시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Accelerated 9 Buffer ETF - April 과거 주가
Innovator U.S. Equity Accelerated 9 Buffer ETF - April · XBAP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Accelerated 9 Buffer ETF - April · XBAP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,582 | ₩57,729 | ₩57,582 | ₩57,682 | +0.17% | 1.4천 |
| 2026.10.08 | ₩57,615 | ₩57,662 | ₩57,542 | ₩57,578 | -0.06% | 1.2천 |
| 2026.10.07 | ₩57,689 | ₩57,689 | ₩57,582 | ₩57,609 | -0.14% | 3.7천 |
| 2026.10.06 | ₩57,635 | ₩57,702 | ₩57,635 | ₩57,642 | +0.01% | 1.5천 |
| 2026.10.05 | ₩57,515 | ₩57,562 | ₩57,515 | ₩57,562 | +0.08% | 1.5천 |
| 2026.10.02 | ₩57,555 | ₩57,555 | ₩57,422 | ₩57,502 | -0.09% | 3.2천 |
| 2026.10.01 | ₩57,355 | ₩57,449 | ₩57,308 | ₩57,449 | +0.16% | 3천 |
| 2026.09.30 | ₩57,408 | ₩57,462 | ₩57,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,382 |
| -0.05% |
| 5.3천 |
| 2026.09.29 | ₩57,408 | ₩57,408 | ₩57,375 | ₩57,375 | -0.06% | 600 |
|---|
| 2026.09.28 | ₩57,342 | ₩57,422 | ₩57,342 | ₩57,408 | +0.12% | 8.9천 |
|---|
| 2026.09.25 | ₩57,395 | ₩57,439 | ₩57,382 | ₩57,422 | +0.05% | 1.7천 |
|---|
| 2026.09.24 | ₩57,382 | ₩57,395 | ₩57,302 | ₩57,352 | -0.05% | 6.2천 |
|---|
| 2026.09.23 | ₩57,342 | ₩57,395 | ₩57,295 | ₩57,342 | 0.00% | 3.1천 |
|---|
| 2026.09.22 | ₩57,475 | ₩57,502 | ₩57,402 | ₩57,402 | -0.13% | 1.7천 |
|---|
| 2026.09.21 | ₩57,343 | ₩57,449 | ₩57,328 | ₩57,328 | -0.03% | 5.1천 |
|---|
| 2026.09.18 | ₩57,142 | ₩57,222 | ₩57,142 | ₩57,195 | +0.09% | 1.3천 |
|---|
| 2026.09.17 | ₩57,208 | ₩57,222 | ₩57,155 | ₩57,168 | -0.07% | 6.4천 |
|---|
| 2026.09.16 | ₩57,062 | ₩57,142 | ₩56,962 | ₩56,962 | -0.18% | 700 |
|---|
| 2026.09.15 | ₩57,048 | ₩57,128 | ₩56,995 | ₩56,995 | -0.09% | 1.2만 |
|---|
| 2026.09.14 | ₩56,982 | ₩57,128 | ₩56,982 | ₩57,083 | +0.18% | 200 |
|---|
| 2026.09.11 | ₩57,182 | ₩57,182 | ₩57,088 | ₩57,154 | -0.05% | 5.9천 |
|---|
| 2026.09.10 | ₩56,901 | ₩57,075 | ₩56,901 | ₩56,970 | +0.12% | 5.9천 |
|---|
| 2026.09.09 | ₩57,115 | ₩57,142 | ₩57,062 | ₩57,103 | -0.02% | 1.2만 |
|---|
| 2026.09.08 | ₩57,128 | ₩57,275 | ₩57,128 | ₩57,175 | +0.08% | 2.4천 |
|---|
| 2026.09.04 | ₩57,008 | ₩57,227 | ₩57,008 | ₩57,182 | +0.30% | 2.5천 |
|---|
| 2026.09.03 | ₩57,128 | ₩57,275 | ₩57,128 | ₩57,275 | +0.26% | 2.5천 |
|---|
| 2026.09.02 | ₩57,062 | ₩57,088 | ₩57,035 | ₩57,088 | +0.05% | 1.3천 |
|---|
| 2026.09.01 | ₩56,968 | ₩57,048 | ₩56,942 | ₩56,976 | +0.01% | 7.7천 |
|---|
| 2026.08.31 | ₩56,982 | ₩57,102 | ₩56,982 | ₩57,048 | +0.12% | 7.2천 |
|---|
| 2026.08.28 | ₩57,095 | ₩57,095 | ₩57,008 | ₩57,008 | -0.15% | 1.8천 |
|---|
| 2026.08.27 | ₩57,062 | ₩57,102 | ₩57,008 | ₩57,035 | -0.05% | 9.2만 |
|---|
| 2026.08.26 | ₩57,062 | ₩57,062 | ₩56,928 | ₩56,928 | -0.23% | 400 |
|---|
| 2026.08.25 | ₩56,875 | ₩56,982 | ₩56,875 | ₩56,901 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩56,915 | ₩56,915 | ₩56,835 | ₩56,911 | -0.01% | 2.7천 |
|---|
| 2026.08.21 | ₩56,863 | ₩56,892 | ₩56,861 | ₩56,861 | -0.00% | 900 |
|---|
| 2026.08.20 | ₩56,901 | ₩56,901 | ₩56,781 | ₩56,781 | -0.21% | 6.6천 |
|---|
| 2026.08.19 | ₩56,848 | ₩56,942 | ₩56,848 | ₩56,895 | +0.08% | 1.2천 |
|---|
| 2026.08.18 | ₩56,848 | ₩56,896 | ₩56,828 | ₩56,828 | -0.04% | 1.4천 |
|---|
| 2026.08.17 | ₩57,048 | ₩57,048 | ₩56,875 | ₩56,910 | -0.24% | 5.5천 |
|---|
| 2026.08.14 | ₩57,062 | ₩57,062 | ₩56,896 | ₩56,968 | -0.16% | 7.6천 |
|---|
| 2026.08.13 | ₩56,955 | ₩57,023 | ₩56,950 | ₩56,950 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩56,895 | ₩56,968 | ₩56,821 | ₩56,821 | -0.13% | 4.8천 |
|---|
| 2026.08.11 | ₩56,821 | ₩56,835 | ₩56,768 | ₩56,821 | 0.00% | 1.6천 |
|---|
| 2026.08.10 | ₩56,855 | ₩56,915 | ₩56,835 | ₩56,835 | -0.04% | 2.8천 |
|---|
| 2026.08.07 | ₩56,795 | ₩56,910 | ₩56,768 | ₩56,808 | +0.02% | 2.8천 |
|---|
| 2026.08.06 | ₩56,781 | ₩56,781 | ₩56,701 | ₩56,721 | -0.11% | 1.8만 |
|---|
| 2026.08.05 | ₩56,675 | ₩56,795 | ₩56,675 | ₩56,785 | +0.20% | 2.9만 |
|---|
| 2026.08.04 | ₩56,635 | ₩56,768 | ₩56,621 | ₩56,737 | +0.18% | 6.4천 |
|---|
| 2026.08.03 | ₩56,515 | ₩56,608 | ₩56,501 | ₩56,548 | +0.06% | 2.9천 |
|---|
| 2026.07.31 | ₩56,194 | ₩56,380 | ₩56,088 | ₩56,380 | +0.33% | 2.5천 |
|---|
| 2026.07.30 | ₩56,101 | ₩56,234 | ₩56,101 | ₩56,205 | +0.19% | 1.9천 |
|---|
| 2026.07.29 | ₩56,061 | ₩56,154 | ₩55,892 | ₩55,892 | -0.30% | 1.1만 |
|---|
| 2026.07.28 | ₩56,061 | ₩56,181 | ₩56,061 | ₩56,061 | 0.00% | 6.3천 |
|---|
| 2026.07.27 | ₩55,981 | ₩56,074 | ₩55,981 | ₩56,074 | +0.17% | 900 |
|---|
| 2026.07.24 | ₩55,968 | ₩56,096 | ₩55,954 | ₩56,002 | +0.06% | 2.5천 |
|---|
| 2026.07.23 | ₩55,954 | ₩55,992 | ₩55,888 | ₩55,922 | -0.06% | 2천 |
|---|
| 2026.07.22 | ₩56,154 | ₩56,196 | ₩56,141 | ₩56,141 | -0.02% | 1만 |
|---|
| 2026.07.21 | ₩56,134 | ₩56,274 | ₩56,114 | ₩56,194 | +0.11% | 5.1천 |
|---|
| 2026.07.20 | ₩56,088 | ₩56,128 | ₩56,033 | ₩56,033 | -0.10% | 3.4천 |
|---|
| 2026.07.17 | ₩56,086 | ₩56,101 | ₩55,954 | ₩55,954 | -0.24% | 1.3천 |
|---|
| 2026.07.16 | ₩56,228 | ₩56,228 | ₩56,141 | ₩56,177 | -0.09% | 2천 |
|---|
| 2026.07.15 | ₩56,168 | ₩56,268 | ₩56,168 | ₩56,268 | +0.18% | 3천 |
|---|
| 2026.07.14 | ₩56,248 | ₩56,248 | ₩56,128 | ₩56,194 | -0.09% | 5.1천 |
|---|
| 2026.07.13 | ₩56,101 | ₩56,194 | ₩56,048 | ₩56,074 | -0.05% | 1.2만 |
|---|
| 2026.07.10 | ₩56,089 | ₩56,248 | ₩56,088 | ₩56,233 | +0.26% | 1.3만 |
|---|
| 2026.07.09 | ₩55,981 | ₩56,221 | ₩55,981 | ₩56,114 | +0.24% | 2.8천 |
|---|
| 2026.07.08 | ₩55,972 | ₩56,008 | ₩55,972 | ₩56,008 | +0.06% | 700 |
|---|
| 2026.07.07 | ₩56,010 | ₩56,114 | ₩56,010 | ₩56,041 | +0.05% | 1.1만 |
|---|
| 2026.07.06 | ₩56,128 | ₩56,128 | ₩56,048 | ₩56,114 | -0.02% | 3.6천 |
|---|
| 2026.07.02 | ₩55,954 | ₩55,981 | ₩55,874 | ₩55,977 | +0.04% | 5.4천 |
|---|
| 2026.07.01 | ₩56,034 | ₩56,045 | ₩55,960 | ₩55,960 | -0.13% | 1.1천 |
|---|
| 2026.06.30 | ₩55,948 | ₩56,006 | ₩55,941 | ₩55,962 | +0.03% | 1.6천 |
|---|
| 2026.06.29 | ₩55,754 | ₩55,821 | ₩55,661 | ₩55,786 | +0.06% | 2.4천 |
|---|
| 2026.06.26 | ₩55,381 | ₩55,599 | ₩55,367 | ₩55,599 | +0.40% | 7.5천 |
|---|
| 2026.06.25 | ₩55,461 | ₩55,634 | ₩55,461 | ₩55,487 | +0.05% | 1.1만 |
|---|
| 2026.06.24 | ₩55,474 | ₩55,619 | ₩55,434 | ₩55,474 | 0.00% | 4.2천 |
|---|
| 2026.06.23 | ₩55,514 | ₩55,607 | ₩55,501 | ₩55,501 | -0.02% | 2.9천 |
|---|
| 2026.06.22 | ₩55,750 | ₩55,750 | ₩55,694 | ₩55,707 | -0.08% | 3.8천 |
|---|
| 2026.06.18 | ₩55,674 | ₩55,807 | ₩55,661 | ₩55,701 | +0.05% | 1.1만 |
|---|
| 2026.06.17 | ₩55,828 | ₩55,874 | ₩55,547 | ₩55,553 | -0.49% | 1.2만 |
|---|
| 2026.06.16 | ₩55,807 | ₩55,861 | ₩55,767 | ₩55,838 | +0.05% | 5.9천 |
|---|
| 2026.06.15 | ₩55,914 | ₩55,928 | ₩55,822 | ₩55,868 | -0.08% | 1만 |
|---|
| 2026.06.12 | ₩55,394 | ₩55,647 | ₩55,394 | ₩55,571 | +0.32% | 3.2천 |
|---|
| 2026.06.11 | ₩55,180 | ₩55,514 | ₩55,100 | ₩55,477 | +0.54% | 1.1만 |
|---|
| 2026.06.10 | ₩55,409 | ₩55,409 | ₩55,163 | ₩55,163 | -0.44% | 5.9천 |
|---|
| 2026.06.09 | ₩55,487 | ₩55,487 | ₩55,140 | ₩55,418 | -0.13% | 5.3천 |
|---|
| 2026.06.08 | ₩55,567 | ₩55,621 | ₩55,447 | ₩55,521 | -0.08% | 5.8천 |
|---|
| 2026.06.05 | ₩55,667 | ₩55,701 | ₩55,301 | ₩55,407 | -0.47% | 1.2만 |
|---|
| 2026.06.04 | ₩55,727 | ₩55,901 | ₩55,727 | ₩55,888 | +0.29% | 1.2만 |
|---|
| 2026.06.03 | ₩55,787 | ₩55,787 | ₩55,735 | ₩55,735 | -0.09% | 1천 |
|---|
| 2026.06.02 | ₩55,848 | ₩55,874 | ₩55,794 | ₩55,841 | -0.01% | 9.8천 |
|---|
| 2026.06.01 | ₩55,848 | ₩55,888 | ₩55,821 | ₩55,836 | -0.02% | 5.7천 |
|---|
| 2026.05.29 | ₩55,742 | ₩55,821 | ₩55,727 | ₩55,821 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩55,661 | ₩55,807 | ₩55,634 | ₩55,727 | +0.12% | 8.9천 |
|---|
| 2026.05.27 | ₩55,614 | ₩55,741 | ₩55,603 | ₩55,647 | +0.06% | 3.6천 |
|---|
| 2026.05.26 | ₩55,594 | ₩55,661 | ₩55,594 | ₩55,631 | +0.07% | 3.9천 |
|---|
| 2026.05.22 | ₩55,574 | ₩55,574 | ₩55,542 | ₩55,542 | -0.06% | 500 |
|---|
| 2026.05.21 | ₩55,347 | ₩55,527 | ₩55,347 | ₩55,493 | +0.26% | 1.1만 |
|---|
| 2026.05.20 | ₩55,327 | ₩55,421 | ₩55,274 | ₩55,407 | +0.14% | 1.6만 |
|---|
| 2026.05.19 | ₩55,260 | ₩55,294 | ₩55,140 | ₩55,247 | -0.02% | 7.4천 |
|---|
| 2026.05.18 | ₩55,334 | ₩55,379 | ₩55,239 | ₩55,289 | -0.08% | 7.2천 |
|---|
| 2026.05.15 | ₩55,247 | ₩55,327 | ₩55,234 | ₩55,247 | 0.00% | 1.4만 |
|---|
| 2026.05.14 | ₩55,314 | ₩55,434 | ₩55,314 | ₩55,374 | +0.11% | 1.2만 |
|---|
| 2026.05.13 | ₩55,194 | ₩55,314 | ₩55,194 | ₩55,254 | +0.11% | 8.3천 |
|---|
| 2026.05.12 | ₩55,074 | ₩55,214 | ₩55,074 | ₩55,211 | +0.25% | 3.1천 |
|---|
| 2026.05.11 | ₩55,247 | ₩55,354 | ₩55,207 | ₩55,222 | -0.05% | 3.2천 |
|---|
| 2026.05.08 | ₩55,194 | ₩55,240 | ₩55,194 | ₩55,240 | +0.08% | 2천 |
|---|
| 2026.05.07 | ₩55,314 | ₩55,314 | ₩55,100 | ₩55,134 | -0.33% | 5.2천 |
|---|
| 2026.05.06 | ₩55,100 | ₩55,220 | ₩55,100 | ₩55,127 | +0.05% | 4.5천 |
|---|
| 2026.05.05 | ₩55,020 | ₩55,034 | ₩54,874 | ₩55,032 | +0.02% | 1.5만 |
|---|
| 2026.05.04 | ₩54,887 | ₩55,020 | ₩54,700 | ₩54,811 | -0.14% | 3.3만 |
|---|
| 2026.05.01 | ₩55,034 | ₩55,034 | ₩54,900 | ₩54,936 | -0.18% | 1.1만 |
|---|
| 2026.04.30 | ₩54,713 | ₩54,940 | ₩54,633 | ₩54,894 | +0.33% | 7.9천 |
|---|
| 2026.04.29 | ₩54,673 | ₩54,673 | ₩54,567 | ₩54,616 | -0.10% | 3.9천 |
|---|
| 2026.04.28 | ₩54,700 | ₩54,700 | ₩54,527 | ₩54,607 | -0.17% | 1.3만 |
|---|
| 2026.04.27 | ₩54,660 | ₩54,740 | ₩54,633 | ₩54,717 | +0.10% | 1.1만 |
|---|
| 2026.04.24 | ₩54,687 | ₩54,727 | ₩54,673 | ₩54,713 | +0.05% | 4.3천 |
|---|
| 2026.04.23 | ₩54,553 | ₩54,620 | ₩54,393 | ₩54,513 | -0.07% | 1.4만 |
|---|
| 2026.04.22 | ₩54,515 | ₩54,627 | ₩54,515 | ₩54,627 | +0.21% | 1.1만 |
|---|
| 2026.04.21 | ₩54,500 | ₩54,500 | ₩54,393 | ₩54,400 | -0.18% | 4.1천 |
|---|
| 2026.04.20 | ₩54,633 | ₩54,633 | ₩54,420 | ₩54,512 | -0.22% | 6.4천 |
|---|
| 2026.04.17 | ₩54,553 | ₩54,660 | ₩54,527 | ₩54,597 | +0.08% | 3.4천 |
|---|
| 2026.04.16 | ₩54,393 | ₩54,393 | ₩54,280 | ₩54,340 | -0.10% | 4.5천 |
|---|
| 2026.04.15 | ₩54,233 | ₩54,340 | ₩54,168 | ₩54,293 | +0.11% | 2.7천 |
|---|
| 2026.04.14 | ₩54,140 | ₩54,207 | ₩54,098 | ₩54,168 | +0.05% | 1.5만 |
|---|
| 2026.04.13 | ₩53,686 | ₩53,953 | ₩53,619 | ₩53,922 | +0.44% | 5만 |
|---|
| 2026.04.10 | ₩53,753 | ₩53,806 | ₩53,593 | ₩53,593 | -0.30% | 4천 |
|---|
| 2026.04.09 | ₩53,486 | ₩53,766 | ₩53,446 | ₩53,716 | +0.43% | 3.7만 |
|---|
| 2026.04.08 | ₩53,353 | ₩53,526 | ₩53,353 | ₩53,499 | +0.28% | 2.6만 |
|---|
| 2026.04.07 | ₩52,646 | ₩52,726 | ₩52,379 | ₩52,646 | 0.00% | 7.3만 |
|---|
| 2026.04.06 | ₩52,592 | ₩52,779 | ₩52,539 | ₩52,779 | +0.36% | 8.4만 |
|---|
| 2026.04.02 | ₩52,245 | ₩52,672 | ₩51,992 | ₩52,672 | +0.82% | 6.8만 |
|---|
| 2026.04.01 | ₩52,365 | ₩52,752 | ₩52,176 | ₩52,579 | +0.41% | 8.3만 |
|---|
| 2026.03.31 | ₩52,312 | ₩52,312 | ₩52,139 | ₩52,224 | -0.17% | 8.5천 |
|---|
| 2026.03.30 | ₩52,259 | ₩52,339 | ₩52,219 | ₩52,285 | +0.05% | 1.4만 |
|---|
| 2026.03.27 | ₩52,232 | ₩52,285 | ₩52,232 | ₩52,259 | +0.05% | 1.2만 |
|---|
| 2026.03.26 | ₩52,192 | ₩52,299 | ₩52,179 | ₩52,199 | +0.01% | 2.4만 |
|---|
| 2026.03.25 | ₩52,219 | ₩52,219 | ₩52,156 | ₩52,219 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩52,139 | ₩52,259 | ₩52,139 | ₩52,184 | +0.09% | 1.2만 |
|---|
| 2026.03.23 | ₩52,192 | ₩52,192 | ₩52,125 | ₩52,175 | -0.03% | 5.9천 |
|---|
| 2026.03.20 | ₩52,073 | ₩52,099 | ₩52,059 | ₩52,099 | +0.05% | 2.2천 |
|---|
| 2026.03.19 | ₩52,105 | ₩52,192 | ₩52,045 | ₩52,132 | +0.05% | 6천 |
|---|
| 2026.03.18 | ₩52,099 | ₩52,132 | ₩52,045 | ₩52,112 | +0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩52,120 | ₩52,132 | ₩52,112 | ₩52,132 | +0.02% | 1.3천 |
|---|
| 2026.03.16 | ₩52,072 | ₩52,132 | ₩52,045 | ₩52,132 | +0.12% | 4천 |
|---|
| 2026.03.13 | ₩52,192 | ₩52,192 | ₩51,938 | ₩52,025 | -0.32% | 2천 |
|---|
| 2026.03.12 | ₩51,965 | ₩52,019 | ₩51,925 | ₩52,019 | +0.10% | 7.6천 |
|---|
| 2026.03.11 | ₩52,019 | ₩52,079 | ₩51,978 | ₩52,059 | +0.08% | 6.3천 |
|---|
| 2026.03.10 | ₩51,992 | ₩52,079 | ₩51,992 | ₩52,045 | +0.10% | 2.5천 |
|---|
| 2026.03.09 | ₩51,792 | ₩52,035 | ₩51,792 | ₩52,035 | +0.47% | 1.1천 |
|---|
| 2026.03.06 | ₩51,898 | ₩51,958 | ₩51,885 | ₩51,888 | -0.02% | 2.2천 |
|---|
| 2026.03.05 | ₩52,059 | ₩52,059 | ₩51,978 | ₩51,985 | -0.14% | 1.2천 |
|---|
| 2026.03.04 | ₩52,059 | ₩52,059 | ₩52,005 | ₩52,017 | -0.08% | 6.5천 |
|---|
| 2026.03.03 | ₩51,832 | ₩51,952 | ₩51,792 | ₩51,952 | +0.23% | 2.3천 |
|---|
| 2026.03.02 | ₩52,019 | ₩52,019 | ₩51,965 | ₩52,013 | -0.01% | 1.5천 |
|---|
| 2026.02.27 | ₩51,970 | ₩52,032 | ₩51,952 | ₩51,952 | -0.04% | 6.2천 |
|---|
| 2026.02.26 | ₩51,992 | ₩52,005 | ₩51,978 | ₩52,005 | +0.03% | 6천 |
|---|
| 2026.02.25 | ₩51,978 | ₩52,032 | ₩51,978 | ₩52,005 | +0.05% | 2.2천 |
|---|
| 2026.02.24 | ₩51,978 | ₩51,978 | ₩51,938 | ₩51,972 | -0.01% | 2.5천 |
|---|
| 2026.02.23 | ₩51,912 | ₩51,912 | ₩51,858 | ₩51,858 | -0.10% | 1천 |
|---|
| 2026.02.20 | ₩51,925 | ₩51,945 | ₩51,912 | ₩51,938 | +0.03% | 8.3천 |
|---|
| 2026.02.19 | ₩51,878 | ₩51,878 | ₩51,858 | ₩51,872 | -0.01% | 2.4천 |
|---|
| 2026.02.18 | ₩52,032 | ₩52,032 | ₩51,872 | ₩51,878 | -0.29% | 2.1천 |
|---|
| 2026.02.17 | ₩51,825 | ₩51,888 | ₩51,825 | ₩51,865 | +0.08% | 1.2천 |
|---|
| 2026.02.13 | ₩51,872 | ₩51,885 | ₩51,765 | ₩51,812 | -0.12% | 3.7만 |
|---|
| 2026.02.12 | ₩51,884 | ₩51,884 | ₩51,800 | ₩51,800 | -0.16% | 1.2만 |
|---|
| 2026.02.11 | ₩51,878 | ₩51,905 | ₩51,846 | ₩51,878 | 0.00% | 2천 |
|---|
| 2026.02.10 | ₩51,925 | ₩51,944 | ₩51,885 | ₩51,944 | +0.04% | 1.1천 |
|---|
| 2026.02.09 | ₩51,872 | ₩51,905 | ₩51,866 | ₩51,866 | -0.01% | 1.9천 |
|---|
| 2026.02.06 | ₩51,792 | ₩51,885 | ₩51,792 | ₩51,838 | +0.09% | 1.6만 |
|---|
| 2026.02.05 | ₩51,725 | ₩51,732 | ₩51,672 | ₩51,672 | -0.10% | 4.7천 |
|---|
| 2026.02.04 | ₩51,825 | ₩51,912 | ₩51,738 | ₩51,738 | -0.17% | 4.6천 |
|---|
| 2026.02.03 | ₩51,892 | ₩51,892 | ₩51,738 | ₩51,765 | -0.24% | 1.7만 |
|---|
| 2026.02.02 | ₩51,792 | ₩51,912 | ₩51,792 | ₩51,912 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩51,818 | ₩51,872 | ₩51,752 | ₩51,765 | -0.10% | 4천 |
|---|
| 2026.01.29 | ₩51,725 | ₩51,765 | ₩51,725 | ₩51,765 | +0.08% | 3.4천 |
|---|
| 2026.01.28 | ₩51,778 | ₩51,796 | ₩51,725 | ₩51,796 | +0.03% | 5.1천 |
|---|
| 2026.01.27 | ₩51,778 | ₩51,872 | ₩51,778 | ₩51,872 | +0.18% | 900 |
|---|
| 2026.01.26 | ₩51,813 | ₩51,813 | ₩51,761 | ₩51,761 | -0.10% | 800 |
|---|
| 2026.01.23 | ₩51,778 | ₩51,778 | ₩51,738 | ₩51,738 | -0.08% | 4.9천 |
|---|
| 2026.01.22 | ₩51,725 | ₩51,832 | ₩51,698 | ₩51,832 | +0.21% | 1.4만 |
|---|
| 2026.01.21 | ₩51,658 | ₩51,701 | ₩51,658 | ₩51,678 | +0.04% | 4천 |
|---|
| 2026.01.20 | ₩51,618 | ₩51,618 | ₩51,525 | ₩51,540 | -0.15% | 900 |
|---|
| 2026.01.16 | ₩51,714 | ₩51,714 | ₩51,685 | ₩51,685 | -0.06% | 2.4천 |
|---|
| 2026.01.15 | ₩51,725 | ₩51,738 | ₩51,672 | ₩51,685 | -0.08% | 5.8천 |
|---|
| 2026.01.14 | ₩51,632 | ₩51,661 | ₩51,578 | ₩51,661 | +0.06% | 7.2천 |
|---|
| 2026.01.13 | ₩51,778 | ₩51,792 | ₩51,645 | ₩51,672 | -0.21% | 5천 |
|---|
| 2026.01.12 | ₩51,645 | ₩51,712 | ₩51,645 | ₩51,672 | +0.05% | 1.9천 |
|---|
| 2026.01.09 | ₩51,702 | ₩51,732 | ₩51,672 | ₩51,698 | -0.01% | 1.4천 |
|---|
| 2026.01.08 | ₩51,652 | ₩51,652 | ₩51,580 | ₩51,634 | -0.03% | 5.8천 |
|---|
| 2026.01.07 | ₩51,712 | ₩51,725 | ₩51,578 | ₩51,632 | -0.15% | 1.1만 |
|---|
| 2026.01.06 | ₩51,592 | ₩51,661 | ₩51,565 | ₩51,645 | +0.10% | 5.8천 |
|---|
| 2026.01.05 | ₩51,565 | ₩51,698 | ₩51,558 | ₩51,698 | +0.26% | 2.4만 |
|---|
| 2026.01.02 | ₩51,552 | ₩51,618 | ₩51,512 | ₩51,585 | +0.06% | 15.2만 |
|---|
| 2025.12.31 | ₩51,592 | ₩51,592 | ₩51,590 | ₩51,590 | -0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩51,578 | ₩51,658 | ₩51,538 | ₩51,578 | 0.00% | 2.7천 |
|---|
| 2025.12.29 | ₩51,572 | ₩51,572 | ₩51,572 | ₩51,572 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩51,644 | ₩51,644 | ₩51,552 | ₩51,558 | -0.17% | 1.6천 |
|---|
| 2025.12.24 | ₩51,565 | ₩51,565 | ₩51,485 | ₩51,525 | -0.08% | 1.3천 |
|---|
| 2025.12.23 | ₩51,565 | ₩51,572 | ₩51,431 | ₩51,498 | -0.13% | 1.9천 |
|---|
| 2025.12.22 | ₩51,394 | ₩51,472 | ₩51,394 | ₩51,472 | +0.15% | 3.5천 |
|---|
| 2025.12.19 | ₩51,258 | ₩51,472 | ₩51,258 | ₩51,391 | +0.26% | 2.3천 |
|---|
| 2025.12.18 | ₩51,351 | ₩51,351 | ₩51,258 | ₩51,291 | -0.12% | 1.5천 |
|---|
| 2025.12.17 | ₩51,291 | ₩51,291 | ₩51,219 | ₩51,219 | -0.14% | 200 |
|---|
| 2025.12.16 | ₩51,325 | ₩51,331 | ₩51,191 | ₩51,245 | -0.16% | 1.3만 |
|---|
| 2025.12.15 | ₩51,311 | ₩51,311 | ₩51,246 | ₩51,310 | -0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩51,278 | ₩51,351 | ₩51,225 | ₩51,238 | -0.08% | 6.1천 |
|---|
| 2025.12.11 | ₩51,275 | ₩51,343 | ₩51,231 | ₩51,305 | +0.06% | 4.5천 |
|---|
| 2025.12.10 | ₩51,205 | ₩51,265 | ₩51,198 | ₩51,251 | +0.09% | 1.6천 |
|---|
| 2025.12.09 | ₩51,198 | ₩51,211 | ₩51,138 | ₩51,194 | -0.01% | 2.7천 |
|---|
| 2025.12.08 | ₩51,222 | ₩51,222 | ₩51,111 | ₩51,178 | -0.09% | 2.8천 |
|---|
| 2025.12.05 | ₩51,217 | ₩51,217 | ₩51,158 | ₩51,171 | -0.09% | 1.7천 |
|---|
| 2025.12.04 | ₩51,125 | ₩51,165 | ₩51,111 | ₩51,165 | +0.08% | 2.2만 |
|---|
| 2025.12.03 | ₩51,118 | ₩51,125 | ₩51,085 | ₩51,125 | +0.01% | 5.8만 |
|---|
| 2025.12.02 | ₩51,058 | ₩51,165 | ₩51,031 | ₩51,085 | +0.05% | 2.6만 |
|---|
| 2025.12.01 | ₩51,005 | ₩51,138 | ₩51,005 | ₩51,058 | +0.10% | 1.6만 |
|---|
| 2025.11.28 | ₩51,018 | ₩51,149 | ₩51,018 | ₩51,093 | +0.15% | 300 |
|---|
| 2025.11.26 | ₩50,978 | ₩51,085 | ₩50,938 | ₩50,978 | 0.00% | 2.9천 |
|---|
| 2025.11.25 | ₩50,751 | ₩50,925 | ₩50,751 | ₩50,925 | +0.34% | 2.3천 |
|---|
| 2025.11.24 | ₩50,844 | ₩50,844 | ₩50,684 | ₩50,824 | -0.04% | 3.9천 |
|---|
| 2025.11.21 | ₩50,492 | ₩50,658 | ₩50,471 | ₩50,607 | +0.23% | 2.8천 |
|---|
| 2025.11.20 | ₩50,764 | ₩50,898 | ₩50,423 | ₩50,423 | -0.67% | 3.9천 |
|---|
| 2025.11.19 | ₩50,563 | ₩50,664 | ₩50,551 | ₩50,611 | +0.09% | 8천 |
|---|
| 2025.11.18 | ₩50,524 | ₩50,635 | ₩50,511 | ₩50,583 | +0.12% | 500 |
|---|
| 2025.11.17 | ₩50,718 | ₩50,771 | ₩50,631 | ₩50,671 | -0.09% | 1.2천 |
|---|
| 2025.11.14 | ₩50,724 | ₩50,844 | ₩50,724 | ₩50,831 | +0.21% | 7.5천 |
|---|
| 2025.11.13 | ₩50,748 | ₩50,778 | ₩50,671 | ₩50,711 | -0.07% | 2.2천 |
|---|
| 2025.11.12 | ₩50,925 | ₩50,925 | ₩50,831 | ₩50,919 | -0.01% | 3.1천 |
|---|
| 2025.11.11 | ₩50,818 | ₩50,910 | ₩50,804 | ₩50,910 | +0.18% | 3.4천 |
|---|
| 2025.11.10 | ₩50,791 | ₩50,898 | ₩50,791 | ₩50,898 | +0.21% | 2.4천 |
|---|
| 2025.11.07 | ₩50,591 | ₩50,646 | ₩50,538 | ₩50,646 | +0.11% | 2.3만 |
|---|
| 2025.11.06 | ₩50,724 | ₩50,726 | ₩50,684 | ₩50,706 | -0.04% | 22.8만 |
|---|
| 2025.11.05 | ₩50,711 | ₩50,830 | ₩50,711 | ₩50,711 | 0.00% | 4.3천 |
|---|
| 2025.11.04 | ₩50,747 | ₩50,831 | ₩50,671 | ₩50,724 | -0.04% | 4.3천 |
|---|
| 2025.11.03 | ₩50,824 | ₩50,925 | ₩50,724 | ₩50,770 | -0.11% | 1만 |
|---|
| 2025.10.31 | ₩50,778 | ₩50,858 | ₩50,726 | ₩50,804 | +0.05% | 3.3천 |
|---|
| 2025.10.30 | ₩50,804 | ₩50,804 | ₩50,764 | ₩50,784 | -0.04% | 4.7천 |
|---|
| 2025.10.29 | ₩50,826 | ₩50,884 | ₩50,751 | ₩50,838 | +0.02% | 2.2만 |
|---|
| 2025.10.28 | ₩50,978 | ₩50,978 | ₩50,804 | ₩50,839 | -0.27% | 1.7만 |
|---|
| 2025.10.27 | ₩50,884 | ₩50,965 | ₩50,818 | ₩50,878 | -0.01% | 2.4천 |
|---|
| 2025.10.24 | ₩50,738 | ₩50,896 | ₩50,738 | ₩50,807 | +0.14% | 2.7천 |
|---|
| 2025.10.23 | ₩50,671 | ₩50,751 | ₩50,618 | ₩50,718 | +0.09% | 9.3천 |
|---|
| 2025.10.22 | ₩50,626 | ₩50,626 | ₩50,591 | ₩50,599 | -0.05% | 1.4천 |
|---|
| 2025.10.21 | ₩50,591 | ₩50,764 | ₩50,591 | ₩50,696 | +0.21% | 2천 |
|---|
| 2025.10.20 | ₩50,511 | ₩50,684 | ₩50,511 | ₩50,662 | +0.30% | 6.6천 |
|---|
| 2025.10.17 | ₩50,337 | ₩50,524 | ₩50,324 | ₩50,486 | +0.29% | 5.7천 |
|---|
| 2025.10.16 | ₩50,490 | ₩50,498 | ₩50,325 | ₩50,325 | -0.33% | 2.4천 |
|---|
| 2025.10.15 | ₩50,458 | ₩50,642 | ₩50,418 | ₩50,456 | -0.00% | 2.5천 |
|---|
| 2025.10.14 | ₩50,337 | ₩50,578 | ₩50,337 | ₩50,435 | +0.19% | 2.6천 |
|---|
| 2025.10.13 | ₩50,438 | ₩50,511 | ₩50,438 | ₩50,458 | +0.04% | 2.3천 |
|---|
| 2025.10.10 | ₩50,618 | ₩50,618 | ₩50,364 | ₩50,388 | -0.45% | 5.3천 |
|---|