시장 데이터를 불러오는 중
전체 종목
Innovator International Developed Power Buffer ETF September 과거 주가
Innovator International Developed Power Buffer ETF September · ISEP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator International Developed Power Buffer ETF September · ISEP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,431 | ₩46,518 | ₩46,431 | ₩46,478 | +0.10% | 2.4만 |
| 2026.10.08 | ₩46,331 | ₩46,331 | ₩46,224 | ₩46,291 | -0.09% | 2.4만 |
| 2026.10.07 | ₩46,492 | ₩46,492 | ₩46,345 | ₩46,398 | -0.20% | 6.6천 |
| 2026.10.06 | ₩46,812 | ₩46,866 | ₩46,745 | ₩46,785 | -0.06% | 1.4만 |
| 2026.10.05 | ₩46,505 | ₩46,665 | ₩46,505 | ₩46,644 | +0.30% | 6.5천 |
| 2026.10.02 | ₩46,628 | ₩46,628 | ₩46,628 | ₩46,628 | 0.00% | 300 |
| 2026.10.01 | ₩46,305 | ₩46,358 | ₩46,264 | ₩46,339 | +0.07% | 8.2만 |
| 2026.09.30 | ₩46,866 | ₩46,892 | ₩46,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,636 |
| -0.49% |
| 2.1만 |
| 2026.09.29 | ₩46,839 | ₩46,839 | ₩46,585 | ₩46,705 | -0.29% | 1.6만 |
|---|
| 2026.09.28 | ₩46,864 | ₩47,026 | ₩46,852 | ₩46,943 | +0.17% | 1.5만 |
|---|
| 2026.09.25 | ₩46,932 | ₩47,119 | ₩46,932 | ₩47,119 | +0.40% | 8.3천 |
|---|
| 2026.09.24 | ₩46,932 | ₩46,932 | ₩46,692 | ₩46,732 | -0.43% | 7.7만 |
|---|
| 2026.09.23 | ₩47,173 | ₩47,173 | ₩46,872 | ₩46,959 | -0.45% | 1.7만 |
|---|
| 2026.09.22 | ₩47,333 | ₩47,346 | ₩47,052 | ₩47,289 | -0.09% | 2.5만 |
|---|
| 2026.09.21 | ₩47,306 | ₩47,306 | ₩47,163 | ₩47,239 | -0.14% | 16.6만 |
|---|
| 2026.09.18 | ₩46,946 | ₩46,986 | ₩46,852 | ₩46,974 | +0.06% | 7.7만 |
|---|
| 2026.09.17 | ₩47,306 | ₩47,333 | ₩47,159 | ₩47,167 | -0.29% | 1.8만 |
|---|
| 2026.09.16 | ₩47,213 | ₩47,253 | ₩46,833 | ₩46,972 | -0.51% | 1.9만 |
|---|
| 2026.09.15 | ₩47,186 | ₩47,186 | ₩46,972 | ₩47,032 | -0.33% | 3.3만 |
|---|
| 2026.09.14 | ₩47,226 | ₩47,440 | ₩47,086 | ₩47,186 | -0.08% | 2.8만 |
|---|
| 2026.09.11 | ₩47,573 | ₩47,573 | ₩47,333 | ₩47,388 | -0.39% | 4.1만 |
|---|
| 2026.09.10 | ₩47,346 | ₩47,346 | ₩47,052 | ₩47,099 | -0.52% | 3.5만 |
|---|
| 2026.09.09 | ₩47,667 | ₩47,667 | ₩47,333 | ₩47,333 | -0.70% | 4.2만 |
|---|
| 2026.09.08 | ₩47,767 | ₩47,840 | ₩47,587 | ₩47,593 | -0.36% | 3만 |
|---|
| 2026.09.04 | ₩47,754 | ₩47,854 | ₩47,740 | ₩47,740 | -0.03% | 2.5만 |
|---|
| 2026.09.03 | ₩47,480 | ₩47,827 | ₩47,480 | ₩47,694 | +0.45% | 6.3만 |
|---|
| 2026.09.02 | ₩47,507 | ₩47,507 | ₩47,373 | ₩47,480 | -0.06% | 9.7만 |
|---|
| 2026.09.01 | ₩47,547 | ₩47,560 | ₩47,280 | ₩47,373 | -0.37% | 32.9만 |
|---|
| 2026.08.31 | ₩47,680 | ₩47,787 | ₩47,453 | ₩47,787 | +0.22% | 54.8만 |
|---|
| 2026.08.28 | ₩47,653 | ₩47,653 | ₩47,426 | ₩47,573 | -0.17% | 9.8천 |
|---|
| 2026.08.27 | ₩47,560 | ₩47,560 | ₩47,413 | ₩47,547 | -0.03% | 3.3만 |
|---|
| 2026.08.26 | ₩47,560 | ₩47,560 | ₩47,453 | ₩47,480 | -0.17% | 6.5천 |
|---|
| 2026.08.25 | ₩47,547 | ₩47,573 | ₩47,485 | ₩47,493 | -0.11% | 8.2천 |
|---|
| 2026.08.24 | ₩47,426 | ₩47,520 | ₩47,413 | ₩47,465 | +0.08% | 2천 |
|---|
| 2026.08.21 | ₩47,453 | ₩47,520 | ₩47,453 | ₩47,459 | +0.01% | 3.2천 |
|---|
| 2026.08.20 | ₩47,360 | ₩47,453 | ₩47,346 | ₩47,386 | +0.06% | 2.2천 |
|---|
| 2026.08.19 | ₩47,360 | ₩47,400 | ₩47,320 | ₩47,400 | +0.08% | 4.9천 |
|---|
| 2026.08.18 | ₩47,413 | ₩47,452 | ₩47,306 | ₩47,378 | -0.07% | 1.2만 |
|---|
| 2026.08.17 | ₩47,386 | ₩47,420 | ₩47,386 | ₩47,420 | +0.07% | 300 |
|---|
| 2026.08.14 | ₩47,480 | ₩47,480 | ₩47,413 | ₩47,414 | -0.14% | 300 |
|---|
| 2026.08.13 | ₩47,377 | ₩47,377 | ₩47,377 | ₩47,377 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩47,293 | ₩47,357 | ₩47,293 | ₩47,357 | +0.14% | 700 |
|---|
| 2026.08.11 | ₩47,266 | ₩47,332 | ₩47,253 | ₩47,332 | +0.14% | 1.6천 |
|---|
| 2026.08.10 | ₩47,186 | ₩47,272 | ₩47,186 | ₩47,272 | +0.18% | 300 |
|---|
| 2026.08.07 | ₩47,239 | ₩47,360 | ₩47,239 | ₩47,305 | +0.14% | 1.9천 |
|---|
| 2026.08.06 | ₩47,119 | ₩47,293 | ₩47,119 | ₩47,259 | +0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩47,206 | ₩47,217 | ₩47,203 | ₩47,203 | -0.01% | 1.8천 |
|---|
| 2026.08.04 | ₩47,118 | ₩47,186 | ₩47,067 | ₩47,141 | +0.05% | 700 |
|---|
| 2026.08.03 | ₩46,906 | ₩47,066 | ₩46,906 | ₩46,998 | +0.20% | 1.1천 |
|---|
| 2026.07.31 | ₩46,819 | ₩46,908 | ₩46,819 | ₩46,898 | +0.17% | 1.1천 |
|---|
| 2026.07.30 | ₩46,919 | ₩46,923 | ₩46,799 | ₩46,923 | +0.01% | 3.8천 |
|---|
| 2026.07.29 | ₩46,572 | ₩46,625 | ₩46,454 | ₩46,454 | -0.25% | 600 |
|---|
| 2026.07.28 | ₩46,478 | ₩46,598 | ₩46,478 | ₩46,545 | +0.14% | 1.6천 |
|---|
| 2026.07.27 | ₩46,465 | ₩46,478 | ₩46,385 | ₩46,470 | +0.01% | 1.2천 |
|---|
| 2026.07.24 | ₩46,318 | ₩46,465 | ₩46,318 | ₩46,398 | +0.17% | 700 |
|---|
| 2026.07.23 | ₩46,211 | ₩46,264 | ₩46,211 | ₩46,264 | +0.12% | 5.1천 |
|---|
| 2026.07.22 | ₩46,612 | ₩46,632 | ₩46,612 | ₩46,632 | +0.04% | 300 |
|---|
| 2026.07.21 | ₩46,331 | ₩46,465 | ₩46,331 | ₩46,451 | +0.26% | 900 |
|---|
| 2026.07.20 | ₩46,211 | ₩46,211 | ₩46,184 | ₩46,194 | -0.04% | 900 |
|---|
| 2026.07.17 | ₩45,944 | ₩46,325 | ₩45,944 | ₩46,325 | +0.83% | 600 |
|---|
| 2026.07.16 | ₩46,411 | ₩46,485 | ₩46,345 | ₩46,378 | -0.07% | 3.5천 |
|---|
| 2026.07.15 | ₩46,451 | ₩46,518 | ₩46,425 | ₩46,518 | +0.14% | 2.2천 |
|---|
| 2026.07.14 | ₩46,465 | ₩46,505 | ₩46,411 | ₩46,443 | -0.05% | 2.8천 |
|---|
| 2026.07.13 | ₩46,305 | ₩46,305 | ₩46,224 | ₩46,251 | -0.12% | 700 |
|---|
| 2026.07.10 | ₩46,385 | ₩46,472 | ₩46,385 | ₩46,472 | +0.19% | 9.9천 |
|---|
| 2026.07.09 | ₩46,451 | ₩46,451 | ₩46,351 | ₩46,351 | -0.22% | 300 |
|---|
| 2026.07.08 | ₩46,198 | ₩46,198 | ₩46,198 | ₩46,198 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,358 | ₩46,378 | ₩46,358 | ₩46,378 | +0.04% | 700 |
|---|
| 2026.07.06 | ₩46,465 | ₩46,558 | ₩46,465 | ₩46,558 | +0.20% | 2.1천 |
|---|
| 2026.07.02 | ₩46,278 | ₩46,331 | ₩46,224 | ₩46,331 | +0.12% | 1.7천 |
|---|
| 2026.07.01 | ₩46,078 | ₩46,138 | ₩46,078 | ₩46,138 | +0.13% | 4.5천 |
|---|
| 2026.06.30 | ₩46,119 | ₩46,218 | ₩46,104 | ₩46,211 | +0.20% | 3.7천 |
|---|
| 2026.06.29 | ₩45,917 | ₩46,100 | ₩45,917 | ₩46,100 | +0.40% | 500 |
|---|
| 2026.06.26 | ₩45,891 | ₩45,944 | ₩45,880 | ₩45,931 | +0.09% | 1.9천 |
|---|
| 2026.06.25 | ₩46,071 | ₩46,071 | ₩46,037 | ₩46,051 | -0.04% | 1.8천 |
|---|
| 2026.06.24 | ₩45,817 | ₩45,817 | ₩45,817 | ₩45,817 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,037 | ₩46,037 | ₩45,896 | ₩45,896 | -0.31% | 500 |
|---|
| 2026.06.22 | ₩46,211 | ₩46,278 | ₩46,211 | ₩46,278 | +0.14% | 600 |
|---|
| 2026.06.18 | ₩46,118 | ₩46,200 | ₩46,118 | ₩46,200 | +0.18% | 1.2천 |
|---|
| 2026.06.17 | ₩46,131 | ₩46,131 | ₩45,971 | ₩45,992 | -0.30% | 300 |
|---|
| 2026.06.16 | ₩46,144 | ₩46,175 | ₩46,144 | ₩46,175 | +0.07% | 300 |
|---|
| 2026.06.15 | ₩46,158 | ₩46,158 | ₩46,152 | ₩46,152 | -0.01% | 500 |
|---|
| 2026.06.12 | ₩45,960 | ₩45,960 | ₩45,960 | ₩45,960 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,383 | ₩45,870 | ₩45,370 | ₩45,870 | +1.07% | 2천 |
|---|
| 2026.06.10 | ₩45,490 | ₩45,490 | ₩45,233 | ₩45,233 | -0.56% | 600 |
|---|
| 2026.06.09 | ₩45,423 | ₩45,597 | ₩45,423 | ₩45,521 | +0.21% | 400 |
|---|
| 2026.06.08 | ₩45,490 | ₩45,517 | ₩45,490 | ₩45,517 | +0.06% | 200 |
|---|
| 2026.06.05 | ₩45,503 | ₩45,583 | ₩45,364 | ₩45,364 | -0.31% | 1.5만 |
|---|
| 2026.06.04 | ₩45,583 | ₩45,856 | ₩45,583 | ₩45,856 | +0.60% | 5.2천 |
|---|
| 2026.06.03 | ₩45,777 | ₩45,784 | ₩45,663 | ₩45,726 | -0.11% | 7.4천 |
|---|
| 2026.06.02 | ₩45,864 | ₩45,891 | ₩45,744 | ₩45,856 | -0.02% | 79.9만 |
|---|
| 2026.06.01 | ₩45,623 | ₩45,850 | ₩45,623 | ₩45,750 | +0.28% | 6천 |
|---|
| 2026.05.29 | ₩45,784 | ₩45,957 | ₩45,784 | ₩45,844 | +0.13% | 3.6천 |
|---|
| 2026.05.28 | ₩45,744 | ₩45,850 | ₩45,717 | ₩45,797 | +0.12% | 4.3천 |
|---|
| 2026.05.27 | ₩45,810 | ₩45,836 | ₩45,725 | ₩45,764 | -0.10% | 1.8천 |
|---|
| 2026.05.26 | ₩45,850 | ₩45,864 | ₩45,797 | ₩45,837 | -0.03% | 1.2천 |
|---|
| 2026.05.22 | ₩45,543 | ₩45,717 | ₩45,543 | ₩45,597 | +0.12% | 1.9천 |
|---|
| 2026.05.21 | ₩45,503 | ₩45,716 | ₩45,410 | ₩45,663 | +0.35% | 6.6천 |
|---|
| 2026.05.20 | ₩44,982 | ₩45,583 | ₩44,982 | ₩45,583 | +1.34% | 6.4천 |
|---|
| 2026.05.19 | ₩45,290 | ₩45,303 | ₩45,176 | ₩45,176 | -0.25% | 1.9천 |
|---|
| 2026.05.18 | ₩45,330 | ₩45,330 | ₩45,183 | ₩45,284 | -0.10% | 2.6천 |
|---|
| 2026.05.15 | ₩45,062 | ₩45,196 | ₩45,062 | ₩45,091 | +0.06% | 2.7천 |
|---|
| 2026.05.14 | ₩45,463 | ₩45,530 | ₩45,383 | ₩45,383 | -0.18% | 1.9천 |
|---|
| 2026.05.13 | ₩45,403 | ₩45,476 | ₩45,403 | ₩45,462 | +0.13% | 9.6천 |
|---|
| 2026.05.12 | ₩45,436 | ₩45,436 | ₩45,209 | ₩45,396 | -0.09% | 1.5천 |
|---|
| 2026.05.11 | ₩45,410 | ₩45,470 | ₩45,396 | ₩45,444 | +0.08% | 1.8천 |
|---|
| 2026.05.08 | ₩45,410 | ₩45,503 | ₩45,410 | ₩45,495 | +0.19% | 2.3천 |
|---|
| 2026.05.07 | ₩45,503 | ₩45,503 | ₩45,276 | ₩45,283 | -0.48% | 4.7천 |
|---|
| 2026.05.06 | ₩45,637 | ₩45,654 | ₩45,517 | ₩45,654 | +0.04% | 6.3천 |
|---|
| 2026.05.05 | ₩44,996 | ₩45,196 | ₩44,970 | ₩45,123 | +0.28% | 6.3천 |
|---|
| 2026.05.04 | ₩45,069 | ₩45,069 | ₩44,729 | ₩44,842 | -0.50% | 2.1천 |
|---|
| 2026.05.01 | ₩45,249 | ₩45,316 | ₩45,129 | ₩45,168 | -0.18% | 2.4천 |
|---|
| 2026.04.30 | ₩45,022 | ₩45,248 | ₩45,022 | ₩45,189 | +0.37% | 3.6천 |
|---|
| 2026.04.29 | ₩44,675 | ₩44,735 | ₩44,668 | ₩44,675 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩44,862 | ₩44,889 | ₩44,835 | ₩44,882 | +0.04% | 2.5천 |
|---|
| 2026.04.27 | ₩45,050 | ₩45,062 | ₩44,942 | ₩44,985 | -0.15% | 5천 |
|---|
| 2026.04.24 | ₩44,902 | ₩45,061 | ₩44,902 | ₩45,002 | +0.22% | 3.3천 |
|---|
| 2026.04.23 | ₩44,969 | ₩44,989 | ₩44,755 | ₩44,866 | -0.23% | 7.3천 |
|---|
| 2026.04.22 | ₩45,016 | ₩45,076 | ₩44,929 | ₩45,009 | -0.01% | 5.4천 |
|---|
| 2026.04.21 | ₩45,129 | ₩45,168 | ₩44,929 | ₩44,929 | -0.44% | 7.3천 |
|---|
| 2026.04.20 | ₩45,383 | ₩45,423 | ₩45,276 | ₩45,423 | +0.09% | 1.1만 |
|---|
| 2026.04.17 | ₩45,517 | ₩45,530 | ₩45,423 | ₩45,431 | -0.19% | 2.5천 |
|---|
| 2026.04.16 | ₩45,143 | ₩45,196 | ₩45,116 | ₩45,196 | +0.12% | 3.3천 |
|---|
| 2026.04.15 | ₩45,169 | ₩45,276 | ₩45,129 | ₩45,231 | +0.14% | 2천 |
|---|
| 2026.04.14 | ₩45,196 | ₩45,251 | ₩45,183 | ₩45,251 | +0.12% | 7천 |
|---|
| 2026.04.13 | ₩44,896 | ₩45,104 | ₩44,875 | ₩45,104 | +0.46% | 6.4천 |
|---|
| 2026.04.10 | ₩44,949 | ₩44,984 | ₩44,949 | ₩44,984 | +0.08% | 1.4천 |
|---|
| 2026.04.09 | ₩44,749 | ₩44,969 | ₩44,702 | ₩44,921 | +0.39% | 2.5만 |
|---|
| 2026.04.08 | ₩44,795 | ₩44,961 | ₩44,742 | ₩44,897 | +0.23% | 3.1만 |
|---|
| 2026.04.07 | ₩43,780 | ₩44,074 | ₩43,727 | ₩44,022 | +0.55% | 7.3천 |
|---|
| 2026.04.06 | ₩43,994 | ₩44,234 | ₩43,994 | ₩44,141 | +0.33% | 9.5천 |
|---|
| 2026.04.02 | ₩43,380 | ₩43,987 | ₩43,380 | ₩43,987 | +1.40% | 2.5만 |
|---|
| 2026.04.01 | ₩44,221 | ₩44,288 | ₩44,074 | ₩44,142 | -0.18% | 1.1만 |
|---|
| 2026.03.31 | ₩43,433 | ₩43,794 | ₩43,366 | ₩43,794 | +0.83% | 9.6천 |
|---|
| 2026.03.30 | ₩43,179 | ₩43,219 | ₩43,019 | ₩43,043 | -0.32% | 1.3만 |
|---|
| 2026.03.27 | ₩43,119 | ₩43,126 | ₩42,819 | ₩42,934 | -0.43% | 7.8천 |
|---|
| 2026.03.26 | ₩43,340 | ₩43,533 | ₩43,183 | ₩43,183 | -0.36% | 2.9만 |
|---|
| 2026.03.25 | ₩43,580 | ₩43,734 | ₩43,553 | ₩43,693 | +0.26% | 2.2천 |
|---|
| 2026.03.24 | ₩43,206 | ₩43,340 | ₩43,206 | ₩43,340 | +0.31% | 3.7천 |
|---|
| 2026.03.23 | ₩43,446 | ₩43,673 | ₩43,340 | ₩43,486 | +0.09% | 1.3만 |
|---|
| 2026.03.20 | ₩43,460 | ₩43,460 | ₩42,935 | ₩42,935 | -1.21% | 4.6천 |
|---|
| 2026.03.19 | ₩43,233 | ₩43,702 | ₩43,233 | ₩43,607 | +0.87% | 3.9만 |
|---|
| 2026.03.18 | ₩43,914 | ₩44,007 | ₩43,635 | ₩43,707 | -0.47% | 5.7천 |
|---|
| 2026.03.17 | ₩44,174 | ₩44,174 | ₩44,034 | ₩44,108 | -0.15% | 6.8천 |
|---|
| 2026.03.16 | ₩43,954 | ₩44,002 | ₩43,860 | ₩43,977 | +0.05% | 6.3천 |
|---|
| 2026.03.13 | ₩43,714 | ₩43,727 | ₩43,573 | ₩43,573 | -0.32% | 1.6천 |
|---|
| 2026.03.12 | ₩43,914 | ₩43,941 | ₩43,767 | ₩43,834 | -0.18% | 3.5천 |
|---|
| 2026.03.11 | ₩44,214 | ₩44,248 | ₩44,047 | ₩44,234 | +0.05% | 2.9천 |
|---|
| 2026.03.10 | ₩44,221 | ₩44,508 | ₩44,210 | ₩44,210 | -0.02% | 8.4천 |
|---|
| 2026.03.09 | ₩43,486 | ₩44,221 | ₩43,473 | ₩44,150 | +1.53% | 5.9천 |
|---|
| 2026.03.06 | ₩43,767 | ₩44,101 | ₩43,767 | ₩43,989 | +0.51% | 3.7천 |
|---|
| 2026.03.05 | ₩44,288 | ₩44,288 | ₩43,942 | ₩44,174 | -0.26% | 6.8천 |
|---|
| 2026.03.04 | ₩44,461 | ₩44,767 | ₩44,461 | ₩44,702 | +0.54% | 4.5천 |
|---|
| 2026.03.03 | ₩43,910 | ₩44,448 | ₩43,910 | ₩44,405 | +1.13% | 3.1천 |
|---|
| 2026.03.02 | ₩44,996 | ₩45,096 | ₩44,956 | ₩45,022 | +0.06% | 4.4천 |
|---|
| 2026.02.27 | ₩45,436 | ₩45,436 | ₩45,304 | ₩45,387 | -0.11% | 2.4천 |
|---|
| 2026.02.26 | ₩45,370 | ₩45,490 | ₩45,263 | ₩45,423 | +0.12% | 1.9만 |
|---|
| 2026.02.25 | ₩45,316 | ₩45,450 | ₩45,223 | ₩45,370 | +0.12% | 1.6만 |
|---|
| 2026.02.24 | ₩45,116 | ₩45,356 | ₩45,116 | ₩45,288 | +0.38% | 2.6천 |
|---|
| 2026.02.23 | ₩45,263 | ₩45,263 | ₩45,076 | ₩45,188 | -0.17% | 14만 |
|---|
| 2026.02.20 | ₩45,243 | ₩45,290 | ₩45,143 | ₩45,268 | +0.06% | 2만 |
|---|
| 2026.02.19 | ₩45,009 | ₩45,155 | ₩45,009 | ₩45,128 | +0.26% | 2.4천 |
|---|
| 2026.02.18 | ₩45,169 | ₩45,209 | ₩45,076 | ₩45,184 | +0.03% | 2.8천 |
|---|
| 2026.02.17 | ₩44,916 | ₩45,223 | ₩44,889 | ₩45,155 | +0.53% | 7.2천 |
|---|
| 2026.02.13 | ₩45,136 | ₩45,236 | ₩45,089 | ₩45,127 | -0.02% | 2.4천 |
|---|
| 2026.02.12 | ₩45,343 | ₩45,343 | ₩45,024 | ₩45,103 | -0.53% | 1.2만 |
|---|
| 2026.02.11 | ₩45,239 | ₩45,403 | ₩45,196 | ₩45,271 | +0.07% | 5.2천 |
|---|
| 2026.02.10 | ₩45,290 | ₩45,290 | ₩45,103 | ₩45,103 | -0.41% | 5.2천 |
|---|
| 2026.02.09 | ₩45,156 | ₩45,209 | ₩45,022 | ₩45,209 | +0.12% | 5.7천 |
|---|
| 2026.02.06 | ₩44,675 | ₩44,942 | ₩44,675 | ₩44,862 | +0.42% | 1.3만 |
|---|
| 2026.02.05 | ₩44,475 | ₩44,635 | ₩44,436 | ₩44,496 | +0.05% | 8.2천 |
|---|
| 2026.02.04 | ₩44,835 | ₩44,956 | ₩44,729 | ₩44,769 | -0.15% | 4.4천 |
|---|
| 2026.02.03 | ₩44,555 | ₩44,769 | ₩44,555 | ₩44,758 | +0.46% | 6.6천 |
|---|
| 2026.02.02 | ₩44,542 | ₩44,702 | ₩44,542 | ₩44,702 | +0.36% | 4.7천 |
|---|
| 2026.01.30 | ₩44,542 | ₩44,662 | ₩44,515 | ₩44,582 | +0.09% | 7.7천 |
|---|
| 2026.01.29 | ₩44,742 | ₩44,755 | ₩44,635 | ₩44,742 | 0.00% | 4.1천 |
|---|
| 2026.01.28 | ₩44,555 | ₩44,675 | ₩44,528 | ₩44,655 | +0.22% | 5.9천 |
|---|
| 2026.01.27 | ₩44,715 | ₩44,929 | ₩44,689 | ₩44,921 | +0.46% | 1.9만 |
|---|
| 2026.01.26 | ₩44,648 | ₩44,648 | ₩44,547 | ₩44,547 | -0.23% | 900 |
|---|
| 2026.01.23 | ₩44,234 | ₩44,488 | ₩44,234 | ₩44,448 | +0.48% | 5.4천 |
|---|
| 2026.01.22 | ₩44,351 | ₩44,351 | ₩44,274 | ₩44,347 | -0.01% | 3.4천 |
|---|
| 2026.01.21 | ₩43,740 | ₩44,301 | ₩43,740 | ₩44,181 | +1.01% | 7.4천 |
|---|
| 2026.01.20 | ₩43,994 | ₩44,114 | ₩43,927 | ₩43,994 | 0.00% | 4.4천 |
|---|
| 2026.01.16 | ₩44,395 | ₩44,407 | ₩44,248 | ₩44,368 | -0.06% | 3.9천 |
|---|
| 2026.01.15 | ₩44,301 | ₩44,368 | ₩44,208 | ₩44,281 | -0.05% | 1.3만 |
|---|
| 2026.01.14 | ₩44,221 | ₩44,315 | ₩44,168 | ₩44,268 | +0.11% | 6.2천 |
|---|
| 2026.01.13 | ₩44,174 | ₩44,248 | ₩44,114 | ₩44,188 | +0.03% | 3천 |
|---|
| 2026.01.12 | ₩44,007 | ₩44,303 | ₩44,007 | ₩44,303 | +0.67% | 4.5천 |
|---|
| 2026.01.09 | ₩44,034 | ₩44,234 | ₩44,021 | ₩44,172 | +0.31% | 1.5만 |
|---|
| 2026.01.08 | ₩43,874 | ₩43,994 | ₩43,874 | ₩43,986 | +0.26% | 2.8천 |
|---|
| 2026.01.07 | ₩43,941 | ₩44,074 | ₩43,927 | ₩43,981 | +0.09% | 3천 |
|---|
| 2026.01.06 | ₩44,021 | ₩44,101 | ₩44,007 | ₩44,063 | +0.10% | 6천 |
|---|
| 2026.01.05 | ₩43,874 | ₩44,061 | ₩43,874 | ₩44,027 | +0.35% | 9.8천 |
|---|
| 2026.01.02 | ₩43,687 | ₩43,807 | ₩43,687 | ₩43,738 | +0.12% | 5.6천 |
|---|
| 2025.12.31 | ₩43,565 | ₩43,620 | ₩43,500 | ₩43,532 | -0.08% | 3.7천 |
|---|
| 2025.12.30 | ₩43,633 | ₩43,663 | ₩43,612 | ₩43,612 | -0.05% | 1.3천 |
|---|
| 2025.12.29 | ₩43,473 | ₩43,647 | ₩43,473 | ₩43,573 | +0.23% | 4.4천 |
|---|
| 2025.12.26 | ₩43,657 | ₩43,657 | ₩43,527 | ₩43,620 | -0.09% | 3.1천 |
|---|
| 2025.12.24 | ₩43,647 | ₩43,647 | ₩43,600 | ₩43,600 | -0.11% | 1.7천 |
|---|
| 2025.12.23 | ₩43,513 | ₩43,567 | ₩43,460 | ₩43,567 | +0.12% | 4천 |
|---|
| 2025.12.22 | ₩43,300 | ₩43,446 | ₩43,300 | ₩43,397 | +0.23% | 4.1천 |
|---|
| 2025.12.19 | ₩43,259 | ₩43,386 | ₩43,259 | ₩43,313 | +0.12% | 4.5천 |
|---|
| 2025.12.18 | ₩43,153 | ₩43,229 | ₩43,113 | ₩43,113 | -0.09% | 7.5천 |
|---|
| 2025.12.17 | ₩43,153 | ₩43,153 | ₩42,966 | ₩42,966 | -0.43% | 2.2천 |
|---|
| 2025.12.16 | ₩43,259 | ₩43,273 | ₩43,074 | ₩43,166 | -0.22% | 7.4천 |
|---|
| 2025.12.15 | ₩43,353 | ₩43,386 | ₩43,246 | ₩43,286 | -0.15% | 4.9천 |
|---|
| 2025.12.12 | ₩43,336 | ₩43,340 | ₩43,113 | ₩43,113 | -0.51% | 5.5천 |
|---|
| 2025.12.11 | ₩43,179 | ₩43,340 | ₩43,179 | ₩43,246 | +0.15% | 5.9천 |
|---|
| 2025.12.10 | ₩43,433 | ₩43,433 | ₩42,926 | ₩43,099 | -0.77% | 1.8천 |
|---|
| 2025.12.09 | ₩42,926 | ₩42,995 | ₩42,832 | ₩42,832 | -0.22% | 7천 |
|---|
| 2025.12.08 | ₩42,926 | ₩42,938 | ₩42,859 | ₩42,872 | -0.12% | 7.9천 |
|---|
| 2025.12.05 | ₩42,966 | ₩43,086 | ₩42,939 | ₩42,952 | -0.03% | 8.1천 |
|---|
| 2025.12.04 | ₩42,979 | ₩43,046 | ₩42,939 | ₩42,939 | -0.09% | 9.3천 |
|---|
| 2025.12.03 | ₩42,832 | ₩42,966 | ₩42,832 | ₩42,885 | +0.12% | 5.9천 |
|---|
| 2025.12.02 | ₩42,752 | ₩42,869 | ₩42,698 | ₩42,752 | 0.00% | 1.3만 |
|---|
| 2025.12.01 | ₩42,772 | ₩42,885 | ₩42,672 | ₩42,672 | -0.23% | 9.3천 |
|---|
| 2025.11.28 | ₩42,792 | ₩42,872 | ₩42,792 | ₩42,859 | +0.16% | 1.3천 |
|---|
| 2025.11.26 | ₩42,685 | ₩42,792 | ₩42,672 | ₩42,685 | 0.00% | 5.4천 |
|---|
| 2025.11.25 | ₩42,485 | ₩42,485 | ₩42,244 | ₩42,418 | -0.16% | 2.9천 |
|---|
| 2025.11.24 | ₩42,204 | ₩42,244 | ₩42,111 | ₩42,231 | +0.06% | 5.3천 |
|---|
| 2025.11.21 | ₩42,008 | ₩42,164 | ₩41,924 | ₩42,144 | +0.32% | 1.7천 |
|---|
| 2025.11.20 | ₩42,057 | ₩42,075 | ₩41,764 | ₩41,764 | -0.70% | 2만 |
|---|
| 2025.11.19 | ₩42,218 | ₩42,231 | ₩42,059 | ₩42,151 | -0.16% | 7.9천 |
|---|
| 2025.11.18 | ₩42,194 | ₩42,224 | ₩42,138 | ₩42,186 | -0.02% | 3천 |
|---|
| 2025.11.17 | ₩42,656 | ₩42,698 | ₩42,405 | ₩42,453 | -0.48% | 2.8천 |
|---|
| 2025.11.14 | ₩42,765 | ₩42,939 | ₩42,765 | ₩42,819 | +0.12% | 8.8천 |
|---|
| 2025.11.13 | ₩43,052 | ₩43,072 | ₩42,845 | ₩42,859 | -0.45% | 9.7천 |
|---|
| 2025.11.12 | ₩43,006 | ₩43,119 | ₩43,006 | ₩43,119 | +0.26% | 2.4천 |
|---|
| 2025.11.11 | ₩42,979 | ₩43,032 | ₩42,887 | ₩42,972 | -0.02% | 5.7천 |
|---|
| 2025.11.10 | ₩42,678 | ₩42,811 | ₩42,605 | ₩42,811 | +0.31% | 1.5천 |
|---|
| 2025.11.07 | ₩42,405 | ₩42,605 | ₩42,284 | ₩42,554 | +0.35% | 1.7만 |
|---|
| 2025.11.06 | ₩42,498 | ₩42,605 | ₩42,378 | ₩42,405 | -0.22% | 3.8천 |
|---|
| 2025.11.05 | ₩42,325 | ₩42,552 | ₩42,325 | ₩42,431 | +0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩42,485 | ₩42,525 | ₩42,383 | ₩42,385 | -0.24% | 5.9천 |
|---|
| 2025.11.03 | ₩42,605 | ₩42,712 | ₩42,585 | ₩42,605 | 0.00% | 1.2만 |
|---|
| 2025.10.31 | ₩42,698 | ₩42,707 | ₩42,552 | ₩42,592 | -0.25% | 8.5만 |
|---|
| 2025.10.30 | ₩42,672 | ₩42,792 | ₩42,632 | ₩42,638 | -0.08% | 13.9만 |
|---|
| 2025.10.29 | ₩42,992 | ₩43,006 | ₩42,672 | ₩42,739 | -0.59% | 24.7만 |
|---|
| 2025.10.28 | ₩42,885 | ₩43,046 | ₩42,872 | ₩42,899 | +0.03% | 2.7만 |
|---|
| 2025.10.27 | ₩42,979 | ₩43,019 | ₩42,885 | ₩42,912 | -0.16% | 6만 |
|---|
| 2025.10.24 | ₩42,872 | ₩42,872 | ₩42,765 | ₩42,765 | -0.25% | 5.3천 |
|---|
| 2025.10.23 | ₩42,819 | ₩42,819 | ₩42,485 | ₩42,712 | -0.25% | 2.8천 |
|---|
| 2025.10.22 | ₩42,767 | ₩42,779 | ₩42,538 | ₩42,605 | -0.38% | 1.3만 |
|---|
| 2025.10.21 | ₩42,819 | ₩42,885 | ₩42,685 | ₩42,685 | -0.31% | 5.1천 |
|---|
| 2025.10.20 | ₩42,739 | ₩42,991 | ₩42,739 | ₩42,859 | +0.28% | 5.9천 |
|---|
| 2025.10.17 | ₩42,680 | ₩42,739 | ₩42,594 | ₩42,739 | +0.14% | 4천 |
|---|
| 2025.10.16 | ₩42,670 | ₩42,739 | ₩42,634 | ₩42,670 | 0.00% | 6.5천 |
|---|
| 2025.10.15 | ₩42,632 | ₩42,632 | ₩42,485 | ₩42,498 | -0.31% | 5.8천 |
|---|
| 2025.10.14 | ₩42,276 | ₩42,565 | ₩42,258 | ₩42,405 | +0.30% | 6.3천 |
|---|
| 2025.10.13 | ₩42,298 | ₩42,458 | ₩42,158 | ₩42,362 | +0.15% | 7천 |
|---|
| 2025.10.10 | ₩42,605 | ₩42,605 | ₩42,151 | ₩42,258 | -0.82% | 1.2만 |
|---|