시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Small Cap Power Buffer ETF - October 과거 주가
Innovator U.S. Small Cap Power Buffer ETF - October · KOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Small Cap Power Buffer ETF - October · KOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,640 | ₩50,710 | ₩50,467 | ₩50,644 | +0.01% | 2.2만 |
| 2026.10.08 | ₩50,345 | ₩50,533 | ₩50,231 | ₩50,466 | +0.24% | 3.2만 |
| 2026.10.07 | ₩50,553 | ₩50,627 | ₩50,439 | ₩50,492 | -0.12% | 3.9만 |
| 2026.10.06 | ₩51,174 | ₩51,174 | ₩50,848 | ₩50,881 | -0.57% | 1.7만 |
| 2026.10.05 | ₩50,935 | ₩51,082 | ₩50,861 | ₩51,009 | +0.14% | 90.2만 |
| 2026.10.02 | ₩51,002 | ₩51,056 | ₩50,774 | ₩50,868 | -0.26% | 5.4만 |
| 2026.10.01 | ₩50,519 | ₩50,774 | ₩50,270 | ₩50,653 | +0.27% | 15.2만 |
| 2026.09.30 | ₩50,935 | ₩50,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,573 |
| -0.71% |
| 5.6만 |
| 2026.09.29 | ₩50,761 | ₩50,881 | ₩50,385 | ₩50,627 | -0.26% | 2.4만 |
|---|
| 2026.09.28 | ₩50,787 | ₩50,948 | ₩50,559 | ₩50,734 | -0.11% | 21.1만 |
|---|
| 2026.09.25 | ₩50,868 | ₩51,109 | ₩50,774 | ₩50,986 | +0.23% | 3.1천 |
|---|
| 2026.09.24 | ₩50,720 | ₩50,935 | ₩50,660 | ₩50,801 | +0.16% | 3.7천 |
|---|
| 2026.09.23 | ₩51,015 | ₩51,069 | ₩50,869 | ₩50,881 | -0.26% | 5.7천 |
|---|
| 2026.09.22 | ₩51,337 | ₩51,337 | ₩51,217 | ₩51,257 | -0.16% | 2.2천 |
|---|
| 2026.09.21 | ₩51,097 | ₩51,150 | ₩51,096 | ₩51,143 | +0.09% | 2.4천 |
|---|
| 2026.09.18 | ₩50,801 | ₩50,908 | ₩50,787 | ₩50,908 | +0.21% | 1.7천 |
|---|
| 2026.09.17 | ₩51,030 | ₩51,081 | ₩50,962 | ₩51,015 | -0.03% | 5.5천 |
|---|
| 2026.09.16 | ₩50,761 | ₩51,002 | ₩50,680 | ₩50,757 | -0.01% | 5.4천 |
|---|
| 2026.09.15 | ₩50,828 | ₩50,828 | ₩50,761 | ₩50,808 | -0.04% | 4.3천 |
|---|
| 2026.09.14 | ₩50,828 | ₩50,975 | ₩50,800 | ₩50,922 | +0.18% | 2.9천 |
|---|
| 2026.09.11 | ₩50,962 | ₩50,962 | ₩50,881 | ₩50,881 | -0.16% | 4.3천 |
|---|
| 2026.09.10 | ₩50,774 | ₩50,860 | ₩50,680 | ₩50,680 | -0.18% | 3.8천 |
|---|
| 2026.09.09 | ₩51,136 | ₩51,136 | ₩50,855 | ₩50,868 | -0.52% | 6.6천 |
|---|
| 2026.09.08 | ₩52,249 | ₩52,249 | ₩51,056 | ₩51,056 | -2.28% | 2.7천 |
|---|
| 2026.09.04 | ₩50,989 | ₩51,164 | ₩50,989 | ₩51,136 | +0.29% | 4.4천 |
|---|
| 2026.09.03 | ₩51,096 | ₩51,096 | ₩51,076 | ₩51,087 | -0.02% | 1.2만 |
|---|
| 2026.09.02 | ₩50,975 | ₩51,015 | ₩50,955 | ₩50,955 | -0.04% | 4.4만 |
|---|
| 2026.09.01 | ₩50,828 | ₩50,881 | ₩50,735 | ₩50,771 | -0.11% | 5.2천 |
|---|
| 2026.08.31 | ₩50,955 | ₩50,955 | ₩50,881 | ₩50,922 | -0.07% | 3.2천 |
|---|
| 2026.08.28 | ₩51,062 | ₩51,062 | ₩50,948 | ₩50,995 | -0.13% | 3.2천 |
|---|
| 2026.08.27 | ₩50,989 | ₩51,096 | ₩50,989 | ₩51,062 | +0.14% | 1.6천 |
|---|
| 2026.08.26 | ₩51,095 | ₩51,095 | ₩51,002 | ₩51,015 | -0.15% | 3.5천 |
|---|
| 2026.08.25 | ₩50,908 | ₩50,995 | ₩50,908 | ₩50,995 | +0.17% | 4.3천 |
|---|
| 2026.08.24 | ₩51,015 | ₩51,015 | ₩50,881 | ₩50,942 | -0.14% | 3.3천 |
|---|
| 2026.08.21 | ₩50,856 | ₩50,948 | ₩50,856 | ₩50,908 | +0.10% | 5.7천 |
|---|
| 2026.08.20 | ₩50,935 | ₩50,935 | ₩50,774 | ₩50,828 | -0.21% | 1.3만 |
|---|
| 2026.08.19 | ₩50,922 | ₩50,962 | ₩50,908 | ₩50,935 | +0.03% | 6천 |
|---|
| 2026.08.18 | ₩50,828 | ₩50,915 | ₩50,828 | ₩50,907 | +0.16% | 4.3천 |
|---|
| 2026.08.17 | ₩50,935 | ₩50,983 | ₩50,922 | ₩50,935 | 0.00% | 5.1천 |
|---|
| 2026.08.14 | ₩51,136 | ₩51,136 | ₩50,995 | ₩50,995 | -0.28% | 1.8천 |
|---|
| 2026.08.13 | ₩50,928 | ₩50,969 | ₩50,895 | ₩50,969 | +0.08% | 2.1만 |
|---|
| 2026.08.12 | ₩50,828 | ₩50,948 | ₩50,828 | ₩50,922 | +0.18% | 5.6천 |
|---|
| 2026.08.11 | ₩50,761 | ₩50,834 | ₩50,761 | ₩50,794 | +0.07% | 1.8천 |
|---|
| 2026.08.10 | ₩50,828 | ₩50,895 | ₩50,761 | ₩50,794 | -0.07% | 2.1천 |
|---|
| 2026.08.07 | ₩50,680 | ₩50,801 | ₩50,680 | ₩50,801 | +0.24% | 1.1천 |
|---|
| 2026.08.06 | ₩50,747 | ₩50,774 | ₩50,640 | ₩50,687 | -0.12% | 2.7천 |
|---|
| 2026.08.05 | ₩50,667 | ₩50,801 | ₩50,656 | ₩50,761 | +0.19% | 4.4천 |
|---|
| 2026.08.04 | ₩50,559 | ₩50,734 | ₩50,559 | ₩50,700 | +0.28% | 4.5천 |
|---|
| 2026.08.03 | ₩50,492 | ₩50,586 | ₩50,479 | ₩50,533 | +0.08% | 1.3만 |
|---|
| 2026.07.31 | ₩50,130 | ₩50,271 | ₩50,130 | ₩50,224 | +0.19% | 6.6천 |
|---|
| 2026.07.30 | ₩50,103 | ₩50,331 | ₩50,103 | ₩50,224 | +0.24% | 8천 |
|---|
| 2026.07.29 | ₩50,157 | ₩50,157 | ₩49,352 | ₩49,944 | -0.43% | 42.4만 |
|---|
| 2026.07.28 | ₩50,137 | ₩50,305 | ₩50,077 | ₩50,262 | +0.25% | 4.3천 |
|---|
| 2026.07.27 | ₩50,171 | ₩50,264 | ₩50,078 | ₩50,209 | +0.08% | 6.6천 |
|---|
| 2026.07.24 | ₩50,184 | ₩50,224 | ₩50,023 | ₩50,023 | -0.32% | 3.8천 |
|---|
| 2026.07.23 | ₩50,117 | ₩50,117 | ₩49,943 | ₩50,031 | -0.17% | 6.6천 |
|---|
| 2026.07.22 | ₩50,264 | ₩50,264 | ₩50,224 | ₩50,224 | -0.08% | 2.7천 |
|---|
| 2026.07.21 | ₩50,157 | ₩50,278 | ₩50,157 | ₩50,278 | +0.24% | 4.8천 |
|---|
| 2026.07.20 | ₩50,157 | ₩50,157 | ₩50,077 | ₩50,112 | -0.09% | 1.9천 |
|---|
| 2026.07.17 | ₩50,142 | ₩50,211 | ₩50,063 | ₩50,144 | +0.00% | 1.5천 |
|---|
| 2026.07.16 | ₩50,251 | ₩50,251 | ₩50,171 | ₩50,223 | -0.06% | 800 |
|---|
| 2026.07.15 | ₩50,331 | ₩50,331 | ₩50,144 | ₩50,251 | -0.16% | 4.6천 |
|---|
| 2026.07.14 | ₩50,077 | ₩50,197 | ₩50,077 | ₩50,158 | +0.16% | 3.6천 |
|---|
| 2026.07.13 | ₩50,117 | ₩50,117 | ₩49,944 | ₩50,023 | -0.19% | 1.4천 |
|---|
| 2026.07.10 | ₩50,103 | ₩50,184 | ₩50,103 | ₩50,144 | +0.08% | 1.5천 |
|---|
| 2026.07.09 | ₩50,077 | ₩50,117 | ₩50,077 | ₩50,117 | +0.08% | 4.8천 |
|---|
| 2026.07.08 | ₩49,862 | ₩49,916 | ₩49,668 | ₩49,916 | +0.11% | 4.2만 |
|---|
| 2026.07.07 | ₩50,034 | ₩50,063 | ₩50,034 | ₩50,063 | +0.06% | 400 |
|---|
| 2026.07.06 | ₩50,117 | ₩50,224 | ₩50,117 | ₩50,173 | +0.11% | 4.1천 |
|---|
| 2026.07.02 | ₩50,179 | ₩50,179 | ₩49,904 | ₩50,027 | -0.30% | 1.5천 |
|---|
| 2026.07.01 | ₩49,983 | ₩50,224 | ₩49,983 | ₩50,109 | +0.25% | 1.4만 |
|---|
| 2026.06.30 | ₩49,929 | ₩50,103 | ₩49,929 | ₩50,103 | +0.35% | 4천 |
|---|
| 2026.06.29 | ₩49,808 | ₩49,983 | ₩49,808 | ₩49,949 | +0.28% | 9.6천 |
|---|
| 2026.06.26 | ₩49,847 | ₩49,862 | ₩49,729 | ₩49,841 | -0.01% | 1.9천 |
|---|
| 2026.06.25 | ₩49,795 | ₩49,849 | ₩49,775 | ₩49,795 | 0.00% | 4.3천 |
|---|
| 2026.06.24 | ₩49,795 | ₩49,929 | ₩49,648 | ₩49,688 | -0.22% | 3.7천 |
|---|
| 2026.06.23 | ₩49,701 | ₩49,741 | ₩49,630 | ₩49,700 | -0.00% | 5.1천 |
|---|
| 2026.06.22 | ₩49,929 | ₩49,929 | ₩49,715 | ₩49,795 | -0.27% | 1.2만 |
|---|
| 2026.06.18 | ₩49,822 | ₩49,822 | ₩49,657 | ₩49,668 | -0.31% | 3.7천 |
|---|
| 2026.06.17 | ₩49,648 | ₩49,751 | ₩49,326 | ₩49,403 | -0.49% | 6.8천 |
|---|
| 2026.06.16 | ₩49,627 | ₩49,627 | ₩49,621 | ₩49,621 | -0.01% | 2.8천 |
|---|
| 2026.06.15 | ₩49,715 | ₩49,755 | ₩49,660 | ₩49,688 | -0.05% | 4.7천 |
|---|
| 2026.06.12 | ₩49,460 | ₩49,540 | ₩49,406 | ₩49,453 | -0.01% | 2.2천 |
|---|
| 2026.06.11 | ₩48,965 | ₩49,249 | ₩48,897 | ₩49,249 | +0.58% | 1만 |
|---|
| 2026.06.10 | ₩49,004 | ₩49,004 | ₩48,757 | ₩48,757 | -0.50% | 1.1만 |
|---|
| 2026.06.09 | ₩48,990 | ₩49,017 | ₩48,702 | ₩48,943 | -0.10% | 4.8천 |
|---|
| 2026.06.08 | ₩49,057 | ₩49,084 | ₩48,964 | ₩48,990 | -0.14% | 3.1천 |
|---|
| 2026.06.05 | ₩49,151 | ₩49,151 | ₩48,628 | ₩48,791 | -0.73% | 7.4천 |
|---|
| 2026.06.04 | ₩49,299 | ₩49,446 | ₩49,285 | ₩49,327 | +0.06% | 1.6만 |
|---|
| 2026.06.03 | ₩49,091 | ₩49,158 | ₩49,031 | ₩49,091 | 0.00% | 9.1천 |
|---|
| 2026.06.02 | ₩49,071 | ₩49,326 | ₩49,071 | ₩49,245 | +0.36% | 1.3만 |
|---|
| 2026.06.01 | ₩46,898 | ₩49,173 | ₩46,013 | ₩49,173 | +4.85% | 3.5만 |
|---|
| 2026.05.29 | ₩49,284 | ₩49,284 | ₩49,124 | ₩49,220 | -0.13% | 6.2천 |
|---|
| 2026.05.28 | ₩49,071 | ₩49,307 | ₩49,071 | ₩49,272 | +0.41% | 7.1천 |
|---|
| 2026.05.27 | ₩49,192 | ₩49,192 | ₩49,071 | ₩49,098 | -0.19% | 1.1만 |
|---|
| 2026.05.26 | ₩49,151 | ₩49,151 | ₩49,017 | ₩49,138 | -0.03% | 1.5만 |
|---|
| 2026.05.22 | ₩48,870 | ₩48,870 | ₩48,776 | ₩48,864 | -0.01% | 8.4천 |
|---|
| 2026.05.21 | ₩48,400 | ₩48,722 | ₩48,400 | ₩48,709 | +0.64% | 5.1천 |
|---|
| 2026.05.20 | ₩48,266 | ₩48,487 | ₩48,266 | ₩48,467 | +0.42% | 9.6천 |
|---|
| 2026.05.19 | ₩47,938 | ₩48,078 | ₩47,938 | ₩48,052 | +0.24% | 1.8천 |
|---|
| 2026.05.18 | ₩48,200 | ₩48,268 | ₩48,145 | ₩48,268 | +0.14% | 4.1천 |
|---|
| 2026.05.15 | ₩48,387 | ₩48,423 | ₩48,340 | ₩48,347 | -0.08% | 1.7천 |
|---|
| 2026.05.14 | ₩48,729 | ₩48,803 | ₩48,669 | ₩48,803 | +0.15% | 3.2천 |
|---|
| 2026.05.13 | ₩48,508 | ₩48,601 | ₩48,467 | ₩48,548 | +0.08% | 8.2천 |
|---|
| 2026.05.12 | ₩48,534 | ₩48,604 | ₩48,293 | ₩48,604 | +0.14% | 6.3천 |
|---|
| 2026.05.11 | ₩48,655 | ₩48,870 | ₩48,655 | ₩48,769 | +0.23% | 6.5천 |
|---|
| 2026.05.08 | ₩48,682 | ₩48,715 | ₩48,628 | ₩48,715 | +0.07% | 1.5천 |
|---|
| 2026.05.07 | ₩48,615 | ₩48,615 | ₩48,414 | ₩48,501 | -0.23% | 2.3천 |
|---|
| 2026.05.06 | ₩48,808 | ₩48,808 | ₩48,642 | ₩48,803 | -0.01% | 2.4천 |
|---|
| 2026.05.05 | ₩48,414 | ₩48,654 | ₩48,414 | ₩48,559 | +0.30% | 5.2천 |
|---|
| 2026.05.04 | ₩48,253 | ₩48,414 | ₩48,207 | ₩48,207 | -0.09% | 2.5천 |
|---|
| 2026.05.01 | ₩48,387 | ₩48,387 | ₩48,320 | ₩48,378 | -0.02% | 2.5천 |
|---|
| 2026.04.30 | ₩47,931 | ₩48,259 | ₩47,931 | ₩48,259 | +0.69% | 6.5천 |
|---|
| 2026.04.29 | ₩47,864 | ₩47,869 | ₩47,716 | ₩47,770 | -0.20% | 4.6천 |
|---|
| 2026.04.28 | ₩48,058 | ₩48,058 | ₩47,877 | ₩47,904 | -0.32% | 2.9천 |
|---|
| 2026.04.27 | ₩48,078 | ₩48,145 | ₩48,065 | ₩48,112 | +0.07% | 3.3천 |
|---|
| 2026.04.24 | ₩48,052 | ₩48,172 | ₩48,052 | ₩48,084 | +0.07% | 1.8만 |
|---|
| 2026.04.23 | ₩48,078 | ₩48,093 | ₩47,804 | ₩47,970 | -0.23% | 4.3만 |
|---|
| 2026.04.22 | ₩47,999 | ₩48,021 | ₩47,958 | ₩48,019 | +0.04% | 3.1천 |
|---|
| 2026.04.21 | ₩48,159 | ₩48,159 | ₩47,864 | ₩47,884 | -0.57% | 1.7만 |
|---|
| 2026.04.20 | ₩47,877 | ₩48,109 | ₩47,877 | ₩48,109 | +0.48% | 6.1천 |
|---|
| 2026.04.17 | ₩47,850 | ₩48,152 | ₩47,850 | ₩48,045 | +0.41% | 4.4천 |
|---|
| 2026.04.16 | ₩47,690 | ₩47,690 | ₩47,488 | ₩47,621 | -0.14% | 2.4천 |
|---|
| 2026.04.15 | ₩47,515 | ₩47,582 | ₩47,462 | ₩47,582 | +0.14% | 2.2천 |
|---|
| 2026.04.14 | ₩47,488 | ₩47,596 | ₩47,448 | ₩47,541 | +0.11% | 5.8천 |
|---|
| 2026.04.13 | ₩46,724 | ₩47,220 | ₩46,724 | ₩47,220 | +1.06% | 1.5만 |
|---|
| 2026.04.10 | ₩47,086 | ₩47,086 | ₩46,791 | ₩46,902 | -0.39% | 4.6천 |
|---|
| 2026.04.09 | ₩46,523 | ₩46,939 | ₩46,523 | ₩46,885 | +0.78% | 1.7만 |
|---|
| 2026.04.08 | ₩46,737 | ₩46,992 | ₩46,590 | ₩46,740 | +0.01% | 5.5만 |
|---|
| 2026.04.07 | ₩45,718 | ₩45,982 | ₩45,718 | ₩45,982 | +0.58% | 2.7천 |
|---|
| 2026.04.06 | ₩45,732 | ₩46,013 | ₩45,732 | ₩45,985 | +0.55% | 3.6천 |
|---|
| 2026.04.02 | ₩45,403 | ₩45,847 | ₩45,403 | ₩45,847 | +0.98% | 1.4천 |
|---|
| 2026.04.01 | ₩45,664 | ₩45,939 | ₩45,624 | ₩45,685 | +0.04% | 3.1천 |
|---|
| 2026.03.31 | ₩45,101 | ₩45,504 | ₩44,967 | ₩45,499 | +0.88% | 5.9천 |
|---|
| 2026.03.30 | ₩44,940 | ₩44,940 | ₩44,618 | ₩44,652 | -0.64% | 2.9만 |
|---|
| 2026.03.27 | ₩45,155 | ₩45,262 | ₩44,954 | ₩44,987 | -0.37% | 3.5천 |
|---|
| 2026.03.26 | ₩45,705 | ₩45,785 | ₩45,356 | ₩45,356 | -0.76% | 5.3천 |
|---|
| 2026.03.25 | ₩45,832 | ₩45,832 | ₩45,732 | ₩45,797 | -0.08% | 1.1천 |
|---|
| 2026.03.24 | ₩45,289 | ₩45,571 | ₩45,289 | ₩45,450 | +0.36% | 6.5천 |
|---|
| 2026.03.23 | ₩45,477 | ₩45,611 | ₩45,423 | ₩45,439 | -0.08% | 2.8천 |
|---|
| 2026.03.20 | ₩45,312 | ₩45,312 | ₩44,793 | ₩44,801 | -1.13% | 4.3천 |
|---|
| 2026.03.19 | ₩44,887 | ₩45,440 | ₩44,887 | ₩45,440 | +1.23% | 1.6천 |
|---|
| 2026.03.18 | ₩45,436 | ₩45,557 | ₩45,293 | ₩45,293 | -0.32% | 4.2천 |
|---|
| 2026.03.17 | ₩45,766 | ₩45,772 | ₩45,624 | ₩45,698 | -0.15% | 3.5천 |
|---|
| 2026.03.16 | ₩45,664 | ₩45,664 | ₩45,463 | ₩45,463 | -0.44% | 7.2천 |
|---|
| 2026.03.13 | ₩45,463 | ₩45,463 | ₩45,115 | ₩45,218 | -0.54% | 3.9천 |
|---|
| 2026.03.12 | ₩45,356 | ₩45,490 | ₩45,061 | ₩45,061 | -0.65% | 5.7만 |
|---|
| 2026.03.11 | ₩45,678 | ₩45,839 | ₩45,611 | ₩45,799 | +0.26% | 1만 |
|---|
| 2026.03.10 | ₩45,933 | ₩46,150 | ₩45,785 | ₩45,785 | -0.32% | 4.4만 |
|---|
| 2026.03.09 | ₩45,034 | ₩45,833 | ₩45,034 | ₩45,833 | +1.77% | 1.2만 |
|---|
| 2026.03.06 | ₩45,544 | ₩45,785 | ₩45,544 | ₩45,620 | +0.17% | 7.7천 |
|---|
| 2026.03.05 | ₩46,483 | ₩46,483 | ₩45,906 | ₩46,193 | -0.62% | 2.5천 |
|---|
| 2026.03.04 | ₩46,362 | ₩46,670 | ₩46,362 | ₩46,590 | +0.49% | 1만 |
|---|
| 2026.03.03 | ₩45,879 | ₩46,469 | ₩45,879 | ₩46,308 | +0.94% | 2.6천 |
|---|
| 2026.03.02 | ₩46,437 | ₩46,737 | ₩46,429 | ₩46,697 | +0.56% | 3.4만 |
|---|
| 2026.02.27 | ₩46,536 | ₩46,576 | ₩46,429 | ₩46,568 | +0.07% | 2.2만 |
|---|
| 2026.02.26 | ₩46,791 | ₩46,932 | ₩46,778 | ₩46,932 | +0.30% | 1.7천 |
|---|
| 2026.02.25 | ₩46,737 | ₩46,831 | ₩46,737 | ₩46,811 | +0.16% | 2천 |
|---|
| 2026.02.24 | ₩46,536 | ₩46,700 | ₩46,536 | ₩46,700 | +0.35% | 9.8천 |
|---|
| 2026.02.23 | ₩46,657 | ₩46,657 | ₩46,335 | ₩46,335 | -0.69% | 1.1만 |
|---|
| 2026.02.20 | ₩46,818 | ₩46,818 | ₩46,617 | ₩46,684 | -0.29% | 1.1만 |
|---|
| 2026.02.19 | ₩46,669 | ₩46,764 | ₩46,536 | ₩46,764 | +0.20% | 7.8천 |
|---|
| 2026.02.18 | ₩46,724 | ₩46,898 | ₩46,657 | ₩46,657 | -0.14% | 1만 |
|---|
| 2026.02.17 | ₩46,563 | ₩46,711 | ₩46,523 | ₩46,617 | +0.12% | 5.2천 |
|---|
| 2026.02.13 | ₩46,469 | ₩46,724 | ₩46,469 | ₩46,609 | +0.30% | 1.6천 |
|---|
| 2026.02.12 | ₩46,362 | ₩46,429 | ₩46,295 | ₩46,348 | -0.03% | 8.7천 |
|---|
| 2026.02.11 | ₩46,499 | ₩46,774 | ₩46,496 | ₩46,724 | +0.48% | 6.8천 |
|---|
| 2026.02.10 | ₩46,885 | ₩47,059 | ₩46,804 | ₩46,818 | -0.14% | 5.1천 |
|---|
| 2026.02.09 | ₩46,684 | ₩46,952 | ₩46,670 | ₩46,898 | +0.46% | 7.6천 |
|---|
| 2026.02.06 | ₩46,523 | ₩46,735 | ₩46,523 | ₩46,735 | +0.46% | 1.4만 |
|---|
| 2026.02.05 | ₩46,393 | ₩46,393 | ₩45,973 | ₩45,977 | -0.90% | 8.9천 |
|---|
| 2026.02.04 | ₩46,550 | ₩46,550 | ₩46,080 | ₩46,335 | -0.46% | 21.2만 |
|---|
| 2026.02.03 | ₩46,630 | ₩46,697 | ₩46,348 | ₩46,523 | -0.23% | 5.1천 |
|---|
| 2026.02.02 | ₩46,563 | ₩46,630 | ₩46,496 | ₩46,519 | -0.10% | 3.8만 |
|---|
| 2026.01.30 | ₩46,402 | ₩46,402 | ₩46,214 | ₩46,261 | -0.30% | 7천 |
|---|
| 2026.01.29 | ₩46,630 | ₩46,630 | ₩46,335 | ₩46,563 | -0.14% | 3.5천 |
|---|
| 2026.01.28 | ₩46,724 | ₩46,724 | ₩46,550 | ₩46,684 | -0.09% | 6.6천 |
|---|
| 2026.01.27 | ₩46,597 | ₩46,725 | ₩46,576 | ₩46,725 | +0.28% | 7.9천 |
|---|
| 2026.01.26 | ₩46,630 | ₩46,737 | ₩46,590 | ₩46,590 | -0.09% | 3.2천 |
|---|
| 2026.01.23 | ₩46,898 | ₩46,912 | ₩46,643 | ₩46,657 | -0.51% | 2.2만 |
|---|
| 2026.01.22 | ₩47,019 | ₩47,126 | ₩46,979 | ₩46,979 | -0.09% | 8.8천 |
|---|
| 2026.01.21 | ₩46,670 | ₩46,898 | ₩46,509 | ₩46,831 | +0.34% | 6.3천 |
|---|
| 2026.01.20 | ₩46,308 | ₩46,617 | ₩46,308 | ₩46,402 | +0.20% | 7.2천 |
|---|
| 2026.01.16 | ₩46,804 | ₩46,858 | ₩46,697 | ₩46,697 | -0.23% | 3.2만 |
|---|
| 2026.01.15 | ₩46,536 | ₩46,845 | ₩46,536 | ₩46,643 | +0.23% | 4.5천 |
|---|
| 2026.01.14 | ₩46,342 | ₩46,590 | ₩46,342 | ₩46,590 | +0.54% | 3.6천 |
|---|
| 2026.01.13 | ₩46,402 | ₩46,469 | ₩46,348 | ₩46,348 | -0.12% | 2.9천 |
|---|
| 2026.01.12 | ₩46,120 | ₩46,456 | ₩46,120 | ₩46,402 | +0.61% | 7.6천 |
|---|
| 2026.01.09 | ₩46,375 | ₩46,456 | ₩46,281 | ₩46,295 | -0.17% | 2만 |
|---|
| 2026.01.08 | ₩45,906 | ₩46,187 | ₩45,906 | ₩46,175 | +0.59% | 7.9천 |
|---|
| 2026.01.07 | ₩45,986 | ₩45,986 | ₩45,799 | ₩45,959 | -0.06% | 2.5만 |
|---|
| 2026.01.06 | ₩45,691 | ₩46,013 | ₩45,691 | ₩46,013 | +0.70% | 5.4천 |
|---|
| 2026.01.05 | ₩45,530 | ₩45,758 | ₩45,530 | ₩45,718 | +0.41% | 1.8만 |
|---|
| 2026.01.02 | ₩45,141 | ₩45,410 | ₩45,141 | ₩45,410 | +0.59% | 4.5천 |
|---|
| 2025.12.31 | ₩45,175 | ₩45,249 | ₩45,088 | ₩45,155 | -0.04% | 3.1천 |
|---|
| 2025.12.30 | ₩45,489 | ₩45,489 | ₩45,245 | ₩45,290 | -0.44% | 2.6만 |
|---|
| 2025.12.29 | ₩45,390 | ₩45,423 | ₩45,343 | ₩45,357 | -0.07% | 9.5천 |
|---|
| 2025.12.26 | ₩45,557 | ₩45,557 | ₩45,477 | ₩45,490 | -0.15% | 1.5천 |
|---|
| 2025.12.24 | ₩45,563 | ₩45,611 | ₩45,490 | ₩45,575 | +0.03% | 800 |
|---|
| 2025.12.23 | ₩45,564 | ₩45,611 | ₩45,477 | ₩45,477 | -0.19% | 2.9천 |
|---|
| 2025.12.22 | ₩45,450 | ₩45,785 | ₩45,450 | ₩45,705 | +0.56% | 4.2천 |
|---|
| 2025.12.19 | ₩45,423 | ₩45,436 | ₩45,316 | ₩45,419 | -0.01% | 9.7천 |
|---|
| 2025.12.18 | ₩45,289 | ₩45,329 | ₩45,168 | ₩45,178 | -0.25% | 1.5만 |
|---|
| 2025.12.17 | ₩45,249 | ₩45,463 | ₩44,987 | ₩45,011 | -0.52% | 6천 |
|---|
| 2025.12.16 | ₩45,391 | ₩45,391 | ₩45,077 | ₩45,208 | -0.40% | 5.1천 |
|---|
| 2025.12.15 | ₩45,463 | ₩45,490 | ₩45,357 | ₩45,423 | -0.09% | 6.6천 |
|---|
| 2025.12.12 | ₩45,772 | ₩45,785 | ₩45,490 | ₩45,544 | -0.50% | 1.1만 |
|---|
| 2025.12.11 | ₩45,584 | ₩45,879 | ₩45,584 | ₩45,852 | +0.59% | 7.3천 |
|---|
| 2025.12.10 | ₩45,288 | ₩45,638 | ₩45,238 | ₩45,592 | +0.67% | 4천 |
|---|
| 2025.12.09 | ₩45,276 | ₩45,329 | ₩45,222 | ₩45,235 | -0.09% | 8.3천 |
|---|
| 2025.12.08 | ₩45,356 | ₩45,356 | ₩44,699 | ₩45,222 | -0.30% | 5.7천 |
|---|
| 2025.12.05 | ₩45,182 | ₩45,353 | ₩45,182 | ₩45,235 | +0.12% | 3.5천 |
|---|
| 2025.12.04 | ₩45,005 | ₩45,329 | ₩45,005 | ₩45,316 | +0.69% | 1.1만 |
|---|
| 2025.12.03 | ₩44,820 | ₩45,182 | ₩44,793 | ₩45,182 | +0.81% | 2.3만 |
|---|
| 2025.12.02 | ₩44,913 | ₩44,913 | ₩44,710 | ₩44,750 | -0.36% | 1.2만 |
|---|
| 2025.12.01 | ₩44,801 | ₩44,954 | ₩44,712 | ₩44,712 | -0.20% | 5.1천 |
|---|
| 2025.11.28 | ₩44,954 | ₩45,027 | ₩44,954 | ₩44,962 | +0.02% | 1.2천 |
|---|
| 2025.11.26 | ₩44,793 | ₩44,947 | ₩44,793 | ₩44,861 | +0.15% | 1.2만 |
|---|
| 2025.11.25 | ₩44,187 | ₩44,753 | ₩44,187 | ₩44,739 | +1.25% | 1.1만 |
|---|
| 2025.11.24 | ₩43,826 | ₩44,216 | ₩43,826 | ₩44,187 | +0.82% | 6.7천 |
|---|
| 2025.11.21 | ₩43,300 | ₩43,881 | ₩43,264 | ₩43,717 | +0.96% | 7천 |
|---|
| 2025.11.20 | ₩44,001 | ₩44,109 | ₩43,099 | ₩43,099 | -2.05% | 1.3만 |
|---|
| 2025.11.19 | ₩43,599 | ₩43,733 | ₩43,358 | ₩43,586 | -0.03% | 6.9천 |
|---|
| 2025.11.18 | ₩43,344 | ₩43,639 | ₩43,090 | ₩43,572 | +0.53% | 1.7만 |
|---|
| 2025.11.17 | ₩43,732 | ₩43,908 | ₩43,398 | ₩43,418 | -0.72% | 6.3천 |
|---|
| 2025.11.14 | ₩43,774 | ₩43,975 | ₩43,747 | ₩43,853 | +0.18% | 1.2만 |
|---|
| 2025.11.13 | ₩44,323 | ₩44,323 | ₩43,756 | ₩43,756 | -1.28% | 1.6만 |
|---|
| 2025.11.12 | ₩44,672 | ₩44,672 | ₩44,431 | ₩44,431 | -0.54% | 7.2천 |
|---|
| 2025.11.11 | ₩44,498 | ₩44,551 | ₩44,390 | ₩44,511 | +0.03% | 1.1만 |
|---|
| 2025.11.10 | ₩44,525 | ₩44,645 | ₩44,404 | ₩44,488 | -0.08% | 9천 |
|---|
| 2025.11.07 | ₩43,854 | ₩44,256 | ₩43,693 | ₩44,189 | +0.76% | 1.9만 |
|---|
| 2025.11.06 | ₩44,525 | ₩44,525 | ₩44,107 | ₩44,136 | -0.87% | 1.1만 |
|---|
| 2025.11.05 | ₩44,229 | ₩44,632 | ₩44,229 | ₩44,464 | +0.53% | 1.9만 |
|---|
| 2025.11.04 | ₩44,404 | ₩44,457 | ₩44,203 | ₩44,216 | -0.42% | 2.3만 |
|---|
| 2025.11.03 | ₩44,592 | ₩44,605 | ₩44,270 | ₩44,553 | -0.09% | 8.8만 |
|---|
| 2025.10.31 | ₩44,457 | ₩44,732 | ₩44,457 | ₩44,655 | +0.44% | 27.3만 |
|---|
| 2025.10.30 | ₩44,779 | ₩44,833 | ₩44,457 | ₩44,525 | -0.57% | 3.3만 |
|---|
| 2025.10.29 | ₩44,779 | ₩45,088 | ₩44,484 | ₩44,592 | -0.42% | 3.6만 |
|---|
| 2025.10.28 | ₩45,034 | ₩45,048 | ₩44,887 | ₩44,927 | -0.24% | 2.7만 |
|---|
| 2025.10.27 | ₩45,208 | ₩45,208 | ₩44,994 | ₩45,052 | -0.35% | 1.3만 |
|---|
| 2025.10.24 | ₩44,927 | ₩45,115 | ₩44,927 | ₩44,927 | 0.00% | 2.3만 |
|---|
| 2025.10.23 | ₩44,563 | ₩44,793 | ₩44,522 | ₩44,691 | +0.29% | 3.1만 |
|---|
| 2025.10.22 | ₩44,652 | ₩44,685 | ₩44,196 | ₩44,423 | -0.51% | 2.1만 |
|---|
| 2025.10.21 | ₩44,779 | ₩45,007 | ₩44,699 | ₩44,813 | +0.07% | 1.3만 |
|---|
| 2025.10.20 | ₩44,726 | ₩44,900 | ₩44,712 | ₩44,849 | +0.28% | 2.4만 |
|---|
| 2025.10.17 | ₩44,431 | ₩44,523 | ₩44,195 | ₩44,393 | -0.08% | 4만 |
|---|
| 2025.10.16 | ₩45,061 | ₩45,101 | ₩44,323 | ₩44,500 | -1.24% | 7만 |
|---|
| 2025.10.15 | ₩45,014 | ₩45,195 | ₩44,726 | ₩44,928 | -0.19% | 5.1만 |
|---|
| 2025.10.14 | ₩44,270 | ₩44,887 | ₩44,125 | ₩44,786 | +1.17% | 2.9만 |
|---|
| 2025.10.13 | ₩44,350 | ₩44,551 | ₩44,212 | ₩44,525 | +0.39% | 1.3만 |
|---|
| 2025.10.10 | ₩44,632 | ₩44,657 | ₩43,871 | ₩44,035 | -1.34% | 4.2만 |
|---|