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 | ₩50,470 | ₩50,524 | ₩50,256 | ₩50,524 | +0.11% | 2만 |
| 2026.10.08 | ₩50,203 | ₩50,323 | ₩50,042 | ₩50,323 | +0.24% | 1.8만 |
| 2026.10.07 | ₩50,414 | ₩50,457 | ₩50,236 | ₩50,444 | +0.06% | 2.5만 |
| 2026.10.06 | ₩50,912 | ₩50,912 | ₩50,671 | ₩50,765 | -0.29% | 1.2만 |
| 2026.10.05 | ₩50,510 | ₩50,725 | ₩50,484 | ₩50,684 | +0.34% | 2.7만 |
| 2026.10.02 | ₩50,658 | ₩50,725 | ₩50,470 | ₩50,564 | -0.18% | 19.1만 |
| 2026.10.01 | ₩50,497 | ₩50,497 | ₩50,122 | ₩50,363 | -0.27% | 40.6만 |
| 2026.09.30 | ₩50,858 | ₩50,979 | ₩50,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,551 |
| -0.61% |
| 11.8만 |
| 2026.09.29 | ₩50,671 | ₩50,805 | ₩50,417 | ₩50,698 | +0.05% | 4.5만 |
|---|
| 2026.09.28 | ₩51,032 | ₩51,099 | ₩50,758 | ₩50,948 | -0.17% | 8.2만 |
|---|
| 2026.09.25 | ₩50,858 | ₩51,153 | ₩50,765 | ₩51,153 | +0.58% | 8.7천 |
|---|
| 2026.09.24 | ₩50,604 | ₩50,765 | ₩50,444 | ₩50,626 | +0.04% | 4.7천 |
|---|
| 2026.09.23 | ₩50,905 | ₩50,925 | ₩50,651 | ₩50,754 | -0.30% | 8.1천 |
|---|
| 2026.09.22 | ₩50,992 | ₩51,359 | ₩50,992 | ₩51,292 | +0.59% | 8.4천 |
|---|
| 2026.09.21 | ₩51,032 | ₩51,193 | ₩51,032 | ₩51,186 | +0.30% | 2만 |
|---|
| 2026.09.18 | ₩50,765 | ₩51,046 | ₩50,624 | ₩50,812 | +0.09% | 5.3만 |
|---|
| 2026.09.17 | ₩51,160 | ₩51,160 | ₩50,939 | ₩50,979 | -0.35% | 4.2천 |
|---|
| 2026.09.16 | ₩50,919 | ₩50,966 | ₩50,444 | ₩50,692 | -0.44% | 4.8천 |
|---|
| 2026.09.15 | ₩50,711 | ₩50,818 | ₩50,711 | ₩50,771 | +0.12% | 4.4천 |
|---|
| 2026.09.14 | ₩50,959 | ₩51,059 | ₩50,925 | ₩50,925 | -0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩51,019 | ₩51,086 | ₩50,979 | ₩51,059 | +0.08% | 1.4만 |
|---|
| 2026.09.10 | ₩50,818 | ₩50,818 | ₩50,711 | ₩50,757 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩51,153 | ₩51,153 | ₩50,858 | ₩50,872 | -0.55% | 4.6만 |
|---|
| 2026.09.08 | ₩51,247 | ₩51,327 | ₩51,139 | ₩51,197 | -0.10% | 8.2만 |
|---|
| 2026.09.04 | ₩51,126 | ₩51,300 | ₩51,126 | ₩51,232 | +0.21% | 5.8천 |
|---|
| 2026.09.03 | ₩51,160 | ₩51,206 | ₩51,127 | ₩51,197 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩50,972 | ₩51,020 | ₩50,972 | ₩50,982 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩50,955 | ₩51,085 | ₩50,858 | ₩50,862 | -0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩50,979 | ₩51,032 | ₩50,966 | ₩51,010 | +0.06% | 3.7천 |
|---|
| 2026.08.28 | ₩50,885 | ₩51,169 | ₩50,885 | ₩51,059 | +0.34% | 2.4천 |
|---|
| 2026.08.27 | ₩51,046 | ₩51,113 | ₩50,979 | ₩51,061 | +0.03% | 1.4만 |
|---|
| 2026.08.26 | ₩51,220 | ₩51,220 | ₩51,006 | ₩51,019 | -0.39% | 2.3천 |
|---|
| 2026.08.25 | ₩50,952 | ₩51,067 | ₩50,952 | ₩51,046 | +0.18% | 3.6천 |
|---|
| 2026.08.24 | ₩50,919 | ₩50,952 | ₩50,885 | ₩50,912 | -0.01% | 2천 |
|---|
| 2026.08.21 | ₩51,006 | ₩51,006 | ₩50,885 | ₩50,912 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩50,792 | ₩50,805 | ₩50,711 | ₩50,738 | -0.11% | 2.4천 |
|---|
| 2026.08.19 | ₩50,778 | ₩50,904 | ₩50,778 | ₩50,838 | +0.12% | 3.5천 |
|---|
| 2026.08.18 | ₩50,905 | ₩50,939 | ₩50,725 | ₩50,771 | -0.26% | 3.5천 |
|---|
| 2026.08.17 | ₩51,046 | ₩51,046 | ₩50,858 | ₩50,939 | -0.21% | 4천 |
|---|
| 2026.08.14 | ₩50,818 | ₩50,959 | ₩50,818 | ₩50,945 | +0.25% | 1.8천 |
|---|
| 2026.08.13 | ₩50,872 | ₩50,979 | ₩50,872 | ₩50,919 | +0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩50,872 | ₩50,899 | ₩50,793 | ₩50,865 | -0.01% | 6.6천 |
|---|
| 2026.08.11 | ₩50,785 | ₩50,785 | ₩50,785 | ₩50,785 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩50,792 | ₩50,792 | ₩50,684 | ₩50,684 | -0.21% | 3.3천 |
|---|
| 2026.08.07 | ₩50,725 | ₩50,845 | ₩50,725 | ₩50,751 | +0.05% | 3천 |
|---|
| 2026.08.06 | ₩50,671 | ₩50,684 | ₩50,537 | ₩50,551 | -0.24% | 4.6천 |
|---|
| 2026.08.05 | ₩50,698 | ₩50,698 | ₩50,611 | ₩50,626 | -0.14% | 4천 |
|---|
| 2026.08.04 | ₩50,418 | ₩50,537 | ₩50,418 | ₩50,533 | +0.23% | 1.1만 |
|---|
| 2026.08.03 | ₩50,350 | ₩50,350 | ₩50,205 | ₩50,296 | -0.11% | 4.6천 |
|---|
| 2026.07.31 | ₩50,015 | ₩50,249 | ₩50,015 | ₩50,235 | +0.44% | 7.5천 |
|---|
| 2026.07.30 | ₩50,310 | ₩50,323 | ₩50,156 | ₩50,272 | -0.07% | 4.1천 |
|---|
| 2026.07.29 | ₩49,694 | ₩49,881 | ₩49,560 | ₩49,560 | -0.27% | 6.5천 |
|---|
| 2026.07.28 | ₩49,587 | ₩49,828 | ₩49,587 | ₩49,794 | +0.42% | 1.4만 |
|---|
| 2026.07.27 | ₩49,669 | ₩49,788 | ₩49,614 | ₩49,774 | +0.21% | 5.7천 |
|---|
| 2026.07.24 | ₩49,600 | ₩49,741 | ₩49,547 | ₩49,620 | +0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩49,440 | ₩49,520 | ₩49,388 | ₩49,436 | -0.01% | 4.5천 |
|---|
| 2026.07.22 | ₩49,895 | ₩49,895 | ₩49,761 | ₩49,761 | -0.27% | 8.3천 |
|---|
| 2026.07.21 | ₩49,587 | ₩49,841 | ₩49,580 | ₩49,732 | +0.29% | 6.9천 |
|---|
| 2026.07.20 | ₩49,574 | ₩49,574 | ₩49,374 | ₩49,416 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩49,520 | ₩49,667 | ₩49,480 | ₩49,587 | +0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩49,734 | ₩49,734 | ₩49,575 | ₩49,614 | -0.24% | 4.3천 |
|---|
| 2026.07.15 | ₩49,600 | ₩49,895 | ₩49,600 | ₩49,801 | +0.40% | 6.8천 |
|---|
| 2026.07.14 | ₩49,768 | ₩49,895 | ₩49,641 | ₩49,681 | -0.17% | 9천 |
|---|
| 2026.07.13 | ₩49,468 | ₩49,587 | ₩49,413 | ₩49,489 | +0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩49,614 | ₩49,754 | ₩49,614 | ₩49,754 | +0.28% | 5.8천 |
|---|
| 2026.07.09 | ₩49,654 | ₩49,721 | ₩49,614 | ₩49,620 | -0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩49,319 | ₩49,453 | ₩49,279 | ₩49,453 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩49,654 | ₩49,841 | ₩49,600 | ₩49,670 | +0.03% | 1.2천 |
|---|
| 2026.07.06 | ₩49,547 | ₩49,915 | ₩49,547 | ₩49,915 | +0.74% | 1.9천 |
|---|
| 2026.07.02 | ₩49,774 | ₩49,774 | ₩49,533 | ₩49,624 | -0.30% | 5.2만 |
|---|
| 2026.07.01 | ₩49,333 | ₩49,507 | ₩49,314 | ₩49,393 | +0.12% | 5.1만 |
|---|
| 2026.06.30 | ₩49,306 | ₩49,507 | ₩49,306 | ₩49,507 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩49,299 | ₩49,413 | ₩49,159 | ₩49,376 | +0.15% | 1.1만 |
|---|
| 2026.06.26 | ₩49,279 | ₩49,306 | ₩49,145 | ₩49,185 | -0.19% | 6.1천 |
|---|
| 2026.06.25 | ₩49,440 | ₩49,453 | ₩49,266 | ₩49,326 | -0.23% | 2.1만 |
|---|
| 2026.06.24 | ₩49,145 | ₩49,192 | ₩49,011 | ₩49,085 | -0.12% | 1.2만 |
|---|
| 2026.06.23 | ₩49,346 | ₩49,346 | ₩49,131 | ₩49,206 | -0.28% | 6.8천 |
|---|
| 2026.06.22 | ₩49,673 | ₩49,673 | ₩49,547 | ₩49,574 | -0.20% | 9.8천 |
|---|
| 2026.06.18 | ₩49,707 | ₩49,707 | ₩49,480 | ₩49,533 | -0.35% | 7.1천 |
|---|
| 2026.06.17 | ₩49,602 | ₩49,728 | ₩49,333 | ₩49,333 | -0.54% | 3.9천 |
|---|
| 2026.06.16 | ₩49,614 | ₩49,654 | ₩49,453 | ₩49,520 | -0.19% | 9.5천 |
|---|
| 2026.06.15 | ₩49,453 | ₩49,560 | ₩49,440 | ₩49,481 | +0.06% | 1.1만 |
|---|
| 2026.06.12 | ₩49,092 | ₩49,293 | ₩49,052 | ₩49,266 | +0.35% | 2.7만 |
|---|
| 2026.06.11 | ₩48,750 | ₩49,185 | ₩48,606 | ₩49,160 | +0.84% | 1만 |
|---|
| 2026.06.10 | ₩48,824 | ₩48,824 | ₩48,396 | ₩48,457 | -0.75% | 6.8천 |
|---|
| 2026.06.09 | ₩48,945 | ₩48,945 | ₩48,316 | ₩48,750 | -0.40% | 6.5천 |
|---|
| 2026.06.08 | ₩48,831 | ₩48,891 | ₩48,704 | ₩48,777 | -0.11% | 1.1만 |
|---|
| 2026.06.05 | ₩48,824 | ₩48,824 | ₩48,503 | ₩48,563 | -0.53% | 6.7천 |
|---|
| 2026.06.04 | ₩49,065 | ₩49,226 | ₩49,065 | ₩49,183 | +0.24% | 4.6천 |
|---|
| 2026.06.03 | ₩49,085 | ₩49,085 | ₩48,985 | ₩49,045 | -0.08% | 5.2천 |
|---|
| 2026.06.02 | ₩49,159 | ₩49,226 | ₩49,132 | ₩49,184 | +0.05% | 2.2천 |
|---|
| 2026.06.01 | ₩48,891 | ₩49,105 | ₩48,891 | ₩49,078 | +0.38% | 3.5만 |
|---|
| 2026.05.29 | ₩49,319 | ₩49,319 | ₩49,072 | ₩49,112 | -0.42% | 3.1천 |
|---|
| 2026.05.28 | ₩49,078 | ₩49,185 | ₩48,757 | ₩49,115 | +0.07% | 2천 |
|---|
| 2026.05.27 | ₩49,185 | ₩49,185 | ₩49,065 | ₩49,109 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩49,319 | ₩49,319 | ₩49,132 | ₩49,141 | -0.36% | 2천 |
|---|
| 2026.05.22 | ₩48,918 | ₩48,931 | ₩48,864 | ₩48,914 | -0.01% | 7천 |
|---|
| 2026.05.21 | ₩48,985 | ₩48,997 | ₩48,985 | ₩48,997 | +0.02% | 5.1천 |
|---|
| 2026.05.20 | ₩48,744 | ₩48,904 | ₩48,744 | ₩48,854 | +0.23% | 1.3만 |
|---|
| 2026.05.19 | ₩48,449 | ₩48,609 | ₩48,382 | ₩48,451 | +0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩48,249 | ₩48,623 | ₩48,249 | ₩48,576 | +0.68% | 3.9천 |
|---|
| 2026.05.15 | ₩48,357 | ₩48,382 | ₩48,346 | ₩48,377 | +0.04% | 3.1천 |
|---|
| 2026.05.14 | ₩48,891 | ₩48,891 | ₩48,724 | ₩48,773 | -0.24% | 5.1천 |
|---|
| 2026.05.13 | ₩48,783 | ₩48,851 | ₩48,704 | ₩48,788 | +0.01% | 2.4만 |
|---|
| 2026.05.12 | ₩48,677 | ₩48,704 | ₩48,490 | ₩48,704 | +0.05% | 4.8천 |
|---|
| 2026.05.11 | ₩48,844 | ₩48,878 | ₩48,757 | ₩48,797 | -0.10% | 2.6천 |
|---|
| 2026.05.08 | ₩48,717 | ₩48,864 | ₩48,717 | ₩48,776 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩48,924 | ₩48,985 | ₩48,641 | ₩48,641 | -0.58% | 1.4천 |
|---|
| 2026.05.06 | ₩49,038 | ₩49,038 | ₩48,878 | ₩48,985 | -0.11% | 3.8천 |
|---|
| 2026.05.05 | ₩48,222 | ₩48,449 | ₩48,222 | ₩48,396 | +0.36% | 4.3천 |
|---|
| 2026.05.04 | ₩48,356 | ₩48,356 | ₩48,021 | ₩48,076 | -0.58% | 5.4천 |
|---|
| 2026.05.01 | ₩48,543 | ₩48,583 | ₩48,423 | ₩48,471 | -0.15% | 16.5만 |
|---|
| 2026.04.30 | ₩48,182 | ₩48,490 | ₩48,168 | ₩48,483 | +0.62% | 8.9천 |
|---|
| 2026.04.29 | ₩47,927 | ₩47,934 | ₩47,820 | ₩47,911 | -0.03% | 2.5천 |
|---|
| 2026.04.28 | ₩48,135 | ₩48,208 | ₩48,101 | ₩48,142 | +0.01% | 3.2천 |
|---|
| 2026.04.27 | ₩48,289 | ₩48,336 | ₩48,222 | ₩48,267 | -0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩48,222 | ₩48,295 | ₩48,196 | ₩48,295 | +0.15% | 2.7천 |
|---|
| 2026.04.23 | ₩48,223 | ₩48,263 | ₩48,048 | ₩48,075 | -0.31% | 10.6만 |
|---|
| 2026.04.22 | ₩48,376 | ₩48,376 | ₩48,235 | ₩48,302 | -0.15% | 8천 |
|---|
| 2026.04.21 | ₩48,570 | ₩48,570 | ₩48,195 | ₩48,242 | -0.68% | 1.1만 |
|---|
| 2026.04.20 | ₩48,657 | ₩48,692 | ₩48,597 | ₩48,657 | 0.00% | 8.2천 |
|---|
| 2026.04.17 | ₩48,797 | ₩48,931 | ₩48,791 | ₩48,791 | -0.01% | 2만 |
|---|
| 2026.04.16 | ₩48,717 | ₩48,717 | ₩48,469 | ₩48,496 | -0.45% | 900 |
|---|
| 2026.04.15 | ₩48,503 | ₩48,583 | ₩48,503 | ₩48,523 | +0.04% | 2.3천 |
|---|
| 2026.04.14 | ₩48,449 | ₩48,609 | ₩48,449 | ₩48,606 | +0.32% | 3.6천 |
|---|
| 2026.04.13 | ₩47,860 | ₩48,423 | ₩47,860 | ₩48,389 | +1.10% | 6.5천 |
|---|
| 2026.04.10 | ₩48,393 | ₩48,393 | ₩48,188 | ₩48,287 | -0.22% | 8.1천 |
|---|
| 2026.04.09 | ₩47,968 | ₩48,316 | ₩47,968 | ₩48,229 | +0.54% | 4.4천 |
|---|
| 2026.04.08 | ₩48,182 | ₩48,318 | ₩48,115 | ₩48,155 | -0.06% | 1.4만 |
|---|
| 2026.04.07 | ₩47,019 | ₩47,254 | ₩46,924 | ₩47,254 | +0.50% | 9.2천 |
|---|
| 2026.04.06 | ₩47,191 | ₩47,379 | ₩47,191 | ₩47,312 | +0.26% | 9.2천 |
|---|
| 2026.04.02 | ₩46,958 | ₩47,225 | ₩46,958 | ₩47,174 | +0.46% | 9.8천 |
|---|
| 2026.04.01 | ₩47,312 | ₩47,446 | ₩47,231 | ₩47,359 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩46,321 | ₩46,910 | ₩46,321 | ₩46,910 | +1.27% | 2.6만 |
|---|
| 2026.03.30 | ₩46,135 | ₩46,374 | ₩46,040 | ₩46,086 | -0.11% | 8.6천 |
|---|
| 2026.03.27 | ₩46,241 | ₩46,321 | ₩46,000 | ₩46,111 | -0.28% | 2만 |
|---|
| 2026.03.26 | ₩46,616 | ₩46,643 | ₩46,228 | ₩46,228 | -0.83% | 5.9천 |
|---|
| 2026.03.25 | ₩46,857 | ₩46,924 | ₩46,774 | ₩46,854 | -0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩46,348 | ₩46,562 | ₩46,321 | ₩46,388 | +0.09% | 1만 |
|---|
| 2026.03.23 | ₩46,526 | ₩46,843 | ₩46,526 | ₩46,696 | +0.37% | 5.6천 |
|---|
| 2026.03.20 | ₩46,241 | ₩46,241 | ₩45,999 | ₩45,999 | -0.52% | 2천 |
|---|
| 2026.03.19 | ₩46,522 | ₩46,883 | ₩46,495 | ₩46,736 | +0.46% | 9.7천 |
|---|
| 2026.03.18 | ₩47,231 | ₩47,272 | ₩46,776 | ₩46,786 | -0.94% | 7.1천 |
|---|
| 2026.03.17 | ₩47,472 | ₩47,472 | ₩47,231 | ₩47,231 | -0.51% | 8.3천 |
|---|
| 2026.03.16 | ₩47,169 | ₩47,191 | ₩47,017 | ₩47,151 | -0.04% | 6.5천 |
|---|
| 2026.03.13 | ₩47,084 | ₩47,118 | ₩46,709 | ₩46,790 | -0.63% | 1.1만 |
|---|
| 2026.03.12 | ₩47,084 | ₩47,098 | ₩46,810 | ₩46,897 | -0.40% | 5.2만 |
|---|
| 2026.03.11 | ₩47,338 | ₩47,405 | ₩47,245 | ₩47,385 | +0.10% | 4.6천 |
|---|
| 2026.03.10 | ₩47,539 | ₩47,827 | ₩47,352 | ₩47,352 | -0.39% | 1.7만 |
|---|
| 2026.03.09 | ₩46,576 | ₩47,446 | ₩46,576 | ₩47,432 | +1.84% | 1.7만 |
|---|
| 2026.03.06 | ₩46,883 | ₩47,265 | ₩46,883 | ₩47,178 | +0.63% | 3.5천 |
|---|
| 2026.03.05 | ₩47,673 | ₩47,673 | ₩47,178 | ₩47,419 | -0.53% | 2.3만 |
|---|
| 2026.03.04 | ₩47,780 | ₩48,034 | ₩47,780 | ₩48,034 | +0.53% | 2.8천 |
|---|
| 2026.03.03 | ₩47,419 | ₩47,753 | ₩47,151 | ₩47,740 | +0.68% | 1.6만 |
|---|
| 2026.03.02 | ₩48,396 | ₩48,503 | ₩48,329 | ₩48,503 | +0.22% | 11.7만 |
|---|
| 2026.02.27 | ₩48,797 | ₩48,931 | ₩48,744 | ₩48,744 | -0.11% | 1.1만 |
|---|
| 2026.02.26 | ₩48,824 | ₩48,891 | ₩48,730 | ₩48,851 | +0.05% | 1.5만 |
|---|
| 2026.02.25 | ₩48,717 | ₩48,918 | ₩48,717 | ₩48,797 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩48,516 | ₩48,716 | ₩48,516 | ₩48,610 | +0.19% | 2.3만 |
|---|
| 2026.02.23 | ₩48,610 | ₩48,649 | ₩48,530 | ₩48,530 | -0.17% | 9.9천 |
|---|
| 2026.02.20 | ₩48,503 | ₩48,704 | ₩48,360 | ₩48,610 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩48,516 | ₩48,516 | ₩48,356 | ₩48,516 | 0.00% | 6.5천 |
|---|
| 2026.02.18 | ₩48,556 | ₩48,704 | ₩48,490 | ₩48,516 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩48,423 | ₩48,570 | ₩48,316 | ₩48,463 | +0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩48,503 | ₩48,542 | ₩48,436 | ₩48,523 | +0.04% | 5.2천 |
|---|
| 2026.02.12 | ₩48,650 | ₩48,670 | ₩48,409 | ₩48,423 | -0.47% | 1만 |
|---|
| 2026.02.11 | ₩48,650 | ₩48,663 | ₩48,503 | ₩48,637 | -0.03% | 6.7천 |
|---|
| 2026.02.10 | ₩48,559 | ₩48,610 | ₩48,516 | ₩48,516 | -0.09% | 1.2만 |
|---|
| 2026.02.09 | ₩48,382 | ₩48,543 | ₩48,382 | ₩48,476 | +0.19% | 5.5천 |
|---|
| 2026.02.06 | ₩48,075 | ₩48,230 | ₩48,075 | ₩48,208 | +0.28% | 4.5천 |
|---|
| 2026.02.05 | ₩47,939 | ₩47,954 | ₩47,727 | ₩47,775 | -0.34% | 6.7만 |
|---|
| 2026.02.04 | ₩48,215 | ₩48,275 | ₩47,981 | ₩48,061 | -0.32% | 2.1만 |
|---|
| 2026.02.03 | ₩47,874 | ₩48,088 | ₩47,693 | ₩48,088 | +0.45% | 1.6만 |
|---|
| 2026.02.02 | ₩47,646 | ₩48,048 | ₩47,646 | ₩47,994 | +0.73% | 6.7천 |
|---|
| 2026.01.30 | ₩48,115 | ₩48,115 | ₩47,773 | ₩47,794 | -0.67% | 1.1만 |
|---|
| 2026.01.29 | ₩47,961 | ₩48,115 | ₩47,961 | ₩48,115 | +0.32% | 1.9만 |
|---|
| 2026.01.28 | ₩47,961 | ₩47,981 | ₩47,847 | ₩47,860 | -0.21% | 6.5천 |
|---|
| 2026.01.27 | ₩48,048 | ₩48,115 | ₩47,994 | ₩48,115 | +0.14% | 1.2만 |
|---|
| 2026.01.26 | ₩47,794 | ₩47,927 | ₩47,753 | ₩47,794 | 0.00% | 3.4만 |
|---|
| 2026.01.23 | ₩47,499 | ₩47,727 | ₩47,499 | ₩47,727 | +0.48% | 7천 |
|---|
| 2026.01.22 | ₩47,579 | ₩47,646 | ₩47,486 | ₩47,539 | -0.08% | 8.9천 |
|---|
| 2026.01.21 | ₩46,924 | ₩47,539 | ₩46,924 | ₩47,539 | +1.31% | 1.2만 |
|---|
| 2026.01.20 | ₩47,312 | ₩47,325 | ₩47,165 | ₩47,165 | -0.31% | 3만 |
|---|
| 2026.01.16 | ₩47,553 | ₩47,660 | ₩47,499 | ₩47,566 | +0.03% | 3.7천 |
|---|
| 2026.01.15 | ₩47,526 | ₩47,618 | ₩47,512 | ₩47,512 | -0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩47,486 | ₩47,519 | ₩47,405 | ₩47,472 | -0.03% | 6.4천 |
|---|
| 2026.01.13 | ₩47,446 | ₩47,446 | ₩47,365 | ₩47,365 | -0.17% | 9.6천 |
|---|
| 2026.01.12 | ₩47,405 | ₩47,566 | ₩47,405 | ₩47,526 | +0.25% | 7.1천 |
|---|
| 2026.01.09 | ₩47,338 | ₩47,454 | ₩47,338 | ₩47,365 | +0.06% | 9.4천 |
|---|
| 2026.01.08 | ₩47,165 | ₩47,191 | ₩47,057 | ₩47,151 | -0.03% | 1.4만 |
|---|
| 2026.01.07 | ₩47,238 | ₩47,238 | ₩47,165 | ₩47,179 | -0.12% | 3.6천 |
|---|
| 2026.01.06 | ₩47,245 | ₩47,325 | ₩47,218 | ₩47,250 | +0.01% | 3만 |
|---|
| 2026.01.05 | ₩46,937 | ₩47,272 | ₩46,937 | ₩47,191 | +0.54% | 34.2만 |
|---|
| 2026.01.02 | ₩46,843 | ₩47,124 | ₩46,830 | ₩46,890 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩46,669 | ₩46,730 | ₩46,656 | ₩46,656 | -0.03% | 2.7천 |
|---|
| 2025.12.30 | ₩46,924 | ₩46,924 | ₩46,776 | ₩46,817 | -0.23% | 5.8천 |
|---|
| 2025.12.29 | ₩46,709 | ₩46,803 | ₩46,683 | ₩46,743 | +0.07% | 9.9천 |
|---|
| 2025.12.26 | ₩46,776 | ₩46,794 | ₩46,750 | ₩46,794 | +0.04% | 1.9천 |
|---|
| 2025.12.24 | ₩46,731 | ₩46,803 | ₩46,730 | ₩46,743 | +0.03% | 1.2천 |
|---|
| 2025.12.23 | ₩46,683 | ₩46,790 | ₩46,643 | ₩46,736 | +0.11% | 3.6만 |
|---|
| 2025.12.22 | ₩46,531 | ₩46,556 | ₩46,475 | ₩46,554 | +0.05% | 7.2천 |
|---|
| 2025.12.19 | ₩46,402 | ₩46,576 | ₩46,402 | ₩46,523 | +0.26% | 1.1만 |
|---|
| 2025.12.18 | ₩46,315 | ₩46,428 | ₩46,228 | ₩46,304 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩46,214 | ₩46,328 | ₩46,080 | ₩46,134 | -0.17% | 4.1천 |
|---|
| 2025.12.16 | ₩46,348 | ₩46,406 | ₩46,254 | ₩46,359 | +0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩46,448 | ₩46,548 | ₩46,388 | ₩46,478 | +0.06% | 1.4만 |
|---|
| 2025.12.12 | ₩46,475 | ₩46,475 | ₩46,281 | ₩46,344 | -0.28% | 1만 |
|---|
| 2025.12.11 | ₩46,348 | ₩46,522 | ₩46,335 | ₩46,440 | +0.20% | 3.9만 |
|---|
| 2025.12.10 | ₩46,105 | ₩46,308 | ₩46,014 | ₩46,308 | +0.44% | 7.1천 |
|---|
| 2025.12.09 | ₩46,147 | ₩46,147 | ₩45,960 | ₩45,971 | -0.38% | 1만 |
|---|
| 2025.12.08 | ₩46,080 | ₩46,080 | ₩46,000 | ₩46,051 | -0.06% | 7.1천 |
|---|
| 2025.12.05 | ₩46,134 | ₩46,221 | ₩46,094 | ₩46,186 | +0.11% | 6천 |
|---|
| 2025.12.04 | ₩46,134 | ₩46,171 | ₩46,067 | ₩46,067 | -0.15% | 7.2천 |
|---|
| 2025.12.03 | ₩46,054 | ₩46,121 | ₩45,933 | ₩46,014 | -0.09% | 2만 |
|---|
| 2025.12.02 | ₩45,866 | ₩46,000 | ₩45,840 | ₩45,948 | +0.18% | 8.4천 |
|---|
| 2025.12.01 | ₩45,933 | ₩45,933 | ₩45,838 | ₩45,838 | -0.21% | 7.3만 |
|---|
| 2025.11.28 | ₩45,799 | ₩46,018 | ₩45,799 | ₩45,973 | +0.38% | 2.3천 |
|---|
| 2025.11.26 | ₩45,666 | ₩45,933 | ₩45,666 | ₩45,927 | +0.57% | 6.8천 |
|---|
| 2025.11.25 | ₩45,277 | ₩45,692 | ₩45,277 | ₩45,639 | +0.80% | 1.5만 |
|---|
| 2025.11.24 | ₩45,251 | ₩45,318 | ₩45,170 | ₩45,296 | +0.10% | 2.7만 |
|---|
| 2025.11.21 | ₩45,318 | ₩45,318 | ₩45,036 | ₩45,210 | -0.24% | 1.8만 |
|---|
| 2025.11.20 | ₩45,326 | ₩45,384 | ₩44,817 | ₩44,876 | -0.99% | 3.3만 |
|---|
| 2025.11.19 | ₩45,304 | ₩45,304 | ₩45,103 | ₩45,176 | -0.28% | 4.8천 |
|---|
| 2025.11.18 | ₩45,331 | ₩45,343 | ₩45,103 | ₩45,256 | -0.17% | 7.4천 |
|---|
| 2025.11.17 | ₩45,811 | ₩45,960 | ₩45,532 | ₩45,560 | -0.55% | 6.6천 |
|---|
| 2025.11.14 | ₩45,960 | ₩46,014 | ₩45,880 | ₩45,940 | -0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩46,241 | ₩46,254 | ₩45,947 | ₩46,027 | -0.46% | 1.9만 |
|---|
| 2025.11.12 | ₩46,214 | ₩46,321 | ₩46,201 | ₩46,269 | +0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩46,062 | ₩46,194 | ₩46,054 | ₩46,114 | +0.11% | 7.3천 |
|---|
| 2025.11.10 | ₩45,840 | ₩45,999 | ₩45,746 | ₩45,932 | +0.20% | 4.1만 |
|---|
| 2025.11.07 | ₩45,518 | ₩45,666 | ₩45,425 | ₩45,662 | +0.31% | 3.2만 |
|---|
| 2025.11.06 | ₩45,679 | ₩45,706 | ₩45,505 | ₩45,600 | -0.17% | 4.6만 |
|---|
| 2025.11.05 | ₩45,572 | ₩45,853 | ₩45,506 | ₩45,660 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩45,599 | ₩45,679 | ₩45,475 | ₩45,488 | -0.24% | 1.9만 |
|---|
| 2025.11.03 | ₩46,054 | ₩46,054 | ₩45,692 | ₩45,789 | -0.58% | 1.4만 |
|---|
| 2025.10.31 | ₩45,893 | ₩45,893 | ₩45,666 | ₩45,829 | -0.14% | 6.6만 |
|---|
| 2025.10.30 | ₩45,880 | ₩45,973 | ₩45,813 | ₩45,864 | -0.03% | 2만 |
|---|
| 2025.10.29 | ₩46,107 | ₩46,161 | ₩45,920 | ₩45,947 | -0.35% | 1.7만 |
|---|
| 2025.10.28 | ₩46,107 | ₩46,214 | ₩46,067 | ₩46,111 | +0.01% | 6만 |
|---|
| 2025.10.27 | ₩46,161 | ₩46,174 | ₩46,040 | ₩46,118 | -0.09% | 7.6만 |
|---|
| 2025.10.24 | ₩45,906 | ₩46,054 | ₩45,893 | ₩45,973 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩45,846 | ₩46,014 | ₩45,846 | ₩45,973 | +0.28% | 1.6만 |
|---|
| 2025.10.22 | ₩45,960 | ₩46,016 | ₩45,786 | ₩45,901 | -0.13% | 3.5만 |
|---|
| 2025.10.21 | ₩45,960 | ₩46,054 | ₩45,914 | ₩45,933 | -0.06% | 3.9만 |
|---|
| 2025.10.20 | ₩46,080 | ₩46,161 | ₩45,933 | ₩46,133 | +0.11% | 3.8만 |
|---|
| 2025.10.17 | ₩45,759 | ₩45,947 | ₩45,727 | ₩45,876 | +0.25% | 5.5만 |
|---|
| 2025.10.16 | ₩46,121 | ₩46,121 | ₩45,746 | ₩45,877 | -0.53% | 6.7만 |
|---|
| 2025.10.15 | ₩45,625 | ₩45,826 | ₩45,625 | ₩45,688 | +0.14% | 3.7만 |
|---|
| 2025.10.14 | ₩45,411 | ₩45,786 | ₩45,344 | ₩45,679 | +0.59% | 6.8만 |
|---|
| 2025.10.13 | ₩45,719 | ₩45,719 | ₩45,378 | ₩45,486 | -0.51% | 4만 |
|---|
| 2025.10.10 | ₩45,893 | ₩45,893 | ₩45,358 | ₩45,425 | -1.02% | 18.6만 |
|---|