시장 데이터를 불러오는 중
전체 종목
Innovator Power Buffer Step-Up Strategy ETF 과거 주가
Innovator Power Buffer Step-Up Strategy ETF · PSTP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Power Buffer Step-Up Strategy ETF · PSTP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,483 | ₩50,563 | ₩50,423 | ₩50,443 | -0.08% | 3.7천 |
| 2026.10.08 | ₩50,409 | ₩50,409 | ₩50,316 | ₩50,403 | -0.01% | 8.5천 |
| 2026.10.07 | ₩50,401 | ₩50,509 | ₩50,296 | ₩50,456 | +0.11% | 1.3만 |
| 2026.10.06 | ₩50,563 | ₩50,576 | ₩50,496 | ₩50,496 | -0.13% | 1만 |
| 2026.10.05 | ₩50,269 | ₩50,376 | ₩50,269 | ₩50,313 | +0.09% | 4천 |
| 2026.10.02 | ₩50,203 | ₩50,203 | ₩50,096 | ₩50,171 | -0.06% | 4.7천 |
| 2026.10.01 | ₩49,789 | ₩50,069 | ₩49,789 | ₩49,985 | +0.39% | 5.8천 |
| 2026.09.30 | ₩50,136 | ₩50,136 | ₩49,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,958 |
| -0.35% |
| 3.4천 |
| 2026.09.29 | ₩49,949 | ₩50,056 | ₩49,882 | ₩49,988 | +0.08% | 6.9천 |
|---|
| 2026.09.28 | ₩50,052 | ₩50,109 | ₩49,949 | ₩49,992 | -0.12% | 4.1천 |
|---|
| 2026.09.25 | ₩50,029 | ₩50,211 | ₩50,029 | ₩50,211 | +0.36% | 3.8천 |
|---|
| 2026.09.24 | ₩50,069 | ₩50,076 | ₩49,962 | ₩50,032 | -0.07% | 4.9천 |
|---|
| 2026.09.23 | ₩50,089 | ₩50,112 | ₩50,042 | ₩50,076 | -0.03% | 6천 |
|---|
| 2026.09.22 | ₩50,309 | ₩50,323 | ₩50,176 | ₩50,272 | -0.07% | 9.9천 |
|---|
| 2026.09.21 | ₩50,062 | ₩50,309 | ₩50,062 | ₩50,236 | +0.35% | 8천 |
|---|
| 2026.09.18 | ₩49,882 | ₩49,896 | ₩49,722 | ₩49,860 | -0.05% | 1.5만 |
|---|
| 2026.09.17 | ₩49,782 | ₩49,882 | ₩49,776 | ₩49,854 | +0.14% | 4.7천 |
|---|
| 2026.09.16 | ₩49,522 | ₩49,816 | ₩49,389 | ₩49,522 | 0.00% | 8.3천 |
|---|
| 2026.09.15 | ₩49,562 | ₩49,696 | ₩49,562 | ₩49,644 | +0.16% | 1.9천 |
|---|
| 2026.09.14 | ₩49,789 | ₩49,869 | ₩49,678 | ₩49,785 | -0.01% | 4.3천 |
|---|
| 2026.09.11 | ₩49,869 | ₩49,962 | ₩49,857 | ₩49,901 | +0.06% | 6.5천 |
|---|
| 2026.09.10 | ₩49,642 | ₩49,696 | ₩49,616 | ₩49,656 | +0.03% | 1.1만 |
|---|
| 2026.09.09 | ₩49,878 | ₩49,936 | ₩49,802 | ₩49,836 | -0.09% | 3.6천 |
|---|
| 2026.09.08 | ₩50,042 | ₩50,069 | ₩49,937 | ₩49,953 | -0.18% | 3.9천 |
|---|
| 2026.09.04 | ₩50,176 | ₩50,176 | ₩50,081 | ₩50,096 | -0.16% | 2.9천 |
|---|
| 2026.09.03 | ₩50,029 | ₩50,241 | ₩49,989 | ₩50,197 | +0.34% | 9.2천 |
|---|
| 2026.09.02 | ₩49,576 | ₩49,976 | ₩49,576 | ₩49,922 | +0.70% | 1.5만 |
|---|
| 2026.09.01 | ₩49,762 | ₩49,882 | ₩49,709 | ₩49,762 | 0.00% | 8.8천 |
|---|
| 2026.08.31 | ₩49,682 | ₩50,029 | ₩49,682 | ₩50,029 | +0.70% | 5.8천 |
|---|
| 2026.08.28 | ₩50,056 | ₩50,149 | ₩49,936 | ₩49,989 | -0.13% | 3.2천 |
|---|
| 2026.08.27 | ₩49,682 | ₩50,069 | ₩49,682 | ₩50,022 | +0.68% | 6.6천 |
|---|
| 2026.08.26 | ₩49,856 | ₩49,909 | ₩49,842 | ₩49,885 | +0.06% | 2.6천 |
|---|
| 2026.08.25 | ₩49,829 | ₩49,909 | ₩49,804 | ₩49,834 | +0.01% | 7.5천 |
|---|
| 2026.08.24 | ₩49,796 | ₩49,896 | ₩49,776 | ₩49,896 | +0.20% | 4천 |
|---|
| 2026.08.21 | ₩49,722 | ₩49,936 | ₩49,722 | ₩49,922 | +0.40% | 3.2천 |
|---|
| 2026.08.20 | ₩49,849 | ₩49,922 | ₩49,776 | ₩49,829 | -0.04% | 4.5천 |
|---|
| 2026.08.19 | ₩49,629 | ₩50,029 | ₩49,629 | ₩49,909 | +0.56% | 7.5천 |
|---|
| 2026.08.18 | ₩49,909 | ₩49,922 | ₩49,802 | ₩49,860 | -0.10% | 5.8천 |
|---|
| 2026.08.17 | ₩49,990 | ₩50,082 | ₩49,896 | ₩49,956 | -0.07% | 6.5천 |
|---|
| 2026.08.14 | ₩50,056 | ₩50,082 | ₩49,976 | ₩50,029 | -0.05% | 8.4천 |
|---|
| 2026.08.13 | ₩50,069 | ₩50,123 | ₩49,976 | ₩50,036 | -0.07% | 7.8천 |
|---|
| 2026.08.12 | ₩49,916 | ₩50,016 | ₩49,909 | ₩50,016 | +0.20% | 4.4천 |
|---|
| 2026.08.11 | ₩49,936 | ₩49,936 | ₩49,856 | ₩49,862 | -0.15% | 1.1만 |
|---|
| 2026.08.10 | ₩49,909 | ₩49,956 | ₩49,896 | ₩49,909 | 0.00% | 1.9천 |
|---|
| 2026.08.07 | ₩49,896 | ₩49,949 | ₩49,869 | ₩49,918 | +0.05% | 6천 |
|---|
| 2026.08.06 | ₩49,669 | ₩49,874 | ₩49,669 | ₩49,809 | +0.28% | 4.9천 |
|---|
| 2026.08.05 | ₩49,962 | ₩49,962 | ₩49,829 | ₩49,861 | -0.20% | 6천 |
|---|
| 2026.08.04 | ₩49,762 | ₩49,896 | ₩49,749 | ₩49,844 | +0.16% | 5.6천 |
|---|
| 2026.08.03 | ₩49,429 | ₩49,576 | ₩49,429 | ₩49,542 | +0.23% | 2.1천 |
|---|
| 2026.07.31 | ₩48,948 | ₩49,286 | ₩48,935 | ₩49,286 | +0.69% | 5.9천 |
|---|
| 2026.07.30 | ₩48,882 | ₩49,058 | ₩48,848 | ₩49,058 | +0.36% | 6.1천 |
|---|
| 2026.07.29 | ₩48,788 | ₩49,055 | ₩48,670 | ₩48,670 | -0.24% | 5.9천 |
|---|
| 2026.07.28 | ₩48,928 | ₩49,069 | ₩48,928 | ₩49,035 | +0.22% | 5.5천 |
|---|
| 2026.07.27 | ₩49,149 | ₩49,149 | ₩48,842 | ₩48,955 | -0.39% | 2.6천 |
|---|
| 2026.07.24 | ₩48,948 | ₩49,109 | ₩48,862 | ₩48,904 | -0.09% | 4.2천 |
|---|
| 2026.07.23 | ₩48,922 | ₩48,922 | ₩48,834 | ₩48,878 | -0.09% | 6천 |
|---|
| 2026.07.22 | ₩49,255 | ₩49,269 | ₩49,162 | ₩49,177 | -0.16% | 8.2천 |
|---|
| 2026.07.21 | ₩49,089 | ₩49,242 | ₩49,089 | ₩49,191 | +0.21% | 5.8천 |
|---|
| 2026.07.20 | ₩49,402 | ₩49,402 | ₩48,997 | ₩48,997 | -0.82% | 4.7천 |
|---|
| 2026.07.17 | ₩49,109 | ₩49,122 | ₩48,989 | ₩49,033 | -0.15% | 4.3천 |
|---|
| 2026.07.16 | ₩49,375 | ₩49,389 | ₩49,215 | ₩49,282 | -0.19% | 3.1천 |
|---|
| 2026.07.15 | ₩49,242 | ₩49,402 | ₩49,229 | ₩49,337 | +0.19% | 1.2만 |
|---|
| 2026.07.14 | ₩49,162 | ₩49,349 | ₩49,162 | ₩49,349 | +0.38% | 1.3만 |
|---|
| 2026.07.13 | ₩49,242 | ₩49,282 | ₩49,109 | ₩49,137 | -0.21% | 4.8천 |
|---|
| 2026.07.10 | ₩49,215 | ₩49,322 | ₩49,175 | ₩49,302 | +0.18% | 9.8천 |
|---|
| 2026.07.09 | ₩49,129 | ₩49,205 | ₩49,129 | ₩49,205 | +0.15% | 6.7천 |
|---|
| 2026.07.08 | ₩48,962 | ₩49,049 | ₩48,895 | ₩49,046 | +0.17% | 5.7천 |
|---|
| 2026.07.07 | ₩49,095 | ₩49,162 | ₩48,989 | ₩49,098 | +0.01% | 1.2만 |
|---|
| 2026.07.06 | ₩49,122 | ₩49,255 | ₩49,082 | ₩49,189 | +0.14% | 2.3만 |
|---|
| 2026.07.02 | ₩49,159 | ₩49,159 | ₩48,855 | ₩48,998 | -0.33% | 1.2만 |
|---|
| 2026.07.01 | ₩48,948 | ₩49,109 | ₩48,948 | ₩49,005 | +0.11% | 6.7천 |
|---|
| 2026.06.30 | ₩48,908 | ₩49,095 | ₩48,908 | ₩49,075 | +0.34% | 2.3만 |
|---|
| 2026.06.29 | ₩48,762 | ₩48,962 | ₩48,742 | ₩48,962 | +0.41% | 1.4만 |
|---|
| 2026.06.26 | ₩48,615 | ₩48,668 | ₩48,575 | ₩48,626 | +0.02% | 5.9천 |
|---|
| 2026.06.25 | ₩48,542 | ₩48,735 | ₩48,542 | ₩48,615 | +0.15% | 7.6천 |
|---|
| 2026.06.24 | ₩48,728 | ₩48,842 | ₩48,562 | ₩48,604 | -0.25% | 3.7천 |
|---|
| 2026.06.23 | ₩48,775 | ₩48,828 | ₩48,642 | ₩48,676 | -0.20% | 6.9천 |
|---|
| 2026.06.22 | ₩48,948 | ₩49,002 | ₩48,882 | ₩48,938 | -0.02% | 4.9천 |
|---|
| 2026.06.18 | ₩48,928 | ₩49,042 | ₩48,922 | ₩49,009 | +0.16% | 7.7천 |
|---|
| 2026.06.17 | ₩49,082 | ₩49,122 | ₩48,728 | ₩48,750 | -0.68% | 1.8만 |
|---|
| 2026.06.16 | ₩49,162 | ₩49,162 | ₩49,043 | ₩49,095 | -0.14% | 1.2만 |
|---|
| 2026.06.15 | ₩48,962 | ₩49,189 | ₩48,962 | ₩49,069 | +0.22% | 8천 |
|---|
| 2026.06.12 | ₩48,802 | ₩48,802 | ₩48,640 | ₩48,771 | -0.06% | 2.1천 |
|---|
| 2026.06.11 | ₩48,348 | ₩48,774 | ₩48,295 | ₩48,642 | +0.61% | 7천 |
|---|
| 2026.06.10 | ₩48,588 | ₩48,668 | ₩48,263 | ₩48,263 | -0.67% | 4.8천 |
|---|
| 2026.06.09 | ₩48,908 | ₩48,908 | ₩48,321 | ₩48,595 | -0.64% | 1만 |
|---|
| 2026.06.08 | ₩48,735 | ₩48,828 | ₩48,675 | ₩48,675 | -0.12% | 3.5천 |
|---|
| 2026.06.05 | ₩48,962 | ₩49,002 | ₩48,627 | ₩48,627 | -0.68% | 3천 |
|---|
| 2026.06.04 | ₩49,015 | ₩49,215 | ₩49,002 | ₩49,155 | +0.29% | 5.5천 |
|---|
| 2026.06.03 | ₩49,135 | ₩49,135 | ₩49,029 | ₩49,055 | -0.16% | 7.7천 |
|---|
| 2026.06.02 | ₩49,189 | ₩49,215 | ₩49,135 | ₩49,169 | -0.04% | 6.1천 |
|---|
| 2026.06.01 | ₩49,375 | ₩49,375 | ₩49,089 | ₩49,127 | -0.50% | 3.9천 |
|---|
| 2026.05.29 | ₩49,162 | ₩49,162 | ₩49,042 | ₩49,129 | -0.07% | 1.6만 |
|---|
| 2026.05.28 | ₩49,082 | ₩49,109 | ₩49,002 | ₩49,062 | -0.04% | 2.7천 |
|---|
| 2026.05.27 | ₩48,948 | ₩48,975 | ₩48,855 | ₩48,908 | -0.08% | 8.2천 |
|---|
| 2026.05.26 | ₩48,942 | ₩48,962 | ₩48,855 | ₩48,855 | -0.18% | 6.2천 |
|---|
| 2026.05.22 | ₩48,835 | ₩48,835 | ₩48,743 | ₩48,755 | -0.16% | 1.9천 |
|---|
| 2026.05.21 | ₩48,667 | ₩48,667 | ₩48,522 | ₩48,655 | -0.02% | 5.4천 |
|---|
| 2026.05.20 | ₩48,555 | ₩48,668 | ₩48,508 | ₩48,666 | +0.23% | 7.5천 |
|---|
| 2026.05.19 | ₩48,575 | ₩48,575 | ₩48,455 | ₩48,462 | -0.23% | 3만 |
|---|
| 2026.05.18 | ₩48,655 | ₩48,655 | ₩48,468 | ₩48,575 | -0.16% | 6.9천 |
|---|
| 2026.05.15 | ₩48,548 | ₩48,628 | ₩48,535 | ₩48,548 | 0.00% | 4.5만 |
|---|
| 2026.05.14 | ₩48,695 | ₩48,867 | ₩48,642 | ₩48,795 | +0.21% | 5.7천 |
|---|
| 2026.05.13 | ₩48,495 | ₩48,695 | ₩48,495 | ₩48,655 | +0.33% | 5.2천 |
|---|
| 2026.05.12 | ₩48,349 | ₩48,575 | ₩48,348 | ₩48,571 | +0.46% | 4천 |
|---|
| 2026.05.11 | ₩48,522 | ₩48,628 | ₩48,522 | ₩48,551 | +0.06% | 3.9천 |
|---|
| 2026.05.08 | ₩48,502 | ₩48,535 | ₩48,502 | ₩48,524 | +0.05% | 1.1천 |
|---|
| 2026.05.07 | ₩48,495 | ₩48,548 | ₩48,335 | ₩48,335 | -0.33% | 7.5천 |
|---|
| 2026.05.06 | ₩48,375 | ₩48,495 | ₩48,361 | ₩48,448 | +0.15% | 1.1만 |
|---|
| 2026.05.05 | ₩48,148 | ₩48,188 | ₩48,135 | ₩48,157 | +0.02% | 1만 |
|---|
| 2026.05.04 | ₩48,308 | ₩48,308 | ₩47,935 | ₩47,963 | -0.72% | 3.7천 |
|---|
| 2026.05.01 | ₩48,228 | ₩48,228 | ₩48,068 | ₩48,093 | -0.28% | 1.9천 |
|---|
| 2026.04.30 | ₩47,895 | ₩48,093 | ₩47,895 | ₩48,093 | +0.42% | 6.7천 |
|---|
| 2026.04.29 | ₩47,935 | ₩47,948 | ₩47,855 | ₩47,889 | -0.09% | 8.5천 |
|---|
| 2026.04.28 | ₩47,895 | ₩47,948 | ₩47,828 | ₩47,889 | -0.01% | 8.8천 |
|---|
| 2026.04.27 | ₩47,948 | ₩47,975 | ₩47,921 | ₩47,955 | +0.01% | 7.5천 |
|---|
| 2026.04.24 | ₩47,935 | ₩47,935 | ₩47,901 | ₩47,933 | -0.00% | 1.6천 |
|---|
| 2026.04.23 | ₩47,921 | ₩47,921 | ₩47,734 | ₩47,790 | -0.27% | 6.2천 |
|---|
| 2026.04.22 | ₩47,861 | ₩47,935 | ₩47,801 | ₩47,908 | +0.10% | 9.9천 |
|---|
| 2026.04.21 | ₩47,917 | ₩47,921 | ₩47,694 | ₩47,694 | -0.46% | 4.2천 |
|---|
| 2026.04.20 | ₩47,788 | ₩47,881 | ₩47,774 | ₩47,881 | +0.20% | 2.7천 |
|---|
| 2026.04.17 | ₩47,835 | ₩47,975 | ₩47,815 | ₩47,865 | +0.06% | 1.9만 |
|---|
| 2026.04.16 | ₩47,721 | ₩47,734 | ₩47,608 | ₩47,686 | -0.07% | 2.2천 |
|---|
| 2026.04.15 | ₩47,574 | ₩47,641 | ₩47,521 | ₩47,637 | +0.13% | 6.7만 |
|---|
| 2026.04.14 | ₩47,414 | ₩47,561 | ₩47,414 | ₩47,504 | +0.19% | 2만 |
|---|
| 2026.04.13 | ₩47,214 | ₩47,374 | ₩47,141 | ₩47,341 | +0.27% | 7.3천 |
|---|
| 2026.04.10 | ₩47,181 | ₩47,181 | ₩47,054 | ₩47,103 | -0.16% | 7.5만 |
|---|
| 2026.04.09 | ₩46,922 | ₩47,201 | ₩46,921 | ₩47,170 | +0.53% | 2.2만 |
|---|
| 2026.04.08 | ₩46,747 | ₩46,977 | ₩46,747 | ₩46,942 | +0.42% | 5.7천 |
|---|
| 2026.04.07 | ₩46,360 | ₩46,360 | ₩46,100 | ₩46,350 | -0.02% | 3.9천 |
|---|
| 2026.04.06 | ₩46,400 | ₩46,414 | ₩46,295 | ₩46,314 | -0.19% | 5.6천 |
|---|
| 2026.04.02 | ₩46,093 | ₩46,240 | ₩46,080 | ₩46,214 | +0.26% | 7.6천 |
|---|
| 2026.04.01 | ₩46,214 | ₩46,320 | ₩46,174 | ₩46,174 | -0.09% | 3.1천 |
|---|
| 2026.03.31 | ₩45,733 | ₩45,987 | ₩45,680 | ₩45,987 | +0.55% | 2.8천 |
|---|
| 2026.03.30 | ₩45,386 | ₩45,493 | ₩45,173 | ₩45,268 | -0.26% | 4천 |
|---|
| 2026.03.27 | ₩45,540 | ₩45,573 | ₩45,361 | ₩45,372 | -0.37% | 2.1천 |
|---|
| 2026.03.26 | ₩46,147 | ₩46,174 | ₩45,733 | ₩45,867 | -0.61% | 1.7만 |
|---|
| 2026.03.25 | ₩46,307 | ₩46,374 | ₩46,200 | ₩46,315 | +0.02% | 4.1천 |
|---|
| 2026.03.24 | ₩46,107 | ₩46,200 | ₩46,027 | ₩46,093 | -0.03% | 9.9천 |
|---|
| 2026.03.23 | ₩46,334 | ₩46,547 | ₩46,194 | ₩46,200 | -0.29% | 6천 |
|---|
| 2026.03.20 | ₩46,100 | ₩46,100 | ₩45,827 | ₩45,891 | -0.45% | 1.5만 |
|---|
| 2026.03.19 | ₩46,267 | ₩46,480 | ₩46,200 | ₩46,387 | +0.26% | 3.6천 |
|---|
| 2026.03.18 | ₩46,634 | ₩46,654 | ₩46,376 | ₩46,376 | -0.55% | 4.1천 |
|---|
| 2026.03.17 | ₩46,587 | ₩46,881 | ₩46,587 | ₩46,774 | +0.40% | 7.1천 |
|---|
| 2026.03.16 | ₩46,714 | ₩46,814 | ₩46,660 | ₩46,761 | +0.10% | 8천 |
|---|
| 2026.03.13 | ₩46,694 | ₩46,707 | ₩46,360 | ₩46,360 | -0.71% | 4.5천 |
|---|
| 2026.03.12 | ₩46,753 | ₩46,753 | ₩46,563 | ₩46,563 | -0.41% | 6.5천 |
|---|
| 2026.03.11 | ₩47,027 | ₩47,094 | ₩46,854 | ₩46,907 | -0.26% | 1.1만 |
|---|
| 2026.03.10 | ₩46,974 | ₩47,221 | ₩46,961 | ₩46,974 | 0.00% | 1.5만 |
|---|
| 2026.03.09 | ₩46,640 | ₩47,094 | ₩46,640 | ₩47,094 | +0.97% | 2.8천 |
|---|
| 2026.03.06 | ₩46,694 | ₩46,934 | ₩46,694 | ₩46,761 | +0.14% | 7.8천 |
|---|
| 2026.03.05 | ₩47,089 | ₩47,141 | ₩47,027 | ₩47,123 | +0.07% | 6.2천 |
|---|
| 2026.03.04 | ₩47,361 | ₩47,454 | ₩47,294 | ₩47,401 | +0.08% | 9천 |
|---|
| 2026.03.03 | ₩46,507 | ₩47,214 | ₩46,507 | ₩47,174 | +1.43% | 2.5만 |
|---|
| 2026.03.02 | ₩47,294 | ₩47,441 | ₩47,174 | ₩47,308 | +0.03% | 8.3천 |
|---|
| 2026.02.27 | ₩47,334 | ₩47,334 | ₩47,214 | ₩47,321 | -0.03% | 1.1만 |
|---|
| 2026.02.26 | ₩47,381 | ₩47,494 | ₩47,314 | ₩47,454 | +0.15% | 1.1만 |
|---|
| 2026.02.25 | ₩47,512 | ₩47,594 | ₩47,508 | ₩47,594 | +0.17% | 4.9천 |
|---|
| 2026.02.24 | ₩47,268 | ₩47,401 | ₩47,214 | ₩47,401 | +0.28% | 4.2천 |
|---|
| 2026.02.23 | ₩47,374 | ₩47,374 | ₩47,081 | ₩47,119 | -0.54% | 5.5천 |
|---|
| 2026.02.20 | ₩47,288 | ₩47,508 | ₩47,288 | ₩47,450 | +0.34% | 1만 |
|---|
| 2026.02.19 | ₩47,254 | ₩47,321 | ₩47,177 | ₩47,227 | -0.06% | 4.3천 |
|---|
| 2026.02.18 | ₩47,408 | ₩47,454 | ₩47,289 | ₩47,354 | -0.11% | 3.3천 |
|---|
| 2026.02.17 | ₩47,027 | ₩47,308 | ₩46,961 | ₩47,254 | +0.48% | 5.3천 |
|---|
| 2026.02.13 | ₩47,125 | ₩47,334 | ₩47,107 | ₩47,107 | -0.04% | 9.3천 |
|---|
| 2026.02.12 | ₩47,521 | ₩47,568 | ₩47,187 | ₩47,187 | -0.70% | 6.1천 |
|---|
| 2026.02.11 | ₩47,601 | ₩47,668 | ₩47,521 | ₩47,576 | -0.05% | 1.9만 |
|---|
| 2026.02.10 | ₩47,761 | ₩47,761 | ₩47,554 | ₩47,556 | -0.43% | 2.5천 |
|---|
| 2026.02.09 | ₩47,334 | ₩47,708 | ₩47,334 | ₩47,708 | +0.79% | 3천 |
|---|
| 2026.02.06 | ₩47,294 | ₩47,574 | ₩47,294 | ₩47,570 | +0.58% | 9.8천 |
|---|
| 2026.02.05 | ₩47,161 | ₩47,161 | ₩46,934 | ₩46,967 | -0.41% | 5.6천 |
|---|
| 2026.02.04 | ₩47,361 | ₩47,441 | ₩47,161 | ₩47,281 | -0.17% | 8.8천 |
|---|
| 2026.02.03 | ₩47,561 | ₩47,561 | ₩47,248 | ₩47,434 | -0.27% | 6.7천 |
|---|
| 2026.02.02 | ₩47,634 | ₩47,761 | ₩47,620 | ₩47,621 | -0.03% | 1.5만 |
|---|
| 2026.01.30 | ₩47,561 | ₩47,561 | ₩47,428 | ₩47,454 | -0.22% | 1만 |
|---|
| 2026.01.29 | ₩47,569 | ₩47,668 | ₩47,294 | ₩47,641 | +0.15% | 6.2천 |
|---|
| 2026.01.28 | ₩47,662 | ₩47,738 | ₩47,548 | ₩47,648 | -0.03% | 1.4만 |
|---|
| 2026.01.27 | ₩47,662 | ₩47,721 | ₩47,268 | ₩47,574 | -0.18% | 33.1만 |
|---|
| 2026.01.26 | ₩47,508 | ₩47,654 | ₩47,508 | ₩47,561 | +0.11% | 6.8천 |
|---|
| 2026.01.23 | ₩47,468 | ₩47,481 | ₩47,361 | ₩47,361 | -0.22% | 1.3만 |
|---|
| 2026.01.22 | ₩47,428 | ₩47,508 | ₩47,374 | ₩47,468 | +0.08% | 5.1천 |
|---|
| 2026.01.21 | ₩47,147 | ₩47,334 | ₩46,974 | ₩47,282 | +0.29% | 6.6천 |
|---|
| 2026.01.20 | ₩47,227 | ₩47,254 | ₩46,921 | ₩46,951 | -0.58% | 6.9천 |
|---|
| 2026.01.16 | ₩47,454 | ₩47,613 | ₩47,454 | ₩47,574 | +0.25% | 6.9천 |
|---|
| 2026.01.15 | ₩47,534 | ₩47,681 | ₩47,494 | ₩47,544 | +0.02% | 1.2만 |
|---|
| 2026.01.14 | ₩47,374 | ₩47,460 | ₩47,254 | ₩47,374 | 0.00% | 1.3만 |
|---|
| 2026.01.13 | ₩47,574 | ₩47,628 | ₩47,468 | ₩47,494 | -0.17% | 7.4천 |
|---|
| 2026.01.12 | ₩47,534 | ₩47,674 | ₩47,534 | ₩47,630 | +0.20% | 5.8천 |
|---|
| 2026.01.09 | ₩47,481 | ₩47,601 | ₩47,481 | ₩47,601 | +0.25% | 5천 |
|---|
| 2026.01.08 | ₩47,353 | ₩47,428 | ₩47,353 | ₩47,374 | +0.05% | 3.8천 |
|---|
| 2026.01.07 | ₩47,561 | ₩47,561 | ₩47,308 | ₩47,322 | -0.50% | 1.6만 |
|---|
| 2026.01.06 | ₩47,428 | ₩47,521 | ₩47,268 | ₩47,521 | +0.20% | 3.3만 |
|---|
| 2026.01.05 | ₩47,308 | ₩47,414 | ₩47,268 | ₩47,281 | -0.06% | 1.3만 |
|---|
| 2026.01.02 | ₩47,161 | ₩47,187 | ₩47,027 | ₩47,187 | +0.06% | 7.9천 |
|---|
| 2025.12.31 | ₩47,201 | ₩47,241 | ₩47,134 | ₩47,159 | -0.09% | 1.2만 |
|---|
| 2025.12.30 | ₩47,298 | ₩47,334 | ₩47,227 | ₩47,227 | -0.15% | 8.8천 |
|---|
| 2025.12.29 | ₩47,268 | ₩47,308 | ₩47,214 | ₩47,288 | +0.04% | 3.7천 |
|---|
| 2025.12.26 | ₩47,454 | ₩47,454 | ₩47,312 | ₩47,361 | -0.20% | 8.7천 |
|---|
| 2025.12.24 | ₩47,361 | ₩47,388 | ₩47,268 | ₩47,374 | +0.03% | 2.4천 |
|---|
| 2025.12.23 | ₩47,147 | ₩47,374 | ₩47,147 | ₩47,348 | +0.42% | 1.1만 |
|---|
| 2025.12.22 | ₩47,147 | ₩47,174 | ₩47,127 | ₩47,174 | +0.06% | 4.7천 |
|---|
| 2025.12.19 | ₩47,041 | ₩47,041 | ₩46,921 | ₩47,009 | -0.07% | 5.7천 |
|---|
| 2025.12.18 | ₩46,894 | ₩46,894 | ₩46,654 | ₩46,827 | -0.14% | 1.1만 |
|---|
| 2025.12.17 | ₩46,734 | ₩46,747 | ₩46,547 | ₩46,587 | -0.31% | 8.2천 |
|---|
| 2025.12.16 | ₩46,774 | ₩46,894 | ₩46,734 | ₩46,867 | +0.20% | 1.1만 |
|---|
| 2025.12.15 | ₩46,934 | ₩46,987 | ₩46,853 | ₩46,887 | -0.10% | 7천 |
|---|
| 2025.12.12 | ₩47,001 | ₩47,014 | ₩46,787 | ₩46,961 | -0.09% | 1.1만 |
|---|
| 2025.12.11 | ₩46,694 | ₩47,201 | ₩46,694 | ₩47,201 | +1.09% | 1.1만 |
|---|
| 2025.12.10 | ₩44,946 | ₩47,067 | ₩44,946 | ₩47,014 | +4.60% | 8.6천 |
|---|
| 2025.12.09 | ₩46,881 | ₩47,054 | ₩46,841 | ₩46,841 | -0.09% | 1.2만 |
|---|
| 2025.12.08 | ₩47,121 | ₩47,147 | ₩46,881 | ₩46,886 | -0.50% | 7.1천 |
|---|
| 2025.12.05 | ₩47,001 | ₩47,081 | ₩47,001 | ₩47,067 | +0.14% | 3.4천 |
|---|
| 2025.12.04 | ₩46,494 | ₩46,961 | ₩46,494 | ₩46,942 | +0.96% | 7.1천 |
|---|
| 2025.12.03 | ₩46,814 | ₩46,974 | ₩46,814 | ₩46,949 | +0.29% | 2.6천 |
|---|
| 2025.12.02 | ₩46,827 | ₩46,934 | ₩46,794 | ₩46,861 | +0.07% | 7.8천 |
|---|
| 2025.12.01 | ₩46,841 | ₩46,867 | ₩46,715 | ₩46,793 | -0.10% | 8.2천 |
|---|
| 2025.11.28 | ₩46,867 | ₩46,894 | ₩46,771 | ₩46,862 | -0.01% | 8.3천 |
|---|
| 2025.11.26 | ₩46,761 | ₩46,841 | ₩46,721 | ₩46,787 | +0.06% | 3.3천 |
|---|
| 2025.11.25 | ₩46,307 | ₩46,587 | ₩46,307 | ₩46,586 | +0.60% | 5.6천 |
|---|
| 2025.11.24 | ₩46,307 | ₩46,340 | ₩46,227 | ₩46,340 | +0.07% | 3.4만 |
|---|
| 2025.11.21 | ₩45,707 | ₩46,110 | ₩45,707 | ₩45,916 | +0.46% | 3.1천 |
|---|
| 2025.11.20 | ₩46,440 | ₩46,486 | ₩45,640 | ₩45,647 | -1.71% | 6.1천 |
|---|
| 2025.11.19 | ₩46,093 | ₩46,093 | ₩45,933 | ₩46,032 | -0.13% | 5.1천 |
|---|
| 2025.11.18 | ₩45,787 | ₩46,067 | ₩45,787 | ₩45,968 | +0.40% | 5.3천 |
|---|
| 2025.11.17 | ₩46,374 | ₩46,374 | ₩45,989 | ₩46,131 | -0.52% | 4.2천 |
|---|
| 2025.11.14 | ₩46,320 | ₩46,456 | ₩46,294 | ₩46,354 | +0.07% | 5.1천 |
|---|
| 2025.11.13 | ₩46,719 | ₩46,719 | ₩46,354 | ₩46,358 | -0.77% | 6.2천 |
|---|
| 2025.11.12 | ₩46,734 | ₩46,841 | ₩46,681 | ₩46,783 | +0.11% | 1만 |
|---|
| 2025.11.11 | ₩46,761 | ₩46,839 | ₩46,674 | ₩46,769 | +0.02% | 5.3천 |
|---|
| 2025.11.10 | ₩46,574 | ₩46,774 | ₩46,574 | ₩46,767 | +0.42% | 3.7천 |
|---|
| 2025.11.07 | ₩46,130 | ₩46,374 | ₩46,013 | ₩46,347 | +0.47% | 4.8천 |
|---|
| 2025.11.06 | ₩46,627 | ₩46,627 | ₩46,307 | ₩46,395 | -0.50% | 4.9천 |
|---|
| 2025.11.05 | ₩46,560 | ₩46,747 | ₩46,540 | ₩46,603 | +0.09% | 1.6만 |
|---|
| 2025.11.04 | ₩46,607 | ₩46,607 | ₩46,427 | ₩46,519 | -0.19% | 1.1만 |
|---|
| 2025.11.03 | ₩46,894 | ₩46,907 | ₩46,654 | ₩46,787 | -0.23% | 1만 |
|---|
| 2025.10.31 | ₩46,827 | ₩46,841 | ₩46,721 | ₩46,737 | -0.19% | 4.5천 |
|---|
| 2025.10.30 | ₩46,751 | ₩46,881 | ₩46,721 | ₩46,727 | -0.05% | 15.3만 |
|---|
| 2025.10.29 | ₩46,987 | ₩46,987 | ₩46,814 | ₩46,841 | -0.31% | 8.4천 |
|---|
| 2025.10.28 | ₩47,067 | ₩47,067 | ₩46,835 | ₩46,901 | -0.35% | 8천 |
|---|
| 2025.10.27 | ₩46,907 | ₩46,907 | ₩46,801 | ₩46,881 | -0.06% | 2.3천 |
|---|
| 2025.10.24 | ₩46,774 | ₩46,801 | ₩46,681 | ₩46,747 | -0.06% | 3.7천 |
|---|
| 2025.10.23 | ₩46,574 | ₩46,607 | ₩46,487 | ₩46,607 | +0.07% | 5.9천 |
|---|
| 2025.10.22 | ₩46,614 | ₩46,614 | ₩46,400 | ₩46,486 | -0.27% | 1.4만 |
|---|
| 2025.10.21 | ₩46,479 | ₩46,640 | ₩46,479 | ₩46,594 | +0.25% | 2.3만 |
|---|
| 2025.10.20 | ₩46,507 | ₩46,634 | ₩46,482 | ₩46,562 | +0.12% | 1.5만 |
|---|
| 2025.10.17 | ₩46,294 | ₩46,414 | ₩46,174 | ₩46,334 | +0.09% | 7.1천 |
|---|
| 2025.10.16 | ₩46,387 | ₩46,414 | ₩46,068 | ₩46,154 | -0.50% | 8.3천 |
|---|
| 2025.10.15 | ₩46,394 | ₩46,494 | ₩46,187 | ₩46,302 | -0.20% | 6.2천 |
|---|
| 2025.10.14 | ₩46,174 | ₩46,400 | ₩46,147 | ₩46,216 | +0.09% | 9.8천 |
|---|
| 2025.10.13 | ₩44,186 | ₩46,347 | ₩44,186 | ₩46,299 | +4.78% | 5천 |
|---|
| 2025.10.10 | ₩46,567 | ₩46,600 | ₩45,971 | ₩45,971 | -1.28% | 3.8천 |
|---|