 | ₩48,762 | ₩48,615 | ₩48,674 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩48,822 | ₩48,882 | ₩48,539 | ₩48,539 | -0.58% | 1.4천 |
|---|
| 2026.05.06 | ₩48,936 | ₩48,936 | ₩48,775 | ₩48,882 | -0.11% | 3.8천 |
|---|
| 2026.05.05 | ₩48,121 | ₩48,348 | ₩48,121 | ₩48,295 | +0.36% | 4.3천 |
|---|
| 2026.05.04 | ₩48,255 | ₩48,255 | ₩47,921 | ₩47,975 | -0.58% | 5.4천 |
|---|
| 2026.05.01 | ₩48,441 | ₩48,482 | ₩48,321 | ₩48,369 | -0.15% | 16.5만 |
|---|
| 2026.04.30 | ₩48,081 | ₩48,388 | ₩48,068 | ₩48,381 | +0.62% | 8.9천 |
|---|
| 2026.04.29 | ₩47,827 | ₩47,834 | ₩47,720 | ₩47,811 | -0.03% | 2.5천 |
|---|
| 2026.04.28 | ₩48,034 | ₩48,108 | ₩48,001 | ₩48,041 | +0.01% | 3.2천 |
|---|
| 2026.04.27 | ₩48,188 | ₩48,234 | ₩48,121 | ₩48,166 | -0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩48,121 | ₩48,194 | ₩48,096 | ₩48,194 | +0.15% | 2.7천 |
|---|
| 2026.04.23 | ₩48,122 | ₩48,162 | ₩47,947 | ₩47,974 | -0.31% | 10.6만 |
|---|
| 2026.04.22 | ₩48,275 | ₩48,275 | ₩48,134 | ₩48,201 | -0.15% | 8천 |
|---|
| 2026.04.21 | ₩48,468 | ₩48,468 | ₩48,094 | ₩48,141 | -0.68% | 1.1만 |
|---|
| 2026.04.20 | ₩48,555 | ₩48,590 | ₩48,495 | ₩48,555 | 0.00% | 8.2천 |
|---|
| 2026.04.17 | ₩48,695 | ₩48,829 | ₩48,689 | ₩48,689 | -0.01% | 2만 |
|---|
| 2026.04.16 | ₩48,615 | ₩48,615 | ₩48,368 | ₩48,395 | -0.45% | 900 |
|---|
| 2026.04.15 | ₩48,401 | ₩48,482 | ₩48,401 | ₩48,421 | +0.04% | 2.3천 |
|---|
| 2026.04.14 | ₩48,348 | ₩48,507 | ₩48,348 | ₩48,504 | +0.32% | 3.6천 |
|---|
| 2026.04.13 | ₩47,760 | ₩48,321 | ₩47,760 | ₩48,288 | +1.10% | 6.5천 |
|---|
| 2026.04.10 | ₩48,292 | ₩48,292 | ₩48,088 | ₩48,186 | -0.22% | 8.1천 |
|---|
| 2026.04.09 | ₩47,867 | ₩48,214 | ₩47,867 | ₩48,128 | +0.54% | 4.4천 |
|---|
| 2026.04.08 | ₩48,081 | ₩48,217 | ₩48,014 | ₩48,054 | -0.06% | 1.4만 |
|---|
| 2026.04.07 | ₩46,920 | ₩47,155 | ₩46,825 | ₩47,155 | +0.50% | 9.2천 |
|---|
| 2026.04.06 | ₩47,093 | ₩47,280 | ₩47,093 | ₩47,213 | +0.26% | 9.2천 |
|---|
| 2026.04.02 | ₩46,860 | ₩47,126 | ₩46,860 | ₩47,075 | +0.46% | 9.8천 |
|---|
| 2026.04.01 | ₩47,213 | ₩47,346 | ₩47,133 | ₩47,259 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩46,224 | ₩46,812 | ₩46,224 | ₩46,812 | +1.27% | 2.6만 |
|---|
| 2026.03.30 | ₩46,039 | ₩46,277 | ₩45,944 | ₩45,989 | -0.11% | 8.6천 |
|---|
| 2026.03.27 | ₩46,144 | ₩46,224 | ₩45,904 | ₩46,015 | -0.28% | 2만 |
|---|
| 2026.03.26 | ₩46,518 | ₩46,545 | ₩46,131 | ₩46,131 | -0.83% | 5.9천 |
|---|
| 2026.03.25 | ₩46,759 | ₩46,825 | ₩46,676 | ₩46,756 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩46,251 | ₩46,465 | ₩46,224 | ₩46,291 | +0.09% | 1만 |
|---|
| 2026.03.23 | ₩46,429 | ₩46,745 | ₩46,429 | ₩46,598 | +0.37% | 5.6천 |
|---|
| 2026.03.20 | ₩46,144 | ₩46,144 | ₩45,903 | ₩45,903 | -0.52% | 2천 |
|---|
| 2026.03.19 | ₩46,425 | ₩46,785 | ₩46,398 | ₩46,638 | +0.46% | 9.7천 |
|---|
| 2026.03.18 | ₩47,133 | ₩47,173 | ₩46,679 | ₩46,688 | -0.94% | 7.1천 |
|---|
| 2026.03.17 | ₩47,373 | ₩47,373 | ₩47,133 | ₩47,133 | -0.51% | 8.3천 |
|---|
| 2026.03.16 | ₩47,070 | ₩47,093 | ₩46,919 | ₩47,052 | -0.04% | 6.5천 |
|---|
| 2026.03.13 | ₩46,986 | ₩47,019 | ₩46,612 | ₩46,692 | -0.63% | 1.1만 |
|---|
| 2026.03.12 | ₩46,986 | ₩46,999 | ₩46,712 | ₩46,799 | -0.40% | 5.2만 |
|---|
| 2026.03.11 | ₩47,239 | ₩47,306 | ₩47,146 | ₩47,286 | +0.10% | 4.6천 |
|---|
| 2026.03.10 | ₩47,440 | ₩47,727 | ₩47,253 | ₩47,253 | -0.39% | 1.7만 |
|---|
| 2026.03.09 | ₩46,478 | ₩47,346 | ₩46,478 | ₩47,333 | +1.84% | 1.7만 |
|---|
| 2026.03.06 | ₩46,785 | ₩47,166 | ₩46,785 | ₩47,079 | +0.63% | 3.5천 |
|---|
| 2026.03.05 | ₩47,573 | ₩47,573 | ₩47,079 | ₩47,320 | -0.53% | 2.3만 |
|---|
| 2026.03.04 | ₩47,680 | ₩47,934 | ₩47,680 | ₩47,934 | +0.53% | 2.8천 |
|---|
| 2026.03.03 | ₩47,320 | ₩47,653 | ₩47,052 | ₩47,640 | +0.68% | 1.6만 |
|---|
| 2026.03.02 | ₩48,295 | ₩48,401 | ₩48,228 | ₩48,401 | +0.22% | 11.7만 |
|---|
| 2026.02.27 | ₩48,695 | ₩48,829 | ₩48,642 | ₩48,642 | -0.11% | 1.1만 |
|---|
| 2026.02.26 | ₩48,722 | ₩48,789 | ₩48,628 | ₩48,749 | +0.05% | 1.5만 |
|---|
| 2026.02.25 | ₩48,615 | ₩48,815 | ₩48,615 | ₩48,695 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩48,415 | ₩48,614 | ₩48,415 | ₩48,508 | +0.19% | 2.3만 |
|---|
| 2026.02.23 | ₩48,508 | ₩48,547 | ₩48,428 | ₩48,428 | -0.17% | 9.9천 |
|---|
| 2026.02.20 | ₩48,401 | ₩48,602 | ₩48,259 | ₩48,508 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩48,415 | ₩48,415 | ₩48,255 | ₩48,415 | 0.00% | 6.5천 |
|---|
| 2026.02.18 | ₩48,455 | ₩48,602 | ₩48,388 | ₩48,415 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩48,321 | ₩48,468 | ₩48,214 | ₩48,361 | +0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩48,401 | ₩48,440 | ₩48,335 | ₩48,421 | +0.04% | 5.2천 |
|---|
| 2026.02.12 | ₩48,548 | ₩48,568 | ₩48,308 | ₩48,321 | -0.47% | 1만 |
|---|
| 2026.02.11 | ₩48,548 | ₩48,562 | ₩48,401 | ₩48,535 | -0.03% | 6.7천 |
|---|
| 2026.02.10 | ₩48,458 | ₩48,508 | ₩48,415 | ₩48,415 | -0.09% | 1.2만 |
|---|
| 2026.02.09 | ₩48,281 | ₩48,441 | ₩48,281 | ₩48,375 | +0.19% | 5.5천 |
|---|
| 2026.02.06 | ₩47,974 | ₩48,129 | ₩47,974 | ₩48,108 | +0.28% | 4.5천 |
|---|
| 2026.02.05 | ₩47,839 | ₩47,854 | ₩47,627 | ₩47,675 | -0.34% | 6.7만 |
|---|
| 2026.02.04 | ₩48,114 | ₩48,174 | ₩47,881 | ₩47,961 | -0.32% | 2.1만 |
|---|
| 2026.02.03 | ₩47,774 | ₩47,987 | ₩47,593 | ₩47,987 | +0.45% | 1.6만 |
|---|
| 2026.02.02 | ₩47,547 | ₩47,947 | ₩47,547 | ₩47,894 | +0.73% | 6.7천 |
|---|
| 2026.01.30 | ₩48,014 | ₩48,014 | ₩47,674 | ₩47,694 | -0.67% | 1.1만 |
|---|
| 2026.01.29 | ₩47,861 | ₩48,014 | ₩47,861 | ₩48,014 | +0.32% | 1.9만 |
|---|
| 2026.01.28 | ₩47,861 | ₩47,881 | ₩47,747 | ₩47,760 | -0.21% | 6.5천 |
|---|
| 2026.01.27 | ₩47,947 | ₩48,014 | ₩47,894 | ₩48,014 | +0.14% | 1.2만 |
|---|
| 2026.01.26 | ₩47,694 | ₩47,827 | ₩47,653 | ₩47,694 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩47,400 | ₩47,627 | ₩47,400 | ₩47,627 | +0.48% | 7천 |
|---|
| 2026.01.22 | ₩47,480 | ₩47,547 | ₩47,386 | ₩47,440 | -0.08% | 8.9천 |
|---|
| 2026.01.21 | ₩46,825 | ₩47,440 | ₩46,825 | ₩47,440 | +1.31% | 1.2만 |
|---|
| 2026.01.20 | ₩47,213 | ₩47,226 | ₩47,066 | ₩47,066 | -0.31% | 3만 |
|---|
| 2026.01.16 | ₩47,453 | ₩47,560 | ₩47,400 | ₩47,467 | +0.03% | 3.7천 |
|---|
| 2026.01.15 | ₩47,426 | ₩47,519 | ₩47,413 | ₩47,413 | -0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩47,386 | ₩47,420 | ₩47,306 | ₩47,373 | -0.03% | 6.4천 |
|---|
| 2026.01.13 | ₩47,346 | ₩47,346 | ₩47,266 | ₩47,266 | -0.17% | 9.6천 |
|---|
| 2026.01.12 | ₩47,306 | ₩47,467 | ₩47,306 | ₩47,426 | +0.25% | 7.1천 |
|---|
| 2026.01.09 | ₩47,239 | ₩47,354 | ₩47,239 | ₩47,266 | +0.06% | 9.4천 |
|---|
| 2026.01.08 | ₩47,066 | ₩47,093 | ₩46,959 | ₩47,052 | -0.03% | 1.4만 |
|---|
| 2026.01.07 | ₩47,139 | ₩47,139 | ₩47,066 | ₩47,081 | -0.12% | 3.6천 |
|---|
| 2026.01.06 | ₩47,146 | ₩47,226 | ₩47,119 | ₩47,151 | +0.01% | 3만 |
|---|
| 2026.01.05 | ₩46,839 | ₩47,173 | ₩46,839 | ₩47,093 | +0.54% | 34.2만 |
|---|
| 2026.01.02 | ₩46,745 | ₩47,026 | ₩46,732 | ₩46,792 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩46,572 | ₩46,632 | ₩46,558 | ₩46,558 | -0.03% | 2.7천 |
|---|
| 2025.12.30 | ₩46,825 | ₩46,825 | ₩46,679 | ₩46,719 | -0.23% | 5.8천 |
|---|
| 2025.12.29 | ₩46,612 | ₩46,705 | ₩46,585 | ₩46,645 | +0.07% | 9.9천 |
|---|
| 2025.12.26 | ₩46,679 | ₩46,696 | ₩46,652 | ₩46,696 | +0.04% | 1.9천 |
|---|
| 2025.12.24 | ₩46,633 | ₩46,705 | ₩46,632 | ₩46,645 | +0.03% | 1.2천 |
|---|
| 2025.12.23 | ₩46,585 | ₩46,692 | ₩46,545 | ₩46,638 | +0.11% | 3.6만 |
|---|
| 2025.12.22 | ₩46,434 | ₩46,458 | ₩46,378 | ₩46,457 | +0.05% | 7.2천 |
|---|
| 2025.12.19 | ₩46,305 | ₩46,478 | ₩46,305 | ₩46,426 | +0.26% | 1.1만 |
|---|
| 2025.12.18 | ₩46,218 | ₩46,331 | ₩46,131 | ₩46,207 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩46,118 | ₩46,231 | ₩45,984 | ₩46,037 | -0.17% | 4.1천 |
|---|
| 2025.12.16 | ₩46,251 | ₩46,309 | ₩46,158 | ₩46,262 | +0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩46,351 | ₩46,450 | ₩46,291 | ₩46,381 | +0.06% | 1.4만 |
|---|
| 2025.12.12 | ₩46,378 | ₩46,378 | ₩46,184 | ₩46,247 | -0.28% | 1만 |
|---|
| 2025.12.11 | ₩46,251 | ₩46,425 | ₩46,238 | ₩46,343 | +0.20% | 3.9만 |
|---|
| 2025.12.10 | ₩46,008 | ₩46,211 | ₩45,917 | ₩46,211 | +0.44% | 7.1천 |
|---|
| 2025.12.09 | ₩46,051 | ₩46,051 | ₩45,864 | ₩45,875 | -0.38% | 1만 |
|---|
| 2025.12.08 | ₩45,984 | ₩45,984 | ₩45,904 | ₩45,955 | -0.06% | 7.1천 |
|---|
| 2025.12.05 | ₩46,037 | ₩46,124 | ₩45,997 | ₩46,090 | +0.11% | 6천 |
|---|
| 2025.12.04 | ₩46,037 | ₩46,075 | ₩45,971 | ₩45,971 | -0.15% | 7.2천 |
|---|
| 2025.12.03 | ₩45,957 | ₩46,024 | ₩45,837 | ₩45,917 | -0.09% | 2만 |
|---|
| 2025.12.02 | ₩45,770 | ₩45,904 | ₩45,744 | ₩45,852 | +0.18% | 8.4천 |
|---|
| 2025.12.01 | ₩45,837 | ₩45,837 | ₩45,742 | ₩45,742 | -0.21% | 7.3만 |
|---|
| 2025.11.28 | ₩45,704 | ₩45,921 | ₩45,704 | ₩45,877 | +0.38% | 2.3천 |
|---|
| 2025.11.26 | ₩45,570 | ₩45,837 | ₩45,570 | ₩45,830 | +0.57% | 6.8천 |
|---|
| 2025.11.25 | ₩45,183 | ₩45,597 | ₩45,183 | ₩45,543 | +0.80% | 1.5만 |
|---|
| 2025.11.24 | ₩45,156 | ₩45,223 | ₩45,076 | ₩45,201 | +0.10% | 2.7만 |
|---|
| 2025.11.21 | ₩45,223 | ₩45,223 | ₩44,942 | ₩45,116 | -0.24% | 1.8만 |
|---|
| 2025.11.20 | ₩45,231 | ₩45,290 | ₩44,723 | ₩44,782 | -0.99% | 3.3만 |
|---|
| 2025.11.19 | ₩45,209 | ₩45,209 | ₩45,009 | ₩45,081 | -0.28% | 4.8천 |
|---|
| 2025.11.18 | ₩45,236 | ₩45,248 | ₩45,009 | ₩45,161 | -0.17% | 7.4천 |
|---|
| 2025.11.17 | ₩45,716 | ₩45,864 | ₩45,436 | ₩45,464 | -0.55% | 6.6천 |
|---|
| 2025.11.14 | ₩45,864 | ₩45,917 | ₩45,784 | ₩45,844 | -0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩46,144 | ₩46,158 | ₩45,850 | ₩45,931 | -0.46% | 1.9만 |
|---|
| 2025.11.12 | ₩46,118 | ₩46,224 | ₩46,104 | ₩46,172 | +0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩45,965 | ₩46,098 | ₩45,957 | ₩46,017 | +0.11% | 7.3천 |
|---|
| 2025.11.10 | ₩45,744 | ₩45,903 | ₩45,650 | ₩45,836 | +0.20% | 4.1만 |
|---|
| 2025.11.07 | ₩45,423 | ₩45,570 | ₩45,330 | ₩45,566 | +0.31% | 3.2만 |
|---|
| 2025.11.06 | ₩45,583 | ₩45,610 | ₩45,410 | ₩45,505 | -0.17% | 4.6만 |
|---|
| 2025.11.05 | ₩45,476 | ₩45,757 | ₩45,411 | ₩45,565 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩45,503 | ₩45,583 | ₩45,380 | ₩45,392 | -0.24% | 1.9만 |
|---|
| 2025.11.03 | ₩45,957 | ₩45,957 | ₩45,597 | ₩45,693 | -0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩45,797 | ₩45,797 | ₩45,570 | ₩45,733 | -0.14% | 6.6만 |
|---|
| 2025.10.30 | ₩45,784 | ₩45,877 | ₩45,717 | ₩45,768 | -0.03% | 2만 |
|---|
| 2025.10.29 | ₩46,011 | ₩46,064 | ₩45,824 | ₩45,850 | -0.35% | 1.7만 |
|---|
| 2025.10.28 | ₩46,011 | ₩46,118 | ₩45,971 | ₩46,015 | +0.01% | 6만 |
|---|
| 2025.10.27 | ₩46,064 | ₩46,078 | ₩45,944 | ₩46,021 | -0.09% | 7.6만 |
|---|
| 2025.10.24 | ₩45,810 | ₩45,957 | ₩45,797 | ₩45,877 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩45,750 | ₩45,917 | ₩45,750 | ₩45,877 | +0.28% | 1.6만 |
|---|
| 2025.10.22 | ₩45,864 | ₩45,920 | ₩45,690 | ₩45,805 | -0.13% | 3.5만 |
|---|
| 2025.10.21 | ₩45,864 | ₩45,957 | ₩45,818 | ₩45,837 | -0.06% | 3.9만 |
|---|
| 2025.10.20 | ₩45,984 | ₩46,064 | ₩45,837 | ₩46,036 | +0.11% | 3.8만 |
|---|
| 2025.10.17 | ₩45,663 | ₩45,850 | ₩45,631 | ₩45,780 | +0.25% | 5.5만 |
|---|
| 2025.10.16 | ₩46,024 | ₩46,024 | ₩45,650 | ₩45,781 | -0.53% | 6.7만 |
|---|
| 2025.10.15 | ₩45,530 | ₩45,730 | ₩45,530 | ₩45,593 | +0.14% | 3.7만 |
|---|
| 2025.10.14 | ₩45,316 | ₩45,690 | ₩45,249 | ₩45,583 | +0.59% | 6.8만 |
|---|
| 2025.10.13 | ₩45,623 | ₩45,623 | ₩45,283 | ₩45,391 | -0.51% | 4만 |
|---|
| 2025.10.10 | ₩45,797 | ₩45,797 | ₩45,263 | ₩45,330 | -1.02% | 18.6만 |
|---|